1626938100000|2021-07-22 07:15:00|2804.8|2804.8|2805.19|2805.19|2805.41|2805.41|2804.64|2804.64|0
1626938110000|2021-07-22 07:15:10|2805.69|2805.69|2806.22|2806.22|2807.28|2807.28|2805.36|2805.36|0
1626938120000|2021-07-22 07:15:20|2806.11|2806.11|2807.34|2807.34|2807.34|2807.34|2806.06|2806.06|0
1626938130000|2021-07-22 07:15:30|2807.01|2807.01|2807.64|2807.64|2807.7|2807.7|2806.82|2806.82|0
1626938140000|2021-07-22 07:15:40|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|0
1626938150000|2021-07-22 07:15:50|2808.14|2808.14|2808.08|2808.08|2808.14|2808.14|2808.08|2808.08|0
1626938160000|2021-07-22 07:16:00|2808.07|2808.07|2807.4|2807.4|2808.07|2808.07|2807.4|2807.4|0
1626938170000|2021-07-22 07:16:10|2807.07|2807.07|2806.32|2806.32|2807.08|2807.08|2806.09|2806.09|0
1626938190000|2021-07-22 07:16:30|2806.15|2806.15|2805.03|2805.03|2806.15|2806.15|2805.03|2805.03|0
1626938200000|2021-07-22 07:16:40|2806.03|2806.03|2806.2|2806.2|2806.2|2806.2|2805.7|2805.7|0
1626938210000|2021-07-22 07:16:50|2806.32|2806.32|2804.79|2804.79|2806.49|2806.49|2804.79|2804.79|0
1626938220000|2021-07-22 07:17:00|2804.83|2804.83|2804.79|2804.79|2804.83|2804.83|2804.79|2804.79|0
1626938230000|2021-07-22 07:17:10|2804.46|2804.46|2804.08|2804.08|2804.47|2804.47|2803.91|2803.91|0
1626938240000|2021-07-22 07:17:20|2803.86|2803.86|2804.28|2804.28|2804.28|2804.28|2803.28|2803.28|0
1626938250000|2021-07-22 07:17:30|2804.94|2804.94|2804.27|2804.27|2804.94|2804.94|2804.19|2804.19|0
1626938260000|2021-07-22 07:17:40|2804.44|2804.44|2804.19|2804.19|2804.44|2804.44|2804.19|2804.19|0
1626938270000|2021-07-22 07:17:50|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|0
1626938280000|2021-07-22 07:18:00|2803.73|2803.73|2803.9|2803.9|2803.9|2803.9|2803.73|2803.73|0
1626938290000|2021-07-22 07:18:10|2803.73|2803.73|2805.1|2805.1|2805.1|2805.1|2803.73|2803.73|0
1626938300000|2021-07-22 07:18:20|2805.07|2805.07|2803.67|2803.67|2805.07|2805.07|2803.67|2803.67|0
1626938310000|2021-07-22 07:18:30|2803.84|2803.84|2803.88|2803.88|2803.88|2803.88|2803.84|2803.84|0
1626938320000|2021-07-22 07:18:40|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|0
1626938330000|2021-07-22 07:18:50|2804.32|2804.32|2806.23|2806.23|2806.26|2806.26|2804.32|2804.32|0
1626938340000|2021-07-22 07:19:00|2806.19|2806.19|2806.3|2806.3|2806.34|2806.34|2806.19|2806.19|0
1626938350000|2021-07-22 07:19:10|2805.8|2805.8|2803.94|2803.94|2805.8|2805.8|2803.94|2803.94|0
1626938360000|2021-07-22 07:19:20|2803.55|2803.55|2803.52|2803.52|2803.55|2803.55|2803.35|2803.35|0
1626938370000|2021-07-22 07:19:30|2803.19|2803.19|2802.65|2802.65|2803.19|2803.19|2802.38|2802.38|0
1626938380000|2021-07-22 07:19:40|2802.48|2802.48|2801.65|2801.65|2802.57|2802.57|2801.65|2801.65|0
1626938390000|2021-07-22 07:19:50|2801.32|2801.32|2801.7|2801.7|2801.71|2801.71|2801.32|2801.32|0
1626938400000|2021-07-22 07:20:00|2801.62|2801.62|2801.62|2801.62|2801.7|2801.7|2801.58|2801.58|0
1626938410000|2021-07-22 07:20:10|2801.58|2801.58|2802.12|2802.12|2802.12|2802.12|2801.49|2801.49|0
1626938420000|2021-07-22 07:20:20|2802.03|2802.03|2802.13|2802.13|2802.21|2802.21|2801.99|2801.99|0
1626938430000|2021-07-22 07:20:30|2801.8|2801.8|2802.19|2802.19|2802.23|2802.23|2801.73|2801.73|0
1626938440000|2021-07-22 07:20:40|2801.86|2801.86|2801.4|2801.4|2801.86|2801.86|2801.4|2801.4|0
1626938450000|2021-07-22 07:20:50|2801.07|2801.07|2800.9|2800.9|2801.07|2801.07|2800.9|2800.9|0
1626938460000|2021-07-22 07:21:00|2800.95|2800.95|2800.58|2800.58|2800.95|2800.95|2800.58|2800.58|0
1626938470000|2021-07-22 07:21:10|2800.57|2800.57|2800.56|2800.56|2800.57|2800.57|2800.56|2800.56|0
1626938480000|2021-07-22 07:21:20|2800.6|2800.6|2800.28|2800.28|2800.77|2800.77|2800.28|2800.28|0
1626938490000|2021-07-22 07:21:30|2800.05|2800.05|2799.43|2799.43|2800.05|2800.05|2799.43|2799.43|0
1626938500000|2021-07-22 07:21:40|2799.72|2799.72|2799.91|2799.91|2799.91|2799.91|2799.72|2799.72|0
1626938510000|2021-07-22 07:21:50|2799.97|2799.97|2800.35|2800.35|2800.35|2800.35|2799.92|2799.92|0
1626938520000|2021-07-22 07:22:00|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1626938530000|2021-07-22 07:22:10|2800.74|2800.74|2800.57|2800.57|2800.74|2800.74|2800.46|2800.46|0
1626938540000|2021-07-22 07:22:20|2800.44|2800.44|2800.4|2800.4|2800.56|2800.56|2800.4|2800.4|0
1626938550000|2021-07-22 07:22:30|2801.64|2801.64|2801.74|2801.74|2801.79|2801.79|2801.1|2801.1|0
1626938560000|2021-07-22 07:22:40|2801.41|2801.41|2801.25|2801.25|2801.41|2801.41|2801.25|2801.25|0
1626938570000|2021-07-22 07:22:50|2801.21|2801.21|2800.99|2800.99|2801.32|2801.32|2800.6|2800.6|0
1626938580000|2021-07-22 07:23:00|2800.77|2800.77|2800.99|2800.99|2800.99|2800.99|2800.77|2800.77|0
1626938590000|2021-07-22 07:23:10|2800.93|2800.93|2802.08|2802.08|2802.08|2802.08|2800.93|2800.93|0
1626938600000|2021-07-22 07:23:20|2802.91|2802.91|2802.58|2802.58|2802.91|2802.91|2802.58|2802.58|0
1626938610000|2021-07-22 07:23:30|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1626938620000|2021-07-22 07:23:40|2802.5|2802.5|2802.42|2802.42|2802.5|2802.5|2802.42|2802.42|0
1626938630000|2021-07-22 07:23:50|2802.03|2802.03|2801.56|2801.56|2802.03|2802.03|2801.56|2801.56|0
1626938640000|2021-07-22 07:24:00|2801.07|2801.07|2799.89|2799.89|2801.07|2801.07|2799.89|2799.89|0
1626938650000|2021-07-22 07:24:10|2799.76|2799.76|2798.97|2798.97|2799.76|2799.76|2798.97|2798.97|0
1626938660000|2021-07-22 07:24:20|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|2798.9|0
1626938670000|2021-07-22 07:24:30|2798.73|2798.73|2797.61|2797.61|2798.74|2798.74|2797.61|2797.61|0
1626938680000|2021-07-22 07:24:40|2797.65|2797.65|2796.69|2796.69|2797.65|2797.65|2796.69|2796.69|0
1626938690000|2021-07-22 07:24:50|2796.75|2796.75|2796.54|2796.54|2796.75|2796.75|2796.54|2796.54|0
1626938700000|2021-07-22 07:25:00|2796.32|2796.32|2794.39|2794.39|2796.32|2796.32|2794.39|2794.39|0
1626938710000|2021-07-22 07:25:10|2794.04|2794.04|2793.72|2793.72|2794.08|2794.08|2793.43|2793.43|0
1626938720000|2021-07-22 07:25:20|2793.22|2793.22|2792.97|2792.97|2793.22|2793.22|2792.97|2792.97|0
1626938730000|2021-07-22 07:25:30|2793.01|2793.01|2793.33|2793.33|2793.37|2793.37|2793.01|2793.01|0
1626938740000|2021-07-22 07:25:40|2793.46|2793.46|2792.98|2792.98|2793.59|2793.59|2792.98|2792.98|0
1626938750000|2021-07-22 07:25:50|2792.81|2792.81|2793.06|2793.06|2793.06|2793.06|2792.81|2792.81|0
1626938760000|2021-07-22 07:26:00|2793.34|2793.34|2794.66|2794.66|2794.79|2794.79|2793.34|2793.34|0
1626938770000|2021-07-22 07:26:10|2794.79|2794.79|2794.43|2794.43|2794.79|2794.79|2793.9|2793.9|0
1626938780000|2021-07-22 07:26:20|2794.39|2794.39|2794.62|2794.62|2795.66|2795.66|2794.39|2794.39|0
1626938790000|2021-07-22 07:26:30|2794.57|2794.57|2793.96|2793.96|2794.57|2794.57|2793.96|2793.96|0
1626938800000|2021-07-22 07:26:40|2793.88|2793.88|2793.9|2793.9|2793.99|2793.99|2793.78|2793.78|0
1626938810000|2021-07-22 07:26:50|2793.4|2793.4|2793.35|2793.35|2793.4|2793.4|2793.28|2793.28|0
1626938820000|2021-07-22 07:27:00|2793.24|2793.24|2793.23|2793.23|2793.24|2793.24|2793.19|2793.19|0
1626938830000|2021-07-22 07:27:10|2793.1|2793.1|2792.95|2792.95|2793.19|2793.19|2792.92|2792.92|0
1626938840000|2021-07-22 07:27:20|2793.06|2793.06|2792.69|2792.69|2793.06|2793.06|2792.3|2792.3|0
1626938860000|2021-07-22 07:27:40|2792.86|2792.86|2793.04|2793.04|2793.12|2793.12|2792.86|2792.86|0
1626938870000|2021-07-22 07:27:50|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|0
1626938880000|2021-07-22 07:28:00|2792.75|2792.75|2791.92|2791.92|2792.75|2792.75|2791.86|2791.86|0
1626938890000|2021-07-22 07:28:10|2791.8|2791.8|2790.69|2790.69|2791.8|2791.8|2790.69|2790.69|0
1626938900000|2021-07-22 07:28:20|2790.77|2790.77|2791.1|2791.1|2791.1|2791.1|2790.6|2790.6|0
1626938910000|2021-07-22 07:28:30|2790.75|2790.75|2791.04|2791.04|2791.12|2791.12|2790.63|2790.63|0
1626938920000|2021-07-22 07:28:40|2790.95|2790.95|2790.26|2790.26|2790.95|2790.95|2790.26|2790.26|0
1626938930000|2021-07-22 07:28:50|2789.99|2789.99|2790.1|2790.1|2790.1|2790.1|2789.99|2789.99|0
1626938940000|2021-07-22 07:29:00|2790.16|2790.16|2790.07|2790.07|2790.16|2790.16|2790.07|2790.07|0
1626938950000|2021-07-22 07:29:10|2790.03|2790.03|2790.07|2790.07|2790.07|2790.07|2790.03|2790.03|0
1626938960000|2021-07-22 07:29:20|2790.13|2790.13|2790.98|2790.98|2790.98|2790.98|2790.13|2790.13|0
1626938970000|2021-07-22 07:29:30|2791|2791|2791.33|2791.33|2791.33|2791.33|2791|2791|0
1626938980000|2021-07-22 07:29:40|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1626938990000|2021-07-22 07:29:50|2791.44|2791.44|2791.61|2791.61|2791.61|2791.61|2791.44|2791.44|0
1626939000000|2021-07-22 07:30:00|2791.44|2791.44|2791.94|2791.94|2791.94|2791.94|2790.55|2790.55|0
1626939010000|2021-07-22 07:30:10|2791.85|2791.85|2791.56|2791.56|2791.85|2791.85|2791.52|2791.52|0
1626939020000|2021-07-22 07:30:20|2791.78|2791.78|2791.81|2791.81|2791.85|2791.85|2791.78|2791.78|0
1626939030000|2021-07-22 07:30:30|2791.82|2791.82|2791.81|2791.81|2791.82|2791.82|2791.81|2791.81|0
1626939040000|2021-07-22 07:30:40|2791.98|2791.98|2792.02|2792.02|2792.02|2792.02|2791.98|2791.98|0
1626939050000|2021-07-22 07:30:50|2792.15|2792.15|2792.56|2792.56|2792.65|2792.65|2792.15|2792.15|0
1626939060000|2021-07-22 07:31:00|2792.65|2792.65|2792.99|2792.99|2792.99|2792.99|2792.65|2792.65|0
1626939070000|2021-07-22 07:31:10|2792.86|2792.86|2792.8|2792.8|2793.07|2793.07|2792.8|2792.8|0
1626939080000|2021-07-22 07:31:20|2792.71|2792.71|2792.63|2792.63|2792.71|2792.71|2792.63|2792.63|0
1626939090000|2021-07-22 07:31:30|2792.54|2792.54|2791.89|2791.89|2792.54|2792.54|2791.89|2791.89|0
1626939100000|2021-07-22 07:31:40|2791.86|2791.86|2792.12|2792.12|2792.12|2792.12|2791.86|2791.86|0
1626939110000|2021-07-22 07:31:50|2792.46|2792.46|2793.54|2793.54|2793.54|2793.54|2792.46|2792.46|0
1626939130000|2021-07-22 07:32:10|2793.2|2793.2|2791.45|2791.45|2793.36|2793.36|2791.45|2791.45|0
1626939140000|2021-07-22 07:32:20|2791.57|2791.57|2791.49|2791.49|2791.57|2791.57|2791.49|2791.49|0
1626939150000|2021-07-22 07:32:30|2791.05|2791.05|2790.62|2790.62|2791.05|2791.05|2790.5|2790.5|0
1626939160000|2021-07-22 07:32:40|2790.51|2790.51|2790.01|2790.01|2790.51|2790.51|2789.68|2789.68|0
1626939170000|2021-07-22 07:32:50|2789.84|2789.84|2789.05|2789.05|2789.84|2789.84|2789.05|2789.05|0
1626939180000|2021-07-22 07:33:00|2788.98|2788.98|2788.81|2788.81|2788.98|2788.98|2788.81|2788.81|0
1626939190000|2021-07-22 07:33:10|2788.48|2788.48|2787.81|2787.81|2788.48|2788.48|2787.75|2787.75|0
1626939200000|2021-07-22 07:33:20|2787.75|2787.75|2788.25|2788.25|2788.3|2788.3|2787.64|2787.64|0
1626939210000|2021-07-22 07:33:30|2788.19|2788.19|2787.63|2787.63|2788.19|2788.19|2787.3|2787.3|0
1626939220000|2021-07-22 07:33:40|2787.69|2787.69|2787.74|2787.74|2787.8|2787.8|2787.69|2787.69|0
1626939230000|2021-07-22 07:33:50|2788.57|2788.57|2788.65|2788.65|2788.65|2788.65|2788.57|2788.57|0
1626939250000|2021-07-22 07:34:10|2788.99|2788.99|2788.75|2788.75|2788.99|2788.99|2788.75|2788.75|0
1626939270000|2021-07-22 07:34:30|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|0
1626939280000|2021-07-22 07:34:40|2788.31|2788.31|2787.97|2787.97|2788.31|2788.31|2787.97|2787.97|0
1626939290000|2021-07-22 07:34:50|2787.93|2787.93|2785.72|2785.72|2787.93|2787.93|2785.72|2785.72|0
1626939300000|2021-07-22 07:35:00|2785.73|2785.73|2786.23|2786.23|2786.23|2786.23|2785.73|2785.73|0
1626939310000|2021-07-22 07:35:10|2786.39|2786.39|2786.35|2786.35|2786.6|2786.6|2786.35|2786.35|0
1626939320000|2021-07-22 07:35:20|2786.33|2786.33|2785.26|2785.26|2786.38|2786.38|2785.26|2785.26|0
1626939330000|2021-07-22 07:35:30|2785.3|2785.3|2785.5|2785.5|2785.5|2785.5|2785.3|2785.3|0
1626939340000|2021-07-22 07:35:40|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|2785.17|0
1626939350000|2021-07-22 07:35:50|2784.84|2784.84|2785.52|2785.52|2785.6|2785.6|2784.84|2784.84|0
1626939360000|2021-07-22 07:36:00|2785.47|2785.47|2786.31|2786.31|2786.31|2786.31|2785.47|2785.47|0
1626939370000|2021-07-22 07:36:10|2786.52|2786.52|2786.39|2786.39|2786.52|2786.52|2786.39|2786.39|0
1626939390000|2021-07-22 07:36:30|2786.62|2786.62|2786.91|2786.91|2787.13|2787.13|2786.62|2786.62|0
1626939400000|2021-07-22 07:36:40|2786.8|2786.8|2787.85|2787.85|2787.85|2787.85|2786.68|2786.68|0
1626939410000|2021-07-22 07:36:50|2787.93|2787.93|2787.35|2787.35|2787.93|2787.93|2787.35|2787.35|0
1626939420000|2021-07-22 07:37:00|2787.02|2787.02|2786.98|2786.98|2787.06|2787.06|2786.85|2786.85|0
1626939430000|2021-07-22 07:37:10|2787.15|2787.15|2787.38|2787.38|2787.38|2787.38|2787.15|2787.15|0
1626939440000|2021-07-22 07:37:20|2787.21|2787.21|2787.82|2787.82|2787.82|2787.82|2787.17|2787.17|0
1626939450000|2021-07-22 07:37:30|2787.88|2787.88|2787.5|2787.5|2787.88|2787.88|2787.5|2787.5|0
1626939460000|2021-07-22 07:37:40|2788.31|2788.31|2788.37|2788.37|2788.37|2788.37|2788.31|2788.31|0
1626939470000|2021-07-22 07:37:50|2788.1|2788.1|2788.21|2788.21|2788.21|2788.21|2788.1|2788.1|0
1626939480000|2021-07-22 07:38:00|2787.65|2787.65|2786.98|2786.98|2787.65|2787.65|2786.98|2786.98|0
1626939500000|2021-07-22 07:38:20|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|0
1626939510000|2021-07-22 07:38:30|2787.74|2787.74|2787.68|2787.68|2787.74|2787.74|2787.62|2787.62|0
1626939520000|2021-07-22 07:38:40|2787.72|2787.72|2787.88|2787.88|2787.88|2787.88|2787.68|2787.68|0
1626939530000|2021-07-22 07:38:50|2787.92|2787.92|2787.79|2787.79|2787.92|2787.92|2787.79|2787.79|0
1626939540000|2021-07-22 07:39:00|2787.85|2787.85|2787.74|2787.74|2787.85|2787.85|2787.74|2787.74|0
1626939550000|2021-07-22 07:39:10|2787.76|2787.76|2787.69|2787.69|2787.76|2787.76|2787.69|2787.69|0
1626939560000|2021-07-22 07:39:20|2787.53|2787.53|2787.42|2787.42|2787.53|2787.53|2787.42|2787.42|0
1626939570000|2021-07-22 07:39:30|2787.33|2787.33|2787|2787|2787.33|2787.33|2787|2787|0
1626939580000|2021-07-22 07:39:40|2786.89|2786.89|2787|2787|2787.08|2787.08|2786.44|2786.44|0
1626939590000|2021-07-22 07:39:50|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|0
1626939600000|2021-07-22 07:40:00|2786.85|2786.85|2786.79|2786.79|2787.02|2787.02|2786.79|2786.79|0
1626939620000|2021-07-22 07:40:20|2786.71|2786.71|2785.74|2785.74|2786.71|2786.71|2785.74|2785.74|0
1626939630000|2021-07-22 07:40:30|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|2785.7|0
1626939640000|2021-07-22 07:40:40|2786.03|2786.03|2786.43|2786.43|2786.43|2786.43|2786.03|2786.03|0
1626939650000|2021-07-22 07:40:50|2786.93|2786.93|2786.42|2786.42|2786.93|2786.93|2786.42|2786.42|0
1626939660000|2021-07-22 07:41:00|2786.15|2786.15|2784.86|2784.86|2786.15|2786.15|2784.86|2784.86|0
1626939670000|2021-07-22 07:41:10|2785.03|2785.03|2784.7|2784.7|2785.03|2785.03|2784.7|2784.7|0
1626939680000|2021-07-22 07:41:20|2784.64|2784.64|2785.21|2785.21|2785.21|2785.21|2784.64|2784.64|0
1626939690000|2021-07-22 07:41:30|2785.15|2785.15|2786.27|2786.27|2786.27|2786.27|2785.15|2785.15|0
1626939700000|2021-07-22 07:41:40|2786.22|2786.22|2786.33|2786.33|2786.33|2786.33|2786.16|2786.16|0
1626939720000|2021-07-22 07:42:00|2786.46|2786.46|2785.29|2785.29|2786.46|2786.46|2785.24|2785.24|0
1626939730000|2021-07-22 07:42:10|2785.21|2785.21|2784.61|2784.61|2785.21|2785.21|2784.61|2784.61|0
1626939740000|2021-07-22 07:42:20|2784.56|2784.56|2786.34|2786.34|2786.84|2786.84|2784.56|2784.56|0
1626939750000|2021-07-22 07:42:30|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|0
1626939760000|2021-07-22 07:42:40|2786.14|2786.14|2786.16|2786.16|2786.16|2786.16|2786.14|2786.14|0
1626939770000|2021-07-22 07:42:50|2786.32|2786.32|2786.39|2786.39|2786.49|2786.49|2786.32|2786.32|0
1626939780000|2021-07-22 07:43:00|2786.52|2786.52|2786.39|2786.39|2786.52|2786.52|2786.39|2786.39|0
1626939790000|2021-07-22 07:43:10|2786.56|2786.56|2787.06|2787.06|2787.06|2787.06|2786.56|2786.56|0
1626939820000|2021-07-22 07:43:40|2787.56|2787.56|2787.6|2787.6|2787.6|2787.6|2787.56|2787.56|0
1626939830000|2021-07-22 07:43:50|2787.65|2787.65|2789.08|2789.08|2789.08|2789.08|2787.65|2787.65|0
1626939840000|2021-07-22 07:44:00|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|0
1626939850000|2021-07-22 07:44:10|2789.47|2789.47|2789.01|2789.01|2789.47|2789.47|2789.01|2789.01|0
1626939860000|2021-07-22 07:44:20|2789.09|2789.09|2788.97|2788.97|2789.09|2789.09|2788.97|2788.97|0
1626939870000|2021-07-22 07:44:30|2789.03|2789.03|2788.95|2788.95|2789.04|2789.04|2788.58|2788.58|0
1626939890000|2021-07-22 07:44:50|2789.24|2789.24|2789.46|2789.46|2789.46|2789.46|2789.12|2789.12|0
1626939900000|2021-07-22 07:45:00|2789.34|2789.34|2789.24|2789.24|2789.38|2789.38|2789.22|2789.22|0
1626939910000|2021-07-22 07:45:10|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1626939920000|2021-07-22 07:45:20|2789.12|2789.12|2789.34|2789.34|2789.34|2789.34|2789.12|2789.12|0
1626939930000|2021-07-22 07:45:30|2789.22|2789.22|2789.96|2789.96|2789.96|2789.96|2789.17|2789.17|0
1626939950000|2021-07-22 07:45:50|2789.91|2789.91|2790.4|2790.4|2790.4|2790.4|2789.91|2789.91|0
1626939960000|2021-07-22 07:46:00|2790.42|2790.42|2790.67|2790.67|2790.67|2790.67|2790.42|2790.42|0
1626939970000|2021-07-22 07:46:10|2790.84|2790.84|2790.79|2790.79|2790.84|2790.84|2790.75|2790.75|0
1626939980000|2021-07-22 07:46:20|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|0
1626940000000|2021-07-22 07:46:40|2791.62|2791.62|2791.09|2791.09|2791.7|2791.7|2791.09|2791.09|0
1626940010000|2021-07-22 07:46:50|2791.05|2791.05|2791.15|2791.15|2791.55|2791.55|2791.05|2791.05|0
1626940020000|2021-07-22 07:47:00|2791.11|2791.11|2790.76|2790.76|2791.11|2791.11|2790.71|2790.71|0
1626940030000|2021-07-22 07:47:10|2790.71|2790.71|2790.75|2790.75|2790.84|2790.84|2790.71|2790.71|0
1626940040000|2021-07-22 07:47:20|2790.92|2790.92|2790.47|2790.47|2790.92|2790.92|2790.47|2790.47|0
1626940050000|2021-07-22 07:47:30|2790.52|2790.52|2790.52|2790.52|2790.52|2790.52|2790.52|2790.52|0
1626940060000|2021-07-22 07:47:40|2790.47|2790.47|2790.39|2790.39|2790.47|2790.47|2790.39|2790.39|0
1626940070000|2021-07-22 07:47:50|2790.35|2790.35|2790.3|2790.3|2790.35|2790.35|2790.3|2790.3|0
1626940080000|2021-07-22 07:48:00|2790.39|2790.39|2790.56|2790.56|2790.56|2790.56|2790.39|2790.39|0
1626940090000|2021-07-22 07:48:10|2790.51|2790.51|2791.05|2791.05|2791.05|2791.05|2790.51|2790.51|0
1626940100000|2021-07-22 07:48:20|2792.05|2792.05|2792.15|2792.15|2792.19|2792.19|2792.05|2792.05|0
1626940110000|2021-07-22 07:48:30|2792.43|2792.43|2792.93|2792.93|2792.93|2792.93|2792.43|2792.43|0
1626940120000|2021-07-22 07:48:40|2792.97|2792.97|2792.43|2792.43|2792.97|2792.97|2792.37|2792.37|0
1626940130000|2021-07-22 07:48:50|2792.1|2792.1|2791.94|2791.94|2792.59|2792.59|2791.94|2791.94|0
1626940140000|2021-07-22 07:49:00|2791.85|2791.85|2790.58|2790.58|2791.85|2791.85|2790.41|2790.41|0
1626940150000|2021-07-22 07:49:10|2790.36|2790.36|2790.18|2790.18|2790.36|2790.36|2790.18|2790.18|0
1626940160000|2021-07-22 07:49:20|2790.14|2790.14|2790.86|2790.86|2790.86|2790.86|2790.14|2790.14|0
1626940170000|2021-07-22 07:49:30|2790.95|2790.95|2791.05|2791.05|2791.18|2791.18|2790.95|2790.95|0
1626940180000|2021-07-22 07:49:40|2791.11|2791.11|2791.99|2791.99|2792.32|2792.32|2791.11|2791.11|0
1626940190000|2021-07-22 07:49:50|2792.34|2792.34|2791.74|2791.74|2792.39|2792.39|2791.74|2791.74|0
1626940200000|2021-07-22 07:50:00|2791.63|2791.63|2791.18|2791.18|2791.63|2791.63|2791.18|2791.18|0
1626940210000|2021-07-22 07:50:10|2791.34|2791.34|2792.26|2792.26|2792.48|2792.48|2791.29|2791.29|0
1626940220000|2021-07-22 07:50:20|2792.22|2792.22|2792.18|2792.18|2792.22|2792.22|2792.18|2792.18|0
1626940230000|2021-07-22 07:50:30|2792.14|2792.14|2792.22|2792.22|2792.22|2792.22|2792.14|2792.14|0
1626940240000|2021-07-22 07:50:40|2792.29|2792.29|2792.65|2792.65|2792.65|2792.65|2792.16|2792.16|0
1626940250000|2021-07-22 07:50:50|2792.57|2792.57|2792.74|2792.74|2792.74|2792.74|2792.57|2792.57|0
1626940260000|2021-07-22 07:51:00|2792.86|2792.86|2793.11|2793.11|2793.19|2793.19|2792.86|2792.86|0
1626940270000|2021-07-22 07:51:10|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|0
1626940280000|2021-07-22 07:51:20|2793.44|2793.44|2793.11|2793.11|2793.44|2793.44|2793.11|2793.11|0
1626940300000|2021-07-22 07:51:40|2793.15|2793.15|2793.54|2793.54|2793.54|2793.54|2793.15|2793.15|0
1626940310000|2021-07-22 07:51:50|2793.59|2793.59|2793.7|2793.7|2793.7|2793.7|2793.59|2793.59|0
1626940330000|2021-07-22 07:52:10|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1626940340000|2021-07-22 07:52:20|2794.15|2794.15|2795.09|2795.09|2795.09|2795.09|2794.15|2794.15|0
1626940350000|2021-07-22 07:52:30|2795|2795|2795.75|2795.75|2795.75|2795.75|2795|2795|0
1626940360000|2021-07-22 07:52:40|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|0
1626940370000|2021-07-22 07:52:50|2795.73|2795.73|2796.45|2796.45|2796.45|2796.45|2795.73|2795.73|0
1626940380000|2021-07-22 07:53:00|2796.28|2796.28|2796.62|2796.62|2796.62|2796.62|2796.28|2796.28|0
1626940400000|2021-07-22 07:53:20|2796.74|2796.74|2796.65|2796.65|2796.74|2796.74|2796.53|2796.53|0
1626940410000|2021-07-22 07:53:30|2796.87|2796.87|2795.57|2795.57|2796.87|2796.87|2795.57|2795.57|0
1626940420000|2021-07-22 07:53:40|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1626940430000|2021-07-22 07:53:50|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|0
1626940450000|2021-07-22 07:54:10|2795.12|2795.12|2795.81|2795.81|2795.98|2795.98|2795.12|2795.12|0
1626940460000|2021-07-22 07:54:20|2795.83|2795.83|2796.79|2796.79|2796.79|2796.79|2795.82|2795.82|0
1626940470000|2021-07-22 07:54:30|2796.78|2796.78|2796.92|2796.92|2797.09|2797.09|2796.78|2796.78|0
1626940480000|2021-07-22 07:54:40|2796.87|2796.87|2795.87|2795.87|2796.87|2796.87|2795.87|2795.87|0
1626940490000|2021-07-22 07:54:50|2795.54|2795.54|2794.01|2794.01|2795.54|2795.54|2794.01|2794.01|0
1626940500000|2021-07-22 07:55:00|2793.84|2793.84|2793.05|2793.05|2793.9|2793.9|2793|2793|0
1626940510000|2021-07-22 07:55:10|2793.04|2793.04|2793.16|2793.16|2793.16|2793.16|2793.04|2793.04|0
1626940520000|2021-07-22 07:55:20|2793.22|2793.22|2793.2|2793.2|2793.71|2793.71|2793.08|2793.08|0
1626940530000|2021-07-22 07:55:30|2793.26|2793.26|2794.33|2794.33|2794.33|2794.33|2793.26|2793.26|0
1626940540000|2021-07-22 07:55:40|2794.29|2794.29|2794.33|2794.33|2794.33|2794.33|2794.2|2794.2|0
1626940560000|2021-07-22 07:56:00|2794.16|2794.16|2792.62|2792.62|2794.32|2794.32|2792.62|2792.62|0
1626940570000|2021-07-22 07:56:10|2792.57|2792.57|2792.57|2792.57|2792.61|2792.61|2792.45|2792.45|0
1626940580000|2021-07-22 07:56:20|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|0
1626940590000|2021-07-22 07:56:30|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|0
1626940600000|2021-07-22 07:56:40|2792.73|2792.73|2792.52|2792.52|2792.73|2792.73|2792.52|2792.52|0
1626940610000|2021-07-22 07:56:50|2792.5|2792.5|2792.43|2792.43|2792.5|2792.5|2792.38|2792.38|0
1626940620000|2021-07-22 07:57:00|2792.5|2792.5|2792.23|2792.23|2792.5|2792.5|2792.23|2792.23|0
1626940640000|2021-07-22 07:57:20|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|0
1626940650000|2021-07-22 07:57:30|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|0
1626940670000|2021-07-22 07:57:50|2792.04|2792.04|2791.39|2791.39|2792.04|2792.04|2790.93|2790.93|0
1626940690000|2021-07-22 07:58:10|2791.33|2791.33|2790.89|2790.89|2791.33|2791.33|2790.89|2790.89|0
1626940710000|2021-07-22 07:58:30|2790.94|2790.94|2790.96|2790.96|2790.96|2790.96|2790.94|2790.94|0
1626940720000|2021-07-22 07:58:40|2790.79|2790.79|2791.01|2791.01|2791.01|2791.01|2790.73|2790.73|0
1626940730000|2021-07-22 07:58:50|2791.09|2791.09|2790.84|2790.84|2791.09|2791.09|2790.84|2790.84|0
1626940740000|2021-07-22 07:59:00|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|0
1626940750000|2021-07-22 07:59:10|2791.23|2791.23|2791.31|2791.31|2791.31|2791.31|2791.22|2791.22|0
1626940760000|2021-07-22 07:59:20|2791.48|2791.48|2792.09|2792.09|2792.09|2792.09|2791.48|2791.48|0
1626940770000|2021-07-22 07:59:30|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|0
1626940780000|2021-07-22 07:59:40|2792.46|2792.46|2792.51|2792.51|2792.51|2792.51|2792.46|2792.46|0
1626940790000|2021-07-22 07:59:50|2792.8|2792.8|2793.16|2793.16|2793.22|2793.22|2792.7|2792.7|0
1626940800000|2021-07-22 08:00:00|2793.18|2793.18|2793.62|2793.62|2793.62|2793.62|2792.84|2792.84|0
1626940810000|2021-07-22 08:00:10|2793.71|2793.71|2794.03|2794.03|2794.19|2794.19|2793.71|2793.71|0
1626940820000|2021-07-22 08:00:20|2794.24|2794.24|2794.22|2794.22|2794.24|2794.24|2794.22|2794.22|0
1626940830000|2021-07-22 08:00:30|2794.23|2794.23|2794.23|2794.23|2794.23|2794.23|2794.23|2794.23|0
1626940840000|2021-07-22 08:00:40|2794.22|2794.22|2794.64|2794.64|2794.64|2794.64|2794.21|2794.21|0
1626940850000|2021-07-22 08:00:50|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|0
1626940860000|2021-07-22 08:01:00|2793.52|2793.52|2792.81|2792.81|2793.52|2793.52|2792.81|2792.81|0
1626940870000|2021-07-22 08:01:10|2792.75|2792.75|2792.7|2792.7|2792.75|2792.75|2792.7|2792.7|0
1626940880000|2021-07-22 08:01:20|2791.87|2791.87|2791.92|2791.92|2791.92|2791.92|2791.78|2791.78|0
1626940920000|2021-07-22 08:02:00|2791.76|2791.76|2790.87|2790.87|2791.76|2791.76|2790.87|2790.87|0
1626940930000|2021-07-22 08:02:10|2790.81|2790.81|2790.13|2790.13|2790.86|2790.86|2790.13|2790.13|0
1626940940000|2021-07-22 08:02:20|2790.11|2790.11|2790.11|2790.11|2790.28|2790.28|2789.95|2789.95|0
1626940950000|2021-07-22 08:02:30|2790.45|2790.45|2789.72|2789.72|2790.5|2790.5|2789.55|2789.55|0
1626940960000|2021-07-22 08:02:40|2789.55|2789.55|2789.88|2789.88|2790.05|2790.05|2789.55|2789.55|0
1626940970000|2021-07-22 08:02:50|2789.83|2789.83|2789.54|2789.54|2789.83|2789.83|2789.21|2789.21|0
1626940980000|2021-07-22 08:03:00|2789.37|2789.37|2789.57|2789.57|2789.64|2789.64|2789.37|2789.37|0
1626940990000|2021-07-22 08:03:10|2789.52|2789.52|2789.85|2789.85|2789.85|2789.85|2789.52|2789.52|0
1626941000000|2021-07-22 08:03:20|2789.76|2789.76|2789.97|2789.97|2790.02|2790.02|2789.76|2789.76|0
1626941010000|2021-07-22 08:03:30|2790.15|2790.15|2791.09|2791.09|2791.09|2791.09|2790.15|2790.15|0
1626941030000|2021-07-22 08:03:50|2791.13|2791.13|2790.55|2790.55|2791.13|2791.13|2790.5|2790.5|0
1626941040000|2021-07-22 08:04:00|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|0
1626941090000|2021-07-22 08:04:50|2790.49|2790.49|2790.81|2790.81|2790.81|2790.81|2790.49|2790.49|0
1626941100000|2021-07-22 08:05:00|2790.92|2790.92|2791.09|2791.09|2791.09|2791.09|2790.92|2790.92|0
1626941110000|2021-07-22 08:05:10|2791.37|2791.37|2791.85|2791.85|2791.85|2791.85|2791.37|2791.37|0
1626941120000|2021-07-22 08:05:20|2791.79|2791.79|2791.92|2791.92|2791.96|2791.96|2791.79|2791.79|0
1626941130000|2021-07-22 08:05:30|2792.01|2792.01|2792.19|2792.19|2792.19|2792.19|2791.96|2791.96|0
1626941140000|2021-07-22 08:05:40|2792.13|2792.13|2792.79|2792.79|2792.85|2792.85|2792.02|2792.02|0
1626941160000|2021-07-22 08:06:00|2792.88|2792.88|2792.67|2792.67|2792.88|2792.88|2792.67|2792.67|0
1626941170000|2021-07-22 08:06:10|2792.84|2792.84|2793.57|2793.57|2793.66|2793.66|2792.84|2792.84|0
1626941180000|2021-07-22 08:06:20|2793.49|2793.49|2795.22|2795.22|2795.22|2795.22|2793.49|2793.49|0
1626941190000|2021-07-22 08:06:30|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|0
1626941200000|2021-07-22 08:06:40|2795.26|2795.26|2794.98|2794.98|2795.26|2795.26|2794.98|2794.98|0
1626941210000|2021-07-22 08:06:50|2794.86|2794.86|2794.58|2794.58|2794.86|2794.86|2794.58|2794.58|0
1626941230000|2021-07-22 08:07:10|2794.66|2794.66|2794.53|2794.53|2794.66|2794.66|2794.53|2794.53|0
1626941240000|2021-07-22 08:07:20|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|0
1626941250000|2021-07-22 08:07:30|2795.16|2795.16|2795.12|2795.12|2795.2|2795.2|2795.12|2795.12|0
1626941260000|2021-07-22 08:07:40|2795.16|2795.16|2794.5|2794.5|2795.16|2795.16|2794.5|2794.5|0
1626941270000|2021-07-22 08:07:50|2794.99|2794.99|2795.05|2795.05|2795.05|2795.05|2794.99|2794.99|0
1626941280000|2021-07-22 08:08:00|2795.11|2795.11|2794.86|2794.86|2795.11|2795.11|2794.86|2794.86|0
1626941290000|2021-07-22 08:08:10|2794.63|2794.63|2795.4|2795.4|2795.4|2795.4|2794.57|2794.57|0
1626941300000|2021-07-22 08:08:20|2795.44|2795.44|2795.41|2795.41|2795.46|2795.46|2795.41|2795.41|0
1626941310000|2021-07-22 08:08:30|2795.42|2795.42|2796.01|2796.01|2796.01|2796.01|2795.22|2795.22|0
1626941320000|2021-07-22 08:08:40|2795.97|2795.97|2795.26|2795.26|2795.97|2795.97|2795.26|2795.26|0
1626941330000|2021-07-22 08:08:50|2795.09|2795.09|2795.28|2795.28|2795.36|2795.36|2795.09|2795.09|0
1626941340000|2021-07-22 08:09:00|2795.32|2795.32|2795.35|2795.35|2795.35|2795.35|2795.24|2795.24|0
1626941350000|2021-07-22 08:09:10|2795.41|2795.41|2796.49|2796.49|2796.49|2796.49|2795.41|2795.41|0
1626941360000|2021-07-22 08:09:20|2796.6|2796.6|2797.26|2797.26|2797.44|2797.44|2796.6|2796.6|0
1626941370000|2021-07-22 08:09:30|2797.3|2797.3|2796.47|2796.47|2797.3|2797.3|2796.47|2796.47|0
1626941390000|2021-07-22 08:09:50|2796.14|2796.14|2796.15|2796.15|2796.15|2796.15|2795.97|2795.97|0
1626941400000|2021-07-22 08:10:00|2796.09|2796.09|2795.93|2795.93|2796.09|2796.09|2795.93|2795.93|0
1626941410000|2021-07-22 08:10:10|2795.76|2795.76|2795.47|2795.47|2795.76|2795.76|2795.47|2795.47|0
1626941420000|2021-07-22 08:10:20|2795.81|2795.81|2796.53|2796.53|2796.53|2796.53|2795.8|2795.8|0
1626941430000|2021-07-22 08:10:30|2796.44|2796.44|2796.75|2796.75|2796.75|2796.75|2796.44|2796.44|0
1626941440000|2021-07-22 08:10:40|2796.81|2796.81|2796.84|2796.84|2796.84|2796.84|2796.81|2796.81|0
1626941450000|2021-07-22 08:10:50|2796.96|2796.96|2797|2797|2797|2797|2796.88|2796.88|0
1626941460000|2021-07-22 08:11:00|2797.04|2797.04|2798.11|2798.11|2798.17|2798.17|2797.04|2797.04|0
1626941470000|2021-07-22 08:11:10|2797.94|2797.94|2797.91|2797.91|2797.95|2797.95|2797.88|2797.88|0
1626941480000|2021-07-22 08:11:20|2797.96|2797.96|2798.05|2798.05|2798.05|2798.05|2797.96|2797.96|0
1626941490000|2021-07-22 08:11:30|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|0
1626941500000|2021-07-22 08:11:40|2798.22|2798.22|2798.26|2798.26|2798.26|2798.26|2798.22|2798.22|0
1626941510000|2021-07-22 08:11:50|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.23|2798.23|0
1626941520000|2021-07-22 08:12:00|2798.71|2798.71|2798.17|2798.17|2799.21|2799.21|2798.12|2798.12|0
1626941530000|2021-07-22 08:12:10|2798.12|2798.12|2797.55|2797.55|2798.12|2798.12|2797.55|2797.55|0
1626941540000|2021-07-22 08:12:20|2796.97|2796.97|2796.99|2796.99|2797.49|2797.49|2796.91|2796.91|0
1626941550000|2021-07-22 08:12:30|2796.93|2796.93|2796.99|2796.99|2796.99|2796.99|2796.93|2796.93|0
1626941560000|2021-07-22 08:12:40|2797.08|2797.08|2797.12|2797.12|2797.12|2797.12|2797.08|2797.08|0
1626941570000|2021-07-22 08:12:50|2797.08|2797.08|2796.95|2796.95|2797.08|2797.08|2796.95|2796.95|0
1626941580000|2021-07-22 08:13:00|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|2797.28|0
1626941590000|2021-07-22 08:13:10|2797.24|2797.24|2797.13|2797.13|2797.24|2797.24|2797.13|2797.13|0
1626941600000|2021-07-22 08:13:20|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|0
1626941610000|2021-07-22 08:13:30|2797.24|2797.24|2796.87|2796.87|2797.56|2797.56|2796.87|2796.87|0
1626941620000|2021-07-22 08:13:40|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1626941630000|2021-07-22 08:13:50|2796.54|2796.54|2795.81|2795.81|2796.54|2796.54|2795.81|2795.81|0
1626941640000|2021-07-22 08:14:00|2795.87|2795.87|2795.92|2795.92|2795.92|2795.92|2795.87|2795.87|0
1626941650000|2021-07-22 08:14:10|2795.98|2795.98|2796.06|2796.06|2796.06|2796.06|2795.98|2795.98|0
1626941660000|2021-07-22 08:14:20|2795.9|2795.9|2796.23|2796.23|2796.23|2796.23|2795.9|2795.9|0
1626941680000|2021-07-22 08:14:40|2796.29|2796.29|2796.45|2796.45|2796.45|2796.45|2796.29|2796.29|0
1626941690000|2021-07-22 08:14:50|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|0
1626941700000|2021-07-22 08:15:00|2796.7|2796.7|2795.98|2795.98|2796.7|2796.7|2795.98|2795.98|0
1626941730000|2021-07-22 08:15:30|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1626941740000|2021-07-22 08:15:40|2796.27|2796.27|2796.39|2796.39|2796.39|2796.39|2796.27|2796.27|0
1626941750000|2021-07-22 08:15:50|2796.44|2796.44|2796.81|2796.81|2796.81|2796.81|2796.44|2796.44|0
1626941760000|2021-07-22 08:16:00|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|0
1626941770000|2021-07-22 08:16:10|2797.05|2797.05|2797.43|2797.43|2797.43|2797.43|2797.05|2797.05|0
1626941780000|2021-07-22 08:16:20|2797.52|2797.52|2798.02|2798.02|2798.68|2798.68|2797.52|2797.52|0
1626941790000|2021-07-22 08:16:30|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|0
1626941800000|2021-07-22 08:16:40|2798.06|2798.06|2798.38|2798.38|2798.38|2798.38|2797.88|2797.88|0
1626941810000|2021-07-22 08:16:50|2798.37|2798.37|2797.01|2797.01|2798.37|2798.37|2797.01|2797.01|0
1626941820000|2021-07-22 08:17:00|2796.84|2796.84|2796.97|2796.97|2796.97|2796.97|2796.84|2796.84|0
1626941830000|2021-07-22 08:17:10|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|0
1626941840000|2021-07-22 08:17:20|2796.95|2796.95|2797.24|2797.24|2797.24|2797.24|2796.91|2796.91|0
1626941850000|2021-07-22 08:17:30|2797.53|2797.53|2797.7|2797.7|2797.7|2797.7|2797.53|2797.53|0
1626941860000|2021-07-22 08:17:40|2797.59|2797.59|2797.36|2797.36|2797.59|2797.59|2797.36|2797.36|0
1626941870000|2021-07-22 08:17:50|2797.19|2797.19|2797.47|2797.47|2797.47|2797.47|2797.19|2797.19|0
1626941890000|2021-07-22 08:18:10|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|0
1626941900000|2021-07-22 08:18:20|2797.32|2797.32|2797.47|2797.47|2797.49|2797.49|2797.32|2797.32|0
1626941910000|2021-07-22 08:18:30|2797.49|2797.49|2798.8|2798.8|2798.8|2798.8|2797.49|2797.49|0
1626941930000|2021-07-22 08:18:50|2798.88|2798.88|2798.96|2798.96|2798.96|2798.96|2798.84|2798.84|0
1626941940000|2021-07-22 08:19:00|2799.04|2799.04|2799.08|2799.08|2799.08|2799.08|2799.04|2799.04|0
1626941950000|2021-07-22 08:19:10|2799.1|2799.1|2799.31|2799.31|2799.31|2799.31|2799.1|2799.1|0
1626941960000|2021-07-22 08:19:20|2800.03|2800.03|2801.65|2801.65|2801.65|2801.65|2800.03|2800.03|0
1626941970000|2021-07-22 08:19:30|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|0
1626941980000|2021-07-22 08:19:40|2801.7|2801.7|2802.11|2802.11|2802.11|2802.11|2801.7|2801.7|0
1626941990000|2021-07-22 08:19:50|2802.28|2802.28|2802.3|2802.3|2802.3|2802.3|2802.28|2802.28|0
1626942000000|2021-07-22 08:20:00|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1626942010000|2021-07-22 08:20:10|2802.4|2802.4|2802.56|2802.56|2802.56|2802.56|2802.4|2802.4|0
1626942020000|2021-07-22 08:20:20|2802.61|2802.61|2803.03|2803.03|2803.14|2803.14|2802.6|2802.6|0
1626942030000|2021-07-22 08:20:30|2803.2|2803.2|2804.11|2804.11|2804.11|2804.11|2803.2|2803.2|0
1626942050000|2021-07-22 08:20:50|2804.07|2804.07|2804.04|2804.04|2804.29|2804.29|2804.02|2804.02|0
1626942060000|2021-07-22 08:21:00|2803.98|2803.98|2803.26|2803.26|2803.98|2803.98|2803.09|2803.09|0
1626942080000|2021-07-22 08:21:20|2803.37|2803.37|2803.83|2803.83|2803.83|2803.83|2803.2|2803.2|0
1626942110000|2021-07-22 08:21:50|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|0
1626942130000|2021-07-22 08:22:10|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1626942140000|2021-07-22 08:22:20|2804.75|2804.75|2804.71|2804.71|2804.8|2804.8|2804.71|2804.71|0
1626942150000|2021-07-22 08:22:30|2804.76|2804.76|2804.78|2804.78|2804.78|2804.78|2804.76|2804.76|0
1626942160000|2021-07-22 08:22:40|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1626942170000|2021-07-22 08:22:50|2804.68|2804.68|2803.46|2803.46|2804.68|2804.68|2803.46|2803.46|0
1626942180000|2021-07-22 08:23:00|2803.37|2803.37|2803.25|2803.25|2803.42|2803.42|2803.21|2803.21|0
1626942190000|2021-07-22 08:23:10|2803.24|2803.24|2802.2|2802.2|2803.24|2803.24|2802.04|2802.04|0
1626942200000|2021-07-22 08:23:20|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.18|2802.18|0
1626942210000|2021-07-22 08:23:30|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|0
1626942220000|2021-07-22 08:23:40|2802|2802|2802|2802|2802|2802|2802|2802|0
1626942230000|2021-07-22 08:23:50|2802.17|2802.17|2800.98|2800.98|2802.33|2802.33|2800.91|2800.91|0
1626942240000|2021-07-22 08:24:00|2800.65|2800.65|2800.85|2800.85|2800.85|2800.85|2800.35|2800.35|0
1626942250000|2021-07-22 08:24:10|2800.68|2800.68|2800.41|2800.41|2800.68|2800.68|2800.25|2800.25|0
1626942260000|2021-07-22 08:24:20|2800.07|2800.07|2799.43|2799.43|2800.07|2800.07|2799.1|2799.1|0
1626942270000|2021-07-22 08:24:30|2799.54|2799.54|2799.65|2799.65|2799.65|2799.65|2799.19|2799.19|0
1626942280000|2021-07-22 08:24:40|2799.72|2799.72|2799.76|2799.76|2799.76|2799.76|2799.38|2799.38|0
1626942290000|2021-07-22 08:24:50|2799.8|2799.8|2799.76|2799.76|2799.8|2799.8|2799.76|2799.76|0
1626942300000|2021-07-22 08:25:00|2799.26|2799.26|2799.48|2799.48|2799.48|2799.48|2799.09|2799.09|0
1626942310000|2021-07-22 08:25:10|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|0
1626942320000|2021-07-22 08:25:20|2799.56|2799.56|2800.1|2800.1|2800.23|2800.23|2799.56|2799.56|0
1626942340000|2021-07-22 08:25:40|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|0
1626942350000|2021-07-22 08:25:50|2799.81|2799.81|2799.14|2799.14|2799.81|2799.81|2799.14|2799.14|0
1626942360000|2021-07-22 08:26:00|2799.09|2799.09|2798.58|2798.58|2799.09|2799.09|2798.58|2798.58|0
1626942370000|2021-07-22 08:26:10|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|0
1626942380000|2021-07-22 08:26:20|2798.21|2798.21|2797.99|2797.99|2798.21|2798.21|2797.95|2797.95|0
1626942390000|2021-07-22 08:26:30|2797.95|2797.95|2798.12|2798.12|2798.12|2798.12|2797.95|2797.95|0
1626942400000|2021-07-22 08:26:40|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1626942410000|2021-07-22 08:26:50|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|2798.2|0
1626942420000|2021-07-22 08:27:00|2798.21|2798.21|2798.04|2798.04|2798.21|2798.21|2798.04|2798.04|0
1626942430000|2021-07-22 08:27:10|2797.88|2797.88|2797.71|2797.71|2797.88|2797.88|2797.55|2797.55|0
1626942440000|2021-07-22 08:27:20|2797.77|2797.77|2797.81|2797.81|2797.81|2797.81|2797.77|2797.77|0
1626942450000|2021-07-22 08:27:30|2797.75|2797.75|2797.76|2797.76|2797.88|2797.88|2797.72|2797.72|0
1626942460000|2021-07-22 08:27:40|2797.93|2797.93|2797.73|2797.73|2797.93|2797.93|2797.73|2797.73|0
1626942470000|2021-07-22 08:27:50|2797.56|2797.56|2797.33|2797.33|2797.73|2797.73|2797.33|2797.33|0
1626942480000|2021-07-22 08:28:00|2797.29|2797.29|2796.31|2796.31|2797.29|2797.29|2796.31|2796.31|0
1626942490000|2021-07-22 08:28:10|2796.28|2796.28|2796.44|2796.44|2796.45|2796.45|2796.28|2796.28|0
1626942500000|2021-07-22 08:28:20|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|0
1626942510000|2021-07-22 08:28:30|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|0
1626942520000|2021-07-22 08:28:40|2796.76|2796.76|2797.4|2797.4|2797.51|2797.51|2796.76|2796.76|0
1626942530000|2021-07-22 08:28:50|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|0
1626942550000|2021-07-22 08:29:10|2797.01|2797.01|2796.68|2796.68|2797.01|2797.01|2796.68|2796.68|0
1626942570000|2021-07-22 08:29:30|2796.46|2796.46|2796.05|2796.05|2796.55|2796.55|2796.05|2796.05|0
1626942580000|2021-07-22 08:29:40|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|0
1626942590000|2021-07-22 08:29:50|2795.82|2795.82|2794.94|2794.94|2795.82|2795.82|2794.78|2794.78|0
1626942600000|2021-07-22 08:30:00|2794.89|2794.89|2794.85|2794.85|2794.89|2794.89|2794.77|2794.77|0
1626942610000|2021-07-22 08:30:10|2794.82|2794.82|2795.04|2795.04|2795.04|2795.04|2794.82|2794.82|0
1626942620000|2021-07-22 08:30:20|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|0
1626942630000|2021-07-22 08:30:30|2794.87|2794.87|2794.54|2794.54|2794.87|2794.87|2794.49|2794.49|0
1626942640000|2021-07-22 08:30:40|2794.33|2794.33|2794.58|2794.58|2794.58|2794.58|2794.33|2794.33|0
1626942650000|2021-07-22 08:30:50|2794.75|2794.75|2795.1|2795.1|2795.14|2795.14|2794.75|2794.75|0
1626942660000|2021-07-22 08:31:00|2795.14|2795.14|2794.85|2794.85|2795.27|2795.27|2794.85|2794.85|0
1626942670000|2021-07-22 08:31:10|2794.81|2794.81|2794.98|2794.98|2794.98|2794.98|2794.77|2794.77|0
1626942680000|2021-07-22 08:31:20|2794.89|2794.89|2794.85|2794.85|2794.89|2794.89|2794.85|2794.85|0
1626942700000|2021-07-22 08:31:40|2794.89|2794.89|2794.98|2794.98|2794.98|2794.98|2794.89|2794.89|0
1626942710000|2021-07-22 08:31:50|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|0
1626942720000|2021-07-22 08:32:00|2794.98|2794.98|2795.26|2795.26|2795.26|2795.26|2794.98|2794.98|0
1626942730000|2021-07-22 08:32:10|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1626942760000|2021-07-22 08:32:40|2795.59|2795.59|2795.86|2795.86|2795.91|2795.91|2795.59|2795.59|0
1626942770000|2021-07-22 08:32:50|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|0
1626942780000|2021-07-22 08:33:00|2796.51|2796.51|2796.49|2796.49|2796.64|2796.64|2796.47|2796.47|0
1626942800000|2021-07-22 08:33:20|2796.21|2796.21|2796.33|2796.33|2796.38|2796.38|2796.21|2796.21|0
1626942810000|2021-07-22 08:33:30|2796.29|2796.29|2796.25|2796.25|2796.29|2796.29|2796.25|2796.25|0
1626942820000|2021-07-22 08:33:40|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|0
1626942830000|2021-07-22 08:33:50|2796.35|2796.35|2796.68|2796.68|2796.68|2796.68|2796.35|2796.35|0
1626942840000|2021-07-22 08:34:00|2796.35|2796.35|2796.18|2796.18|2796.35|2796.35|2796.18|2796.18|0
1626942850000|2021-07-22 08:34:10|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1626942860000|2021-07-22 08:34:20|2796.36|2796.36|2796.44|2796.44|2796.44|2796.44|2796.36|2796.36|0
1626942870000|2021-07-22 08:34:30|2796.71|2796.71|2796.51|2796.51|2796.71|2796.71|2796.51|2796.51|0
1626942880000|2021-07-22 08:34:40|2796.47|2796.47|2796.69|2796.69|2796.69|2796.69|2796.47|2796.47|0
1626942890000|2021-07-22 08:34:50|2796.81|2796.81|2797.24|2797.24|2797.24|2797.24|2796.81|2796.81|0
1626942900000|2021-07-22 08:35:00|2797.26|2797.26|2797.15|2797.15|2797.26|2797.26|2797.15|2797.15|0
1626942920000|2021-07-22 08:35:20|2797.26|2797.26|2797.86|2797.86|2797.86|2797.86|2797.26|2797.26|0
1626942940000|2021-07-22 08:35:40|2798.04|2798.04|2798.15|2798.15|2798.15|2798.15|2798.04|2798.04|0
1626942950000|2021-07-22 08:35:50|2798.33|2798.33|2798.82|2798.82|2798.82|2798.82|2798.33|2798.33|0
1626942960000|2021-07-22 08:36:00|2798.87|2798.87|2798.99|2798.99|2798.99|2798.99|2798.87|2798.87|0
1626942970000|2021-07-22 08:36:10|2799.12|2799.12|2799.23|2799.23|2799.23|2799.23|2799.06|2799.06|0
1626942990000|2021-07-22 08:36:30|2799.24|2799.24|2798.37|2798.37|2799.24|2799.24|2798.37|2798.37|0
1626943000000|2021-07-22 08:36:40|2798.41|2798.41|2799.14|2799.14|2799.14|2799.14|2798.32|2798.32|0
1626943010000|2021-07-22 08:36:50|2799.35|2799.35|2799.73|2799.73|2799.73|2799.73|2799.35|2799.35|0
1626943020000|2021-07-22 08:37:00|2799.72|2799.72|2799.61|2799.61|2799.72|2799.72|2799.61|2799.61|0
1626943030000|2021-07-22 08:37:10|2799.27|2799.27|2799.36|2799.36|2799.36|2799.36|2799.27|2799.27|0
1626943040000|2021-07-22 08:37:20|2799.23|2799.23|2798.85|2798.85|2799.23|2799.23|2798.85|2798.85|0
1626943050000|2021-07-22 08:37:30|2798.68|2798.68|2798.74|2798.74|2798.74|2798.74|2798.68|2798.68|0
1626943060000|2021-07-22 08:37:40|2798.78|2798.78|2798.87|2798.87|2798.87|2798.87|2798.78|2798.78|0
1626943080000|2021-07-22 08:38:00|2798.86|2798.86|2798.83|2798.83|2798.86|2798.86|2798.83|2798.83|0
1626943090000|2021-07-22 08:38:10|2798.88|2798.88|2798.7|2798.7|2798.88|2798.88|2798.7|2798.7|0
1626943100000|2021-07-22 08:38:20|2798.65|2798.65|2798.73|2798.73|2798.73|2798.73|2798.65|2798.65|0
1626943110000|2021-07-22 08:38:30|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1626943120000|2021-07-22 08:38:40|2798.36|2798.36|2798.44|2798.44|2798.52|2798.52|2798.36|2798.36|0
1626943140000|2021-07-22 08:39:00|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|0
1626943160000|2021-07-22 08:39:20|2798.7|2798.7|2798.74|2798.74|2798.74|2798.74|2798.7|2798.7|0
1626943170000|2021-07-22 08:39:30|2798.66|2798.66|2798.55|2798.55|2798.99|2798.99|2798.55|2798.55|0
1626943180000|2021-07-22 08:39:40|2798.44|2798.44|2797.95|2797.95|2798.5|2798.5|2797.95|2797.95|0
1626943190000|2021-07-22 08:39:50|2797.89|2797.89|2798.17|2798.17|2798.17|2798.17|2797.84|2797.84|0
1626943210000|2021-07-22 08:40:10|2798.5|2798.5|2798.58|2798.58|2798.64|2798.64|2798.5|2798.5|0
1626943220000|2021-07-22 08:40:20|2798.66|2798.66|2798.77|2798.77|2798.77|2798.77|2798.66|2798.66|0
1626943230000|2021-07-22 08:40:30|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|0
1626943240000|2021-07-22 08:40:40|2799.06|2799.06|2799.28|2799.28|2799.28|2799.28|2798.89|2798.89|0
1626943250000|2021-07-22 08:40:50|2799.51|2799.51|2799.51|2799.51|2799.68|2799.68|2799.51|2799.51|0
1626943260000|2021-07-22 08:41:00|2799.55|2799.55|2799.64|2799.64|2799.64|2799.64|2799.55|2799.55|0
1626943270000|2021-07-22 08:41:10|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1626943280000|2021-07-22 08:41:20|2799.76|2799.76|2799.31|2799.31|2799.76|2799.76|2799.23|2799.23|0
1626943290000|2021-07-22 08:41:30|2799.48|2799.48|2799.31|2799.31|2799.48|2799.48|2799.31|2799.31|0
1626943300000|2021-07-22 08:41:40|2799.4|2799.4|2799.5|2799.5|2799.5|2799.5|2799.23|2799.23|0
1626943310000|2021-07-22 08:41:50|2799.53|2799.53|2799.69|2799.69|2799.69|2799.69|2799.53|2799.53|0
1626943320000|2021-07-22 08:42:00|2799.47|2799.47|2799.64|2799.64|2799.64|2799.64|2799.47|2799.47|0
1626943330000|2021-07-22 08:42:10|2799.6|2799.6|2798.73|2798.73|2799.6|2799.6|2798.73|2798.73|0
1626943340000|2021-07-22 08:42:20|2798.57|2798.57|2798.4|2798.4|2798.57|2798.57|2798.4|2798.4|0
1626943350000|2021-07-22 08:42:30|2798.38|2798.38|2797.6|2797.6|2798.38|2798.38|2797.6|2797.6|0
1626943360000|2021-07-22 08:42:40|2797.48|2797.48|2797.43|2797.43|2797.48|2797.48|2797.43|2797.43|0
1626943370000|2021-07-22 08:42:50|2796.76|2796.76|2796.68|2796.68|2796.76|2796.76|2796.68|2796.68|0
1626943380000|2021-07-22 08:43:00|2796.64|2796.64|2797.3|2797.3|2797.3|2797.3|2796.64|2796.64|0
1626943400000|2021-07-22 08:43:20|2797.43|2797.43|2797.4|2797.4|2797.43|2797.43|2797.26|2797.26|0
1626943430000|2021-07-22 08:43:50|2797.06|2797.06|2796.69|2796.69|2797.06|2797.06|2796.69|2796.69|0
1626943440000|2021-07-22 08:44:00|2796.75|2796.75|2796.69|2796.69|2796.75|2796.75|2796.69|2796.69|0
1626943450000|2021-07-22 08:44:10|2796.8|2796.8|2797.14|2797.14|2797.14|2797.14|2796.8|2796.8|0
1626943470000|2021-07-22 08:44:30|2797.76|2797.76|2797.8|2797.8|2797.8|2797.8|2797.76|2797.76|0
1626943480000|2021-07-22 08:44:40|2797.76|2797.76|2797.84|2797.84|2797.84|2797.84|2797.76|2797.76|0
1626943500000|2021-07-22 08:45:00|2797.8|2797.8|2797.8|2797.8|2797.8|2797.8|2797.8|2797.8|0
1626943530000|2021-07-22 08:45:30|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|0
1626943540000|2021-07-22 08:45:40|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|2797.86|0
1626943570000|2021-07-22 08:46:10|2797.92|2797.92|2798.09|2798.09|2798.09|2798.09|2797.92|2797.92|0
1626943580000|2021-07-22 08:46:20|2798.25|2798.25|2798.29|2798.29|2798.29|2798.29|2798.25|2798.25|0
1626943590000|2021-07-22 08:46:30|2798.4|2798.4|2798.46|2798.46|2798.46|2798.46|2798.4|2798.4|0
1626943620000|2021-07-22 08:47:00|2798.5|2798.5|2798.53|2798.53|2798.53|2798.53|2798.36|2798.36|0
1626943630000|2021-07-22 08:47:10|2798.58|2798.58|2798.64|2798.64|2798.64|2798.64|2798.47|2798.47|0
1626943640000|2021-07-22 08:47:20|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|0
1626943660000|2021-07-22 08:47:40|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1626943680000|2021-07-22 08:48:00|2798.48|2798.48|2798.52|2798.52|2798.52|2798.52|2798.48|2798.48|0
1626943690000|2021-07-22 08:48:10|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|2798.6|0
1626943700000|2021-07-22 08:48:20|2798.72|2798.72|2798.68|2798.68|2798.72|2798.72|2798.68|2798.68|0
1626943710000|2021-07-22 08:48:30|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|0
1626943730000|2021-07-22 08:48:50|2798.94|2798.94|2800.16|2800.16|2800.16|2800.16|2798.94|2798.94|0
1626943740000|2021-07-22 08:49:00|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|0
1626943750000|2021-07-22 08:49:10|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|2799.88|0
1626943760000|2021-07-22 08:49:20|2799.84|2799.84|2800.93|2800.93|2800.93|2800.93|2799.84|2799.84|0
1626943770000|2021-07-22 08:49:30|2801.05|2801.05|2800.71|2800.71|2801.05|2801.05|2800.67|2800.67|0
1626943780000|2021-07-22 08:49:40|2800.54|2800.54|2799.63|2799.63|2800.54|2800.54|2799.63|2799.63|0
1626943800000|2021-07-22 08:50:00|2799.55|2799.55|2799.68|2799.68|2799.68|2799.68|2799.51|2799.51|0
1626943810000|2021-07-22 08:50:10|2799.56|2799.56|2799.33|2799.33|2799.56|2799.56|2799.33|2799.33|0
1626943820000|2021-07-22 08:50:20|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|0
1626943830000|2021-07-22 08:50:30|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|0
1626943840000|2021-07-22 08:50:40|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1626943850000|2021-07-22 08:50:50|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1626943860000|2021-07-22 08:51:00|2799.12|2799.12|2798.32|2798.32|2799.12|2799.12|2798.32|2798.32|0
1626943870000|2021-07-22 08:51:10|2798.15|2798.15|2798.32|2798.32|2798.32|2798.32|2798.15|2798.15|0
1626943880000|2021-07-22 08:51:20|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|0
1626943890000|2021-07-22 08:51:30|2798.32|2798.32|2798.27|2798.27|2798.32|2798.32|2798.27|2798.27|0
1626943900000|2021-07-22 08:51:40|2798.11|2798.11|2797.78|2797.78|2798.11|2798.11|2797.78|2797.78|0
1626943910000|2021-07-22 08:51:50|2797.69|2797.69|2797.67|2797.67|2797.69|2797.69|2797.67|2797.67|0
1626943920000|2021-07-22 08:52:00|2797.54|2797.54|2797.04|2797.04|2797.54|2797.54|2797.04|2797.04|0
1626943930000|2021-07-22 08:52:10|2797.08|2797.08|2797.62|2797.62|2797.62|2797.62|2797.08|2797.08|0
1626943940000|2021-07-22 08:52:20|2797.07|2797.07|2797.07|2797.07|2797.07|2797.07|2797.07|2797.07|0
1626943960000|2021-07-22 08:52:40|2797.11|2797.11|2797.07|2797.07|2797.11|2797.11|2797.07|2797.07|0
1626943970000|2021-07-22 08:52:50|2797.04|2797.04|2797.21|2797.21|2797.21|2797.21|2797.04|2797.04|0
1626943980000|2021-07-22 08:53:00|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|0
1626943990000|2021-07-22 08:53:10|2797.05|2797.05|2796.33|2796.33|2797.05|2797.05|2796.33|2796.33|0
1626944010000|2021-07-22 08:53:30|2796.29|2796.29|2795.78|2795.78|2796.3|2796.3|2795.78|2795.78|0
1626944020000|2021-07-22 08:53:40|2795.77|2795.77|2795.62|2795.62|2795.77|2795.77|2795.62|2795.62|0
1626944030000|2021-07-22 08:53:50|2795.54|2795.54|2795.59|2795.59|2795.59|2795.59|2795.54|2795.54|0
1626944040000|2021-07-22 08:54:00|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|0
1626944050000|2021-07-22 08:54:10|2795.8|2795.8|2795.94|2795.94|2795.94|2795.94|2795.8|2795.8|0
1626944060000|2021-07-22 08:54:20|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1626944070000|2021-07-22 08:54:30|2796.02|2796.02|2796.05|2796.05|2796.1|2796.1|2796.02|2796.02|0
1626944080000|2021-07-22 08:54:40|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|0
1626944090000|2021-07-22 08:54:50|2796.44|2796.44|2796.33|2796.33|2796.44|2796.44|2796.33|2796.33|0
1626944100000|2021-07-22 08:55:00|2796.16|2796.16|2796.23|2796.23|2796.23|2796.23|2796.16|2796.16|0
1626944110000|2021-07-22 08:55:10|2796.02|2796.02|2796.02|2796.02|2796.02|2796.02|2796.02|2796.02|0
1626944120000|2021-07-22 08:55:20|2795.86|2795.86|2795.8|2795.8|2795.86|2795.86|2795.8|2795.8|0
1626944140000|2021-07-22 08:55:40|2795.91|2795.91|2796|2796|2796.02|2796.02|2795.91|2795.91|0
1626944150000|2021-07-22 08:55:50|2796.16|2796.16|2797.16|2797.16|2797.2|2797.2|2796.12|2796.12|0
1626944160000|2021-07-22 08:56:00|2796.99|2796.99|2798.13|2798.13|2798.13|2798.13|2796.99|2796.99|0
1626944170000|2021-07-22 08:56:10|2798.29|2798.29|2798.79|2798.79|2798.79|2798.79|2798.29|2798.29|0
1626944180000|2021-07-22 08:56:20|2799.18|2799.18|2797.99|2797.99|2799.18|2799.18|2797.87|2797.87|0
1626944190000|2021-07-22 08:56:30|2797.93|2797.93|2797.82|2797.82|2797.93|2797.93|2797.82|2797.82|0
1626944220000|2021-07-22 08:57:00|2797.95|2797.95|2798.05|2798.05|2798.05|2798.05|2797.9|2797.9|0
1626944230000|2021-07-22 08:57:10|2798.23|2798.23|2798.27|2798.27|2798.27|2798.27|2798.23|2798.23|0
1626944240000|2021-07-22 08:57:20|2798.31|2798.31|2798.53|2798.53|2798.53|2798.53|2798.31|2798.31|0
1626944250000|2021-07-22 08:57:30|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|2798.59|0
1626944260000|2021-07-22 08:57:40|2798.64|2798.64|2798.76|2798.76|2798.76|2798.76|2798.64|2798.64|0
1626944270000|2021-07-22 08:57:50|2798.64|2798.64|2798.7|2798.7|2798.7|2798.7|2798.59|2798.59|0
1626944290000|2021-07-22 08:58:10|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|0
1626944300000|2021-07-22 08:58:20|2798.82|2798.82|2798.98|2798.98|2799.04|2799.04|2798.82|2798.82|0
1626944310000|2021-07-22 08:58:30|2800.14|2800.14|2800.08|2800.08|2800.14|2800.14|2800.03|2800.03|0
1626944320000|2021-07-22 08:58:40|2800.14|2800.14|2800.23|2800.23|2800.23|2800.23|2800.14|2800.14|0
1626944330000|2021-07-22 08:58:50|2800.06|2800.06|2800.12|2800.12|2800.12|2800.12|2800.06|2800.06|0
1626944340000|2021-07-22 08:59:00|2800.06|2800.06|2799.89|2799.89|2800.23|2800.23|2799.89|2799.89|0
1626944400000|2021-07-22 09:00:00|2799.84|2799.84|2799.4|2799.4|2799.84|2799.84|2799.23|2799.23|0
1626944410000|2021-07-22 09:00:10|2799.36|2799.36|2799.2|2799.2|2799.36|2799.36|2799.2|2799.2|0
1626944420000|2021-07-22 09:00:20|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1626944430000|2021-07-22 09:00:30|2798.99|2798.99|2798.96|2798.96|2798.99|2798.99|2798.96|2798.96|0
1626944440000|2021-07-22 09:00:40|2798.91|2798.91|2797.93|2797.93|2798.91|2798.91|2797.93|2797.93|0
1626944450000|2021-07-22 09:00:50|2797.99|2797.99|2798.1|2798.1|2798.1|2798.1|2797.99|2797.99|0
1626944470000|2021-07-22 09:01:10|2798.16|2798.16|2798.22|2798.22|2798.22|2798.22|2798.16|2798.16|0
1626944480000|2021-07-22 09:01:20|2798.34|2798.34|2798.68|2798.68|2798.68|2798.68|2798.32|2798.32|0
1626944490000|2021-07-22 09:01:30|2798.85|2798.85|2798.99|2798.99|2798.99|2798.99|2798.85|2798.85|0
1626944500000|2021-07-22 09:01:40|2800.2|2800.2|2799.78|2799.78|2800.2|2800.2|2799.78|2799.78|0
1626944510000|2021-07-22 09:01:50|2799.74|2799.74|2800.3|2800.3|2800.3|2800.3|2799.74|2799.74|0
1626944520000|2021-07-22 09:02:00|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|0
1626944530000|2021-07-22 09:02:10|2800.19|2800.19|2800.07|2800.07|2800.19|2800.19|2800.07|2800.07|0
1626944550000|2021-07-22 09:02:30|2799.91|2799.91|2799.74|2799.74|2799.91|2799.91|2799.74|2799.74|0
1626944580000|2021-07-22 09:03:00|2799.64|2799.64|2798.66|2798.66|2799.64|2799.64|2798.62|2798.62|0
1626944590000|2021-07-22 09:03:10|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|0
1626944600000|2021-07-22 09:03:20|2798.67|2798.67|2798.78|2798.78|2798.78|2798.78|2798.67|2798.67|0
1626944620000|2021-07-22 09:03:40|2798.76|2798.76|2798.74|2798.74|2798.76|2798.76|2798.74|2798.74|0
1626944630000|2021-07-22 09:03:50|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|2798.8|0
1626944650000|2021-07-22 09:04:10|2798.84|2798.84|2798.71|2798.71|2799|2799|2798.66|2798.66|0
1626944660000|2021-07-22 09:04:20|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|0
1626944670000|2021-07-22 09:04:30|2798.56|2798.56|2798.23|2798.23|2798.56|2798.56|2798.23|2798.23|0
1626944680000|2021-07-22 09:04:40|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|2798.18|0
1626944700000|2021-07-22 09:05:00|2798.14|2798.14|2797.75|2797.75|2798.14|2798.14|2797.75|2797.75|0
1626944710000|2021-07-22 09:05:10|2797.79|2797.79|2797.74|2797.74|2797.79|2797.79|2797.52|2797.52|0
1626944720000|2021-07-22 09:05:20|2797.86|2797.86|2798.6|2798.6|2798.6|2798.6|2797.86|2797.86|0
1626944730000|2021-07-22 09:05:30|2798.64|2798.64|2798.98|2798.98|2798.98|2798.98|2798.64|2798.64|0
1626944740000|2021-07-22 09:05:40|2799.07|2799.07|2799.9|2799.9|2799.9|2799.9|2799.07|2799.07|0
1626944750000|2021-07-22 09:05:50|2800.23|2800.23|2799.73|2799.73|2800.23|2800.23|2799.32|2799.32|0
1626944760000|2021-07-22 09:06:00|2800.06|2800.06|2799.07|2799.07|2800.11|2800.11|2799.07|2799.07|0
1626944770000|2021-07-22 09:06:10|2798.68|2798.68|2797.65|2797.65|2798.68|2798.68|2797.65|2797.65|0
1626944780000|2021-07-22 09:06:20|2797.61|2797.61|2797.94|2797.94|2797.94|2797.94|2797.61|2797.61|0
1626944790000|2021-07-22 09:06:30|2797.9|2797.9|2797.82|2797.82|2798.19|2798.19|2797.82|2797.82|0
1626944800000|2021-07-22 09:06:40|2797.65|2797.65|2797.34|2797.34|2797.65|2797.65|2797.31|2797.31|0
1626944810000|2021-07-22 09:06:50|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|0
1626944820000|2021-07-22 09:07:00|2797.25|2797.25|2797.42|2797.42|2797.42|2797.42|2797.25|2797.25|0
1626944840000|2021-07-22 09:07:20|2797.39|2797.39|2797.52|2797.52|2797.52|2797.52|2797.39|2797.39|0
1626944850000|2021-07-22 09:07:30|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.69|2796.69|0
1626944880000|2021-07-22 09:08:00|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.72|2796.72|0
1626944890000|2021-07-22 09:08:10|2796.8|2796.8|2796.79|2796.79|2797.13|2797.13|2796.79|2796.79|0
1626944910000|2021-07-22 09:08:30|2796.73|2796.73|2795.8|2795.8|2796.73|2796.73|2795.8|2795.8|0
1626944920000|2021-07-22 09:08:40|2795.74|2795.74|2795.78|2795.78|2795.8|2795.8|2795.74|2795.74|0
1626944940000|2021-07-22 09:09:00|2795.95|2795.95|2796|2796|2796|2796|2795.95|2795.95|0
1626944970000|2021-07-22 09:09:30|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|0
1626944980000|2021-07-22 09:09:40|2796.13|2796.13|2796.03|2796.03|2796.13|2796.13|2796.03|2796.03|0
1626944990000|2021-07-22 09:09:50|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|0
1626945010000|2021-07-22 09:10:10|2796.31|2796.31|2796.31|2796.31|2796.48|2796.48|2796.31|2796.31|0
1626945020000|2021-07-22 09:10:20|2796.25|2796.25|2796.06|2796.06|2796.25|2796.25|2796.06|2796.06|0
1626945030000|2021-07-22 09:10:30|2796.02|2796.02|2795.82|2795.82|2796.02|2796.02|2795.82|2795.82|0
1626945040000|2021-07-22 09:10:40|2795.32|2795.32|2795.01|2795.01|2795.32|2795.32|2794.93|2794.93|0
1626945050000|2021-07-22 09:10:50|2794.97|2794.97|2794.61|2794.61|2794.97|2794.97|2794.61|2794.61|0
1626945060000|2021-07-22 09:11:00|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|0
1626945080000|2021-07-22 09:11:20|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|0
1626945110000|2021-07-22 09:11:50|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1626945120000|2021-07-22 09:12:00|2794.5|2794.5|2794.83|2794.83|2794.83|2794.83|2794.5|2794.5|0
1626945130000|2021-07-22 09:12:10|2794.95|2794.95|2794.56|2794.56|2794.95|2794.95|2794.56|2794.56|0
1626945140000|2021-07-22 09:12:20|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|0
1626945150000|2021-07-22 09:12:30|2794.27|2794.27|2794.19|2794.19|2794.27|2794.27|2793.9|2793.9|0
1626945160000|2021-07-22 09:12:40|2794.35|2794.35|2794.81|2794.81|2794.81|2794.81|2794.35|2794.35|0
1626945170000|2021-07-22 09:12:50|2795.19|2795.19|2795.32|2795.32|2795.32|2795.32|2795.19|2795.19|0
1626945180000|2021-07-22 09:13:00|2795.26|2795.26|2795.32|2795.32|2795.32|2795.32|2795.26|2795.26|0
1626945190000|2021-07-22 09:13:10|2795.33|2795.33|2795.5|2795.5|2795.5|2795.5|2795.33|2795.33|0
1626945210000|2021-07-22 09:13:30|2795.59|2795.59|2795.64|2795.64|2795.73|2795.73|2795.59|2795.59|0
1626945220000|2021-07-22 09:13:40|2795.86|2795.86|2795.95|2795.95|2795.95|2795.95|2795.86|2795.86|0
1626945230000|2021-07-22 09:13:50|2795.89|2795.89|2796.39|2796.39|2796.39|2796.39|2795.89|2795.89|0
1626945240000|2021-07-22 09:14:00|2796.43|2796.43|2796.28|2796.28|2796.43|2796.43|2796.28|2796.28|0
1626945250000|2021-07-22 09:14:10|2796.36|2796.36|2796.69|2796.69|2796.69|2796.69|2796.36|2796.36|0
1626945260000|2021-07-22 09:14:20|2796.74|2796.74|2796.93|2796.93|2796.93|2796.93|2796.74|2796.74|0
1626945270000|2021-07-22 09:14:30|2796.97|2796.97|2796.92|2796.92|2796.97|2796.97|2796.92|2796.92|0
1626945280000|2021-07-22 09:14:40|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|0
1626945290000|2021-07-22 09:14:50|2796.84|2796.84|2796.8|2796.8|2796.84|2796.84|2796.8|2796.8|0
1626945300000|2021-07-22 09:15:00|2796.63|2796.63|2796.3|2796.3|2796.63|2796.63|2796.18|2796.18|0
1626945310000|2021-07-22 09:15:10|2796.29|2796.29|2796.94|2796.94|2796.94|2796.94|2796.29|2796.29|0
1626945320000|2021-07-22 09:15:20|2797.05|2797.05|2797.2|2797.2|2797.2|2797.2|2797.05|2797.05|0
1626945330000|2021-07-22 09:15:30|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|0
1626945340000|2021-07-22 09:15:40|2797.06|2797.06|2797.2|2797.2|2797.2|2797.2|2797.06|2797.06|0
1626945350000|2021-07-22 09:15:50|2797.33|2797.33|2799.01|2799.01|2799.01|2799.01|2797.33|2797.33|0
1626945360000|2021-07-22 09:16:00|2799.05|2799.05|2798.99|2798.99|2799.05|2799.05|2798.99|2798.99|0
1626945370000|2021-07-22 09:16:10|2799.08|2799.08|2799.28|2799.28|2799.41|2799.41|2799.08|2799.08|0
1626945390000|2021-07-22 09:16:30|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|0
1626945400000|2021-07-22 09:16:40|2799.29|2799.29|2799.37|2799.37|2799.37|2799.37|2799.29|2799.29|0
1626945410000|2021-07-22 09:16:50|2799.33|2799.33|2799.54|2799.54|2799.54|2799.54|2799.33|2799.33|0
1626945420000|2021-07-22 09:17:00|2799.5|2799.5|2799.39|2799.39|2799.5|2799.5|2799.39|2799.39|0
1626945430000|2021-07-22 09:17:10|2799.22|2799.22|2799.11|2799.11|2799.22|2799.22|2798.82|2798.82|0
1626945440000|2021-07-22 09:17:20|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|0
1626945450000|2021-07-22 09:17:30|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1626945470000|2021-07-22 09:17:50|2799.3|2799.3|2799.86|2799.86|2799.86|2799.86|2799.3|2799.3|0
1626945480000|2021-07-22 09:18:00|2799.69|2799.69|2799.02|2799.02|2799.69|2799.69|2799.02|2799.02|0
1626945490000|2021-07-22 09:18:10|2798.86|2798.86|2799.16|2799.16|2799.16|2799.16|2798.86|2798.86|0
1626945500000|2021-07-22 09:18:20|2799.21|2799.21|2799.74|2799.74|2799.74|2799.74|2799.21|2799.21|0
1626945520000|2021-07-22 09:18:40|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|2799.9|0
1626945530000|2021-07-22 09:18:50|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|0
1626945540000|2021-07-22 09:19:00|2800.73|2800.73|2800.48|2800.48|2800.73|2800.73|2800.4|2800.4|0
1626945560000|2021-07-22 09:19:20|2800.98|2800.98|2801.24|2801.24|2801.24|2801.24|2800.98|2800.98|0
1626945570000|2021-07-22 09:19:30|2801.35|2801.35|2801.86|2801.86|2801.86|2801.86|2801.27|2801.27|0
1626945580000|2021-07-22 09:19:40|2801.74|2801.74|2801.76|2801.76|2801.76|2801.76|2801.74|2801.74|0
1626945590000|2021-07-22 09:19:50|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1626945600000|2021-07-22 09:20:00|2800.89|2800.89|2800.38|2800.38|2800.89|2800.89|2800.38|2800.38|0
1626945610000|2021-07-22 09:20:10|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1626945630000|2021-07-22 09:20:30|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|2800.77|0
1626945650000|2021-07-22 09:20:50|2800.81|2800.81|2800|2800|2800.81|2800.81|2799.89|2799.89|0
1626945660000|2021-07-22 09:21:00|2799.96|2799.96|2799.94|2799.94|2799.96|2799.96|2799.82|2799.82|0
1626945670000|2021-07-22 09:21:10|2800.27|2800.27|2800.31|2800.31|2800.31|2800.31|2800.27|2800.27|0
1626945680000|2021-07-22 09:21:20|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|0
1626945690000|2021-07-22 09:21:30|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1626945700000|2021-07-22 09:21:40|2800.13|2800.13|2800.41|2800.41|2800.41|2800.41|2800.13|2800.13|0
1626945710000|2021-07-22 09:21:50|2800.52|2800.52|2800.93|2800.93|2800.93|2800.93|2800.52|2800.52|0
1626945720000|2021-07-22 09:22:00|2800.97|2800.97|2801.64|2801.64|2801.64|2801.64|2800.97|2800.97|0
1626945740000|2021-07-22 09:22:20|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|0
1626945750000|2021-07-22 09:22:30|2801.32|2801.32|2801.16|2801.16|2801.32|2801.32|2800.82|2800.82|0
1626945760000|2021-07-22 09:22:40|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1626945770000|2021-07-22 09:22:50|2800.94|2800.94|2801.44|2801.44|2801.44|2801.44|2800.94|2800.94|0
1626945780000|2021-07-22 09:23:00|2801.55|2801.55|2801.68|2801.68|2801.68|2801.68|2801.55|2801.55|0
1626945790000|2021-07-22 09:23:10|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1626945820000|2021-07-22 09:23:40|2801.75|2801.75|2801.59|2801.59|2801.75|2801.75|2801.59|2801.59|0
1626945830000|2021-07-22 09:23:50|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|0
1626945840000|2021-07-22 09:24:00|2801.48|2801.48|2801.31|2801.31|2801.48|2801.48|2801.31|2801.31|0
1626945850000|2021-07-22 09:24:10|2801.2|2801.2|2801.62|2801.62|2801.62|2801.62|2801.2|2801.2|0
1626945860000|2021-07-22 09:24:20|2801.64|2801.64|2801.56|2801.56|2801.64|2801.64|2801.56|2801.56|0
1626945870000|2021-07-22 09:24:30|2801.33|2801.33|2800.47|2800.47|2801.33|2801.33|2800.47|2800.47|0
1626945880000|2021-07-22 09:24:40|2800.34|2800.34|2800.48|2800.48|2800.48|2800.48|2800.34|2800.34|0
1626945890000|2021-07-22 09:24:50|2800.98|2800.98|2801.1|2801.1|2801.1|2801.1|2800.98|2800.98|0
1626945900000|2021-07-22 09:25:00|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|0
1626945910000|2021-07-22 09:25:10|2801.32|2801.32|2801.42|2801.42|2801.42|2801.42|2801.32|2801.32|0
1626945920000|2021-07-22 09:25:20|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1626945940000|2021-07-22 09:25:40|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|0
1626945950000|2021-07-22 09:25:50|2801.61|2801.61|2801.56|2801.56|2801.61|2801.61|2801.56|2801.56|0
1626945960000|2021-07-22 09:26:00|2801.23|2801.23|2800.27|2800.27|2801.23|2801.23|2800.27|2800.27|0
1626945970000|2021-07-22 09:26:10|2800.43|2800.43|2800.68|2800.68|2800.69|2800.69|2800.41|2800.41|0
1626945990000|2021-07-22 09:26:30|2800.69|2800.69|2800.82|2800.82|2800.86|2800.86|2800.69|2800.69|0
1626946000000|2021-07-22 09:26:40|2800.87|2800.87|2800.96|2800.96|2800.96|2800.96|2800.87|2800.87|0
1626946010000|2021-07-22 09:26:50|2800.87|2800.87|2800.85|2800.85|2800.87|2800.87|2800.85|2800.85|0
1626946020000|2021-07-22 09:27:00|2800.94|2800.94|2800.69|2800.69|2800.94|2800.94|2800.69|2800.69|0
1626946030000|2021-07-22 09:27:10|2800.86|2800.86|2800.81|2800.81|2800.86|2800.86|2800.81|2800.81|0
1626946040000|2021-07-22 09:27:20|2800.77|2800.77|2801.02|2801.02|2801.02|2801.02|2800.77|2800.77|0
1626946050000|2021-07-22 09:27:30|2800.85|2800.85|2801.06|2801.06|2801.06|2801.06|2800.73|2800.73|0
1626946070000|2021-07-22 09:27:50|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1626946090000|2021-07-22 09:28:10|2801.06|2801.06|2801.12|2801.12|2801.12|2801.12|2801.06|2801.06|0
1626946100000|2021-07-22 09:28:20|2800.79|2800.79|2800.91|2800.91|2800.91|2800.91|2800.79|2800.79|0
1626946110000|2021-07-22 09:28:30|2800.87|2800.87|2800.36|2800.36|2800.87|2800.87|2800.2|2800.2|0
1626946130000|2021-07-22 09:28:50|2800.42|2800.42|2801.13|2801.13|2801.13|2801.13|2800.42|2800.42|0
1626946140000|2021-07-22 09:29:00|2801.17|2801.17|2801.21|2801.21|2801.21|2801.21|2801.17|2801.17|0
1626946160000|2021-07-22 09:29:20|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|0
1626946170000|2021-07-22 09:29:30|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|0
1626946180000|2021-07-22 09:29:40|2801.26|2801.26|2801.2|2801.2|2801.3|2801.3|2801.2|2801.2|0
1626946200000|2021-07-22 09:30:00|2801.16|2801.16|2801.07|2801.07|2801.16|2801.16|2801.07|2801.07|0
1626946210000|2021-07-22 09:30:10|2800.96|2800.96|2801.35|2801.35|2801.35|2801.35|2800.96|2800.96|0
1626946220000|2021-07-22 09:30:20|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|0
1626946230000|2021-07-22 09:30:30|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|0
1626946240000|2021-07-22 09:30:40|2800.96|2800.96|2800.79|2800.79|2800.96|2800.96|2800.79|2800.79|0
1626946250000|2021-07-22 09:30:50|2800.74|2800.74|2800.57|2800.57|2800.74|2800.74|2800.46|2800.46|0
1626946260000|2021-07-22 09:31:00|2800.53|2800.53|2800.36|2800.36|2800.53|2800.53|2800.36|2800.36|0
1626946270000|2021-07-22 09:31:10|2800.52|2800.52|2800.85|2800.85|2800.87|2800.87|2800.52|2800.52|0
1626946280000|2021-07-22 09:31:20|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|0
1626946290000|2021-07-22 09:31:30|2800.85|2800.85|2800.74|2800.74|2800.85|2800.85|2800.72|2800.72|0
1626946300000|2021-07-22 09:31:40|2800.79|2800.79|2800.64|2800.64|2800.8|2800.8|2800.64|2800.64|0
1626946310000|2021-07-22 09:31:50|2800.63|2800.63|2800.6|2800.6|2800.63|2800.63|2800.6|2800.6|0
1626946320000|2021-07-22 09:32:00|2800.61|2800.61|2801.12|2801.12|2801.12|2801.12|2800.27|2800.27|0
1626946330000|2021-07-22 09:32:10|2801.14|2801.14|2801.21|2801.21|2801.21|2801.21|2801.14|2801.14|0
1626946340000|2021-07-22 09:32:20|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|0
1626946360000|2021-07-22 09:32:40|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|0
1626946370000|2021-07-22 09:32:50|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|0
1626946380000|2021-07-22 09:33:00|2802.01|2802.01|2802.28|2802.28|2802.28|2802.28|2802.01|2802.01|0
1626946390000|2021-07-22 09:33:10|2802.4|2802.4|2802.44|2802.44|2802.44|2802.44|2802.4|2802.4|0
1626946410000|2021-07-22 09:33:30|2802.45|2802.45|2802.49|2802.49|2802.49|2802.49|2802.45|2802.45|0
1626946420000|2021-07-22 09:33:40|2802.46|2802.46|2802.63|2802.63|2802.63|2802.63|2802.46|2802.46|0
1626946430000|2021-07-22 09:33:50|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1626946460000|2021-07-22 09:34:20|2802.3|2802.3|2801.8|2801.8|2802.3|2802.3|2801.8|2801.8|0
1626946470000|2021-07-22 09:34:30|2802.3|2802.3|2802.25|2802.25|2802.3|2802.3|2802.25|2802.25|0
1626946480000|2021-07-22 09:34:40|2802.43|2802.43|2802.1|2802.1|2802.43|2802.43|2802.1|2802.1|0
1626946490000|2021-07-22 09:34:50|2802.44|2802.44|2802.13|2802.13|2802.44|2802.44|2802.13|2802.13|0
1626946500000|2021-07-22 09:35:00|2802.12|2802.12|2801.07|2801.07|2802.12|2802.12|2801.07|2801.07|0
1626946520000|2021-07-22 09:35:20|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|2801.11|0
1626946530000|2021-07-22 09:35:30|2801.19|2801.19|2801.14|2801.14|2801.31|2801.31|2801.08|2801.08|0
1626946540000|2021-07-22 09:35:40|2801.31|2801.31|2800.85|2800.85|2801.31|2801.31|2800.85|2800.85|0
1626946550000|2021-07-22 09:35:50|2800.88|2800.88|2801.25|2801.25|2801.58|2801.58|2800.84|2800.84|0
1626946570000|2021-07-22 09:36:10|2801.42|2801.42|2801.65|2801.65|2801.65|2801.65|2801.42|2801.42|0
1626946590000|2021-07-22 09:36:30|2801.78|2801.78|2802.11|2802.11|2802.11|2802.11|2801.78|2801.78|0
1626946610000|2021-07-22 09:36:50|2802.03|2802.03|2801.64|2801.64|2802.03|2802.03|2801.58|2801.58|0
1626946630000|2021-07-22 09:37:10|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|2801.87|0
1626946640000|2021-07-22 09:37:20|2801.88|2801.88|2802.14|2802.14|2802.14|2802.14|2801.88|2801.88|0
1626946650000|2021-07-22 09:37:30|2802.48|2802.48|2802.73|2802.73|2802.73|2802.73|2802.48|2802.48|0
1626946660000|2021-07-22 09:37:40|2802.62|2802.62|2802.33|2802.33|2802.62|2802.62|2802.33|2802.33|0
1626946670000|2021-07-22 09:37:50|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|2802.5|0
1626946680000|2021-07-22 09:38:00|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1626946710000|2021-07-22 09:38:30|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1626946730000|2021-07-22 09:38:50|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|0
1626946740000|2021-07-22 09:39:00|2803.11|2803.11|2803.49|2803.49|2803.49|2803.49|2802.78|2802.78|0
1626946750000|2021-07-22 09:39:10|2803.72|2803.72|2804.12|2804.12|2804.12|2804.12|2803.72|2803.72|0
1626946760000|2021-07-22 09:39:20|2804.13|2804.13|2804.21|2804.21|2804.21|2804.21|2804.02|2804.02|0
1626946770000|2021-07-22 09:39:30|2804.27|2804.27|2804.17|2804.17|2804.27|2804.27|2804.17|2804.17|0
1626946780000|2021-07-22 09:39:40|2804.21|2804.21|2803.99|2803.99|2804.21|2804.21|2803.99|2803.99|0
1626946790000|2021-07-22 09:39:50|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|0
1626946800000|2021-07-22 09:40:00|2803.79|2803.79|2803.7|2803.7|2803.79|2803.79|2803.7|2803.7|0
1626946810000|2021-07-22 09:40:10|2803.74|2803.74|2803.69|2803.69|2803.74|2803.74|2803.69|2803.69|0
1626946840000|2021-07-22 09:40:40|2803.6|2803.6|2803.14|2803.14|2803.6|2803.6|2803.14|2803.14|0
1626946860000|2021-07-22 09:41:00|2802.81|2802.81|2803.1|2803.1|2803.14|2803.14|2802.81|2802.81|0
1626946870000|2021-07-22 09:41:10|2803.26|2803.26|2803.52|2803.52|2803.52|2803.52|2803.26|2803.26|0
1626946880000|2021-07-22 09:41:20|2803.46|2803.46|2803.33|2803.33|2803.5|2803.5|2803.33|2803.33|0
1626946900000|2021-07-22 09:41:40|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1626946910000|2021-07-22 09:41:50|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|0
1626946920000|2021-07-22 09:42:00|2803.24|2803.24|2803.68|2803.68|2803.68|2803.68|2803.24|2803.24|0
1626946930000|2021-07-22 09:42:10|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|0
1626946940000|2021-07-22 09:42:20|2803.49|2803.49|2803.49|2803.49|2803.49|2803.49|2803.49|2803.49|0
1626946950000|2021-07-22 09:42:30|2803.43|2803.43|2803.49|2803.49|2803.49|2803.49|2803.26|2803.26|0
1626946960000|2021-07-22 09:42:40|2803.66|2803.66|2803.55|2803.55|2803.66|2803.66|2803.55|2803.55|0
1626946970000|2021-07-22 09:42:50|2803.51|2803.51|2803.17|2803.17|2803.51|2803.51|2803.17|2803.17|0
1626946980000|2021-07-22 09:43:00|2803.12|2803.12|2803.25|2803.25|2803.25|2803.25|2803.09|2803.09|0
1626946990000|2021-07-22 09:43:10|2803.21|2803.21|2803.02|2803.02|2803.21|2803.21|2802.99|2802.99|0
1626947000000|2021-07-22 09:43:20|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1626947010000|2021-07-22 09:43:30|2802.89|2802.89|2803.06|2803.06|2803.06|2803.06|2802.89|2802.89|0
1626947020000|2021-07-22 09:43:40|2802.94|2802.94|2803.11|2803.11|2803.28|2803.28|2802.94|2802.94|0
1626947030000|2021-07-22 09:43:50|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|2803.19|0
1626947050000|2021-07-22 09:44:10|2803.03|2803.03|2802.54|2802.54|2803.08|2803.08|2802.47|2802.47|0
1626947060000|2021-07-22 09:44:20|2802.53|2802.53|2802.49|2802.49|2802.53|2802.53|2802.36|2802.36|0
1626947070000|2021-07-22 09:44:30|2801.99|2801.99|2802.15|2802.15|2802.15|2802.15|2801.82|2801.82|0
1626947100000|2021-07-22 09:45:00|2801.92|2801.92|2800.77|2800.77|2801.92|2801.92|2800.77|2800.77|0
1626947110000|2021-07-22 09:45:10|2800.75|2800.75|2800.36|2800.36|2800.75|2800.75|2800.36|2800.36|0
1626947120000|2021-07-22 09:45:20|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1626947130000|2021-07-22 09:45:30|2800.41|2800.41|2800.86|2800.86|2800.86|2800.86|2800.41|2800.41|0
1626947140000|2021-07-22 09:45:40|2801.02|2801.02|2801.25|2801.25|2801.25|2801.25|2801.02|2801.02|0
1626947150000|2021-07-22 09:45:50|2801.48|2801.48|2801.69|2801.69|2801.69|2801.69|2801.48|2801.48|0
1626947170000|2021-07-22 09:46:10|2801.73|2801.73|2801.79|2801.79|2801.79|2801.79|2801.73|2801.73|0
1626947180000|2021-07-22 09:46:20|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1626947190000|2021-07-22 09:46:30|2801.88|2801.88|2801.99|2801.99|2802.05|2802.05|2801.88|2801.88|0
1626947200000|2021-07-22 09:46:40|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1626947210000|2021-07-22 09:46:50|2801.65|2801.65|2801.75|2801.75|2801.75|2801.75|2801.65|2801.65|0
1626947220000|2021-07-22 09:47:00|2801.79|2801.79|2802.79|2802.79|2802.79|2802.79|2801.79|2801.79|0
1626947230000|2021-07-22 09:47:10|2802.73|2802.73|2802.55|2802.55|2802.73|2802.73|2802.55|2802.55|0
1626947240000|2021-07-22 09:47:20|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|0
1626947290000|2021-07-22 09:48:10|2802.45|2802.45|2802.47|2802.47|2802.47|2802.47|2802.45|2802.45|0
1626947300000|2021-07-22 09:48:20|2802.56|2802.56|2802.96|2802.96|2802.96|2802.96|2802.56|2802.56|0
1626947310000|2021-07-22 09:48:30|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1626947330000|2021-07-22 09:48:50|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|0
1626947340000|2021-07-22 09:49:00|2803.61|2803.61|2803.63|2803.63|2803.63|2803.63|2803.61|2803.61|0
1626947350000|2021-07-22 09:49:10|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|2803.59|0
1626947360000|2021-07-22 09:49:20|2803.98|2803.98|2804.02|2804.02|2804.02|2804.02|2803.98|2803.98|0
1626947370000|2021-07-22 09:49:30|2804.25|2804.25|2804.71|2804.71|2804.71|2804.71|2804.25|2804.25|0
1626947380000|2021-07-22 09:49:40|2804.88|2804.88|2804.92|2804.92|2804.92|2804.92|2804.88|2804.88|0
1626947390000|2021-07-22 09:49:50|2804.99|2804.99|2805.07|2805.07|2805.07|2805.07|2804.98|2804.98|0
1626947400000|2021-07-22 09:50:00|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1626947410000|2021-07-22 09:50:10|2805.07|2805.07|2805.28|2805.28|2805.28|2805.28|2805.07|2805.07|0
1626947420000|2021-07-22 09:50:20|2805.34|2805.34|2805.55|2805.55|2805.55|2805.55|2805.34|2805.34|0
1626947430000|2021-07-22 09:50:30|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|0
1626947440000|2021-07-22 09:50:40|2805.78|2805.78|2805.86|2805.86|2805.86|2805.86|2805.78|2805.78|0
1626947450000|2021-07-22 09:50:50|2805.88|2805.88|2805.79|2805.79|2805.88|2805.88|2805.79|2805.79|0
1626947460000|2021-07-22 09:51:00|2805.84|2805.84|2805.87|2805.87|2805.87|2805.87|2805.73|2805.73|0
1626947470000|2021-07-22 09:51:10|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|0
1626947480000|2021-07-22 09:51:20|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|2805.93|0
1626947500000|2021-07-22 09:51:40|2805.98|2805.98|2805.81|2805.81|2805.98|2805.98|2805.64|2805.64|0
1626947510000|2021-07-22 09:51:50|2805.64|2805.64|2805.48|2805.48|2805.64|2805.64|2805.48|2805.48|0
1626947520000|2021-07-22 09:52:00|2805.25|2805.25|2805.16|2805.16|2805.25|2805.25|2804.93|2804.93|0
1626947530000|2021-07-22 09:52:10|2804.99|2804.99|2804.87|2804.87|2804.99|2804.99|2804.87|2804.87|0
1626947550000|2021-07-22 09:52:30|2804.83|2804.83|2805.16|2805.16|2805.16|2805.16|2804.83|2804.83|0
1626947560000|2021-07-22 09:52:40|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1626947570000|2021-07-22 09:52:50|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|0
1626947580000|2021-07-22 09:53:00|2804.92|2804.92|2804.75|2804.75|2804.92|2804.92|2804.75|2804.75|0
1626947590000|2021-07-22 09:53:10|2804.79|2804.79|2804.91|2804.91|2804.96|2804.96|2804.79|2804.79|0
1626947610000|2021-07-22 09:53:30|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|2804.23|2804.23|0
1626947630000|2021-07-22 09:53:50|2804.81|2804.81|2804.64|2804.64|2804.81|2804.81|2804.64|2804.64|0
1626947640000|2021-07-22 09:54:00|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|0
1626947650000|2021-07-22 09:54:10|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|2804.14|0
1626947680000|2021-07-22 09:54:40|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|0
1626947690000|2021-07-22 09:54:50|2803.98|2803.98|2803.92|2803.92|2803.98|2803.98|2803.92|2803.92|0
1626947700000|2021-07-22 09:55:00|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1626947710000|2021-07-22 09:55:10|2803.73|2803.73|2803.62|2803.62|2803.73|2803.73|2803.56|2803.56|0
1626947720000|2021-07-22 09:55:20|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|0
1626947730000|2021-07-22 09:55:30|2803.7|2803.7|2803.53|2803.53|2803.7|2803.7|2803.53|2803.53|0
1626947740000|2021-07-22 09:55:40|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|0
1626947750000|2021-07-22 09:55:50|2803.26|2803.26|2803.48|2803.48|2803.48|2803.48|2803.26|2803.26|0
1626947760000|2021-07-22 09:56:00|2803.59|2803.59|2803.55|2803.55|2803.59|2803.59|2803.55|2803.55|0
1626947770000|2021-07-22 09:56:10|2803.66|2803.66|2803.76|2803.76|2803.76|2803.76|2803.66|2803.66|0
1626947780000|2021-07-22 09:56:20|2804.2|2804.2|2804.41|2804.41|2804.41|2804.41|2804.2|2804.2|0
1626947790000|2021-07-22 09:56:30|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|0
1626947800000|2021-07-22 09:56:40|2804.86|2804.86|2804.95|2804.95|2804.95|2804.95|2804.86|2804.86|0
1626947810000|2021-07-22 09:56:50|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1626947820000|2021-07-22 09:57:00|2805.08|2805.08|2804.81|2804.81|2805.08|2805.08|2804.81|2804.81|0
1626947830000|2021-07-22 09:57:10|2804.64|2804.64|2804.16|2804.16|2804.64|2804.64|2804.16|2804.16|0
1626947840000|2021-07-22 09:57:20|2804.05|2804.05|2803.94|2803.94|2804.05|2804.05|2803.94|2803.94|0
1626947850000|2021-07-22 09:57:30|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.69|2803.69|0
1626947860000|2021-07-22 09:57:40|2803.79|2803.79|2803.75|2803.75|2803.79|2803.79|2803.75|2803.75|0
1626947870000|2021-07-22 09:57:50|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|0
1626947890000|2021-07-22 09:58:10|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1626947900000|2021-07-22 09:58:20|2804.03|2804.03|2804.23|2804.23|2804.23|2804.23|2804.03|2804.03|0
1626947920000|2021-07-22 09:58:40|2804.19|2804.19|2803.45|2803.45|2804.19|2804.19|2803.45|2803.45|0
1626947930000|2021-07-22 09:58:50|2803.39|2803.39|2803.09|2803.09|2803.39|2803.39|2803.03|2803.03|0
1626947940000|2021-07-22 09:59:00|2802.59|2802.59|2802.46|2802.46|2802.59|2802.59|2802.42|2802.42|0
1626947950000|2021-07-22 09:59:10|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|0
1626947970000|2021-07-22 09:59:30|2801.9|2801.9|2802.22|2802.22|2802.26|2802.26|2801.9|2801.9|0
1626947980000|2021-07-22 09:59:40|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|0
1626947990000|2021-07-22 09:59:50|2802|2802|2801.77|2801.77|2802.01|2802.01|2801.77|2801.77|0
1626948000000|2021-07-22 10:00:00|2801.44|2801.44|2801.05|2801.05|2801.44|2801.44|2801.05|2801.05|0
1626948010000|2021-07-22 10:00:10|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1626948020000|2021-07-22 10:00:20|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1626948040000|2021-07-22 10:00:40|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|0
1626948050000|2021-07-22 10:00:50|2801.06|2801.06|2801.12|2801.12|2801.12|2801.12|2801.06|2801.06|0
1626948060000|2021-07-22 10:01:00|2801.06|2801.06|2801.12|2801.12|2801.12|2801.12|2801|2801|0
1626948070000|2021-07-22 10:01:10|2801.28|2801.28|2801.68|2801.68|2801.68|2801.68|2801.28|2801.28|0
1626948080000|2021-07-22 10:01:20|2801.73|2801.73|2801.77|2801.77|2801.77|2801.77|2801.73|2801.73|0
1626948090000|2021-07-22 10:01:30|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|0
1626948110000|2021-07-22 10:01:50|2801.55|2801.55|2801.69|2801.69|2801.69|2801.69|2801.55|2801.55|0
1626948120000|2021-07-22 10:02:00|2801.78|2801.78|2802.06|2802.06|2802.06|2802.06|2801.78|2801.78|0
1626948130000|2021-07-22 10:02:10|2801.89|2801.89|2801.94|2801.94|2801.94|2801.94|2801.83|2801.83|0
1626948150000|2021-07-22 10:02:30|2801.89|2801.89|2801.71|2801.71|2801.89|2801.89|2801.71|2801.71|0
1626948160000|2021-07-22 10:02:40|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|0
1626948170000|2021-07-22 10:02:50|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|2801.69|0
1626948180000|2021-07-22 10:03:00|2801.36|2801.36|2800.83|2800.83|2801.36|2801.36|2800.83|2800.83|0
1626948190000|2021-07-22 10:03:10|2801|2801|2801.03|2801.03|2801.03|2801.03|2800.89|2800.89|0
1626948210000|2021-07-22 10:03:30|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1626948220000|2021-07-22 10:03:40|2801.09|2801.09|2801.05|2801.05|2801.09|2801.09|2801.05|2801.05|0
1626948230000|2021-07-22 10:03:50|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|0
1626948240000|2021-07-22 10:04:00|2801.22|2801.22|2801.27|2801.27|2801.27|2801.27|2801.22|2801.22|0
1626948250000|2021-07-22 10:04:10|2801.44|2801.44|2801.48|2801.48|2801.48|2801.48|2801.44|2801.44|0
1626948260000|2021-07-22 10:04:20|2801.52|2801.52|2802.93|2802.93|2802.93|2802.93|2801.52|2801.52|0
1626948270000|2021-07-22 10:04:30|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|2802.89|0
1626948280000|2021-07-22 10:04:40|2802.73|2802.73|2802.78|2802.78|2802.78|2802.78|2802.73|2802.73|0
1626948290000|2021-07-22 10:04:50|2802.67|2802.67|2802.73|2802.73|2802.84|2802.84|2802.67|2802.67|0
1626948300000|2021-07-22 10:05:00|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1626948310000|2021-07-22 10:05:10|2802.87|2802.87|2802.98|2802.98|2803.04|2803.04|2802.87|2802.87|0
1626948320000|2021-07-22 10:05:20|2803.1|2803.1|2803.82|2803.82|2803.82|2803.82|2803.1|2803.1|0
1626948330000|2021-07-22 10:05:30|2803.93|2803.93|2804.11|2804.11|2804.11|2804.11|2803.93|2803.93|0
1626948340000|2021-07-22 10:05:40|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|0
1626948350000|2021-07-22 10:05:50|2803.92|2803.92|2803.41|2803.41|2803.92|2803.92|2803.41|2803.41|0
1626948360000|2021-07-22 10:06:00|2803.45|2803.45|2803.17|2803.17|2803.45|2803.45|2803.17|2803.17|0
1626948370000|2021-07-22 10:06:10|2803.11|2803.11|2803.13|2803.13|2803.13|2803.13|2803.07|2803.07|0
1626948390000|2021-07-22 10:06:30|2803.17|2803.17|2803.29|2803.29|2803.29|2803.29|2803.13|2803.13|0
1626948400000|2021-07-22 10:06:40|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|0
1626948410000|2021-07-22 10:06:50|2803.15|2803.15|2803.09|2803.09|2803.15|2803.15|2803.09|2803.09|0
1626948430000|2021-07-22 10:07:10|2802.98|2802.98|2802.81|2802.81|2802.98|2802.98|2802.81|2802.81|0
1626948450000|2021-07-22 10:07:30|2802.39|2802.39|2802.06|2802.06|2802.39|2802.39|2802.06|2802.06|0
1626948460000|2021-07-22 10:07:40|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|0
1626948470000|2021-07-22 10:07:50|2801.93|2801.93|2802.2|2802.2|2802.2|2802.2|2801.93|2801.93|0
1626948480000|2021-07-22 10:08:00|2802.26|2802.26|2802.44|2802.44|2802.44|2802.44|2802.26|2802.26|0
1626948490000|2021-07-22 10:08:10|2802.49|2802.49|2802.5|2802.5|2802.5|2802.5|2802.49|2802.49|0
1626948510000|2021-07-22 10:08:30|2802.54|2802.54|2802.58|2802.58|2802.58|2802.58|2802.54|2802.54|0
1626948530000|2021-07-22 10:08:50|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1626948540000|2021-07-22 10:09:00|2803.13|2803.13|2803.48|2803.48|2803.48|2803.48|2803.13|2803.13|0
1626948550000|2021-07-22 10:09:10|2803.59|2803.59|2803.55|2803.55|2803.59|2803.59|2803.55|2803.55|0
1626948560000|2021-07-22 10:09:20|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1626948580000|2021-07-22 10:09:40|2803.39|2803.39|2803.44|2803.44|2803.44|2803.44|2803.39|2803.39|0
1626948590000|2021-07-22 10:09:50|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1626948600000|2021-07-22 10:10:00|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|2803.77|0
1626948610000|2021-07-22 10:10:10|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|0
1626948630000|2021-07-22 10:10:30|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|2804.21|0
1626948640000|2021-07-22 10:10:40|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|2804.15|0
1626948650000|2021-07-22 10:10:50|2803.98|2803.98|2803.78|2803.78|2803.98|2803.98|2803.78|2803.78|0
1626948660000|2021-07-22 10:11:00|2803.69|2803.69|2803.47|2803.47|2803.69|2803.69|2803.47|2803.47|0
1626948670000|2021-07-22 10:11:10|2803.3|2803.3|2803.28|2803.28|2803.3|2803.3|2803.28|2803.28|0
1626948680000|2021-07-22 10:11:20|2803.07|2803.07|2802.91|2802.91|2803.07|2803.07|2802.91|2802.91|0
1626948700000|2021-07-22 10:11:40|2802.89|2802.89|2802.64|2802.64|2802.89|2802.89|2802.31|2802.31|0
1626948710000|2021-07-22 10:11:50|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1626948720000|2021-07-22 10:12:00|2802.67|2802.67|2802.67|2802.67|2802.68|2802.68|2802.66|2802.66|0
1626948740000|2021-07-22 10:12:20|2802.79|2802.79|2802.67|2802.67|2802.79|2802.79|2802.67|2802.67|0
1626948760000|2021-07-22 10:12:40|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|0
1626948770000|2021-07-22 10:12:50|2802.79|2802.79|2803.02|2803.02|2803.02|2803.02|2802.79|2802.79|0
1626948780000|2021-07-22 10:13:00|2803.52|2803.52|2804.23|2804.23|2804.23|2804.23|2803.52|2803.52|0
1626948790000|2021-07-22 10:13:10|2804.34|2804.34|2804.39|2804.39|2804.39|2804.39|2804.34|2804.34|0
1626948800000|2021-07-22 10:13:20|2804.41|2804.41|2804.39|2804.39|2804.41|2804.41|2804.36|2804.36|0
1626948810000|2021-07-22 10:13:30|2804.61|2804.61|2804.43|2804.43|2804.77|2804.77|2804.43|2804.43|0
1626948820000|2021-07-22 10:13:40|2804.54|2804.54|2804.37|2804.37|2804.54|2804.54|2804.37|2804.37|0
1626948830000|2021-07-22 10:13:50|2804.31|2804.31|2804.03|2804.03|2804.31|2804.31|2804.03|2804.03|0
1626948840000|2021-07-22 10:14:00|2804.07|2804.07|2803.41|2803.41|2804.07|2804.07|2803.16|2803.16|0
1626948850000|2021-07-22 10:14:10|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|0
1626948860000|2021-07-22 10:14:20|2803.2|2803.2|2802.7|2802.7|2803.2|2803.2|2802.7|2802.7|0
1626948870000|2021-07-22 10:14:30|2802.58|2802.58|2802.57|2802.57|2802.58|2802.58|2802.53|2802.53|0
1626948880000|2021-07-22 10:14:40|2802.51|2802.51|2802.55|2802.55|2802.55|2802.55|2802.47|2802.47|0
1626948890000|2021-07-22 10:14:50|2802.38|2802.38|2802.32|2802.32|2802.38|2802.38|2802.32|2802.32|0
1626948900000|2021-07-22 10:15:00|2802.36|2802.36|2802.53|2802.53|2802.53|2802.53|2802.36|2802.36|0
1626948910000|2021-07-22 10:15:10|2802.59|2802.59|2802.82|2802.82|2802.82|2802.82|2802.59|2802.59|0
1626948920000|2021-07-22 10:15:20|2802.9|2802.9|2802.91|2802.91|2802.91|2802.91|2802.9|2802.9|0
1626948940000|2021-07-22 10:15:40|2802.68|2802.68|2802.64|2802.64|2802.68|2802.68|2802.64|2802.64|0
1626948960000|2021-07-22 10:16:00|2802.6|2802.6|2802.48|2802.48|2802.6|2802.6|2802.48|2802.48|0
1626948970000|2021-07-22 10:16:10|2802.53|2802.53|2802.15|2802.15|2803.03|2803.03|2802|2802|0
1626948980000|2021-07-22 10:16:20|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1626949020000|2021-07-22 10:17:00|2802.03|2802.03|2801.54|2801.54|2802.03|2802.03|2801.54|2801.54|0
1626949030000|2021-07-22 10:17:10|2801.59|2801.59|2801.7|2801.7|2801.7|2801.7|2801.59|2801.59|0
1626949040000|2021-07-22 10:17:20|2801.74|2801.74|2801.79|2801.79|2801.79|2801.79|2801.74|2801.74|0
1626949070000|2021-07-22 10:17:50|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1626949080000|2021-07-22 10:18:00|2801.65|2801.65|2802.31|2802.31|2802.31|2802.31|2801.65|2801.65|0
1626949090000|2021-07-22 10:18:10|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|0
1626949140000|2021-07-22 10:19:00|2802.35|2802.35|2802.46|2802.46|2802.46|2802.46|2802.35|2802.35|0
1626949170000|2021-07-22 10:19:30|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|2802.8|0
1626949180000|2021-07-22 10:19:40|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|0
1626949190000|2021-07-22 10:19:50|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|0
1626949200000|2021-07-22 10:20:00|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|0
1626949220000|2021-07-22 10:20:20|2802.84|2802.84|2802.74|2802.74|2802.92|2802.92|2802.74|2802.74|0
1626949230000|2021-07-22 10:20:30|2802.24|2802.24|2802.16|2802.16|2802.24|2802.24|2802.16|2802.16|0
1626949240000|2021-07-22 10:20:40|2802.14|2802.14|2801.97|2801.97|2802.14|2802.14|2801.97|2801.97|0
1626949250000|2021-07-22 10:20:50|2801.61|2801.61|2800.98|2800.98|2801.61|2801.61|2800.98|2800.98|0
1626949260000|2021-07-22 10:21:00|2800.94|2800.94|2800.83|2800.83|2800.94|2800.94|2800.83|2800.83|0
1626949270000|2021-07-22 10:21:10|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1626949290000|2021-07-22 10:21:30|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1626949300000|2021-07-22 10:21:40|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|0
1626949310000|2021-07-22 10:21:50|2800.79|2800.79|2801.05|2801.05|2801.05|2801.05|2800.79|2800.79|0
1626949320000|2021-07-22 10:22:00|2801.09|2801.09|2801.03|2801.03|2801.09|2801.09|2801.03|2801.03|0
1626949330000|2021-07-22 10:22:10|2801.2|2801.2|2801.13|2801.13|2801.26|2801.26|2801.13|2801.13|0
1626949350000|2021-07-22 10:22:30|2802.04|2802.04|2802.46|2802.46|2802.46|2802.46|2802.04|2802.04|0
1626949360000|2021-07-22 10:22:40|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1626949370000|2021-07-22 10:22:50|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|0
1626949380000|2021-07-22 10:23:00|2802.2|2802.2|2801.99|2801.99|2802.2|2802.2|2801.37|2801.37|0
1626949390000|2021-07-22 10:23:10|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1626949400000|2021-07-22 10:23:20|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|2801.89|0
1626949440000|2021-07-22 10:24:00|2801.34|2801.34|2801.26|2801.26|2801.34|2801.34|2801.26|2801.26|0
1626949450000|2021-07-22 10:24:10|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|0
1626949460000|2021-07-22 10:24:20|2800.96|2800.96|2800.3|2800.3|2800.96|2800.96|2800.3|2800.3|0
1626949470000|2021-07-22 10:24:30|2800.63|2800.63|2800.8|2800.8|2800.8|2800.8|2800.63|2800.63|0
1626949480000|2021-07-22 10:24:40|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|0
1626949490000|2021-07-22 10:24:50|2800.78|2800.78|2800.78|2800.78|2800.78|2800.78|2800.78|2800.78|0
1626949500000|2021-07-22 10:25:00|2800.9|2800.9|2800.74|2800.74|2800.9|2800.9|2800.74|2800.74|0
1626949510000|2021-07-22 10:25:10|2800.69|2800.69|2800.65|2800.65|2800.69|2800.69|2800.65|2800.65|0
1626949530000|2021-07-22 10:25:30|2800.76|2800.76|2800.24|2800.24|2800.76|2800.76|2800.24|2800.24|0
1626949550000|2021-07-22 10:25:50|2800.53|2800.53|2800.59|2800.59|2800.64|2800.64|2800.53|2800.53|0
1626949560000|2021-07-22 10:26:00|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1626949570000|2021-07-22 10:26:10|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1626949580000|2021-07-22 10:26:20|2800.61|2800.61|2800.44|2800.44|2800.61|2800.61|2800.44|2800.44|0
1626949610000|2021-07-22 10:26:50|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1626949630000|2021-07-22 10:27:10|2800.41|2800.41|2800.3|2800.3|2800.41|2800.41|2800.3|2800.3|0
1626949640000|2021-07-22 10:27:20|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|0
1626949650000|2021-07-22 10:27:30|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|0
1626949660000|2021-07-22 10:27:40|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1626949670000|2021-07-22 10:27:50|2801.38|2801.38|2801.27|2801.27|2801.38|2801.38|2801.21|2801.21|0
1626949680000|2021-07-22 10:28:00|2801.31|2801.31|2801.36|2801.36|2801.36|2801.36|2801.31|2801.31|0
1626949690000|2021-07-22 10:28:10|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1626949710000|2021-07-22 10:28:30|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|2801.29|0
1626949720000|2021-07-22 10:28:40|2801.18|2801.18|2800.69|2800.69|2801.18|2801.18|2800.69|2800.69|0
1626949730000|2021-07-22 10:28:50|2800.53|2800.53|2800.75|2800.75|2800.81|2800.81|2800.53|2800.53|0
1626949740000|2021-07-22 10:29:00|2800.69|2800.69|2800.67|2800.67|2800.69|2800.69|2800.66|2800.66|0
1626949750000|2021-07-22 10:29:10|2800.59|2800.59|2800.05|2800.05|2800.59|2800.59|2800.05|2800.05|0
1626949760000|2021-07-22 10:29:20|2800.01|2800.01|2799.62|2799.62|2800.01|2800.01|2799.62|2799.62|0
1626949770000|2021-07-22 10:29:30|2799.46|2799.46|2799.32|2799.32|2799.46|2799.46|2799.32|2799.32|0
1626949780000|2021-07-22 10:29:40|2799.66|2799.66|2799.6|2799.6|2799.66|2799.66|2799.6|2799.6|0
1626949790000|2021-07-22 10:29:50|2799.61|2799.61|2800.11|2800.11|2800.11|2800.11|2799.61|2799.61|0
1626949800000|2021-07-22 10:30:00|2800.28|2800.28|2800.32|2800.32|2800.32|2800.32|2800.28|2800.28|0
1626949810000|2021-07-22 10:30:10|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|2800.65|0
1626949820000|2021-07-22 10:30:20|2800.69|2800.69|2800.7|2800.7|2800.7|2800.7|2800.65|2800.65|0
1626949870000|2021-07-22 10:31:10|2800.81|2800.81|2801.51|2801.51|2801.51|2801.51|2800.81|2800.81|0
1626949930000|2021-07-22 10:32:10|2801.63|2801.63|2801.69|2801.69|2801.69|2801.69|2801.63|2801.63|0
1626949950000|2021-07-22 10:32:30|2801.52|2801.52|2801.47|2801.47|2801.52|2801.52|2801.47|2801.47|0
1626949960000|2021-07-22 10:32:40|2801.29|2801.29|2801.18|2801.18|2801.29|2801.29|2801.18|2801.18|0
1626949970000|2021-07-22 10:32:50|2801.14|2801.14|2801.19|2801.19|2801.19|2801.19|2801.14|2801.14|0
1626949980000|2021-07-22 10:33:00|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1626949990000|2021-07-22 10:33:10|2800.96|2800.96|2800.92|2800.92|2800.96|2800.96|2800.92|2800.92|0
1626950010000|2021-07-22 10:33:30|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1626950020000|2021-07-22 10:33:40|2801.02|2801.02|2801.14|2801.14|2801.14|2801.14|2801.02|2801.02|0
1626950030000|2021-07-22 10:33:50|2801.18|2801.18|2801.22|2801.22|2801.22|2801.22|2801.18|2801.18|0
1626950050000|2021-07-22 10:34:10|2801.26|2801.26|2801.47|2801.47|2801.47|2801.47|2801.26|2801.26|0
1626950060000|2021-07-22 10:34:20|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1626950080000|2021-07-22 10:34:40|2801.47|2801.47|2801.42|2801.42|2801.47|2801.47|2801.42|2801.42|0
1626950090000|2021-07-22 10:34:50|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1626950100000|2021-07-22 10:35:00|2801.26|2801.26|2800.7|2800.7|2801.43|2801.43|2800.7|2800.7|0
1626950110000|2021-07-22 10:35:10|2801.03|2801.03|2800.59|2800.59|2801.03|2801.03|2800.59|2800.59|0
1626950150000|2021-07-22 10:35:50|2800.75|2800.75|2800.69|2800.69|2800.75|2800.75|2800.69|2800.69|0
1626950180000|2021-07-22 10:36:20|2800.49|2800.49|2800.82|2800.82|2800.82|2800.82|2800.49|2800.49|0
1626950190000|2021-07-22 10:36:30|2800.79|2800.79|2799.2|2799.2|2800.8|2800.8|2799.2|2799.2|0
1626950200000|2021-07-22 10:36:40|2799.03|2799.03|2799.2|2799.2|2799.2|2799.2|2799.03|2799.03|0
1626950210000|2021-07-22 10:36:50|2799.12|2799.12|2798.95|2798.95|2799.12|2799.12|2798.95|2798.95|0
1626950220000|2021-07-22 10:37:00|2798.94|2798.94|2798.98|2798.98|2798.98|2798.98|2798.94|2798.94|0
1626950230000|2021-07-22 10:37:10|2798.93|2798.93|2798.96|2798.96|2798.98|2798.98|2798.93|2798.93|0
1626950250000|2021-07-22 10:37:30|2798.85|2798.85|2798.79|2798.79|2798.85|2798.85|2798.79|2798.79|0
1626950260000|2021-07-22 10:37:40|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|0
1626950270000|2021-07-22 10:37:50|2798.72|2798.72|2798.78|2798.78|2798.78|2798.78|2798.72|2798.72|0
1626950280000|2021-07-22 10:38:00|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|0
1626950290000|2021-07-22 10:38:10|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1626950320000|2021-07-22 10:38:40|2798.73|2798.73|2798.9|2798.9|2798.9|2798.9|2798.73|2798.73|0
1626950330000|2021-07-22 10:38:50|2799.07|2799.07|2799.02|2799.02|2799.07|2799.07|2799.02|2799.02|0
1626950340000|2021-07-22 10:39:00|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|2799.07|0
1626950350000|2021-07-22 10:39:10|2799.05|2799.05|2799.11|2799.11|2799.11|2799.11|2799.05|2799.05|0
1626950360000|2021-07-22 10:39:20|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|0
1626950370000|2021-07-22 10:39:30|2798.94|2798.94|2798.15|2798.15|2798.94|2798.94|2798.15|2798.15|0
1626950390000|2021-07-22 10:39:50|2798.09|2798.09|2797.92|2797.92|2798.09|2798.09|2797.87|2797.87|0
1626950400000|2021-07-22 10:40:00|2797.98|2797.98|2797.87|2797.87|2798.03|2798.03|2797.87|2797.87|0
1626950410000|2021-07-22 10:40:10|2798.15|2798.15|2798.13|2798.13|2798.15|2798.15|2798.09|2798.09|0
1626950420000|2021-07-22 10:40:20|2798.18|2798.18|2798.6|2798.6|2798.6|2798.6|2798.18|2798.18|0
1626950440000|2021-07-22 10:40:40|2798.49|2798.49|2798.99|2798.99|2798.99|2798.99|2798.49|2798.49|0
1626950450000|2021-07-22 10:40:50|2798.71|2798.71|2798.27|2798.27|2798.71|2798.71|2798.11|2798.11|0
1626950460000|2021-07-22 10:41:00|2798.1|2798.1|2798.21|2798.21|2798.21|2798.21|2798.1|2798.1|0
1626950470000|2021-07-22 10:41:10|2798.33|2798.33|2798.14|2798.14|2798.38|2798.38|2797.97|2797.97|0
1626950480000|2021-07-22 10:41:20|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|0
1626950490000|2021-07-22 10:41:30|2798.08|2798.08|2798.02|2798.02|2798.08|2798.08|2798.02|2798.02|0
1626950500000|2021-07-22 10:41:40|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1626950510000|2021-07-22 10:41:50|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|0
1626950550000|2021-07-22 10:42:30|2798.03|2798.03|2798.12|2798.12|2798.16|2798.16|2798.03|2798.03|0
1626950560000|2021-07-22 10:42:40|2798.23|2798.23|2798.24|2798.24|2798.27|2798.27|2798.15|2798.15|0
1626950570000|2021-07-22 10:42:50|2798.28|2798.28|2798.78|2798.78|2798.78|2798.78|2798.2|2798.2|0
1626950580000|2021-07-22 10:43:00|2798.94|2798.94|2799.07|2799.07|2799.07|2799.07|2798.94|2798.94|0
1626950590000|2021-07-22 10:43:10|2799.13|2799.13|2800.5|2800.5|2800.5|2800.5|2799.13|2799.13|0
1626950600000|2021-07-22 10:43:20|2800.56|2800.56|2800.62|2800.62|2800.62|2800.62|2800.56|2800.56|0
1626950620000|2021-07-22 10:43:40|2800.78|2800.78|2801.24|2801.24|2801.24|2801.24|2800.78|2800.78|0
1626950640000|2021-07-22 10:44:00|2801.29|2801.29|2801.68|2801.68|2801.68|2801.68|2801.29|2801.29|0
1626950650000|2021-07-22 10:44:10|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|0
1626950660000|2021-07-22 10:44:20|2801.22|2801.22|2801.24|2801.24|2801.24|2801.24|2800.96|2800.96|0
1626950680000|2021-07-22 10:44:40|2801.25|2801.25|2801.4|2801.4|2801.4|2801.4|2801.25|2801.25|0
1626950690000|2021-07-22 10:44:50|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|0
1626950700000|2021-07-22 10:45:00|2801.4|2801.4|2801.35|2801.35|2801.4|2801.4|2801.29|2801.29|0
1626950710000|2021-07-22 10:45:10|2801.19|2801.19|2801.1|2801.1|2801.19|2801.19|2801.1|2801.1|0
1626950720000|2021-07-22 10:45:20|2801.23|2801.23|2800.65|2800.65|2801.23|2801.23|2800.65|2800.65|0
1626950730000|2021-07-22 10:45:30|2800.69|2800.69|2800.48|2800.48|2800.69|2800.69|2800.48|2800.48|0
1626950740000|2021-07-22 10:45:40|2800.52|2800.52|2800.61|2800.61|2800.61|2800.61|2800.52|2800.52|0
1626950760000|2021-07-22 10:46:00|2800.6|2800.6|2800.54|2800.54|2800.6|2800.6|2800.54|2800.54|0
1626950770000|2021-07-22 10:46:10|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|0
1626950790000|2021-07-22 10:46:30|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|0
1626950800000|2021-07-22 10:46:40|2800.82|2800.82|2800.77|2800.77|2800.82|2800.82|2800.77|2800.77|0
1626950810000|2021-07-22 10:46:50|2800.72|2800.72|2801.01|2801.01|2801.01|2801.01|2800.66|2800.66|0
1626950840000|2021-07-22 10:47:20|2801.06|2801.06|2801.05|2801.05|2801.06|2801.06|2801.05|2801.05|0
1626950850000|2021-07-22 10:47:30|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1626950860000|2021-07-22 10:47:40|2801.24|2801.24|2801.57|2801.57|2801.57|2801.57|2801.24|2801.24|0
1626950880000|2021-07-22 10:48:00|2801.65|2801.65|2801.74|2801.74|2801.74|2801.74|2801.65|2801.65|0
1626950890000|2021-07-22 10:48:10|2801.76|2801.76|2801.85|2801.85|2801.85|2801.85|2801.76|2801.76|0
1626950900000|2021-07-22 10:48:20|2801.97|2801.97|2801.97|2801.97|2802.02|2802.02|2801.93|2801.93|0
1626950910000|2021-07-22 10:48:30|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1626950920000|2021-07-22 10:48:40|2802.24|2802.24|2802.3|2802.3|2802.3|2802.3|2802.24|2802.24|0
1626950930000|2021-07-22 10:48:50|2802.31|2802.31|2802.82|2802.82|2802.82|2802.82|2802.27|2802.27|0
1626950940000|2021-07-22 10:49:00|2802.66|2802.66|2802.63|2802.63|2802.66|2802.66|2802.21|2802.21|0
1626950950000|2021-07-22 10:49:10|2802.62|2802.62|2802.79|2802.79|2802.79|2802.79|2802.62|2802.62|0
1626950960000|2021-07-22 10:49:20|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|0
1626950970000|2021-07-22 10:49:30|2802.99|2802.99|2802.91|2802.91|2803.08|2803.08|2802.91|2802.91|0
1626950980000|2021-07-22 10:49:40|2802.83|2802.83|2802.92|2802.92|2803|2803|2802.83|2802.83|0
1626950990000|2021-07-22 10:49:50|2802.96|2802.96|2802.85|2802.85|2802.96|2802.96|2802.85|2802.85|0
1626951000000|2021-07-22 10:50:00|2802.96|2802.96|2803.18|2803.18|2803.18|2803.18|2802.96|2802.96|0
1626951010000|2021-07-22 10:50:10|2803.23|2803.23|2803.69|2803.69|2803.69|2803.69|2803.23|2803.23|0
1626951020000|2021-07-22 10:50:20|2803.73|2803.73|2803.59|2803.59|2803.82|2803.82|2803.58|2803.58|0
1626951030000|2021-07-22 10:50:30|2803.7|2803.7|2803.86|2803.86|2804.08|2804.08|2803.7|2803.7|0
1626951040000|2021-07-22 10:50:40|2803.8|2803.8|2803.49|2803.49|2803.84|2803.84|2803.49|2803.49|0
1626951050000|2021-07-22 10:50:50|2803.37|2803.37|2803.25|2803.25|2803.37|2803.37|2803.2|2803.2|0
1626951070000|2021-07-22 10:51:10|2803.19|2803.19|2802.93|2802.93|2803.19|2803.19|2802.93|2802.93|0
1626951080000|2021-07-22 10:51:20|2802.77|2802.77|2802.99|2802.99|2802.99|2802.99|2802.77|2802.77|0
1626951090000|2021-07-22 10:51:30|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1626951100000|2021-07-22 10:51:40|2803.02|2803.02|2802.94|2802.94|2803.02|2803.02|2802.94|2802.94|0
1626951110000|2021-07-22 10:51:50|2802.95|2802.95|2803.06|2803.06|2803.23|2803.23|2802.95|2802.95|0
1626951120000|2021-07-22 10:52:00|2803.01|2803.01|2803.06|2803.06|2803.06|2803.06|2802.96|2802.96|0
1626951130000|2021-07-22 10:52:10|2802.95|2802.95|2802.99|2802.99|2802.99|2802.99|2802.95|2802.95|0
1626951140000|2021-07-22 10:52:20|2803.04|2803.04|2803.26|2803.26|2803.26|2803.26|2803.04|2803.04|0
1626951150000|2021-07-22 10:52:30|2803.3|2803.3|2803.37|2803.37|2803.37|2803.37|2803.18|2803.18|0
1626951160000|2021-07-22 10:52:40|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1626951170000|2021-07-22 10:52:50|2803.37|2803.37|2803.32|2803.32|2803.43|2803.43|2803.32|2803.32|0
1626951180000|2021-07-22 10:53:00|2803.28|2803.28|2803.24|2803.24|2803.32|2803.32|2803.24|2803.24|0
1626951190000|2021-07-22 10:53:10|2803.13|2803.13|2802.99|2802.99|2803.13|2803.13|2802.99|2802.99|0
1626951200000|2021-07-22 10:53:20|2803.1|2803.1|2803.23|2803.23|2803.23|2803.23|2803.1|2803.1|0
1626951210000|2021-07-22 10:53:30|2803.17|2803.17|2803.16|2803.16|2803.21|2803.21|2803.16|2803.16|0
1626951230000|2021-07-22 10:53:50|2803.1|2803.1|2803.56|2803.56|2803.56|2803.56|2803.01|2803.01|0
1626951240000|2021-07-22 10:54:00|2803.62|2803.62|2803.55|2803.55|2803.67|2803.67|2803.55|2803.55|0
1626951250000|2021-07-22 10:54:10|2803.63|2803.63|2803.39|2803.39|2803.63|2803.63|2803.39|2803.39|0
1626951260000|2021-07-22 10:54:20|2803.3|2803.3|2802.23|2802.23|2803.3|2803.3|2802.23|2802.23|0
1626951270000|2021-07-22 10:54:30|2802.17|2802.17|2801.63|2801.63|2802.3|2802.3|2801.63|2801.63|0
1626951280000|2021-07-22 10:54:40|2801.64|2801.64|2801.82|2801.82|2801.82|2801.82|2801.6|2801.6|0
1626951290000|2021-07-22 10:54:50|2801.85|2801.85|2801.91|2801.91|2802.08|2802.08|2801.75|2801.75|0
1626951300000|2021-07-22 10:55:00|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|2801.78|0
1626951310000|2021-07-22 10:55:10|2801.62|2801.62|2801.21|2801.21|2801.62|2801.62|2801.21|2801.21|0
1626951320000|2021-07-22 10:55:20|2801.09|2801.09|2801.09|2801.09|2801.15|2801.15|2801.09|2801.09|0
1626951330000|2021-07-22 10:55:30|2800.59|2800.59|2800.67|2800.67|2800.67|2800.67|2800.53|2800.53|0
1626951340000|2021-07-22 10:55:40|2800.58|2800.58|2800.54|2800.54|2800.58|2800.58|2800.51|2800.51|0
1626951350000|2021-07-22 10:55:50|2800.45|2800.45|2800.49|2800.49|2800.49|2800.49|2800.45|2800.45|0
1626951360000|2021-07-22 10:56:00|2800.45|2800.45|2800.57|2800.57|2800.57|2800.57|2800.45|2800.45|0
1626951370000|2021-07-22 10:56:10|2800.25|2800.25|2799.88|2799.88|2800.25|2800.25|2799.88|2799.88|0
1626951380000|2021-07-22 10:56:20|2799.82|2799.82|2799.82|2799.82|2799.9|2799.9|2799.47|2799.47|0
1626951390000|2021-07-22 10:56:30|2799.81|2799.81|2799.55|2799.55|2799.84|2799.84|2799.55|2799.55|0
1626951400000|2021-07-22 10:56:40|2799.52|2799.52|2798.64|2798.64|2799.52|2799.52|2798.57|2798.57|0
1626951410000|2021-07-22 10:56:50|2798.61|2798.61|2798.28|2798.28|2798.61|2798.61|2798.28|2798.28|0
1626951420000|2021-07-22 10:57:00|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1626951430000|2021-07-22 10:57:10|2798.28|2798.28|2798.79|2798.79|2798.79|2798.79|2798.28|2798.28|0
1626951440000|2021-07-22 10:57:20|2799.12|2799.12|2799.45|2799.45|2799.45|2799.45|2799.08|2799.08|0
1626951450000|2021-07-22 10:57:30|2799.41|2799.41|2799.43|2799.43|2799.49|2799.49|2799.41|2799.41|0
1626951460000|2021-07-22 10:57:40|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1626951470000|2021-07-22 10:57:50|2799.28|2799.28|2799.36|2799.36|2799.5|2799.5|2799.28|2799.28|0
1626951480000|2021-07-22 10:58:00|2799.2|2799.2|2798.86|2798.86|2799.2|2799.2|2798.86|2798.86|0
1626951490000|2021-07-22 10:58:10|2798.92|2798.92|2798.71|2798.71|2798.92|2798.92|2798.71|2798.71|0
1626951500000|2021-07-22 10:58:20|2798.75|2798.75|2798.24|2798.24|2798.75|2798.75|2798.24|2798.24|0
1626951510000|2021-07-22 10:58:30|2798.08|2798.08|2798|2798|2798.08|2798.08|2798|2798|0
1626951520000|2021-07-22 10:58:40|2797.91|2797.91|2797.74|2797.74|2797.91|2797.91|2797.74|2797.74|0
1626951530000|2021-07-22 10:58:50|2797.86|2797.86|2797.69|2797.69|2797.86|2797.86|2797.63|2797.63|0
1626951540000|2021-07-22 10:59:00|2797.64|2797.64|2796.27|2796.27|2797.64|2797.64|2796.27|2796.27|0
1626951550000|2021-07-22 10:59:10|2796.25|2796.25|2796.64|2796.64|2796.81|2796.81|2796.25|2796.25|0
1626951560000|2021-07-22 10:59:20|2796.67|2796.67|2797.07|2797.07|2797.07|2797.07|2796.67|2796.67|0
1626951570000|2021-07-22 10:59:30|2797.02|2797.02|2796.42|2796.42|2797.11|2797.11|2796.42|2796.42|0
1626951580000|2021-07-22 10:59:40|2796.46|2796.46|2796.53|2796.53|2796.81|2796.81|2796.35|2796.35|0
1626951590000|2021-07-22 10:59:50|2796.76|2796.76|2796.88|2796.88|2797.25|2797.25|2796.76|2796.76|0
1626951600000|2021-07-22 11:00:00|2796.87|2796.87|2798.11|2798.11|2798.11|2798.11|2796.83|2796.83|0
1626951610000|2021-07-22 11:00:10|2797.88|2797.88|2797.71|2797.71|2797.88|2797.88|2797.71|2797.71|0
1626951620000|2021-07-22 11:00:20|2798|2798|2797.95|2797.95|2798|2798|2797.95|2797.95|0
1626951630000|2021-07-22 11:00:30|2797.83|2797.83|2797.35|2797.35|2797.83|2797.83|2797.35|2797.35|0
1626951640000|2021-07-22 11:00:40|2797.3|2797.3|2796.55|2796.55|2797.3|2797.3|2796.55|2796.55|0
1626951650000|2021-07-22 11:00:50|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|0
1626951660000|2021-07-22 11:01:00|2796.34|2796.34|2796.26|2796.26|2796.51|2796.51|2796.26|2796.26|0
1626951670000|2021-07-22 11:01:10|2796.15|2796.15|2796.09|2796.09|2796.15|2796.15|2796.09|2796.09|0
1626951680000|2021-07-22 11:01:20|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|0
1626951690000|2021-07-22 11:01:30|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|0
1626951700000|2021-07-22 11:01:40|2796.48|2796.48|2795.64|2795.64|2796.48|2796.48|2795.64|2795.64|0
1626951710000|2021-07-22 11:01:50|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|0
1626951720000|2021-07-22 11:02:00|2795.3|2795.3|2795.69|2795.69|2795.69|2795.69|2795.3|2795.3|0
1626951730000|2021-07-22 11:02:10|2795.52|2795.52|2795.56|2795.56|2795.56|2795.56|2795.52|2795.52|0
1626951740000|2021-07-22 11:02:20|2795.73|2795.73|2795.67|2795.67|2795.84|2795.84|2795.67|2795.67|0
1626951750000|2021-07-22 11:02:30|2795.66|2795.66|2795.5|2795.5|2795.66|2795.66|2795.5|2795.5|0
1626951760000|2021-07-22 11:02:40|2795.49|2795.49|2794.55|2794.55|2795.49|2795.49|2794.35|2794.35|0
1626951770000|2021-07-22 11:02:50|2795.04|2795.04|2795.04|2795.04|2795.04|2795.04|2795.04|2795.04|0
1626951780000|2021-07-22 11:03:00|2795.02|2795.02|2794.86|2794.86|2795.03|2795.03|2794.86|2794.86|0
1626951790000|2021-07-22 11:03:10|2794.8|2794.8|2794.27|2794.27|2794.8|2794.8|2794.27|2794.27|0
1626951810000|2021-07-22 11:03:30|2794.26|2794.26|2794.56|2794.56|2794.65|2794.65|2794.26|2794.26|0
1626951820000|2021-07-22 11:03:40|2794.6|2794.6|2794.62|2794.62|2794.66|2794.66|2794.6|2794.6|0
1626951840000|2021-07-22 11:04:00|2794.5|2794.5|2794.34|2794.34|2794.5|2794.5|2794.34|2794.34|0
1626951850000|2021-07-22 11:04:10|2794.3|2794.3|2794.13|2794.13|2794.3|2794.3|2794.13|2794.13|0
1626951880000|2021-07-22 11:04:40|2794.21|2794.21|2795.21|2795.21|2795.21|2795.21|2794.21|2794.21|0
1626951890000|2021-07-22 11:04:50|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|0
1626951900000|2021-07-22 11:05:00|2795.21|2795.21|2794.8|2794.8|2795.21|2795.21|2794.8|2794.8|0
1626951910000|2021-07-22 11:05:10|2794.74|2794.74|2794.07|2794.07|2794.74|2794.74|2794.07|2794.07|0
1626951920000|2021-07-22 11:05:20|2794.02|2794.02|2794.1|2794.1|2794.1|2794.1|2794.02|2794.02|0
1626951930000|2021-07-22 11:05:30|2794.19|2794.19|2794.15|2794.15|2794.19|2794.19|2794.15|2794.15|0
1626951940000|2021-07-22 11:05:40|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|0
1626951950000|2021-07-22 11:05:50|2794.49|2794.49|2794.45|2794.45|2794.5|2794.5|2794.45|2794.45|0
1626951960000|2021-07-22 11:06:00|2794.62|2794.62|2793.5|2793.5|2794.62|2794.62|2793.5|2793.5|0
1626951970000|2021-07-22 11:06:10|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|0
1626951980000|2021-07-22 11:06:20|2793.52|2793.52|2793.51|2793.51|2793.56|2793.56|2793.4|2793.4|0
1626951990000|2021-07-22 11:06:30|2794.01|2794.01|2792.88|2792.88|2794.07|2794.07|2792.88|2792.88|0
1626952010000|2021-07-22 11:06:50|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|0
1626952020000|2021-07-22 11:07:00|2792.66|2792.66|2791.81|2791.81|2792.66|2792.66|2791.77|2791.77|0
1626952030000|2021-07-22 11:07:10|2791.54|2791.54|2791.62|2791.62|2791.62|2791.62|2791.54|2791.54|0
1626952040000|2021-07-22 11:07:20|2791.65|2791.65|2791.48|2791.48|2791.65|2791.65|2791.48|2791.48|0
1626952050000|2021-07-22 11:07:30|2791.61|2791.61|2792.94|2792.94|2792.94|2792.94|2791.61|2791.61|0
1626952060000|2021-07-22 11:07:40|2792.93|2792.93|2792.77|2792.77|2792.93|2792.93|2792.77|2792.77|0
1626952070000|2021-07-22 11:07:50|2792.76|2792.76|2792.76|2792.76|2792.8|2792.8|2792.76|2792.76|0
1626952090000|2021-07-22 11:08:10|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|0
1626952100000|2021-07-22 11:08:20|2792.86|2792.86|2792.88|2792.88|2792.88|2792.88|2792.86|2792.86|0
1626952110000|2021-07-22 11:08:30|2792.84|2792.84|2792.85|2792.85|2793.02|2793.02|2792.8|2792.8|0
1626952140000|2021-07-22 11:09:00|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|0
1626952160000|2021-07-22 11:09:20|2792.73|2792.73|2792.72|2792.72|2792.73|2792.73|2792.72|2792.72|0
1626952170000|2021-07-22 11:09:30|2792.76|2792.76|2792.66|2792.66|2792.76|2792.76|2792.66|2792.66|0
1626952180000|2021-07-22 11:09:40|2792.75|2792.75|2792.8|2792.8|2792.91|2792.91|2792.75|2792.75|0
1626952190000|2021-07-22 11:09:50|2792.75|2792.75|2792.74|2792.74|2792.75|2792.75|2792.7|2792.7|0
1626952200000|2021-07-22 11:10:00|2792.8|2792.8|2792.66|2792.66|2792.91|2792.91|2792.66|2792.66|0
1626952210000|2021-07-22 11:10:10|2792.33|2792.33|2792.66|2792.66|2792.66|2792.66|2792.33|2792.33|0
1626952220000|2021-07-22 11:10:20|2792.62|2792.62|2792.62|2792.62|2792.62|2792.62|2792.62|2792.62|0
1626952230000|2021-07-22 11:10:30|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|0
1626952250000|2021-07-22 11:10:50|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|0
1626952260000|2021-07-22 11:11:00|2792.56|2792.56|2792.15|2792.15|2792.56|2792.56|2792.15|2792.15|0
1626952270000|2021-07-22 11:11:10|2791.99|2791.99|2791.9|2791.9|2791.99|2791.99|2791.86|2791.86|0
1626952280000|2021-07-22 11:11:20|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1626952290000|2021-07-22 11:11:30|2791.84|2791.84|2791.75|2791.75|2791.84|2791.84|2791.75|2791.75|0
1626952300000|2021-07-22 11:11:40|2791.74|2791.74|2791.73|2791.73|2791.74|2791.74|2791.68|2791.68|0
1626952310000|2021-07-22 11:11:50|2791.67|2791.67|2791.5|2791.5|2791.67|2791.67|2791.5|2791.5|0
1626952320000|2021-07-22 11:12:00|2791.46|2791.46|2790.23|2790.23|2791.46|2791.46|2789.81|2789.81|0
1626952330000|2021-07-22 11:12:10|2790.27|2790.27|2790.24|2790.24|2790.28|2790.28|2790.24|2790.24|0
1626952340000|2021-07-22 11:12:20|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|0
1626952360000|2021-07-22 11:12:40|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1626952370000|2021-07-22 11:12:50|2790.03|2790.03|2790.49|2790.49|2790.55|2790.55|2790.03|2790.03|0
1626952380000|2021-07-22 11:13:00|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|0
1626952390000|2021-07-22 11:13:10|2790.67|2790.67|2790.63|2790.63|2790.67|2790.67|2790.63|2790.63|0
1626952410000|2021-07-22 11:13:30|2790.57|2790.57|2790.79|2790.79|2790.84|2790.84|2790.57|2790.57|0
1626952430000|2021-07-22 11:13:50|2790.84|2790.84|2791.01|2791.01|2791.01|2791.01|2790.84|2790.84|0
1626952440000|2021-07-22 11:14:00|2790.84|2790.84|2790.39|2790.39|2790.84|2790.84|2790.39|2790.39|0
1626952450000|2021-07-22 11:14:10|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|0
1626952460000|2021-07-22 11:14:20|2790.44|2790.44|2790.43|2790.43|2790.44|2790.44|2790.43|2790.43|0
1626952470000|2021-07-22 11:14:30|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|0
1626952480000|2021-07-22 11:14:40|2790.71|2790.71|2790.84|2790.84|2790.84|2790.84|2790.71|2790.71|0
1626952490000|2021-07-22 11:14:50|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1626952500000|2021-07-22 11:15:00|2790.74|2790.74|2790.91|2790.91|2790.91|2790.91|2790.74|2790.74|0
1626952520000|2021-07-22 11:15:20|2790.86|2790.86|2791.46|2791.46|2791.46|2791.46|2790.86|2790.86|0
1626952530000|2021-07-22 11:15:30|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1626952550000|2021-07-22 11:15:50|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|0
1626952570000|2021-07-22 11:16:10|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1626952580000|2021-07-22 11:16:20|2791.43|2791.43|2791.04|2791.04|2791.43|2791.43|2791.04|2791.04|0
1626952590000|2021-07-22 11:16:30|2791|2791|2791.24|2791.24|2791.3|2791.3|2790.83|2790.83|0
1626952600000|2021-07-22 11:16:40|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1626952610000|2021-07-22 11:16:50|2791.15|2791.15|2790.8|2790.8|2791.15|2791.15|2790.8|2790.8|0
1626952630000|2021-07-22 11:17:10|2791.02|2791.02|2791.02|2791.02|2791.02|2791.02|2791.02|2791.02|0
1626952640000|2021-07-22 11:17:20|2791.15|2791.15|2791.05|2791.05|2791.15|2791.15|2791.05|2791.05|0
1626952650000|2021-07-22 11:17:30|2790.88|2790.88|2790.34|2790.34|2791.05|2791.05|2790.28|2790.28|0
1626952660000|2021-07-22 11:17:40|2790.39|2790.39|2790.41|2790.41|2790.45|2790.45|2790.39|2790.39|0
1626952670000|2021-07-22 11:17:50|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|0
1626952680000|2021-07-22 11:18:00|2790.16|2790.16|2789.35|2789.35|2790.16|2790.16|2789.35|2789.35|0
1626952690000|2021-07-22 11:18:10|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|0
1626952700000|2021-07-22 11:18:20|2789.14|2789.14|2788.88|2788.88|2789.31|2789.31|2788.51|2788.51|0
1626952710000|2021-07-22 11:18:30|2788.84|2788.84|2788.53|2788.53|2788.84|2788.84|2788.53|2788.53|0
1626952720000|2021-07-22 11:18:40|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|0
1626952730000|2021-07-22 11:18:50|2788.79|2788.79|2788.41|2788.41|2788.79|2788.79|2788.41|2788.41|0
1626952740000|2021-07-22 11:19:00|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|2788.45|0
1626952750000|2021-07-22 11:19:10|2788.49|2788.49|2788.61|2788.61|2788.78|2788.78|2788.45|2788.45|0
1626952760000|2021-07-22 11:19:20|2788.57|2788.57|2788.66|2788.66|2788.66|2788.66|2788.57|2788.57|0
1626952770000|2021-07-22 11:19:30|2788.7|2788.7|2788.53|2788.53|2788.7|2788.7|2788.53|2788.53|0
1626952790000|2021-07-22 11:19:50|2788.82|2788.82|2788.82|2788.82|2788.94|2788.94|2788.76|2788.76|0
1626952800000|2021-07-22 11:20:00|2788.85|2788.85|2788.73|2788.73|2788.85|2788.85|2788.73|2788.73|0
1626952810000|2021-07-22 11:20:10|2788.69|2788.69|2788.82|2788.82|2788.82|2788.82|2788.62|2788.62|0
1626952820000|2021-07-22 11:20:20|2788.76|2788.76|2788.65|2788.65|2788.76|2788.76|2788.65|2788.65|0
1626952830000|2021-07-22 11:20:30|2788.54|2788.54|2787.93|2787.93|2788.54|2788.54|2787.93|2787.93|0
1626952840000|2021-07-22 11:20:40|2788.09|2788.09|2787.52|2787.52|2788.09|2788.09|2787.52|2787.52|0
1626952850000|2021-07-22 11:20:50|2787.45|2787.45|2787.45|2787.45|2787.61|2787.61|2787.45|2787.45|0
1626952860000|2021-07-22 11:21:00|2787.39|2787.39|2787.35|2787.35|2787.39|2787.39|2787.22|2787.22|0
1626952870000|2021-07-22 11:21:10|2787.26|2787.26|2786.88|2786.88|2787.26|2787.26|2786.88|2786.88|0
1626952880000|2021-07-22 11:21:20|2786.61|2786.61|2786.24|2786.24|2786.61|2786.61|2786.24|2786.24|0
1626952890000|2021-07-22 11:21:30|2785.91|2785.91|2785.77|2785.77|2785.91|2785.91|2785.77|2785.77|0
1626952900000|2021-07-22 11:21:40|2785.94|2785.94|2786.1|2786.1|2786.14|2786.14|2785.94|2785.94|0
1626952910000|2021-07-22 11:21:50|2786.26|2786.26|2786.43|2786.43|2786.43|2786.43|2786.26|2786.26|0
1626952920000|2021-07-22 11:22:00|2786.26|2786.26|2786.06|2786.06|2786.26|2786.26|2786.06|2786.06|0
1626952930000|2021-07-22 11:22:10|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1626952940000|2021-07-22 11:22:20|2786.18|2786.18|2785.91|2785.91|2786.23|2786.23|2785.91|2785.91|0
1626952950000|2021-07-22 11:22:30|2785.86|2785.86|2786.15|2786.15|2786.15|2786.15|2785.86|2785.86|0
1626952960000|2021-07-22 11:22:40|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|0
1626952970000|2021-07-22 11:22:50|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1626952980000|2021-07-22 11:23:00|2785.79|2785.79|2786.45|2786.45|2786.45|2786.45|2785.79|2785.79|0
1626952990000|2021-07-22 11:23:10|2786.29|2786.29|2786.07|2786.07|2786.31|2786.31|2786.07|2786.07|0
1626953000000|2021-07-22 11:23:20|2785.99|2785.99|2785.66|2785.66|2785.99|2785.99|2785.66|2785.66|0
1626953010000|2021-07-22 11:23:30|2785.6|2785.6|2785.24|2785.24|2785.6|2785.6|2785.24|2785.24|0
1626953020000|2021-07-22 11:23:40|2784.74|2784.74|2785.24|2785.24|2785.24|2785.24|2784.74|2784.74|0
1626953030000|2021-07-22 11:23:50|2785.3|2785.3|2785.31|2785.31|2785.32|2785.32|2785.3|2785.3|0
1626953040000|2021-07-22 11:24:00|2785.36|2785.36|2785.08|2785.08|2785.36|2785.36|2785.08|2785.08|0
1626953080000|2021-07-22 11:24:40|2784.86|2784.86|2784.09|2784.09|2784.86|2784.86|2784|2784|0
1626953110000|2021-07-22 11:25:10|2783.98|2783.98|2783.64|2783.64|2783.98|2783.98|2783.64|2783.64|0
1626953130000|2021-07-22 11:25:30|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1626953160000|2021-07-22 11:26:00|2783.44|2783.44|2782.77|2782.77|2783.44|2783.44|2782.77|2782.77|0
1626953170000|2021-07-22 11:26:10|2782.81|2782.81|2782.71|2782.71|2782.81|2782.81|2782.71|2782.71|0
1626953180000|2021-07-22 11:26:20|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1626953190000|2021-07-22 11:26:30|2783.08|2783.08|2783.7|2783.7|2783.7|2783.7|2783.08|2783.08|0
1626953200000|2021-07-22 11:26:40|2783.76|2783.76|2783.99|2783.99|2783.99|2783.99|2783.76|2783.76|0
1626953210000|2021-07-22 11:26:50|2784.04|2784.04|2783.96|2783.96|2784.04|2784.04|2783.96|2783.96|0
1626953220000|2021-07-22 11:27:00|2784.01|2784.01|2783.77|2783.77|2784.01|2784.01|2783.77|2783.77|0
1626953230000|2021-07-22 11:27:10|2783.73|2783.73|2782.89|2782.89|2783.73|2783.73|2782.89|2782.89|0
1626953240000|2021-07-22 11:27:20|2782.71|2782.71|2782.67|2782.67|2782.71|2782.71|2782.67|2782.67|0
1626953250000|2021-07-22 11:27:30|2783|2783|2783|2783|2783|2783|2783|2783|0
1626953260000|2021-07-22 11:27:40|2782.98|2782.98|2783.52|2783.52|2783.52|2783.52|2782.98|2782.98|0
1626953270000|2021-07-22 11:27:50|2783.86|2783.86|2784.03|2784.03|2784.03|2784.03|2783.86|2783.86|0
1626953280000|2021-07-22 11:28:00|2784.07|2784.07|2783.42|2783.42|2784.07|2784.07|2783.42|2783.42|0
1626953310000|2021-07-22 11:28:30|2783.44|2783.44|2783.81|2783.81|2783.81|2783.81|2783.44|2783.44|0
1626953320000|2021-07-22 11:28:40|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1626953330000|2021-07-22 11:28:50|2783.6|2783.6|2783.87|2783.87|2783.87|2783.87|2783.6|2783.6|0
1626953350000|2021-07-22 11:29:10|2783.95|2783.95|2783.99|2783.99|2784.04|2784.04|2783.95|2783.95|0
1626953360000|2021-07-22 11:29:20|2784.04|2784.04|2784.37|2784.37|2784.37|2784.37|2784.04|2784.04|0
1626953370000|2021-07-22 11:29:30|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1626953400000|2021-07-22 11:30:00|2784.41|2784.41|2783.77|2783.77|2784.41|2784.41|2783.77|2783.77|0
1626953410000|2021-07-22 11:30:10|2783.73|2783.73|2783.87|2783.87|2783.87|2783.87|2783.71|2783.71|0
1626953420000|2021-07-22 11:30:20|2783.71|2783.71|2783.87|2783.87|2783.87|2783.87|2783.71|2783.71|0
1626953430000|2021-07-22 11:30:30|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1626953440000|2021-07-22 11:30:40|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|2783.76|0
1626953460000|2021-07-22 11:31:00|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1626953470000|2021-07-22 11:31:10|2784.09|2784.09|2784.26|2784.26|2784.26|2784.26|2784.09|2784.09|0
1626953480000|2021-07-22 11:31:20|2784.42|2784.42|2784.45|2784.45|2784.45|2784.45|2784.42|2784.42|0
1626953500000|2021-07-22 11:31:40|2784.12|2784.12|2784.06|2784.06|2784.12|2784.12|2784.01|2784.01|0
1626953510000|2021-07-22 11:31:50|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1626953520000|2021-07-22 11:32:00|2783.99|2783.99|2783.97|2783.97|2783.99|2783.99|2783.97|2783.97|0
1626953530000|2021-07-22 11:32:10|2783.69|2783.69|2783.29|2783.29|2783.69|2783.69|2783.29|2783.29|0
1626953540000|2021-07-22 11:32:20|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1626953560000|2021-07-22 11:32:40|2783.18|2783.18|2784.01|2784.01|2784.01|2784.01|2783.18|2783.18|0
1626953570000|2021-07-22 11:32:50|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1626953580000|2021-07-22 11:33:00|2783.9|2783.9|2783.8|2783.8|2783.9|2783.9|2783.8|2783.8|0
1626953620000|2021-07-22 11:33:40|2783.76|2783.76|2783.81|2783.81|2783.81|2783.81|2783.76|2783.76|0
1626953650000|2021-07-22 11:34:10|2783.7|2783.7|2783.5|2783.5|2783.7|2783.7|2783.5|2783.5|0
1626953660000|2021-07-22 11:34:20|2783.54|2783.54|2783.59|2783.59|2783.59|2783.59|2783.54|2783.54|0
1626953670000|2021-07-22 11:34:30|2783.7|2783.7|2783.73|2783.73|2783.74|2783.74|2783.7|2783.7|0
1626953680000|2021-07-22 11:34:40|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1626953690000|2021-07-22 11:34:50|2784.21|2784.21|2784.5|2784.5|2784.5|2784.5|2784.21|2784.21|0
1626953700000|2021-07-22 11:35:00|2784.54|2784.54|2784.81|2784.81|2784.81|2784.81|2784.54|2784.54|0
1626953720000|2021-07-22 11:35:20|2784.93|2784.93|2785.55|2785.55|2785.55|2785.55|2784.93|2784.93|0
1626953730000|2021-07-22 11:35:30|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|0
1626953750000|2021-07-22 11:35:50|2786.28|2786.28|2786.22|2786.22|2786.28|2786.28|2786.22|2786.22|0
1626953760000|2021-07-22 11:36:00|2786.18|2786.18|2786.43|2786.43|2786.43|2786.43|2786.07|2786.07|0
1626953770000|2021-07-22 11:36:10|2786.59|2786.59|2786.68|2786.68|2786.68|2786.68|2786.59|2786.59|0
1626953780000|2021-07-22 11:36:20|2786.63|2786.63|2786.01|2786.01|2786.68|2786.68|2786.01|2786.01|0
1626953800000|2021-07-22 11:36:40|2786.51|2786.51|2787|2787|2787|2787|2786.51|2786.51|0
1626953810000|2021-07-22 11:36:50|2786.96|2786.96|2786.71|2786.71|2787.09|2787.09|2786.71|2786.71|0
1626953820000|2021-07-22 11:37:00|2786.38|2786.38|2785.96|2785.96|2786.38|2786.38|2785.54|2785.54|0
1626953830000|2021-07-22 11:37:10|2785.63|2785.63|2785.63|2785.63|2785.79|2785.79|2785.63|2785.63|0
1626953840000|2021-07-22 11:37:20|2785.46|2785.46|2785.03|2785.03|2785.46|2785.46|2784.9|2784.9|0
1626953850000|2021-07-22 11:37:30|2784.69|2784.69|2784.65|2784.65|2784.86|2784.86|2784.65|2784.65|0
1626953870000|2021-07-22 11:37:50|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|0
1626953890000|2021-07-22 11:38:10|2784.86|2784.86|2785|2785|2785|2785|2784.86|2784.86|0
1626953930000|2021-07-22 11:38:50|2785.33|2785.33|2785.38|2785.38|2785.38|2785.38|2785.32|2785.32|0
1626953950000|2021-07-22 11:39:10|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|0
1626953960000|2021-07-22 11:39:20|2785.63|2785.63|2786.08|2786.08|2786.08|2786.08|2785.63|2785.63|0
1626954000000|2021-07-22 11:40:00|2786.12|2786.12|2786.2|2786.2|2786.2|2786.2|2786.04|2786.04|0
1626954010000|2021-07-22 11:40:10|2786.14|2786.14|2786.2|2786.2|2786.2|2786.2|2786.14|2786.14|0
1626954020000|2021-07-22 11:40:20|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1626954030000|2021-07-22 11:40:30|2786.09|2786.09|2786.03|2786.03|2786.09|2786.09|2786.03|2786.03|0
1626954070000|2021-07-22 11:41:10|2786.26|2786.26|2786.32|2786.32|2786.32|2786.32|2786.26|2786.26|0
1626954080000|2021-07-22 11:41:20|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|0
1626954090000|2021-07-22 11:41:30|2786.36|2786.36|2787.14|2787.14|2787.14|2787.14|2786.36|2786.36|0
1626954100000|2021-07-22 11:41:40|2786.81|2786.81|2787.31|2787.31|2787.31|2787.31|2786.81|2786.81|0
1626954110000|2021-07-22 11:41:50|2787.47|2787.47|2787.18|2787.18|2787.47|2787.47|2787.18|2787.18|0
1626954120000|2021-07-22 11:42:00|2787.17|2787.17|2787.31|2787.31|2787.44|2787.44|2787.14|2787.14|0
1626954130000|2021-07-22 11:42:10|2787.64|2787.64|2787.85|2787.85|2787.85|2787.85|2787.64|2787.64|0
1626954140000|2021-07-22 11:42:20|2787.94|2787.94|2787.98|2787.98|2787.98|2787.98|2787.94|2787.94|0
1626954150000|2021-07-22 11:42:30|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|0
1626954170000|2021-07-22 11:42:50|2788.27|2788.27|2788.66|2788.66|2788.66|2788.66|2788.27|2788.27|0
1626954180000|2021-07-22 11:43:00|2788.49|2788.49|2787.65|2787.65|2788.49|2788.49|2787.61|2787.61|0
1626954200000|2021-07-22 11:43:20|2787.67|2787.67|2787.3|2787.3|2787.67|2787.67|2787.3|2787.3|0
1626954220000|2021-07-22 11:43:40|2787.29|2787.29|2786.96|2786.96|2787.29|2787.29|2786.96|2786.96|0
1626954230000|2021-07-22 11:43:50|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|0
1626954240000|2021-07-22 11:44:00|2786.96|2786.96|2785.43|2785.43|2786.96|2786.96|2785.43|2785.43|0
1626954250000|2021-07-22 11:44:10|2785.39|2785.39|2785.3|2785.3|2785.39|2785.39|2785.3|2785.3|0
1626954260000|2021-07-22 11:44:20|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|0
1626954270000|2021-07-22 11:44:30|2785.51|2785.51|2785.39|2785.39|2785.55|2785.55|2785.06|2785.06|0
1626954280000|2021-07-22 11:44:40|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|0
1626954290000|2021-07-22 11:44:50|2785.17|2785.17|2783.59|2783.59|2785.17|2785.17|2783.59|2783.59|0
1626954300000|2021-07-22 11:45:00|2783.53|2783.53|2783.37|2783.37|2783.53|2783.53|2783.37|2783.37|0
1626954310000|2021-07-22 11:45:10|2783.38|2783.38|2783.67|2783.67|2783.67|2783.67|2783.1|2783.1|0
1626954320000|2021-07-22 11:45:20|2784.71|2784.71|2785.61|2785.61|2785.61|2785.61|2784.71|2784.71|0
1626954330000|2021-07-22 11:45:30|2785.65|2785.65|2785.69|2785.69|2785.69|2785.69|2785.65|2785.65|0
1626954340000|2021-07-22 11:45:40|2785.64|2785.64|2785.53|2785.53|2785.64|2785.64|2785.53|2785.53|0
1626954350000|2021-07-22 11:45:50|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1626954360000|2021-07-22 11:46:00|2785.77|2785.77|2786.66|2786.66|2786.66|2786.66|2785.77|2785.77|0
1626954370000|2021-07-22 11:46:10|2786.49|2786.49|2786.26|2786.26|2786.49|2786.49|2786.26|2786.26|0
1626954390000|2021-07-22 11:46:30|2786.92|2786.92|2787.36|2787.36|2787.36|2787.36|2786.92|2786.92|0
1626954400000|2021-07-22 11:46:40|2787.6|2787.6|2788.76|2788.76|2788.76|2788.76|2787.6|2787.6|0
1626954410000|2021-07-22 11:46:50|2788.59|2788.59|2788.65|2788.65|2788.65|2788.65|2788.59|2788.59|0
1626954420000|2021-07-22 11:47:00|2788.82|2788.82|2788.56|2788.56|2788.9|2788.9|2788.4|2788.4|0
1626954430000|2021-07-22 11:47:10|2788.6|2788.6|2788.76|2788.76|2788.76|2788.76|2788.6|2788.6|0
1626954440000|2021-07-22 11:47:20|2789.03|2789.03|2790.73|2790.73|2790.79|2790.79|2789.03|2789.03|0
1626954450000|2021-07-22 11:47:30|2790.69|2790.69|2790.24|2790.24|2790.69|2790.69|2790.24|2790.24|0
1626954460000|2021-07-22 11:47:40|2790.29|2790.29|2790.25|2790.25|2790.29|2790.29|2790.25|2790.25|0
1626954480000|2021-07-22 11:48:00|2790.29|2790.29|2789.64|2789.64|2790.29|2790.29|2789.64|2789.64|0
1626954490000|2021-07-22 11:48:10|2789.47|2789.47|2789.22|2789.22|2789.47|2789.47|2789.22|2789.22|0
1626954500000|2021-07-22 11:48:20|2789.06|2789.06|2788.85|2788.85|2789.06|2789.06|2788.85|2788.85|0
1626954530000|2021-07-22 11:48:50|2788.68|2788.68|2788.82|2788.82|2788.88|2788.88|2788.68|2788.68|0
1626954540000|2021-07-22 11:49:00|2788.76|2788.76|2788.93|2788.93|2788.93|2788.93|2788.76|2788.76|0
1626954570000|2021-07-22 11:49:30|2788.88|2788.88|2788.7|2788.7|2788.88|2788.88|2788.7|2788.7|0
1626954590000|2021-07-22 11:49:50|2788.59|2788.59|2788.51|2788.51|2788.59|2788.59|2788.46|2788.46|0
1626954600000|2021-07-22 11:50:00|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2787.85|2787.85|0
1626954610000|2021-07-22 11:50:10|2788.67|2788.67|2788.71|2788.71|2788.71|2788.71|2788.67|2788.67|0
1626954620000|2021-07-22 11:50:20|2788.83|2788.83|2789.01|2789.01|2789.01|2789.01|2788.83|2788.83|0
1626954630000|2021-07-22 11:50:30|2789.23|2789.23|2790.34|2790.34|2790.34|2790.34|2789.23|2789.23|0
1626954640000|2021-07-22 11:50:40|2790.46|2790.46|2790.97|2790.97|2790.97|2790.97|2790.46|2790.46|0
1626954650000|2021-07-22 11:50:50|2790.93|2790.93|2791.01|2791.01|2791.01|2791.01|2790.93|2790.93|0
1626954660000|2021-07-22 11:51:00|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|0
1626954670000|2021-07-22 11:51:10|2791.34|2791.34|2791.17|2791.17|2791.34|2791.34|2791.17|2791.17|0
1626954680000|2021-07-22 11:51:20|2791.01|2791.01|2790.35|2790.35|2791.01|2791.01|2790.31|2790.31|0
1626954690000|2021-07-22 11:51:30|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|0
1626954700000|2021-07-22 11:51:40|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|0
1626954720000|2021-07-22 11:52:00|2790.45|2790.45|2790.35|2790.35|2790.45|2790.45|2790.29|2790.29|0
1626954740000|2021-07-22 11:52:20|2790.24|2790.24|2790.34|2790.34|2790.34|2790.34|2790.24|2790.24|0
1626954750000|2021-07-22 11:52:30|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|0
1626954760000|2021-07-22 11:52:40|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|0
1626954770000|2021-07-22 11:52:50|2789.98|2789.98|2789.82|2789.82|2789.98|2789.98|2789.81|2789.81|0
1626954780000|2021-07-22 11:53:00|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|0
1626954790000|2021-07-22 11:53:10|2789.79|2789.79|2789.96|2789.96|2789.96|2789.96|2789.79|2789.79|0
1626954810000|2021-07-22 11:53:30|2789.63|2789.63|2788.72|2788.72|2789.79|2789.79|2788.72|2788.72|0
1626954820000|2021-07-22 11:53:40|2788.68|2788.68|2788.7|2788.7|2788.7|2788.7|2788.63|2788.63|0
1626954830000|2021-07-22 11:53:50|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|0
1626954840000|2021-07-22 11:54:00|2788.75|2788.75|2787.92|2787.92|2788.75|2788.75|2787.92|2787.92|0
1626954850000|2021-07-22 11:54:10|2787.79|2787.79|2787.63|2787.63|2788.12|2788.12|2787.59|2787.59|0
1626954860000|2021-07-22 11:54:20|2787.97|2787.97|2788.12|2788.12|2788.12|2788.12|2787.91|2787.91|0
1626954870000|2021-07-22 11:54:30|2788.28|2788.28|2788.41|2788.41|2788.41|2788.41|2788.24|2788.24|0
1626954900000|2021-07-22 11:55:00|2788.74|2788.74|2789.02|2789.02|2789.02|2789.02|2788.63|2788.63|0
1626954910000|2021-07-22 11:55:10|2789.13|2789.13|2789.25|2789.25|2789.25|2789.25|2789.08|2789.08|0
1626954920000|2021-07-22 11:55:20|2789.3|2789.3|2789.31|2789.31|2789.86|2789.86|2789.3|2789.3|0
1626954930000|2021-07-22 11:55:30|2789.36|2789.36|2789.48|2789.48|2789.48|2789.48|2789.36|2789.36|0
1626954940000|2021-07-22 11:55:40|2789.52|2789.52|2788.72|2788.72|2789.52|2789.52|2788.72|2788.72|0
1626954950000|2021-07-22 11:55:50|2788.39|2788.39|2788.72|2788.72|2788.72|2788.72|2788.39|2788.39|0
1626954960000|2021-07-22 11:56:00|2788.39|2788.39|2787.62|2787.62|2788.55|2788.55|2787.59|2787.59|0
1626954970000|2021-07-22 11:56:10|2788.45|2788.45|2788.55|2788.55|2788.55|2788.55|2788.45|2788.45|0
1626954980000|2021-07-22 11:56:20|2788.6|2788.6|2788.93|2788.93|2788.93|2788.93|2788.6|2788.6|0
1626955000000|2021-07-22 11:56:40|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1626955010000|2021-07-22 11:56:50|2789.17|2789.17|2789.54|2789.54|2789.54|2789.54|2789.17|2789.17|0
1626955020000|2021-07-22 11:57:00|2789.41|2789.41|2789.13|2789.13|2789.41|2789.41|2789.13|2789.13|0
1626955030000|2021-07-22 11:57:10|2789.18|2789.18|2789.13|2789.13|2789.18|2789.18|2789.13|2789.13|0
1626955050000|2021-07-22 11:57:30|2789.47|2789.47|2789.13|2789.13|2789.47|2789.47|2789.13|2789.13|0
1626955060000|2021-07-22 11:57:40|2789.09|2789.09|2789.31|2789.31|2789.31|2789.31|2789.05|2789.05|0
1626955070000|2021-07-22 11:57:50|2789.47|2789.47|2789.31|2789.31|2789.47|2789.47|2789.31|2789.31|0
1626955080000|2021-07-22 11:58:00|2789.13|2789.13|2789.76|2789.76|2789.93|2789.93|2789.13|2789.13|0
1626955090000|2021-07-22 11:58:10|2789.98|2789.98|2789.96|2789.96|2789.98|2789.98|2789.92|2789.92|0
1626955100000|2021-07-22 11:58:20|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1626955120000|2021-07-22 11:58:40|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1626955130000|2021-07-22 11:58:50|2790.32|2790.32|2790.15|2790.15|2790.32|2790.32|2790.15|2790.15|0
1626955140000|2021-07-22 11:59:00|2790.32|2790.32|2790.36|2790.36|2790.36|2790.36|2790.32|2790.32|0
1626955150000|2021-07-22 11:59:10|2790.39|2790.39|2790.51|2790.51|2790.51|2790.51|2790.39|2790.39|0
1626955160000|2021-07-22 11:59:20|2790.57|2790.57|2790.85|2790.85|2790.9|2790.9|2790.57|2790.57|0
1626955170000|2021-07-22 11:59:30|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|0
1626955180000|2021-07-22 11:59:40|2790.75|2790.75|2790.76|2790.76|2790.76|2790.76|2790.75|2790.75|0
1626955190000|2021-07-22 11:59:50|2790.71|2790.71|2790.84|2790.84|2790.84|2790.84|2790.71|2790.71|0
1626955200000|2021-07-22 12:00:00|2790.68|2790.68|2790.78|2790.78|2790.84|2790.84|2790.68|2790.68|0
1626955220000|2021-07-22 12:00:20|2790.62|2790.62|2790.45|2790.45|2790.62|2790.62|2790.45|2790.45|0
1626955230000|2021-07-22 12:00:30|2790.23|2790.23|2790.06|2790.06|2790.23|2790.23|2790.06|2790.06|0
1626955250000|2021-07-22 12:00:50|2790.23|2790.23|2790.17|2790.17|2790.23|2790.23|2790.17|2790.17|0
1626955260000|2021-07-22 12:01:00|2790.13|2790.13|2789.56|2789.56|2790.13|2790.13|2789.56|2789.56|0
1626955270000|2021-07-22 12:01:10|2789.72|2789.72|2789.89|2789.89|2789.89|2789.89|2789.72|2789.72|0
1626955280000|2021-07-22 12:01:20|2789.72|2789.72|2789.61|2789.61|2789.72|2789.72|2789.61|2789.61|0
1626955290000|2021-07-22 12:01:30|2789.78|2789.78|2789.57|2789.57|2789.78|2789.78|2789.57|2789.57|0
1626955310000|2021-07-22 12:01:50|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|0
1626955320000|2021-07-22 12:02:00|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|0
1626955340000|2021-07-22 12:02:20|2789.73|2789.73|2789.89|2789.89|2789.89|2789.89|2789.73|2789.73|0
1626955350000|2021-07-22 12:02:30|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1626955380000|2021-07-22 12:03:00|2789.88|2789.88|2789.92|2789.92|2789.92|2789.92|2789.88|2789.88|0
1626955390000|2021-07-22 12:03:10|2789.55|2789.55|2788.85|2788.85|2789.55|2789.55|2788.62|2788.62|0
1626955400000|2021-07-22 12:03:20|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|0
1626955420000|2021-07-22 12:03:40|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|0
1626955430000|2021-07-22 12:03:50|2788.53|2788.53|2787.62|2787.62|2788.53|2788.53|2787.62|2787.62|0
1626955440000|2021-07-22 12:04:00|2787.59|2787.59|2786.43|2786.43|2787.59|2787.59|2786.43|2786.43|0
1626955450000|2021-07-22 12:04:10|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|0
1626955460000|2021-07-22 12:04:20|2786.15|2786.15|2785.6|2785.6|2786.15|2786.15|2785.6|2785.6|0
1626955470000|2021-07-22 12:04:30|2785.56|2785.56|2784.84|2784.84|2785.56|2785.56|2784.84|2784.84|0
1626955480000|2021-07-22 12:04:40|2784.88|2784.88|2784.82|2784.82|2784.88|2784.88|2784.82|2784.82|0
1626955490000|2021-07-22 12:04:50|2785.15|2785.15|2785.44|2785.44|2785.44|2785.44|2784.99|2784.99|0
1626955500000|2021-07-22 12:05:00|2785.49|2785.49|2785.39|2785.39|2785.49|2785.49|2785.39|2785.39|0
1626955510000|2021-07-22 12:05:10|2785.55|2785.55|2785.72|2785.72|2785.72|2785.72|2785.55|2785.55|0
1626955530000|2021-07-22 12:05:30|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|0
1626955560000|2021-07-22 12:06:00|2785.6|2785.6|2786.04|2786.04|2786.04|2786.04|2785.6|2785.6|0
1626955570000|2021-07-22 12:06:10|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|0
1626955580000|2021-07-22 12:06:20|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1626955590000|2021-07-22 12:06:30|2785.84|2785.84|2784.84|2784.84|2785.88|2785.88|2784.84|2784.84|0
1626955600000|2021-07-22 12:06:40|2784.66|2784.66|2784.72|2784.72|2784.72|2784.72|2784.43|2784.43|0
1626955610000|2021-07-22 12:06:50|2784.7|2784.7|2784.37|2784.37|2784.7|2784.7|2784.37|2784.37|0
1626955620000|2021-07-22 12:07:00|2784.31|2784.31|2784.29|2784.29|2784.31|2784.31|2784.29|2784.29|0
1626955630000|2021-07-22 12:07:10|2784.23|2784.23|2784.18|2784.18|2784.23|2784.23|2784.18|2784.18|0
1626955650000|2021-07-22 12:07:30|2784.23|2784.23|2784.69|2784.69|2784.69|2784.69|2784.23|2784.23|0
1626955670000|2021-07-22 12:07:50|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.71|2784.71|0
1626955680000|2021-07-22 12:08:00|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|0
1626955700000|2021-07-22 12:08:20|2784.78|2784.78|2785.07|2785.07|2785.07|2785.07|2784.78|2784.78|0
1626955710000|2021-07-22 12:08:30|2784.73|2784.73|2784.57|2784.57|2784.73|2784.73|2784.57|2784.57|0
1626955740000|2021-07-22 12:09:00|2784.35|2784.35|2784.26|2784.26|2784.35|2784.35|2784.26|2784.26|0
1626955760000|2021-07-22 12:09:20|2783.8|2783.8|2783.62|2783.62|2783.8|2783.8|2783.56|2783.56|0
1626955770000|2021-07-22 12:09:30|2783.57|2783.57|2783.53|2783.53|2783.57|2783.57|2783.53|2783.53|0
1626955790000|2021-07-22 12:09:50|2783.04|2783.04|2782.86|2782.86|2783.04|2783.04|2782.86|2782.86|0
1626955800000|2021-07-22 12:10:00|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|0
1626955810000|2021-07-22 12:10:10|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|0
1626955820000|2021-07-22 12:10:20|2783.31|2783.31|2783.25|2783.25|2783.31|2783.31|2783.25|2783.25|0
1626955830000|2021-07-22 12:10:30|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|0
1626955860000|2021-07-22 12:11:00|2782.97|2782.97|2783.14|2783.14|2783.26|2783.26|2782.97|2782.97|0
1626955870000|2021-07-22 12:11:10|2783.11|2783.11|2782.48|2782.48|2783.11|2783.11|2782.4|2782.4|0
1626955880000|2021-07-22 12:11:20|2782.32|2782.32|2782.26|2782.26|2782.32|2782.32|2781.93|2781.93|0
1626955890000|2021-07-22 12:11:30|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1626955900000|2021-07-22 12:11:40|2782.07|2782.07|2782.07|2782.07|2782.07|2782.07|2782.07|2782.07|0
1626955920000|2021-07-22 12:12:00|2781.96|2781.96|2782.11|2782.11|2782.11|2782.11|2781.9|2781.9|0
1626955930000|2021-07-22 12:12:10|2782.28|2782.28|2782.58|2782.58|2782.58|2782.58|2782.28|2782.28|0
1626955960000|2021-07-22 12:12:40|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1626955990000|2021-07-22 12:13:10|2783.09|2783.09|2783.36|2783.36|2783.6|2783.6|2783.09|2783.09|0
1626956000000|2021-07-22 12:13:20|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1626956020000|2021-07-22 12:13:40|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1626956030000|2021-07-22 12:13:50|2783.79|2783.79|2783.93|2783.93|2784.14|2784.14|2783.79|2783.79|0
1626956050000|2021-07-22 12:14:10|2783.97|2783.97|2783.77|2783.77|2783.97|2783.97|2783.77|2783.77|0
1626956060000|2021-07-22 12:14:20|2783.71|2783.71|2783.77|2783.77|2783.77|2783.77|2783.71|2783.71|0
1626956070000|2021-07-22 12:14:30|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|0
1626956080000|2021-07-22 12:14:40|2784.15|2784.15|2784.41|2784.41|2784.41|2784.41|2784.15|2784.15|0
1626956090000|2021-07-22 12:14:50|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1626956100000|2021-07-22 12:15:00|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|2784.41|0
1626956120000|2021-07-22 12:15:20|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|0
1626956130000|2021-07-22 12:15:30|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|0
1626956150000|2021-07-22 12:15:50|2784.26|2784.26|2784.32|2784.32|2784.32|2784.32|2784.26|2784.26|0
1626956170000|2021-07-22 12:16:10|2784.54|2784.54|2785.41|2785.41|2785.41|2785.41|2784.54|2784.54|0
1626956180000|2021-07-22 12:16:20|2785.49|2785.49|2785.51|2785.51|2785.51|2785.51|2785.49|2785.49|0
1626956190000|2021-07-22 12:16:30|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|2785.47|0
1626956200000|2021-07-22 12:16:40|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1626956210000|2021-07-22 12:16:50|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|2785.26|0
1626956220000|2021-07-22 12:17:00|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|2785.1|0
1626956230000|2021-07-22 12:17:10|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1626956240000|2021-07-22 12:17:20|2784.82|2784.82|2785.15|2785.15|2785.15|2785.15|2784.82|2784.82|0
1626956250000|2021-07-22 12:17:30|2784.82|2784.82|2784.14|2784.14|2784.82|2784.82|2784.14|2784.14|0
1626956260000|2021-07-22 12:17:40|2783.97|2783.97|2783.91|2783.91|2783.97|2783.97|2783.91|2783.91|0
1626956270000|2021-07-22 12:17:50|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.65|2783.65|0
1626956290000|2021-07-22 12:18:10|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1626956310000|2021-07-22 12:18:30|2784.03|2784.03|2783.82|2783.82|2784.03|2784.03|2783.82|2783.82|0
1626956320000|2021-07-22 12:18:40|2783.72|2783.72|2785.38|2785.38|2785.38|2785.38|2783.49|2783.49|0
1626956340000|2021-07-22 12:19:00|2785.46|2785.46|2785.92|2785.92|2785.92|2785.92|2785.46|2785.46|0
1626956350000|2021-07-22 12:19:10|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1626956360000|2021-07-22 12:19:20|2786|2786|2786|2786|2786|2786|2786|2786|0
1626956370000|2021-07-22 12:19:30|2785.96|2785.96|2785.92|2785.92|2785.96|2785.96|2785.92|2785.92|0
1626956390000|2021-07-22 12:19:50|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1626956400000|2021-07-22 12:20:00|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|0
1626956410000|2021-07-22 12:20:10|2786.03|2786.03|2786.2|2786.2|2786.2|2786.2|2786.03|2786.03|0
1626956440000|2021-07-22 12:20:40|2786.11|2786.11|2786|2786|2786.11|2786.11|2785.89|2785.89|0
1626956460000|2021-07-22 12:21:00|2786.06|2786.06|2786.44|2786.44|2786.55|2786.55|2786.06|2786.06|0
1626956470000|2021-07-22 12:21:10|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|0
1626956510000|2021-07-22 12:21:50|2786.22|2786.22|2785.41|2785.41|2786.22|2786.22|2785.41|2785.41|0
1626956520000|2021-07-22 12:22:00|2785.24|2785.24|2784.59|2784.59|2785.24|2785.24|2784.59|2784.59|0
1626956530000|2021-07-22 12:22:10|2784.65|2784.65|2784.54|2784.54|2784.65|2784.65|2784.54|2784.54|0
1626956540000|2021-07-22 12:22:20|2784.62|2784.62|2784.49|2784.49|2784.62|2784.62|2784.49|2784.49|0
1626956550000|2021-07-22 12:22:30|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1626956560000|2021-07-22 12:22:40|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1626956580000|2021-07-22 12:23:00|2784.59|2784.59|2784.39|2784.39|2784.59|2784.59|2784.39|2784.39|0
1626956590000|2021-07-22 12:23:10|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|0
1626956610000|2021-07-22 12:23:30|2784.83|2784.83|2785.78|2785.78|2785.78|2785.78|2784.83|2784.83|0
1626956620000|2021-07-22 12:23:40|2785.73|2785.73|2785.67|2785.67|2785.73|2785.73|2785.67|2785.67|0
1626956640000|2021-07-22 12:24:00|2785.51|2785.51|2785.33|2785.33|2785.51|2785.51|2785.33|2785.33|0
1626956660000|2021-07-22 12:24:20|2785.29|2785.29|2785.18|2785.18|2785.29|2785.29|2785.18|2785.18|0
1626956690000|2021-07-22 12:24:50|2785.28|2785.28|2785.2|2785.2|2785.28|2785.28|2785.2|2785.2|0
1626956720000|2021-07-22 12:25:20|2785.03|2785.03|2785.09|2785.09|2785.09|2785.09|2785.03|2785.03|0
1626956750000|2021-07-22 12:25:50|2784.97|2784.97|2784.92|2784.92|2784.97|2784.97|2784.92|2784.92|0
1626956770000|2021-07-22 12:26:10|2784.8|2784.8|2784.79|2784.79|2784.8|2784.8|2784.79|2784.79|0
1626956780000|2021-07-22 12:26:20|2784.96|2784.96|2784.62|2784.62|2784.96|2784.96|2784.62|2784.62|0
1626956790000|2021-07-22 12:26:30|2784.41|2784.41|2784.21|2784.21|2784.41|2784.41|2784.12|2784.12|0
1626956800000|2021-07-22 12:26:40|2784.26|2784.26|2784.35|2784.35|2784.35|2784.35|2784.22|2784.22|0
1626956810000|2021-07-22 12:26:50|2784.37|2784.37|2784.53|2784.53|2784.53|2784.53|2784.37|2784.37|0
1626956820000|2021-07-22 12:27:00|2784.48|2784.48|2784.69|2784.69|2784.69|2784.69|2784.44|2784.44|0
1626956850000|2021-07-22 12:27:30|2784.61|2784.61|2784.05|2784.05|2784.61|2784.61|2783.88|2783.88|0
1626956860000|2021-07-22 12:27:40|2783.93|2783.93|2783.52|2783.52|2783.93|2783.93|2783.52|2783.52|0
1626956900000|2021-07-22 12:28:20|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|0
1626956910000|2021-07-22 12:28:30|2783.31|2783.31|2783.28|2783.28|2783.31|2783.31|2783.28|2783.28|0
1626956930000|2021-07-22 12:28:50|2783.45|2783.45|2783.51|2783.51|2783.51|2783.51|2783.45|2783.45|0
1626956940000|2021-07-22 12:29:00|2784.03|2784.03|2784.11|2784.11|2784.11|2784.11|2784.03|2784.03|0
1626956960000|2021-07-22 12:29:20|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|0
1626956970000|2021-07-22 12:29:30|2784.72|2784.72|2784.59|2784.59|2784.72|2784.72|2784.59|2784.59|0
1626956980000|2021-07-22 12:29:40|2784.98|2784.98|2784.64|2784.64|2784.98|2784.98|2784.64|2784.64|0
1626956990000|2021-07-22 12:29:50|2784.31|2784.31|2784.44|2784.44|2784.44|2784.44|2784.3|2784.3|0
1626957000000|2021-07-22 12:30:00|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1626957010000|2021-07-22 12:30:10|2784.59|2784.59|2784.76|2784.76|2784.76|2784.76|2784.59|2784.59|0
1626957020000|2021-07-22 12:30:20|2784.43|2784.43|2784.26|2784.26|2784.43|2784.43|2784.26|2784.26|0
1626957030000|2021-07-22 12:30:30|2784.18|2784.18|2783.28|2783.28|2784.18|2784.18|2783.28|2783.28|0
1626957040000|2021-07-22 12:30:40|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1626957050000|2021-07-22 12:30:50|2783.93|2783.93|2783.89|2783.89|2783.93|2783.93|2783.89|2783.89|0
1626957060000|2021-07-22 12:31:00|2783.85|2783.85|2779.87|2779.87|2783.85|2783.85|2779.87|2779.87|0
1626957070000|2021-07-22 12:31:10|2779.7|2779.7|2779.65|2779.65|2779.76|2779.76|2779.49|2779.49|0
1626957080000|2021-07-22 12:31:20|2779.6|2779.6|2780.1|2780.1|2780.15|2780.15|2779.6|2779.6|0
1626957090000|2021-07-22 12:31:30|2780.15|2780.15|2779.88|2779.88|2780.15|2780.15|2779.88|2779.88|0
1626957100000|2021-07-22 12:31:40|2779.71|2779.71|2779.44|2779.44|2779.71|2779.71|2779.44|2779.44|0
1626957110000|2021-07-22 12:31:50|2779.49|2779.49|2779.86|2779.86|2779.86|2779.86|2779.49|2779.49|0
1626957120000|2021-07-22 12:32:00|2780.03|2780.03|2779.55|2779.55|2780.05|2780.05|2779.55|2779.55|0
1626957130000|2021-07-22 12:32:10|2779.42|2779.42|2778.36|2778.36|2779.42|2779.42|2778.36|2778.36|0
1626957140000|2021-07-22 12:32:20|2778.32|2778.32|2778.26|2778.26|2778.32|2778.32|2778.26|2778.26|0
1626957150000|2021-07-22 12:32:30|2778.15|2778.15|2778.65|2778.65|2778.65|2778.65|2778.15|2778.15|0
1626957160000|2021-07-22 12:32:40|2779.15|2779.15|2779.14|2779.14|2779.91|2779.91|2779.08|2779.08|0
1626957170000|2021-07-22 12:32:50|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|0
1626957180000|2021-07-22 12:33:00|2778.86|2778.86|2778.67|2778.67|2778.86|2778.86|2778.67|2778.67|0
1626957190000|2021-07-22 12:33:10|2779|2779|2778.66|2778.66|2779|2779|2778.66|2778.66|0
1626957200000|2021-07-22 12:33:20|2778.78|2778.78|2778.33|2778.33|2778.83|2778.83|2778.33|2778.33|0
1626957220000|2021-07-22 12:33:40|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|0
1626957230000|2021-07-22 12:33:50|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1626957240000|2021-07-22 12:34:00|2778.55|2778.55|2778.78|2778.78|2778.78|2778.78|2778.55|2778.55|0
1626957250000|2021-07-22 12:34:10|2778.74|2778.74|2778.71|2778.71|2778.74|2778.74|2778.36|2778.36|0
1626957260000|2021-07-22 12:34:20|2778.65|2778.65|2778.48|2778.48|2778.69|2778.69|2778.46|2778.46|0
1626957270000|2021-07-22 12:34:30|2778.65|2778.65|2778.59|2778.59|2778.65|2778.65|2778.59|2778.59|0
1626957280000|2021-07-22 12:34:40|2778.42|2778.42|2778.76|2778.76|2778.76|2778.76|2778.42|2778.42|0
1626957290000|2021-07-22 12:34:50|2778.42|2778.42|2777|2777|2778.42|2778.42|2777|2777|0
1626957300000|2021-07-22 12:35:00|2776.97|2776.97|2776.46|2776.46|2776.97|2776.97|2776.29|2776.29|0
1626957310000|2021-07-22 12:35:10|2776.35|2776.35|2776.51|2776.51|2776.51|2776.51|2776.35|2776.35|0
1626957320000|2021-07-22 12:35:20|2776.35|2776.35|2776.97|2776.97|2777.08|2777.08|2776.35|2776.35|0
1626957330000|2021-07-22 12:35:30|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|0
1626957340000|2021-07-22 12:35:40|2777.01|2777.01|2776.7|2776.7|2777.03|2777.03|2776.66|2776.66|0
1626957360000|2021-07-22 12:36:00|2776.81|2776.81|2775.99|2775.99|2776.81|2776.81|2775.99|2775.99|0
1626957370000|2021-07-22 12:36:10|2775.94|2775.94|2775.1|2775.1|2775.94|2775.94|2775.05|2775.05|0
1626957380000|2021-07-22 12:36:20|2774.31|2774.31|2774.09|2774.09|2774.31|2774.31|2773.74|2773.74|0
1626957400000|2021-07-22 12:36:40|2773.9|2773.9|2773.29|2773.29|2773.9|2773.9|2773.29|2773.29|0
1626957410000|2021-07-22 12:36:50|2773.18|2773.18|2773.07|2773.07|2773.29|2773.29|2773.07|2773.07|0
1626957420000|2021-07-22 12:37:00|2773.02|2773.02|2773.34|2773.34|2773.34|2773.34|2773.02|2773.02|0
1626957430000|2021-07-22 12:37:10|2773.4|2773.4|2773.79|2773.79|2773.95|2773.95|2773.4|2773.4|0
1626957440000|2021-07-22 12:37:20|2773.62|2773.62|2773.25|2773.25|2773.62|2773.62|2773.25|2773.25|0
1626957450000|2021-07-22 12:37:30|2773.21|2773.21|2772.36|2772.36|2773.21|2773.21|2772.27|2772.27|0
1626957460000|2021-07-22 12:37:40|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1626957480000|2021-07-22 12:38:00|2772.32|2772.32|2772.21|2772.21|2772.32|2772.32|2772.21|2772.21|0
1626957490000|2021-07-22 12:38:10|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|0
1626957500000|2021-07-22 12:38:20|2771.97|2771.97|2771.79|2771.79|2771.97|2771.97|2771.63|2771.63|0
1626957510000|2021-07-22 12:38:30|2771.77|2771.77|2771.68|2771.68|2771.77|2771.77|2771.64|2771.64|0
1626957520000|2021-07-22 12:38:40|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1626957530000|2021-07-22 12:38:50|2771.5|2771.5|2771.75|2771.75|2771.75|2771.75|2771.5|2771.5|0
1626957540000|2021-07-22 12:39:00|2771.58|2771.58|2772.35|2772.35|2772.39|2772.39|2771.58|2771.58|0
1626957550000|2021-07-22 12:39:10|2772.22|2772.22|2772.24|2772.24|2772.36|2772.36|2772.22|2772.22|0
1626957560000|2021-07-22 12:39:20|2772.19|2772.19|2772.02|2772.02|2772.19|2772.19|2771.69|2771.69|0
1626957570000|2021-07-22 12:39:30|2771.93|2771.93|2771.7|2771.7|2771.98|2771.98|2771.7|2771.7|0
1626957580000|2021-07-22 12:39:40|2771.61|2771.61|2771.39|2771.39|2771.61|2771.61|2771.39|2771.39|0
1626957590000|2021-07-22 12:39:50|2770.41|2770.41|2770.02|2770.02|2770.41|2770.41|2770.02|2770.02|0
1626957600000|2021-07-22 12:40:00|2769.98|2769.98|2771.53|2771.53|2771.53|2771.53|2769.98|2769.98|0
1626957610000|2021-07-22 12:40:10|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1626957660000|2021-07-22 12:41:00|2771.41|2771.41|2771.57|2771.57|2771.57|2771.57|2771.41|2771.41|0
1626957670000|2021-07-22 12:41:10|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1626957680000|2021-07-22 12:41:20|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1626957690000|2021-07-22 12:41:30|2771.04|2771.04|2770.73|2770.73|2771.08|2771.08|2770.73|2770.73|0
1626957700000|2021-07-22 12:41:40|2770.67|2770.67|2772.09|2772.09|2772.09|2772.09|2770.49|2770.49|0
1626957720000|2021-07-22 12:42:00|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|0
1626957730000|2021-07-22 12:42:10|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|0
1626957760000|2021-07-22 12:42:40|2772.12|2772.12|2772.04|2772.04|2772.12|2772.12|2772.04|2772.04|0
1626957770000|2021-07-22 12:42:50|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1626957780000|2021-07-22 12:43:00|2772.81|2772.81|2772.98|2772.98|2772.98|2772.98|2772.81|2772.81|0
1626957790000|2021-07-22 12:43:10|2773.47|2773.47|2773.66|2773.66|2773.88|2773.88|2773.09|2773.09|0
1626957800000|2021-07-22 12:43:20|2773.6|2773.6|2772.92|2772.92|2773.62|2773.62|2772.92|2772.92|0
1626957810000|2021-07-22 12:43:30|2773.03|2773.03|2773.14|2773.14|2773.14|2773.14|2773.03|2773.03|0
1626957840000|2021-07-22 12:44:00|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|0
1626957850000|2021-07-22 12:44:10|2774.14|2774.14|2774.27|2774.27|2774.27|2774.27|2774.14|2774.14|0
1626957860000|2021-07-22 12:44:20|2774.31|2774.31|2774.32|2774.32|2774.49|2774.49|2774.17|2774.17|0
1626957870000|2021-07-22 12:44:30|2774.44|2774.44|2774.47|2774.47|2774.47|2774.47|2774.44|2774.44|0
1626957880000|2021-07-22 12:44:40|2774.43|2774.43|2774.67|2774.67|2774.67|2774.67|2774.43|2774.43|0
1626957890000|2021-07-22 12:44:50|2774.69|2774.69|2775.58|2775.58|2775.58|2775.58|2774.69|2774.69|0
1626957900000|2021-07-22 12:45:00|2775.53|2775.53|2775.43|2775.43|2775.64|2775.64|2775.43|2775.43|0
1626957910000|2021-07-22 12:45:10|2775.2|2775.2|2775.32|2775.32|2775.32|2775.32|2774.87|2774.87|0
1626957920000|2021-07-22 12:45:20|2775.99|2775.99|2775.99|2775.99|2776.1|2776.1|2775.99|2775.99|0
1626957930000|2021-07-22 12:45:30|2776.16|2776.16|2775.63|2775.63|2776.19|2776.19|2775.63|2775.63|0
1626957940000|2021-07-22 12:45:40|2775.67|2775.67|2776.01|2776.01|2776.01|2776.01|2775.67|2775.67|0
1626957960000|2021-07-22 12:46:00|2776.12|2776.12|2776.23|2776.23|2776.23|2776.23|2776.12|2776.12|0
1626957970000|2021-07-22 12:46:10|2776.18|2776.18|2776.15|2776.15|2776.18|2776.18|2776.15|2776.15|0
1626957980000|2021-07-22 12:46:20|2776.03|2776.03|2776.47|2776.47|2776.47|2776.47|2775.93|2775.93|0
1626958000000|2021-07-22 12:46:40|2776.43|2776.43|2776.47|2776.47|2776.47|2776.47|2776.43|2776.43|0
1626958010000|2021-07-22 12:46:50|2776.43|2776.43|2776.32|2776.32|2776.43|2776.43|2776.14|2776.14|0
1626958020000|2021-07-22 12:47:00|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1626958030000|2021-07-22 12:47:10|2775.65|2775.65|2774.94|2774.94|2775.65|2775.65|2774.94|2774.94|0
1626958040000|2021-07-22 12:47:20|2775.21|2775.21|2775.05|2775.05|2775.21|2775.21|2774.88|2774.88|0
1626958050000|2021-07-22 12:47:30|2775.21|2775.21|2774.94|2774.94|2775.21|2775.21|2774.94|2774.94|0
1626958060000|2021-07-22 12:47:40|2775.1|2775.1|2775.36|2775.36|2775.43|2775.43|2775.1|2775.1|0
1626958070000|2021-07-22 12:47:50|2775.47|2775.47|2775.42|2775.42|2775.47|2775.47|2775.42|2775.42|0
1626958080000|2021-07-22 12:48:00|2775.08|2775.08|2774.75|2774.75|2775.08|2775.08|2774.75|2774.75|0
1626958090000|2021-07-22 12:48:10|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|0
1626958100000|2021-07-22 12:48:20|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|0
1626958110000|2021-07-22 12:48:30|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.5|2774.5|0
1626958120000|2021-07-22 12:48:40|2774.72|2774.72|2774.36|2774.36|2774.72|2774.72|2774.36|2774.36|0
1626958130000|2021-07-22 12:48:50|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1626958140000|2021-07-22 12:49:00|2774.44|2774.44|2774.98|2774.98|2775.15|2775.15|2774.28|2774.28|0
1626958150000|2021-07-22 12:49:10|2775.15|2775.15|2775.43|2775.43|2775.43|2775.43|2775.15|2775.15|0
1626958160000|2021-07-22 12:49:20|2775.26|2775.26|2774.76|2774.76|2775.26|2775.26|2774.6|2774.6|0
1626958180000|2021-07-22 12:49:40|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|0
1626958190000|2021-07-22 12:49:50|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|0
1626958200000|2021-07-22 12:50:00|2774.74|2774.74|2774.63|2774.63|2774.74|2774.74|2774.46|2774.46|0
1626958210000|2021-07-22 12:50:10|2774.65|2774.65|2774.48|2774.48|2774.65|2774.65|2774.48|2774.48|0
1626958220000|2021-07-22 12:50:20|2774.47|2774.47|2774.47|2774.47|2774.51|2774.51|2774.47|2774.47|0
1626958230000|2021-07-22 12:50:30|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1626958240000|2021-07-22 12:50:40|2774.84|2774.84|2774.79|2774.79|2774.84|2774.84|2774.73|2774.73|0
1626958250000|2021-07-22 12:50:50|2774.95|2774.95|2775.63|2775.63|2775.63|2775.63|2774.95|2774.95|0
1626958260000|2021-07-22 12:51:00|2775.59|2775.59|2775.7|2775.7|2775.76|2775.76|2775.59|2775.59|0
1626958270000|2021-07-22 12:51:10|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|0
1626958280000|2021-07-22 12:51:20|2775.79|2775.79|2775.68|2775.68|2775.79|2775.79|2775.6|2775.6|0
1626958290000|2021-07-22 12:51:30|2775.77|2775.77|2775.68|2775.68|2775.77|2775.77|2775.64|2775.64|0
1626958300000|2021-07-22 12:51:40|2775.72|2775.72|2775.7|2775.7|2775.72|2775.72|2775.7|2775.7|0
1626958320000|2021-07-22 12:52:00|2775.66|2775.66|2775.71|2775.71|2775.71|2775.71|2775.55|2775.55|0
1626958340000|2021-07-22 12:52:20|2775.66|2775.66|2773.93|2773.93|2775.66|2775.66|2773.93|2773.93|0
1626958350000|2021-07-22 12:52:30|2773.92|2773.92|2773.84|2773.84|2773.92|2773.92|2773.8|2773.8|0
1626958360000|2021-07-22 12:52:40|2773.51|2773.51|2773.39|2773.39|2773.51|2773.51|2773.38|2773.38|0
1626958370000|2021-07-22 12:52:50|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|0
1626958380000|2021-07-22 12:53:00|2773.11|2773.11|2772.89|2772.89|2773.11|2773.11|2772.72|2772.72|0
1626958390000|2021-07-22 12:53:10|2773.11|2773.11|2773.34|2773.34|2773.34|2773.34|2773.11|2773.11|0
1626958410000|2021-07-22 12:53:30|2773.51|2773.51|2773.49|2773.49|2773.55|2773.55|2773.49|2773.49|0
1626958420000|2021-07-22 12:53:40|2773.45|2773.45|2773.2|2773.2|2773.74|2773.74|2773.2|2773.2|0
1626958430000|2021-07-22 12:53:50|2773.21|2773.21|2773.23|2773.23|2773.23|2773.23|2773.21|2773.21|0
1626958440000|2021-07-22 12:54:00|2773.56|2773.56|2773.59|2773.59|2773.64|2773.64|2773.56|2773.56|0
1626958450000|2021-07-22 12:54:10|2773.55|2773.55|2772.95|2772.95|2773.55|2773.55|2772.95|2772.95|0
1626958460000|2021-07-22 12:54:20|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|0
1626958480000|2021-07-22 12:54:40|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|0
1626958490000|2021-07-22 12:54:50|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|0
1626958500000|2021-07-22 12:55:00|2772.79|2772.79|2772.62|2772.62|2772.95|2772.95|2772.62|2772.62|0
1626958510000|2021-07-22 12:55:10|2772.68|2772.68|2772.81|2772.81|2772.81|2772.81|2772.68|2772.68|0
1626958520000|2021-07-22 12:55:20|2772.9|2772.9|2773.07|2773.07|2773.23|2773.23|2772.9|2772.9|0
1626958530000|2021-07-22 12:55:30|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|2773.03|0
1626958550000|2021-07-22 12:55:50|2772.7|2772.7|2772.85|2772.85|2772.85|2772.85|2772.68|2772.68|0
1626958560000|2021-07-22 12:56:00|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|0
1626958570000|2021-07-22 12:56:10|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|0
1626958580000|2021-07-22 12:56:20|2772.18|2772.18|2772.82|2772.82|2772.82|2772.82|2772.18|2772.18|0
1626958590000|2021-07-22 12:56:30|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|0
1626958600000|2021-07-22 12:56:40|2773.78|2773.78|2773.86|2773.86|2773.86|2773.86|2773.78|2773.78|0
1626958610000|2021-07-22 12:56:50|2773.92|2773.92|2774.3|2774.3|2774.34|2774.34|2773.92|2773.92|0
1626958620000|2021-07-22 12:57:00|2774.63|2774.63|2774.74|2774.74|2774.74|2774.74|2774.63|2774.63|0
1626958630000|2021-07-22 12:57:10|2774.66|2774.66|2774.38|2774.38|2774.66|2774.66|2774.38|2774.38|0
1626958640000|2021-07-22 12:57:20|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|0
1626958650000|2021-07-22 12:57:30|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|0
1626958660000|2021-07-22 12:57:40|2775|2775|2775.22|2775.22|2775.22|2775.22|2775|2775|0
1626958670000|2021-07-22 12:57:50|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|2775.26|0
1626958690000|2021-07-22 12:58:10|2775.09|2775.09|2775.31|2775.31|2775.31|2775.31|2775.09|2775.09|0
1626958700000|2021-07-22 12:58:20|2775.42|2775.42|2775.73|2775.73|2775.89|2775.89|2775.42|2775.42|0
1626958710000|2021-07-22 12:58:30|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|0
1626958720000|2021-07-22 12:58:40|2775.89|2775.89|2776.2|2776.2|2776.2|2776.2|2775.75|2775.75|0
1626958730000|2021-07-22 12:58:50|2776.37|2776.37|2776.09|2776.09|2776.37|2776.37|2776.04|2776.04|0
1626958740000|2021-07-22 12:59:00|2776.26|2776.26|2775.99|2775.99|2776.26|2776.26|2775.99|2775.99|0
1626958750000|2021-07-22 12:59:10|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|0
1626958760000|2021-07-22 12:59:20|2776.43|2776.43|2776.16|2776.16|2776.49|2776.49|2776.16|2776.16|0
1626958770000|2021-07-22 12:59:30|2776.18|2776.18|2775.78|2775.78|2776.22|2776.22|2775.78|2775.78|0
1626958780000|2021-07-22 12:59:40|2775.77|2775.77|2775.77|2775.77|2775.82|2775.82|2775.77|2775.77|0
1626958790000|2021-07-22 12:59:50|2775.79|2775.79|2775.87|2775.87|2775.87|2775.87|2775.79|2775.79|0
1626958800000|2021-07-22 13:00:00|2775.66|2775.66|2775.5|2775.5|2775.66|2775.66|2775.03|2775.03|0
1626958810000|2021-07-22 13:00:10|2775.34|2775.34|2775.08|2775.08|2775.34|2775.34|2775.08|2775.08|0
1626958830000|2021-07-22 13:00:30|2774.91|2774.91|2774.79|2774.79|2774.91|2774.91|2774.74|2774.74|0
1626958840000|2021-07-22 13:00:40|2774.63|2774.63|2774.75|2774.75|2774.75|2774.75|2774.63|2774.63|0
1626958860000|2021-07-22 13:01:00|2774.59|2774.59|2774.49|2774.49|2774.59|2774.59|2774.09|2774.09|0
1626958880000|2021-07-22 13:01:20|2774.37|2774.37|2773.57|2773.57|2774.37|2774.37|2773.57|2773.57|0
1626958890000|2021-07-22 13:01:30|2773.63|2773.63|2773.74|2773.74|2773.74|2773.74|2773.63|2773.63|0
1626958910000|2021-07-22 13:01:50|2773.79|2773.79|2773.88|2773.88|2773.9|2773.9|2773.79|2773.79|0
1626958920000|2021-07-22 13:02:00|2773.94|2773.94|2774.17|2774.17|2774.44|2774.44|2773.94|2773.94|0
1626958930000|2021-07-22 13:02:10|2774.22|2774.22|2774.24|2774.24|2774.24|2774.24|2774.22|2774.22|0
1626958940000|2021-07-22 13:02:20|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|0
1626958950000|2021-07-22 13:02:30|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|0
1626958960000|2021-07-22 13:02:40|2774.65|2774.65|2774.65|2774.65|2774.65|2774.65|2774.65|2774.65|0
1626958970000|2021-07-22 13:02:50|2774.92|2774.92|2775.23|2775.23|2775.23|2775.23|2774.92|2774.92|0
1626958980000|2021-07-22 13:03:00|2775.22|2775.22|2775.06|2775.06|2775.28|2775.28|2775.06|2775.06|0
1626958990000|2021-07-22 13:03:10|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|0
1626959000000|2021-07-22 13:03:20|2774.94|2774.94|2775.16|2775.16|2775.44|2775.44|2774.94|2774.94|0
1626959010000|2021-07-22 13:03:30|2775.12|2775.12|2774.97|2774.97|2775.12|2775.12|2774.97|2774.97|0
1626959020000|2021-07-22 13:03:40|2774.91|2774.91|2774.87|2774.87|2774.91|2774.91|2774.87|2774.87|0
1626959030000|2021-07-22 13:03:50|2774.89|2774.89|2775|2775|2775|2775|2774.89|2774.89|0
1626959040000|2021-07-22 13:04:00|2775.11|2775.11|2775.17|2775.17|2775.17|2775.17|2775.11|2775.11|0
1626959060000|2021-07-22 13:04:20|2775.5|2775.5|2775.28|2775.28|2775.5|2775.5|2775.28|2775.28|0
1626959090000|2021-07-22 13:04:50|2775.39|2775.39|2775.89|2775.89|2775.89|2775.89|2775.39|2775.39|0
1626959100000|2021-07-22 13:05:00|2775.93|2775.93|2776.05|2776.05|2776.05|2776.05|2775.93|2775.93|0
1626959120000|2021-07-22 13:05:20|2776.13|2776.13|2776.18|2776.18|2776.18|2776.18|2776.13|2776.13|0
1626959130000|2021-07-22 13:05:30|2776.29|2776.29|2776.69|2776.69|2776.74|2776.74|2776.24|2776.24|0
1626959140000|2021-07-22 13:05:40|2776.71|2776.71|2776.56|2776.56|2776.71|2776.71|2776.54|2776.54|0
1626959160000|2021-07-22 13:06:00|2776.62|2776.62|2776.7|2776.7|2776.7|2776.7|2776.62|2776.62|0
1626959170000|2021-07-22 13:06:10|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|0
1626959190000|2021-07-22 13:06:30|2776.79|2776.79|2777.44|2777.44|2777.44|2777.44|2776.73|2776.73|0
1626959200000|2021-07-22 13:06:40|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|2777.46|0
1626959210000|2021-07-22 13:06:50|2777.49|2777.49|2777.32|2777.32|2777.49|2777.49|2777.32|2777.32|0
1626959220000|2021-07-22 13:07:00|2777.2|2777.2|2777.09|2777.09|2777.2|2777.2|2777.09|2777.09|0
1626959230000|2021-07-22 13:07:10|2776.98|2776.98|2777.14|2777.14|2777.2|2777.2|2776.98|2776.98|0
1626959240000|2021-07-22 13:07:20|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|0
1626959250000|2021-07-22 13:07:30|2777.04|2777.04|2777.17|2777.17|2777.17|2777.17|2777.04|2777.04|0
1626959260000|2021-07-22 13:07:40|2777.23|2777.23|2777.16|2777.16|2777.23|2777.23|2777.16|2777.16|0
1626959270000|2021-07-22 13:07:50|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1626959280000|2021-07-22 13:08:00|2777.27|2777.27|2776.66|2776.66|2777.27|2777.27|2776.33|2776.33|0
1626959290000|2021-07-22 13:08:10|2776.55|2776.55|2776.21|2776.21|2776.55|2776.55|2776.1|2776.1|0
1626959300000|2021-07-22 13:08:20|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|0
1626959320000|2021-07-22 13:08:40|2776.09|2776.09|2776.13|2776.13|2776.13|2776.13|2776.09|2776.09|0
1626959330000|2021-07-22 13:08:50|2775.67|2775.67|2775.44|2775.44|2775.67|2775.67|2775.44|2775.44|0
1626959340000|2021-07-22 13:09:00|2775.78|2775.78|2776.45|2776.45|2776.45|2776.45|2775.78|2775.78|0
1626959370000|2021-07-22 13:09:30|2776.41|2776.41|2776.23|2776.23|2776.41|2776.41|2776.23|2776.23|0
1626959390000|2021-07-22 13:09:50|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1626959400000|2021-07-22 13:10:00|2775.63|2775.63|2774.92|2774.92|2775.63|2775.63|2774.92|2774.92|0
1626959410000|2021-07-22 13:10:10|2775.09|2775.09|2775.13|2775.13|2775.13|2775.13|2775.09|2775.09|0
1626959420000|2021-07-22 13:10:20|2775.18|2775.18|2775.82|2775.82|2775.99|2775.99|2775.18|2775.18|0
1626959430000|2021-07-22 13:10:30|2775.95|2775.95|2775.91|2775.91|2775.95|2775.95|2775.91|2775.91|0
1626959440000|2021-07-22 13:10:40|2776.02|2776.02|2776.96|2776.96|2776.96|2776.96|2776.02|2776.02|0
1626959450000|2021-07-22 13:10:50|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|2776.8|0
1626959460000|2021-07-22 13:11:00|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|0
1626959470000|2021-07-22 13:11:10|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1626959480000|2021-07-22 13:11:20|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1626959490000|2021-07-22 13:11:30|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|0
1626959500000|2021-07-22 13:11:40|2776.41|2776.41|2776.35|2776.35|2776.41|2776.41|2776.35|2776.35|0
1626959510000|2021-07-22 13:11:50|2776.41|2776.41|2776.93|2776.93|2776.93|2776.93|2776.41|2776.41|0
1626959520000|2021-07-22 13:12:00|2776.97|2776.97|2777.32|2777.32|2777.32|2777.32|2776.95|2776.95|0
1626959530000|2021-07-22 13:12:10|2777.36|2777.36|2779.18|2779.18|2779.18|2779.18|2777.36|2777.36|0
1626959540000|2021-07-22 13:12:20|2779.06|2779.06|2779.09|2779.09|2779.14|2779.14|2779.06|2779.06|0
1626959560000|2021-07-22 13:12:40|2778.98|2778.98|2779.02|2779.02|2779.02|2779.02|2778.98|2778.98|0
1626959570000|2021-07-22 13:12:50|2779.06|2779.06|2778.48|2778.48|2779.06|2779.06|2777.95|2777.95|0
1626959580000|2021-07-22 13:13:00|2778.26|2778.26|2777.87|2777.87|2778.26|2778.26|2777.87|2777.87|0
1626959590000|2021-07-22 13:13:10|2777.93|2777.93|2777.94|2777.94|2777.99|2777.99|2777.93|2777.93|0
1626959600000|2021-07-22 13:13:20|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|0
1626959610000|2021-07-22 13:13:30|2778.27|2778.27|2778.39|2778.39|2778.39|2778.39|2778.27|2778.27|0
1626959620000|2021-07-22 13:13:40|2778.5|2778.5|2778.52|2778.52|2778.52|2778.52|2778.5|2778.5|0
1626959630000|2021-07-22 13:13:50|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|0
1626959640000|2021-07-22 13:14:00|2778.72|2778.72|2778.55|2778.55|2778.72|2778.72|2778.55|2778.55|0
1626959650000|2021-07-22 13:14:10|2778.61|2778.61|2778.49|2778.49|2778.61|2778.61|2778.49|2778.49|0
1626959660000|2021-07-22 13:14:20|2778.5|2778.5|2779.7|2779.7|2779.7|2779.7|2778.5|2778.5|0
1626959670000|2021-07-22 13:14:30|2779.2|2779.2|2779.66|2779.66|2779.66|2779.66|2779.2|2779.2|0
1626959680000|2021-07-22 13:14:40|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|0
1626959690000|2021-07-22 13:14:50|2779.52|2779.52|2779.49|2779.49|2779.52|2779.52|2779.49|2779.49|0
1626959700000|2021-07-22 13:15:00|2779.16|2779.16|2779.25|2779.25|2779.25|2779.25|2779.16|2779.16|0
1626959710000|2021-07-22 13:15:10|2779.41|2779.41|2779.47|2779.47|2779.47|2779.47|2779.41|2779.41|0
1626959720000|2021-07-22 13:15:20|2779.43|2779.43|2779.14|2779.14|2779.47|2779.47|2779.14|2779.14|0
1626959730000|2021-07-22 13:15:30|2779.05|2779.05|2779.03|2779.03|2779.05|2779.05|2779.03|2779.03|0
1626959750000|2021-07-22 13:15:50|2778.99|2778.99|2778.35|2778.35|2778.99|2778.99|2778.35|2778.35|0
1626959760000|2021-07-22 13:16:00|2778.3|2778.3|2778.73|2778.73|2778.73|2778.73|2778.29|2778.29|0
1626959790000|2021-07-22 13:16:30|2778.51|2778.51|2778.17|2778.17|2778.51|2778.51|2778.17|2778.17|0
1626959800000|2021-07-22 13:16:40|2778.34|2778.34|2778.51|2778.51|2778.51|2778.51|2778.34|2778.34|0
1626959810000|2021-07-22 13:16:50|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1626959820000|2021-07-22 13:17:00|2778.7|2778.7|2778.85|2778.85|2778.85|2778.85|2778.66|2778.66|0
1626959830000|2021-07-22 13:17:10|2778.91|2778.91|2779.27|2779.27|2779.27|2779.27|2778.91|2778.91|0
1626959840000|2021-07-22 13:17:20|2779.44|2779.44|2779.48|2779.48|2779.48|2779.48|2779.44|2779.44|0
1626959860000|2021-07-22 13:17:40|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1626959880000|2021-07-22 13:18:00|2779.5|2779.5|2779.46|2779.46|2779.5|2779.5|2779.45|2779.45|0
1626959890000|2021-07-22 13:18:10|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|0
1626959910000|2021-07-22 13:18:30|2780.17|2780.17|2780.05|2780.05|2780.17|2780.17|2780.05|2780.05|0
1626959940000|2021-07-22 13:19:00|2780.43|2780.43|2780.37|2780.37|2780.43|2780.43|2780.33|2780.33|0
1626959960000|2021-07-22 13:19:20|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|0
1626959970000|2021-07-22 13:19:30|2780.4|2780.4|2780.37|2780.37|2780.4|2780.4|2780.34|2780.34|0
1626959980000|2021-07-22 13:19:40|2780.39|2780.39|2780.39|2780.39|2780.39|2780.39|2780.34|2780.34|0
1626959990000|2021-07-22 13:19:50|2780.34|2780.34|2780.45|2780.45|2780.45|2780.45|2780.34|2780.34|0
1626960000000|2021-07-22 13:20:00|2780.62|2780.62|2780.4|2780.4|2780.62|2780.62|2780.34|2780.34|0
1626960010000|2021-07-22 13:20:10|2780.29|2780.29|2780.3|2780.3|2780.68|2780.68|2780.29|2780.29|0
1626960020000|2021-07-22 13:20:20|2780.34|2780.34|2780.44|2780.44|2780.44|2780.44|2780.34|2780.34|0
1626960030000|2021-07-22 13:20:30|2780.48|2780.48|2780.63|2780.63|2780.68|2780.68|2780.48|2780.48|0
1626960040000|2021-07-22 13:20:40|2780.65|2780.65|2781.09|2781.09|2781.09|2781.09|2780.65|2780.65|0
1626960050000|2021-07-22 13:20:50|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|0
1626960060000|2021-07-22 13:21:00|2781.7|2781.7|2780.31|2780.31|2781.7|2781.7|2780.31|2780.31|0
1626960070000|2021-07-22 13:21:10|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1626960080000|2021-07-22 13:21:20|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1626960090000|2021-07-22 13:21:30|2780.37|2780.37|2779.99|2779.99|2780.37|2780.37|2779.99|2779.99|0
1626960100000|2021-07-22 13:21:40|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|0
1626960110000|2021-07-22 13:21:50|2780.21|2780.21|2780.27|2780.27|2780.27|2780.27|2780.21|2780.21|0
1626960120000|2021-07-22 13:22:00|2780.28|2780.28|2780.68|2780.68|2780.77|2780.77|2780.28|2780.28|0
1626960130000|2021-07-22 13:22:10|2780.57|2780.57|2780.91|2780.91|2780.96|2780.96|2780.57|2780.57|0
1626960140000|2021-07-22 13:22:20|2780.75|2780.75|2780.68|2780.68|2780.77|2780.77|2780.68|2780.68|0
1626960150000|2021-07-22 13:22:30|2780.57|2780.57|2780.52|2780.52|2780.57|2780.57|2780.52|2780.52|0
1626960160000|2021-07-22 13:22:40|2780.64|2780.64|2780.87|2780.87|2780.93|2780.93|2780.64|2780.64|0
1626960170000|2021-07-22 13:22:50|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1626960180000|2021-07-22 13:23:00|2781.13|2781.13|2781.14|2781.14|2781.15|2781.15|2781.04|2781.04|0
1626960190000|2021-07-22 13:23:10|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1626960200000|2021-07-22 13:23:20|2781.04|2781.04|2780.58|2780.58|2781.04|2781.04|2780.58|2780.58|0
1626960210000|2021-07-22 13:23:30|2780.24|2780.24|2779.85|2779.85|2780.24|2780.24|2779.71|2779.71|0
1626960220000|2021-07-22 13:23:40|2779.81|2779.81|2778.16|2778.16|2779.81|2779.81|2778.16|2778.16|0
1626960240000|2021-07-22 13:24:00|2778.15|2778.15|2778.31|2778.31|2778.31|2778.31|2778.15|2778.15|0
1626960250000|2021-07-22 13:24:10|2778.35|2778.35|2778.3|2778.3|2778.35|2778.35|2778.3|2778.3|0
1626960280000|2021-07-22 13:24:40|2778.38|2778.38|2778.25|2778.25|2778.55|2778.55|2778.25|2778.25|0
1626960290000|2021-07-22 13:24:50|2778.2|2778.2|2777.86|2777.86|2778.2|2778.2|2777.86|2777.86|0
1626960300000|2021-07-22 13:25:00|2777.81|2777.81|2776.81|2776.81|2777.81|2777.81|2776.81|2776.81|0
1626960310000|2021-07-22 13:25:10|2776.82|2776.82|2776.78|2776.78|2776.82|2776.82|2776.78|2776.78|0
1626960320000|2021-07-22 13:25:20|2777.1|2777.1|2776.89|2776.89|2777.1|2777.1|2776.76|2776.76|0
1626960330000|2021-07-22 13:25:30|2776.94|2776.94|2776.83|2776.83|2776.94|2776.94|2776.83|2776.83|0
1626960360000|2021-07-22 13:26:00|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|0
1626960370000|2021-07-22 13:26:10|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1626960380000|2021-07-22 13:26:20|2776.53|2776.53|2775.46|2775.46|2776.53|2776.53|2775.46|2775.46|0
1626960390000|2021-07-22 13:26:30|2775.41|2775.41|2775.09|2775.09|2775.41|2775.41|2775.09|2775.09|0
1626960400000|2021-07-22 13:26:40|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|2775.15|0
1626960410000|2021-07-22 13:26:50|2775.23|2775.23|2776.51|2776.51|2776.51|2776.51|2775.23|2775.23|0
1626960420000|2021-07-22 13:27:00|2776.52|2776.52|2776.78|2776.78|2776.78|2776.78|2776.52|2776.52|0
1626960430000|2021-07-22 13:27:10|2776.82|2776.82|2777.32|2777.32|2777.32|2777.32|2776.82|2776.82|0
1626960440000|2021-07-22 13:27:20|2777.6|2777.6|2777.71|2777.71|2777.76|2777.76|2777.6|2777.6|0
1626960450000|2021-07-22 13:27:30|2777.76|2777.76|2778.62|2778.62|2778.62|2778.62|2777.76|2777.76|0
1626960460000|2021-07-22 13:27:40|2778.5|2778.5|2778.28|2778.28|2778.56|2778.56|2778.28|2778.28|0
1626960470000|2021-07-22 13:27:50|2778.11|2778.11|2777.94|2777.94|2778.11|2778.11|2777.94|2777.94|0
1626960480000|2021-07-22 13:28:00|2778.05|2778.05|2778.15|2778.15|2778.15|2778.15|2778.05|2778.05|0
1626960490000|2021-07-22 13:28:10|2778.21|2778.21|2777.57|2777.57|2778.27|2778.27|2777.56|2777.56|0
1626960500000|2021-07-22 13:28:20|2777.41|2777.41|2777.58|2777.58|2777.59|2777.59|2777.41|2777.41|0
1626960510000|2021-07-22 13:28:30|2777.54|2777.54|2777.5|2777.5|2777.54|2777.54|2777.5|2777.5|0
1626960520000|2021-07-22 13:28:40|2777.39|2777.39|2777.4|2777.4|2777.4|2777.4|2777.07|2777.07|0
1626960530000|2021-07-22 13:28:50|2777.38|2777.38|2777.05|2777.05|2777.38|2777.38|2777.05|2777.05|0
1626960540000|2021-07-22 13:29:00|2777.15|2777.15|2777.03|2777.03|2777.15|2777.15|2777.03|2777.03|0
1626960550000|2021-07-22 13:29:10|2776.87|2776.87|2776.02|2776.02|2776.87|2776.87|2776.02|2776.02|0
1626960560000|2021-07-22 13:29:20|2776|2776|2775.83|2775.83|2776|2776|2775.83|2775.83|0
1626960570000|2021-07-22 13:29:30|2775.94|2775.94|2775.25|2775.25|2775.94|2775.94|2775.23|2775.23|0
1626960580000|2021-07-22 13:29:40|2775.26|2775.26|2775.2|2775.2|2775.26|2775.26|2775.2|2775.2|0
1626960590000|2021-07-22 13:29:50|2775.04|2775.04|2774.89|2774.89|2775.11|2775.11|2774.89|2774.89|0
1626960600000|2021-07-22 13:30:00|2774.72|2774.72|2772.09|2772.09|2774.72|2774.72|2771.84|2771.84|0
1626960610000|2021-07-22 13:30:10|2772.04|2772.04|2773.39|2773.39|2773.39|2773.39|2772.04|2772.04|0
1626960620000|2021-07-22 13:30:20|2772.4|2772.4|2772.43|2772.43|2772.79|2772.79|2772.4|2772.4|0
1626960630000|2021-07-22 13:30:30|2772.35|2772.35|2768.83|2768.83|2772.35|2772.35|2768.83|2768.83|0
1626960640000|2021-07-22 13:30:40|2769.16|2769.16|2768.98|2768.98|2769.73|2769.73|2768.48|2768.48|0
1626960650000|2021-07-22 13:30:50|2768.92|2768.92|2769.62|2769.62|2769.62|2769.62|2768.59|2768.59|0
1626960660000|2021-07-22 13:31:00|2769.58|2769.58|2766.38|2766.38|2769.58|2769.58|2766.38|2766.38|0
1626960670000|2021-07-22 13:31:10|2766.3|2766.3|2765.7|2765.7|2766.3|2766.3|2765.7|2765.7|0
1626960680000|2021-07-22 13:31:20|2765.58|2765.58|2764.91|2764.91|2765.58|2765.58|2764.25|2764.25|0
1626960690000|2021-07-22 13:31:30|2764.25|2764.25|2764.29|2764.29|2764.35|2764.35|2764.02|2764.02|0
1626960700000|2021-07-22 13:31:40|2764.21|2764.21|2763|2763|2764.48|2764.48|2763|2763|0
1626960710000|2021-07-22 13:31:50|2762.89|2762.89|2763.57|2763.57|2763.57|2763.57|2762.45|2762.45|0
1626960720000|2021-07-22 13:32:00|2763.23|2763.23|2762.87|2762.87|2763.4|2763.4|2761.33|2761.33|0
1626960730000|2021-07-22 13:32:10|2762.81|2762.81|2762.93|2762.93|2762.93|2762.93|2762.81|2762.81|0
1626960740000|2021-07-22 13:32:20|2762.98|2762.98|2763.59|2763.59|2764.49|2764.49|2762.98|2762.98|0
1626960750000|2021-07-22 13:32:30|2764.09|2764.09|2763.43|2763.43|2764.09|2764.09|2763.38|2763.38|0
1626960760000|2021-07-22 13:32:40|2763.47|2763.47|2766.62|2766.62|2766.62|2766.62|2763.39|2763.39|0
1626960770000|2021-07-22 13:32:50|2766.6|2766.6|2766.54|2766.54|2768.14|2768.14|2766.2|2766.2|0
1626960780000|2021-07-22 13:33:00|2767.33|2767.33|2765.83|2765.83|2767.33|2767.33|2765.83|2765.83|0
1626960790000|2021-07-22 13:33:10|2765.8|2765.8|2762.47|2762.47|2765.96|2765.96|2762.35|2762.35|0
1626960800000|2021-07-22 13:33:20|2762.48|2762.48|2762.68|2762.68|2763.12|2763.12|2762.48|2762.48|0
1626960810000|2021-07-22 13:33:30|2763.18|2763.18|2762.77|2762.77|2763.34|2763.34|2762.77|2762.77|0
1626960820000|2021-07-22 13:33:40|2762.61|2762.61|2762.65|2762.65|2762.65|2762.65|2762.61|2762.61|0
1626960830000|2021-07-22 13:33:50|2762.48|2762.48|2763.47|2763.47|2763.47|2763.47|2762.48|2762.48|0
1626960840000|2021-07-22 13:34:00|2763.8|2763.8|2763.12|2763.12|2763.8|2763.8|2763.12|2763.12|0
1626960850000|2021-07-22 13:34:10|2762.99|2762.99|2762.82|2762.82|2762.99|2762.99|2762.77|2762.77|0
1626960860000|2021-07-22 13:34:20|2762.48|2762.48|2761.02|2761.02|2762.48|2762.48|2761.02|2761.02|0
1626960870000|2021-07-22 13:34:30|2760.98|2760.98|2760.79|2760.79|2760.98|2760.98|2760.79|2760.79|0
1626960880000|2021-07-22 13:34:40|2760.68|2760.68|2759.71|2759.71|2760.68|2760.68|2759.71|2759.71|0
1626960890000|2021-07-22 13:34:50|2759.54|2759.54|2759.85|2759.85|2759.85|2759.85|2759.02|2759.02|0
1626960900000|2021-07-22 13:35:00|2759.51|2759.51|2758.81|2758.81|2759.51|2759.51|2758.81|2758.81|0
1626960910000|2021-07-22 13:35:10|2758.69|2758.69|2758.92|2758.92|2758.92|2758.92|2758.69|2758.69|0
1626960920000|2021-07-22 13:35:20|2758.96|2758.96|2758.89|2758.89|2758.96|2758.96|2758.89|2758.89|0
1626960930000|2021-07-22 13:35:30|2758.53|2758.53|2757.55|2757.55|2758.53|2758.53|2757.55|2757.55|0
1626960940000|2021-07-22 13:35:40|2757.51|2757.51|2755.77|2755.77|2757.51|2757.51|2755.77|2755.77|0
1626960950000|2021-07-22 13:35:50|2755.6|2755.6|2756.24|2756.24|2756.28|2756.28|2755.6|2755.6|0
1626960960000|2021-07-22 13:36:00|2756.44|2756.44|2757.28|2757.28|2757.28|2757.28|2756.44|2756.44|0
1626960970000|2021-07-22 13:36:10|2757.22|2757.22|2757.52|2757.52|2757.52|2757.52|2757.22|2757.22|0
1626960980000|2021-07-22 13:36:20|2757.35|2757.35|2757.15|2757.15|2757.35|2757.35|2757.15|2757.15|0
1626960990000|2021-07-22 13:36:30|2757.21|2757.21|2756.29|2756.29|2757.21|2757.21|2756.21|2756.21|0
1626961000000|2021-07-22 13:36:40|2756.35|2756.35|2755.68|2755.68|2756.35|2756.35|2755.68|2755.68|0
1626961010000|2021-07-22 13:36:50|2755.63|2755.63|2754.62|2754.62|2755.63|2755.63|2754.62|2754.62|0
1626961020000|2021-07-22 13:37:00|2754.56|2754.56|2753.28|2753.28|2754.56|2754.56|2752.73|2752.73|0
1626961030000|2021-07-22 13:37:10|2753.72|2753.72|2752.76|2752.76|2753.96|2753.96|2752.76|2752.76|0
1626961040000|2021-07-22 13:37:20|2753.26|2753.26|2752.85|2752.85|2753.26|2753.26|2752.84|2752.84|0
1626961050000|2021-07-22 13:37:30|2752.68|2752.68|2752.61|2752.61|2752.68|2752.68|2752.56|2752.56|0
1626961060000|2021-07-22 13:37:40|2752.66|2752.66|2752.94|2752.94|2753.11|2753.11|2752.66|2752.66|0
1626961070000|2021-07-22 13:37:50|2753|2753|2752.5|2752.5|2753|2753|2752.5|2752.5|0
1626961080000|2021-07-22 13:38:00|2752.83|2752.83|2750.6|2750.6|2752.83|2752.83|2750.6|2750.6|0
1626961090000|2021-07-22 13:38:10|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|0
1626961100000|2021-07-22 13:38:20|2750.82|2750.82|2751.83|2751.83|2751.83|2751.83|2750.49|2750.49|0
1626961110000|2021-07-22 13:38:30|2751.95|2751.95|2751.84|2751.84|2751.97|2751.97|2751.51|2751.51|0
1626961120000|2021-07-22 13:38:40|2752.01|2752.01|2752.21|2752.21|2752.21|2752.21|2752.01|2752.01|0
1626961130000|2021-07-22 13:38:50|2752.27|2752.27|2754.51|2754.51|2754.51|2754.51|2751.97|2751.97|0
1626961140000|2021-07-22 13:39:00|2754.57|2754.57|2753.41|2753.41|2754.57|2754.57|2753.29|2753.29|0
1626961150000|2021-07-22 13:39:10|2753.42|2753.42|2753.83|2753.83|2753.83|2753.83|2753.42|2753.42|0
1626961160000|2021-07-22 13:39:20|2753.85|2753.85|2754.48|2754.48|2754.48|2754.48|2753.81|2753.81|0
1626961170000|2021-07-22 13:39:30|2754.39|2754.39|2754.52|2754.52|2754.74|2754.74|2754.3|2754.3|0
1626961180000|2021-07-22 13:39:40|2754.56|2754.56|2756.34|2756.34|2756.34|2756.34|2754.56|2754.56|0
1626961190000|2021-07-22 13:39:50|2756.35|2756.35|2756.86|2756.86|2756.86|2756.86|2756.35|2756.35|0
1626961200000|2021-07-22 13:40:00|2757.08|2757.08|2757.37|2757.37|2757.75|2757.75|2757.08|2757.08|0
1626961210000|2021-07-22 13:40:10|2757.04|2757.04|2756.93|2756.93|2757.04|2757.04|2756.93|2756.93|0
1626961220000|2021-07-22 13:40:20|2757.13|2757.13|2758.4|2758.4|2758.4|2758.4|2757.13|2757.13|0
1626961230000|2021-07-22 13:40:30|2758.43|2758.43|2759.39|2759.39|2759.55|2759.55|2758.43|2758.43|0
1626961240000|2021-07-22 13:40:40|2759.61|2759.61|2760.63|2760.63|2760.63|2760.63|2759.61|2759.61|0
1626961250000|2021-07-22 13:40:50|2760.8|2760.8|2760.83|2760.83|2760.83|2760.83|2760.71|2760.71|0
1626961260000|2021-07-22 13:41:00|2760.78|2760.78|2760|2760|2760.78|2760.78|2759.84|2759.84|0
1626961270000|2021-07-22 13:41:10|2760.05|2760.05|2757.67|2757.67|2760.09|2760.09|2757.67|2757.67|0
1626961280000|2021-07-22 13:41:20|2757.45|2757.45|2757.92|2757.92|2758.04|2758.04|2757.45|2757.45|0
1626961290000|2021-07-22 13:41:30|2757.25|2757.25|2757.51|2757.51|2757.51|2757.51|2757.17|2757.17|0
1626961300000|2021-07-22 13:41:40|2757.3|2757.3|2756.93|2756.93|2757.3|2757.3|2756.93|2756.93|0
1626961310000|2021-07-22 13:41:50|2757.63|2757.63|2757.77|2757.77|2757.77|2757.77|2757.63|2757.63|0
1626961320000|2021-07-22 13:42:00|2757.72|2757.72|2759.68|2759.68|2759.68|2759.68|2757.72|2757.72|0
1626961330000|2021-07-22 13:42:10|2759.9|2759.9|2760.34|2760.34|2760.34|2760.34|2759.84|2759.84|0
1626961340000|2021-07-22 13:42:20|2760.97|2760.97|2759.93|2759.93|2760.97|2760.97|2759.93|2759.93|0
1626961350000|2021-07-22 13:42:30|2759.83|2759.83|2759.5|2759.5|2759.83|2759.83|2759.39|2759.39|0
1626961360000|2021-07-22 13:42:40|2759.6|2759.6|2759.85|2759.85|2759.85|2759.85|2759.47|2759.47|0
1626961370000|2021-07-22 13:42:50|2759.52|2759.52|2760.44|2760.44|2760.6|2760.6|2759.52|2759.52|0
1626961380000|2021-07-22 13:43:00|2760.17|2760.17|2759.78|2759.78|2760.17|2760.17|2759.78|2759.78|0
1626961390000|2021-07-22 13:43:10|2759.56|2759.56|2759.5|2759.5|2759.62|2759.62|2759.5|2759.5|0
1626961400000|2021-07-22 13:43:20|2759.84|2759.84|2760.1|2760.1|2760.39|2760.39|2759.84|2759.84|0
1626961410000|2021-07-22 13:43:30|2760.39|2760.39|2761.84|2761.84|2761.84|2761.84|2760.39|2760.39|0
1626961420000|2021-07-22 13:43:40|2762.01|2762.01|2762.01|2762.01|2762.17|2762.17|2762.01|2762.01|0
1626961430000|2021-07-22 13:43:50|2762.05|2762.05|2762.58|2762.58|2762.58|2762.58|2762.05|2762.05|0
1626961440000|2021-07-22 13:44:00|2763.46|2763.46|2763.6|2763.6|2763.6|2763.6|2763.46|2763.46|0
1626961450000|2021-07-22 13:44:10|2763.44|2763.44|2763.71|2763.71|2763.71|2763.71|2763.38|2763.38|0
1626961460000|2021-07-22 13:44:20|2764.04|2764.04|2764.35|2764.35|2764.63|2764.63|2764.04|2764.04|0
1626961470000|2021-07-22 13:44:30|2764.58|2764.58|2764.26|2764.26|2764.58|2764.58|2764.26|2764.26|0
1626961480000|2021-07-22 13:44:40|2764.1|2764.1|2763.54|2763.54|2764.1|2764.1|2763.38|2763.38|0
1626961490000|2021-07-22 13:44:50|2763.38|2763.38|2763.87|2763.87|2763.87|2763.87|2763.37|2763.37|0
1626961500000|2021-07-22 13:45:00|2763.88|2763.88|2762.88|2762.88|2763.88|2763.88|2762.38|2762.38|0
1626961510000|2021-07-22 13:45:10|2762.94|2762.94|2763.43|2763.43|2763.43|2763.43|2762.91|2762.91|0
1626961530000|2021-07-22 13:45:30|2763.27|2763.27|2765.14|2765.14|2765.14|2765.14|2763.27|2763.27|0
1626961550000|2021-07-22 13:45:50|2765.31|2765.31|2766.48|2766.48|2766.48|2766.48|2765.25|2765.25|0
1626961560000|2021-07-22 13:46:00|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|0
1626961570000|2021-07-22 13:46:10|2766.43|2766.43|2765.22|2765.22|2766.43|2766.43|2765.22|2765.22|0
1626961580000|2021-07-22 13:46:20|2764.89|2764.89|2764.01|2764.01|2764.89|2764.89|2764.01|2764.01|0
1626961590000|2021-07-22 13:46:30|2763.84|2763.84|2762.9|2762.9|2763.89|2763.89|2762.9|2762.9|0
1626961600000|2021-07-22 13:46:40|2763.22|2763.22|2763.33|2763.33|2763.33|2763.33|2763.22|2763.22|0
1626961610000|2021-07-22 13:46:50|2763.5|2763.5|2763.99|2763.99|2764|2764|2763.5|2763.5|0
1626961620000|2021-07-22 13:47:00|2764.05|2764.05|2763.16|2763.16|2764.05|2764.05|2763.12|2763.12|0
1626961630000|2021-07-22 13:47:10|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|0
1626961640000|2021-07-22 13:47:20|2762.99|2762.99|2763.87|2763.87|2763.87|2763.87|2762.99|2762.99|0
1626961650000|2021-07-22 13:47:30|2764.04|2764.04|2764.06|2764.06|2764.06|2764.06|2764.04|2764.04|0
1626961660000|2021-07-22 13:47:40|2763.89|2763.89|2762.96|2762.96|2763.93|2763.93|2762.96|2762.96|0
1626961670000|2021-07-22 13:47:50|2763.24|2763.24|2763.13|2763.13|2763.24|2763.24|2763.13|2763.13|0
1626961680000|2021-07-22 13:48:00|2763.12|2763.12|2763.01|2763.01|2763.12|2763.12|2763.01|2763.01|0
1626961690000|2021-07-22 13:48:10|2762.51|2762.51|2762.62|2762.62|2762.68|2762.68|2762.51|2762.51|0
1626961710000|2021-07-22 13:48:30|2762.35|2762.35|2761.74|2761.74|2762.35|2762.35|2761.74|2761.74|0
1626961720000|2021-07-22 13:48:40|2761.78|2761.78|2760.25|2760.25|2761.78|2761.78|2760.25|2760.25|0
1626961730000|2021-07-22 13:48:50|2760.36|2760.36|2760.47|2760.47|2760.48|2760.48|2760.36|2760.36|0
1626961740000|2021-07-22 13:49:00|2760.35|2760.35|2759.62|2759.62|2760.35|2760.35|2759.62|2759.62|0
1626961750000|2021-07-22 13:49:10|2759.34|2759.34|2758.12|2758.12|2759.34|2759.34|2758.12|2758.12|0
1626961760000|2021-07-22 13:49:20|2758.08|2758.08|2757.47|2757.47|2758.08|2758.08|2757.46|2757.46|0
1626961770000|2021-07-22 13:49:30|2757.39|2757.39|2756.69|2756.69|2757.47|2757.47|2756.69|2756.69|0
1626961780000|2021-07-22 13:49:40|2755.92|2755.92|2754.98|2754.98|2755.92|2755.92|2754.98|2754.98|0
1626961800000|2021-07-22 13:50:00|2754.69|2754.69|2755.2|2755.2|2755.24|2755.24|2754.46|2754.46|0
1626961810000|2021-07-22 13:50:10|2755.58|2755.58|2755.87|2755.87|2755.87|2755.87|2755.58|2755.58|0
1626961820000|2021-07-22 13:50:20|2756.37|2756.37|2756.99|2756.99|2756.99|2756.99|2756.32|2756.32|0
1626961830000|2021-07-22 13:50:30|2757.11|2757.11|2757.47|2757.47|2757.51|2757.51|2757.11|2757.11|0
1626961840000|2021-07-22 13:50:40|2757.53|2757.53|2757.47|2757.47|2757.53|2757.53|2757.47|2757.47|0
1626961860000|2021-07-22 13:51:00|2757.43|2757.43|2756.89|2756.89|2757.43|2757.43|2756.89|2756.89|0
1626961870000|2021-07-22 13:51:10|2756.39|2756.39|2754.86|2754.86|2756.39|2756.39|2754.86|2754.86|0
1626961880000|2021-07-22 13:51:20|2754.78|2754.78|2754.95|2754.95|2754.95|2754.95|2754.78|2754.78|0
1626961890000|2021-07-22 13:51:30|2755.06|2755.06|2754.84|2754.84|2755.06|2755.06|2754.84|2754.84|0
1626961900000|2021-07-22 13:51:40|2754.69|2754.69|2753.77|2753.77|2754.69|2754.69|2753.76|2753.76|0
1626961920000|2021-07-22 13:52:00|2753.88|2753.88|2753.65|2753.65|2753.88|2753.88|2753.65|2753.65|0
1626961940000|2021-07-22 13:52:20|2753.64|2753.64|2753.7|2753.7|2754.84|2754.84|2753.64|2753.64|0
1626961950000|2021-07-22 13:52:30|2753.53|2753.53|2753.21|2753.21|2753.53|2753.53|2753.21|2753.21|0
1626961960000|2021-07-22 13:52:40|2753.04|2753.04|2753.15|2753.15|2753.15|2753.15|2753.04|2753.04|0
1626961970000|2021-07-22 13:52:50|2753.24|2753.24|2753.26|2753.26|2753.28|2753.28|2753.24|2753.24|0
1626961980000|2021-07-22 13:53:00|2753.7|2753.7|2753.75|2753.75|2753.75|2753.75|2753.7|2753.7|0
1626961990000|2021-07-22 13:53:10|2753.98|2753.98|2753.8|2753.8|2753.98|2753.98|2753.75|2753.75|0
1626962000000|2021-07-22 13:53:20|2753.85|2753.85|2753.85|2753.85|2753.85|2753.85|2753.85|2753.85|0
1626962010000|2021-07-22 13:53:30|2753.69|2753.69|2752.47|2752.47|2753.69|2753.69|2752.47|2752.47|0
1626962020000|2021-07-22 13:53:40|2752.34|2752.34|2753.03|2753.03|2753.03|2753.03|2752.34|2752.34|0
1626962030000|2021-07-22 13:53:50|2753.15|2753.15|2753.29|2753.29|2753.29|2753.29|2753.15|2753.15|0
1626962040000|2021-07-22 13:54:00|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|2752.78|0
1626962050000|2021-07-22 13:54:10|2753.45|2753.45|2754.27|2754.27|2754.27|2754.27|2753.45|2753.45|0
1626962060000|2021-07-22 13:54:20|2754.35|2754.35|2754.67|2754.67|2754.67|2754.67|2754.35|2754.35|0
1626962070000|2021-07-22 13:54:30|2754.68|2754.68|2755.33|2755.33|2755.33|2755.33|2754.68|2754.68|0
1626962080000|2021-07-22 13:54:40|2755.71|2755.71|2756.58|2756.58|2756.58|2756.58|2755.71|2755.71|0
1626962090000|2021-07-22 13:54:50|2756.59|2756.59|2756.76|2756.76|2756.76|2756.76|2756.59|2756.59|0
1626962100000|2021-07-22 13:55:00|2756.43|2756.43|2755.52|2755.52|2756.43|2756.43|2755.52|2755.52|0
1626962110000|2021-07-22 13:55:10|2755.51|2755.51|2754.7|2754.7|2755.51|2755.51|2754.54|2754.54|0
1626962120000|2021-07-22 13:55:20|2754.54|2754.54|2753.8|2753.8|2754.54|2754.54|2753.8|2753.8|0
1626962130000|2021-07-22 13:55:30|2754.02|2754.02|2754.48|2754.48|2754.48|2754.48|2754.02|2754.02|0
1626962140000|2021-07-22 13:55:40|2754.52|2754.52|2754.64|2754.64|2754.64|2754.64|2754.48|2754.48|0
1626962150000|2021-07-22 13:55:50|2754.6|2754.6|2754.33|2754.33|2754.6|2754.6|2754.33|2754.33|0
1626962160000|2021-07-22 13:56:00|2754.44|2754.44|2755.5|2755.5|2755.5|2755.5|2754.44|2754.44|0
1626962170000|2021-07-22 13:56:10|2755.67|2755.67|2756.11|2756.11|2756.28|2756.28|2755.59|2755.59|0
1626962180000|2021-07-22 13:56:20|2755.28|2755.28|2754.81|2754.81|2755.28|2755.28|2754.81|2754.81|0
1626962190000|2021-07-22 13:56:30|2754.73|2754.73|2752.53|2752.53|2754.73|2754.73|2752.48|2752.48|0
1626962200000|2021-07-22 13:56:40|2752.7|2752.7|2753.04|2753.04|2753.04|2753.04|2752.7|2752.7|0
1626962210000|2021-07-22 13:56:50|2753.39|2753.39|2753.63|2753.63|2753.63|2753.63|2753.33|2753.33|0
1626962220000|2021-07-22 13:57:00|2753.46|2753.46|2753.25|2753.25|2753.46|2753.46|2753.24|2753.24|0
1626962230000|2021-07-22 13:57:10|2753.36|2753.36|2753.69|2753.69|2753.69|2753.69|2753.36|2753.36|0
1626962240000|2021-07-22 13:57:20|2754.32|2754.32|2754.57|2754.57|2754.69|2754.69|2754.32|2754.32|0
1626962250000|2021-07-22 13:57:30|2754.08|2754.08|2753.59|2753.59|2754.08|2754.08|2753.59|2753.59|0
1626962260000|2021-07-22 13:57:40|2752.93|2752.93|2752.76|2752.76|2752.93|2752.93|2752.76|2752.76|0
1626962270000|2021-07-22 13:57:50|2752.59|2752.59|2752.14|2752.14|2752.59|2752.59|2752.08|2752.08|0
1626962280000|2021-07-22 13:58:00|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|2752.19|0
1626962290000|2021-07-22 13:58:10|2751.25|2751.25|2750.42|2750.42|2751.36|2751.36|2750.42|2750.42|0
1626962300000|2021-07-22 13:58:20|2750.09|2750.09|2749.81|2749.81|2750.09|2750.09|2749.81|2749.81|0
1626962310000|2021-07-22 13:58:30|2750.31|2750.31|2750.14|2750.14|2750.31|2750.31|2750.14|2750.14|0
1626962320000|2021-07-22 13:58:40|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|0
1626962330000|2021-07-22 13:58:50|2750.36|2750.36|2750.36|2750.36|2750.36|2750.36|2750.36|2750.36|0
1626962340000|2021-07-22 13:59:00|2750.53|2750.53|2750.76|2750.76|2750.8|2750.8|2750.53|2750.53|0
1626962350000|2021-07-22 13:59:10|2750.72|2750.72|2750.95|2750.95|2750.95|2750.95|2750.72|2750.72|0
1626962360000|2021-07-22 13:59:20|2751.03|2751.03|2751.12|2751.12|2751.12|2751.12|2751.03|2751.03|0
1626962370000|2021-07-22 13:59:30|2751.07|2751.07|2752.01|2752.01|2752.01|2752.01|2751.07|2751.07|0
1626962380000|2021-07-22 13:59:40|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|2752.1|0
1626962390000|2021-07-22 13:59:50|2752.04|2752.04|2752.04|2752.04|2752.04|2752.04|2751.87|2751.87|0
1626962400000|2021-07-22 14:00:00|2752.21|2752.21|2752.42|2752.42|2752.59|2752.59|2752.21|2752.21|0
1626962410000|2021-07-22 14:00:10|2752.59|2752.59|2752.16|2752.16|2752.59|2752.59|2751.83|2751.83|0
1626962420000|2021-07-22 14:00:20|2752.18|2752.18|2752.64|2752.64|2752.64|2752.64|2752.18|2752.18|0
1626962430000|2021-07-22 14:00:30|2752.53|2752.53|2752.81|2752.81|2752.81|2752.81|2752.53|2752.53|0
1626962440000|2021-07-22 14:00:40|2752.82|2752.82|2754.11|2754.11|2754.11|2754.11|2752.82|2752.82|0
1626962450000|2021-07-22 14:00:50|2753.95|2753.95|2753.39|2753.39|2754.17|2754.17|2753.27|2753.27|0
1626962460000|2021-07-22 14:01:00|2753.43|2753.43|2753.71|2753.71|2753.71|2753.71|2752.88|2752.88|0
1626962470000|2021-07-22 14:01:10|2753.6|2753.6|2752.99|2752.99|2753.6|2753.6|2752.99|2752.99|0
1626962480000|2021-07-22 14:01:20|2752.9|2752.9|2752.9|2752.9|2752.9|2752.9|2752.9|2752.9|0
1626962490000|2021-07-22 14:01:30|2753.12|2753.12|2753.41|2753.41|2753.41|2753.41|2753.12|2753.12|0
1626962500000|2021-07-22 14:01:40|2753.74|2753.74|2754.4|2754.4|2754.4|2754.4|2753.74|2753.74|0
1626962510000|2021-07-22 14:01:50|2754.41|2754.41|2754.17|2754.17|2754.45|2754.45|2754|2754|0
1626962520000|2021-07-22 14:02:00|2754.16|2754.16|2754.11|2754.11|2754.16|2754.16|2753.61|2753.61|0
1626962530000|2021-07-22 14:02:10|2754.17|2754.17|2753.84|2753.84|2754.23|2754.23|2753.84|2753.84|0
1626962540000|2021-07-22 14:02:20|2753.88|2753.88|2752.19|2752.19|2753.97|2753.97|2752.19|2752.19|0
1626962550000|2021-07-22 14:02:30|2751.99|2751.99|2751.27|2751.27|2751.99|2751.99|2751.27|2751.27|0
1626962560000|2021-07-22 14:02:40|2751.33|2751.33|2752.22|2752.22|2752.22|2752.22|2751.33|2751.33|0
1626962570000|2021-07-22 14:02:50|2752.18|2752.18|2752.06|2752.06|2752.18|2752.18|2752.06|2752.06|0
1626962580000|2021-07-22 14:03:00|2752.4|2752.4|2751.94|2751.94|2752.4|2752.4|2751.45|2751.45|0
1626962590000|2021-07-22 14:03:10|2751.77|2751.77|2751.87|2751.87|2751.93|2751.93|2751.55|2751.55|0
1626962600000|2021-07-22 14:03:20|2751.89|2751.89|2752.2|2752.2|2752.26|2752.26|2751.76|2751.76|0
1626962610000|2021-07-22 14:03:30|2752.45|2752.45|2752.58|2752.58|2752.58|2752.58|2752.45|2752.45|0
1626962620000|2021-07-22 14:03:40|2752.98|2752.98|2752.52|2752.52|2753.68|2753.68|2752.52|2752.52|0
1626962630000|2021-07-22 14:03:50|2752.5|2752.5|2753.61|2753.61|2753.61|2753.61|2752.5|2752.5|0
1626962640000|2021-07-22 14:04:00|2753.7|2753.7|2753.37|2753.37|2753.81|2753.81|2752.93|2752.93|0
1626962650000|2021-07-22 14:04:10|2753.26|2753.26|2753.26|2753.26|2753.43|2753.43|2753.26|2753.26|0
1626962660000|2021-07-22 14:04:20|2753.22|2753.22|2753.44|2753.44|2753.67|2753.67|2753.22|2753.22|0
1626962670000|2021-07-22 14:04:30|2753.83|2753.83|2755.95|2755.95|2755.95|2755.95|2753.83|2753.83|0
1626962680000|2021-07-22 14:04:40|2756|2756|2756.14|2756.14|2756.14|2756.14|2756|2756|0
1626962690000|2021-07-22 14:04:50|2755.97|2755.97|2755.89|2755.89|2755.97|2755.97|2755.59|2755.59|0
1626962700000|2021-07-22 14:05:00|2755.9|2755.9|2757.03|2757.03|2757.04|2757.04|2755.87|2755.87|0
1626962710000|2021-07-22 14:05:10|2757.02|2757.02|2757.69|2757.69|2757.69|2757.69|2757.02|2757.02|0
1626962720000|2021-07-22 14:05:20|2757.97|2757.97|2757.54|2757.54|2758.08|2758.08|2757.31|2757.31|0
1626962730000|2021-07-22 14:05:30|2757.42|2757.42|2755.82|2755.82|2757.42|2757.42|2755.82|2755.82|0
1626962740000|2021-07-22 14:05:40|2755.76|2755.76|2755.16|2755.16|2755.76|2755.76|2755.12|2755.12|0
1626962750000|2021-07-22 14:05:50|2755.49|2755.49|2755.27|2755.27|2755.49|2755.49|2755.27|2755.27|0
1626962760000|2021-07-22 14:06:00|2755.39|2755.39|2755.38|2755.38|2755.42|2755.42|2755.11|2755.11|0
1626962770000|2021-07-22 14:06:10|2755.27|2755.27|2754.36|2754.36|2755.27|2755.27|2754.36|2754.36|0
1626962780000|2021-07-22 14:06:20|2754.35|2754.35|2754.48|2754.48|2754.48|2754.48|2754.35|2754.35|0
1626962790000|2021-07-22 14:06:30|2754.42|2754.42|2754.19|2754.19|2754.43|2754.43|2754.19|2754.19|0
1626962810000|2021-07-22 14:06:50|2753.69|2753.69|2753.43|2753.43|2753.69|2753.69|2753.43|2753.43|0
1626962820000|2021-07-22 14:07:00|2753.29|2753.29|2751.57|2751.57|2753.31|2753.31|2751.24|2751.24|0
1626962830000|2021-07-22 14:07:10|2751.68|2751.68|2751.74|2751.74|2751.74|2751.74|2751.68|2751.68|0
1626962840000|2021-07-22 14:07:20|2751.79|2751.79|2753.13|2753.13|2753.13|2753.13|2751.79|2751.79|0
1626962850000|2021-07-22 14:07:30|2753.63|2753.63|2753.38|2753.38|2753.99|2753.99|2753.38|2753.38|0
1626962860000|2021-07-22 14:07:40|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|0
1626962870000|2021-07-22 14:07:50|2753.72|2753.72|2753.78|2753.78|2753.89|2753.89|2753.56|2753.56|0
1626962880000|2021-07-22 14:08:00|2753.87|2753.87|2753.65|2753.65|2753.87|2753.87|2753.65|2753.65|0
1626962890000|2021-07-22 14:08:10|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|0
1626962900000|2021-07-22 14:08:20|2753.19|2753.19|2753.84|2753.84|2753.84|2753.84|2753.19|2753.19|0
1626962910000|2021-07-22 14:08:30|2753.86|2753.86|2753.51|2753.51|2753.86|2753.86|2753.51|2753.51|0
1626962920000|2021-07-22 14:08:40|2753.35|2753.35|2753.61|2753.61|2753.61|2753.61|2753.35|2753.35|0
1626962930000|2021-07-22 14:08:50|2753.83|2753.83|2754.94|2754.94|2755.11|2755.11|2753.83|2753.83|0
1626962940000|2021-07-22 14:09:00|2754.78|2754.78|2754.62|2754.62|2754.78|2754.78|2754.62|2754.62|0
1626962950000|2021-07-22 14:09:10|2754.68|2754.68|2755.53|2755.53|2755.53|2755.53|2754.68|2754.68|0
1626962960000|2021-07-22 14:09:20|2755.69|2755.69|2755.57|2755.57|2755.74|2755.74|2755.57|2755.57|0
1626962970000|2021-07-22 14:09:30|2755.35|2755.35|2755.51|2755.51|2755.51|2755.51|2755.34|2755.34|0
1626962980000|2021-07-22 14:09:40|2755.84|2755.84|2756.11|2756.11|2756.11|2756.11|2755.61|2755.61|0
1626962990000|2021-07-22 14:09:50|2756.1|2756.1|2756.56|2756.56|2756.56|2756.56|2756.1|2756.1|0
1626963000000|2021-07-22 14:10:00|2756.58|2756.58|2757.66|2757.66|2757.66|2757.66|2756.58|2756.58|0
1626963010000|2021-07-22 14:10:10|2757.7|2757.7|2757.77|2757.77|2757.92|2757.92|2757.55|2757.55|0
1626963020000|2021-07-22 14:10:20|2758.27|2758.27|2758.77|2758.77|2758.77|2758.77|2758.27|2758.27|0
1626963030000|2021-07-22 14:10:30|2758.93|2758.93|2758.98|2758.98|2759.1|2759.1|2758.93|2758.93|0
1626963040000|2021-07-22 14:10:40|2758.64|2758.64|2759.19|2759.19|2759.19|2759.19|2758.64|2758.64|0
1626963050000|2021-07-22 14:10:50|2759.01|2759.01|2758.81|2758.81|2759.01|2759.01|2758.81|2758.81|0
1626963060000|2021-07-22 14:11:00|2758.9|2758.9|2759.56|2759.56|2759.56|2759.56|2758.9|2758.9|0
1626963070000|2021-07-22 14:11:10|2759.89|2759.89|2759.95|2759.95|2759.95|2759.95|2759.89|2759.89|0
1626963080000|2021-07-22 14:11:20|2759.96|2759.96|2760.85|2760.85|2760.85|2760.85|2759.96|2759.96|0
1626963090000|2021-07-22 14:11:30|2760.86|2760.86|2760.68|2760.68|2760.86|2760.86|2760.68|2760.68|0
1626963100000|2021-07-22 14:11:40|2760.51|2760.51|2760.84|2760.84|2760.84|2760.84|2760.34|2760.34|0
1626963110000|2021-07-22 14:11:50|2761.18|2761.18|2761.21|2761.21|2761.21|2761.21|2761.18|2761.18|0
1626963120000|2021-07-22 14:12:00|2761.26|2761.26|2760.98|2760.98|2761.26|2761.26|2760.98|2760.98|0
1626963130000|2021-07-22 14:12:10|2761.02|2761.02|2760.84|2760.84|2761.02|2761.02|2760.84|2760.84|0
1626963140000|2021-07-22 14:12:20|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|2760.61|0
1626963160000|2021-07-22 14:12:40|2760.73|2760.73|2760.89|2760.89|2760.89|2760.89|2760.73|2760.73|0
1626963170000|2021-07-22 14:12:50|2761.39|2761.39|2762.55|2762.55|2762.55|2762.55|2761.39|2761.39|0
1626963180000|2021-07-22 14:13:00|2762.99|2762.99|2764.52|2764.52|2764.52|2764.52|2762.99|2762.99|0
1626963190000|2021-07-22 14:13:10|2764.55|2764.55|2764.78|2764.78|2764.78|2764.78|2764.5|2764.5|0
1626963200000|2021-07-22 14:13:20|2765.61|2765.61|2764.83|2764.83|2765.61|2765.61|2764.78|2764.78|0
1626963210000|2021-07-22 14:13:30|2764.34|2764.34|2764.5|2764.5|2764.95|2764.95|2764.28|2764.28|0
1626963220000|2021-07-22 14:13:40|2764.54|2764.54|2764.69|2764.69|2764.72|2764.72|2764.54|2764.54|0
1626963230000|2021-07-22 14:13:50|2764.53|2764.53|2764.45|2764.45|2764.53|2764.53|2764.41|2764.41|0
1626963250000|2021-07-22 14:14:10|2764.62|2764.62|2764.15|2764.15|2764.62|2764.62|2764.15|2764.15|0
1626963260000|2021-07-22 14:14:20|2764.2|2764.2|2763.59|2763.59|2764.2|2764.2|2762.92|2762.92|0
1626963270000|2021-07-22 14:14:30|2763.63|2763.63|2762.66|2762.66|2763.67|2763.67|2762.57|2762.57|0
1626963280000|2021-07-22 14:14:40|2762.64|2762.64|2762.09|2762.09|2762.64|2762.64|2762.09|2762.09|0
1626963290000|2021-07-22 14:14:50|2762.18|2762.18|2762.14|2762.14|2762.18|2762.18|2762.14|2762.14|0
1626963300000|2021-07-22 14:15:00|2761.8|2761.8|2761.04|2761.04|2762.14|2762.14|2760.46|2760.46|0
1626963310000|2021-07-22 14:15:10|2761.13|2761.13|2760.79|2760.79|2761.16|2761.16|2760.79|2760.79|0
1626963320000|2021-07-22 14:15:20|2760.38|2760.38|2760.42|2760.42|2760.42|2760.42|2760.38|2760.38|0
1626963330000|2021-07-22 14:15:30|2760.46|2760.46|2760.98|2760.98|2760.98|2760.98|2760.38|2760.38|0
1626963340000|2021-07-22 14:15:40|2760.94|2760.94|2760.84|2760.84|2760.94|2760.94|2760.84|2760.84|0
1626963350000|2021-07-22 14:15:50|2760.76|2760.76|2759.91|2759.91|2760.76|2760.76|2759.68|2759.68|0
1626963360000|2021-07-22 14:16:00|2759.95|2759.95|2759.72|2759.72|2759.95|2759.95|2759.72|2759.72|0
1626963370000|2021-07-22 14:16:10|2759.39|2759.39|2759.27|2759.27|2759.39|2759.39|2759.27|2759.27|0
1626963380000|2021-07-22 14:16:20|2759.21|2759.21|2758.9|2758.9|2759.21|2759.21|2758.9|2758.9|0
1626963390000|2021-07-22 14:16:30|2758.85|2758.85|2757.85|2757.85|2758.85|2758.85|2757.85|2757.85|0
1626963400000|2021-07-22 14:16:40|2757.81|2757.81|2758.05|2758.05|2758.1|2758.1|2757.76|2757.76|0
1626963410000|2021-07-22 14:16:50|2758.21|2758.21|2758.21|2758.21|2758.21|2758.21|2758.21|2758.21|0
1626963420000|2021-07-22 14:17:00|2758.13|2758.13|2757.82|2757.82|2758.15|2758.15|2757.82|2757.82|0
1626963430000|2021-07-22 14:17:10|2757.86|2757.86|2758.65|2758.65|2758.65|2758.65|2757.86|2757.86|0
1626963440000|2021-07-22 14:17:20|2758.71|2758.71|2760.23|2760.23|2760.23|2760.23|2758.71|2758.71|0
1626963450000|2021-07-22 14:17:30|2760.33|2760.33|2761.17|2761.17|2761.17|2761.17|2760.33|2760.33|0
1626963460000|2021-07-22 14:17:40|2761.5|2761.5|2760.6|2760.6|2761.5|2761.5|2760.57|2760.57|0
1626963470000|2021-07-22 14:17:50|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|0
1626963480000|2021-07-22 14:18:00|2760.43|2760.43|2759.94|2759.94|2760.43|2760.43|2759.94|2759.94|0
1626963490000|2021-07-22 14:18:10|2759.78|2759.78|2758.98|2758.98|2759.78|2759.78|2758.98|2758.98|0
1626963500000|2021-07-22 14:18:20|2759.06|2759.06|2759.56|2759.56|2759.56|2759.56|2759.06|2759.06|0
1626963510000|2021-07-22 14:18:30|2759.6|2759.6|2760.16|2760.16|2760.18|2760.18|2759.6|2759.6|0
1626963520000|2021-07-22 14:18:40|2760.27|2760.27|2760.17|2760.17|2760.27|2760.27|2760.12|2760.12|0
1626963530000|2021-07-22 14:18:50|2759.89|2759.89|2760.12|2760.12|2760.12|2760.12|2759.89|2759.89|0
1626963540000|2021-07-22 14:19:00|2760.41|2760.41|2760.27|2760.27|2760.41|2760.41|2760.27|2760.27|0
1626963550000|2021-07-22 14:19:10|2760.35|2760.35|2760.73|2760.73|2760.73|2760.73|2760.35|2760.35|0
1626963560000|2021-07-22 14:19:20|2760.89|2760.89|2761.19|2761.19|2761.19|2761.19|2760.89|2760.89|0
1626963570000|2021-07-22 14:19:30|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1626963580000|2021-07-22 14:19:40|2760.9|2760.9|2761.08|2761.08|2761.08|2761.08|2760.9|2760.9|0
1626963590000|2021-07-22 14:19:50|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|2761.12|0
1626963600000|2021-07-22 14:20:00|2760.95|2760.95|2760.97|2760.97|2761.08|2761.08|2760.95|2760.95|0
1626963610000|2021-07-22 14:20:10|2761.09|2761.09|2761.99|2761.99|2761.99|2761.99|2761.09|2761.09|0
1626963630000|2021-07-22 14:20:30|2761.93|2761.93|2761.88|2761.88|2761.93|2761.93|2761.88|2761.88|0
1626963640000|2021-07-22 14:20:40|2761.49|2761.49|2759.94|2759.94|2761.49|2761.49|2759.94|2759.94|0
1626963650000|2021-07-22 14:20:50|2759.93|2759.93|2759.92|2759.92|2759.93|2759.93|2759.77|2759.77|0
1626963660000|2021-07-22 14:21:00|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|2759.98|0
1626963670000|2021-07-22 14:21:10|2759.7|2759.7|2759.62|2759.62|2759.7|2759.7|2759.62|2759.62|0
1626963680000|2021-07-22 14:21:20|2759.46|2759.46|2759.08|2759.08|2759.52|2759.52|2759.08|2759.08|0
1626963690000|2021-07-22 14:21:30|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1626963700000|2021-07-22 14:21:40|2759.31|2759.31|2759.72|2759.72|2759.72|2759.72|2759.31|2759.31|0
1626963710000|2021-07-22 14:21:50|2760.06|2760.06|2759.97|2759.97|2760.06|2760.06|2759.97|2759.97|0
1626963720000|2021-07-22 14:22:00|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|0
1626963740000|2021-07-22 14:22:20|2759.97|2759.97|2759.77|2759.77|2759.97|2759.97|2759.77|2759.77|0
1626963750000|2021-07-22 14:22:30|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|2759.76|0
1626963760000|2021-07-22 14:22:40|2759.87|2759.87|2760.26|2760.26|2760.26|2760.26|2759.87|2759.87|0
1626963770000|2021-07-22 14:22:50|2760.37|2760.37|2760.15|2760.15|2760.37|2760.37|2760.1|2760.1|0
1626963780000|2021-07-22 14:23:00|2759.65|2759.65|2759.68|2759.68|2759.68|2759.68|2759.65|2759.65|0
1626963790000|2021-07-22 14:23:10|2760.01|2760.01|2760.15|2760.15|2760.23|2760.23|2760.01|2760.01|0
1626963800000|2021-07-22 14:23:20|2760.07|2760.07|2759.85|2759.85|2760.07|2760.07|2759.85|2759.85|0
1626963810000|2021-07-22 14:23:30|2759.74|2759.74|2758.15|2758.15|2759.74|2759.74|2758.13|2758.13|0
1626963830000|2021-07-22 14:23:50|2758.32|2758.32|2757.04|2757.04|2758.32|2758.32|2757.04|2757.04|0
1626963840000|2021-07-22 14:24:00|2757.03|2757.03|2757|2757|2757.03|2757.03|2756.72|2756.72|0
1626963850000|2021-07-22 14:24:10|2756.95|2756.95|2756.48|2756.48|2757.11|2757.11|2756.48|2756.48|0
1626963860000|2021-07-22 14:24:20|2756.44|2756.44|2756.16|2756.16|2756.44|2756.44|2756.16|2756.16|0
1626963870000|2021-07-22 14:24:30|2756.33|2756.33|2756.46|2756.46|2756.63|2756.63|2756.19|2756.19|0
1626963880000|2021-07-22 14:24:40|2756.9|2756.9|2756.4|2756.4|2756.9|2756.9|2756.4|2756.4|0
1626963890000|2021-07-22 14:24:50|2756.31|2756.31|2756.24|2756.24|2756.34|2756.34|2756.24|2756.24|0
1626963900000|2021-07-22 14:25:00|2756.28|2756.28|2755.99|2755.99|2756.45|2756.45|2755.99|2755.99|0
1626963920000|2021-07-22 14:25:20|2756.03|2756.03|2757.53|2757.53|2757.53|2757.53|2756.03|2756.03|0
1626963930000|2021-07-22 14:25:30|2757.7|2757.7|2757.7|2757.7|2757.71|2757.71|2757.7|2757.7|0
1626963940000|2021-07-22 14:25:40|2757.54|2757.54|2757.27|2757.27|2757.6|2757.6|2757.21|2757.21|0
1626963950000|2021-07-22 14:25:50|2757.43|2757.43|2757.46|2757.46|2757.49|2757.49|2757.43|2757.43|0
1626963960000|2021-07-22 14:26:00|2757.51|2757.51|2757.56|2757.56|2757.56|2757.56|2757.51|2757.51|0
1626963970000|2021-07-22 14:26:10|2757.61|2757.61|2757.66|2757.66|2757.7|2757.7|2757.61|2757.61|0
1626963980000|2021-07-22 14:26:20|2757.63|2757.63|2759.43|2759.43|2759.43|2759.43|2757.63|2757.63|0
1626963990000|2021-07-22 14:26:30|2759.42|2759.42|2759.26|2759.26|2759.48|2759.48|2759.25|2759.25|0
1626964000000|2021-07-22 14:26:40|2759.28|2759.28|2758.59|2758.59|2759.28|2759.28|2758.33|2758.33|0
1626964010000|2021-07-22 14:26:50|2758.55|2758.55|2758.51|2758.51|2758.55|2758.55|2758.51|2758.51|0
1626964020000|2021-07-22 14:27:00|2758.34|2758.34|2758.36|2758.36|2758.36|2758.36|2758.34|2758.34|0
1626964040000|2021-07-22 14:27:20|2757.86|2757.86|2755.93|2755.93|2757.86|2757.86|2755.76|2755.76|0
1626964050000|2021-07-22 14:27:30|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|0
1626964060000|2021-07-22 14:27:40|2756.07|2756.07|2756|2756|2756.07|2756.07|2756|2756|0
1626964070000|2021-07-22 14:27:50|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|2756.49|0
1626964080000|2021-07-22 14:28:00|2756.76|2756.76|2756.66|2756.66|2756.82|2756.82|2756.66|2756.66|0
1626964090000|2021-07-22 14:28:10|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|2756.67|0
1626964100000|2021-07-22 14:28:20|2756.5|2756.5|2757.28|2757.28|2757.33|2757.33|2756.5|2756.5|0
1626964110000|2021-07-22 14:28:30|2757.45|2757.45|2756.89|2756.89|2757.45|2757.45|2756.89|2756.89|0
1626964120000|2021-07-22 14:28:40|2757|2757|2756.86|2756.86|2757|2757|2756.86|2756.86|0
1626964130000|2021-07-22 14:28:50|2756.81|2756.81|2755.76|2755.76|2756.81|2756.81|2755.76|2755.76|0
1626964140000|2021-07-22 14:29:00|2755.6|2755.6|2755.65|2755.65|2755.73|2755.73|2755.6|2755.6|0
1626964160000|2021-07-22 14:29:20|2755.98|2755.98|2755.57|2755.57|2755.98|2755.98|2755.57|2755.57|0
1626964170000|2021-07-22 14:29:30|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|2755.68|0
1626964180000|2021-07-22 14:29:40|2755.57|2755.57|2756.23|2756.23|2756.23|2756.23|2755.57|2755.57|0
1626964190000|2021-07-22 14:29:50|2755.9|2755.9|2755.72|2755.72|2755.9|2755.9|2755.72|2755.72|0
1626964200000|2021-07-22 14:30:00|2755.71|2755.71|2755.62|2755.62|2755.71|2755.71|2755.62|2755.62|0
1626964210000|2021-07-22 14:30:10|2755.73|2755.73|2755.89|2755.89|2756.06|2756.06|2755.73|2755.73|0
1626964220000|2021-07-22 14:30:20|2755.84|2755.84|2755.92|2755.92|2756|2756|2755.84|2755.84|0
1626964230000|2021-07-22 14:30:30|2755.96|2755.96|2756.03|2756.03|2756.03|2756.03|2755.96|2755.96|0
1626964240000|2021-07-22 14:30:40|2756.25|2756.25|2757.2|2757.2|2757.2|2757.2|2756.25|2756.25|0
1626964250000|2021-07-22 14:30:50|2757.37|2757.37|2756.65|2756.65|2757.37|2757.37|2756.65|2756.65|0
1626964260000|2021-07-22 14:31:00|2756.61|2756.61|2756.02|2756.02|2756.61|2756.61|2756.01|2756.01|0
1626964270000|2021-07-22 14:31:10|2756.14|2756.14|2756.14|2756.14|2756.14|2756.14|2756.14|2756.14|0
1626964290000|2021-07-22 14:31:30|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|2756.06|0
1626964300000|2021-07-22 14:31:40|2756.56|2756.56|2757.17|2757.17|2757.17|2757.17|2756.56|2756.56|0
1626964320000|2021-07-22 14:32:00|2757.01|2757.01|2756.95|2756.95|2757.01|2757.01|2756.95|2756.95|0
1626964330000|2021-07-22 14:32:10|2756.62|2756.62|2755.18|2755.18|2756.78|2756.78|2755.18|2755.18|0
1626964340000|2021-07-22 14:32:20|2755.17|2755.17|2754.97|2754.97|2755.17|2755.17|2754.95|2754.95|0
1626964350000|2021-07-22 14:32:30|2755.14|2755.14|2755.12|2755.12|2755.14|2755.14|2755.11|2755.11|0
1626964370000|2021-07-22 14:32:50|2755.18|2755.18|2755.12|2755.12|2755.18|2755.18|2755.12|2755.12|0
1626964380000|2021-07-22 14:33:00|2755.07|2755.07|2754.94|2754.94|2755.07|2755.07|2754.94|2754.94|0
1626964390000|2021-07-22 14:33:10|2755|2755|2755|2755|2755|2755|2755|2755|0
1626964400000|2021-07-22 14:33:20|2755.54|2755.54|2756.1|2756.1|2756.1|2756.1|2755.54|2755.54|0
1626964410000|2021-07-22 14:33:30|2755.93|2755.93|2755.77|2755.77|2755.93|2755.93|2755.77|2755.77|0
1626964420000|2021-07-22 14:33:40|2755.82|2755.82|2756.62|2756.62|2756.62|2756.62|2755.82|2755.82|0
1626964430000|2021-07-22 14:33:50|2756.84|2756.84|2758.16|2758.16|2758.16|2758.16|2756.84|2756.84|0
1626964440000|2021-07-22 14:34:00|2758.32|2758.32|2758.35|2758.35|2758.35|2758.35|2757.99|2757.99|0
1626964450000|2021-07-22 14:34:10|2758.4|2758.4|2758.4|2758.4|2758.4|2758.4|2758.07|2758.07|0
1626964460000|2021-07-22 14:34:20|2758.74|2758.74|2758.82|2758.82|2758.94|2758.94|2758.74|2758.74|0
1626964470000|2021-07-22 14:34:30|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|2758.9|0
1626964480000|2021-07-22 14:34:40|2758.74|2758.74|2758.5|2758.5|2758.74|2758.74|2758.44|2758.44|0
1626964490000|2021-07-22 14:34:50|2758.17|2758.17|2757.04|2757.04|2758.17|2758.17|2757.04|2757.04|0
1626964500000|2021-07-22 14:35:00|2756.95|2756.95|2757.01|2757.01|2757.01|2757.01|2756.95|2756.95|0
1626964510000|2021-07-22 14:35:10|2757.18|2757.18|2757.24|2757.24|2757.41|2757.41|2757.18|2757.18|0
1626964520000|2021-07-22 14:35:20|2757.18|2757.18|2757.25|2757.25|2757.31|2757.31|2757.07|2757.07|0
1626964530000|2021-07-22 14:35:30|2757.03|2757.03|2757.52|2757.52|2757.52|2757.52|2757.03|2757.03|0
1626964540000|2021-07-22 14:35:40|2757.57|2757.57|2757.72|2757.72|2757.72|2757.72|2757.56|2757.56|0
1626964550000|2021-07-22 14:35:50|2757.77|2757.77|2757.77|2757.77|2757.77|2757.77|2757.77|2757.77|0
1626964560000|2021-07-22 14:36:00|2757.72|2757.72|2757.88|2757.88|2757.94|2757.94|2757.72|2757.72|0
1626964570000|2021-07-22 14:36:10|2758.88|2758.88|2759.13|2759.13|2759.13|2759.13|2758.88|2758.88|0
1626964590000|2021-07-22 14:36:30|2759.29|2759.29|2759.46|2759.46|2759.46|2759.46|2759.29|2759.29|0
1626964600000|2021-07-22 14:36:40|2759.69|2759.69|2760.68|2760.68|2760.68|2760.68|2759.69|2759.69|0
1626964610000|2021-07-22 14:36:50|2760.84|2760.84|2760.94|2760.94|2761|2761|2760.84|2760.84|0
1626964620000|2021-07-22 14:37:00|2760.78|2760.78|2760.6|2760.6|2760.82|2760.82|2760.54|2760.54|0
1626964630000|2021-07-22 14:37:10|2760.49|2760.49|2760.71|2760.71|2760.71|2760.71|2760.49|2760.49|0
1626964640000|2021-07-22 14:37:20|2760.67|2760.67|2760.41|2760.41|2760.73|2760.73|2760.4|2760.4|0
1626964650000|2021-07-22 14:37:30|2760.45|2760.45|2760.28|2760.28|2760.45|2760.45|2760.28|2760.28|0
1626964660000|2021-07-22 14:37:40|2760.17|2760.17|2760.17|2760.17|2760.17|2760.17|2760.17|2760.17|0
1626964670000|2021-07-22 14:37:50|2760.13|2760.13|2760.1|2760.1|2760.17|2760.17|2760.1|2760.1|0
1626964680000|2021-07-22 14:38:00|2760.04|2760.04|2759.43|2759.43|2760.04|2760.04|2759.43|2759.43|0
1626964690000|2021-07-22 14:38:10|2759.44|2759.44|2758.88|2758.88|2759.44|2759.44|2758.3|2758.3|0
1626964700000|2021-07-22 14:38:20|2758.71|2758.71|2758.55|2758.55|2758.71|2758.71|2758.55|2758.55|0
1626964710000|2021-07-22 14:38:30|2758.43|2758.43|2758.27|2758.27|2758.43|2758.43|2758.27|2758.27|0
1626964720000|2021-07-22 14:38:40|2757.94|2757.94|2757.81|2757.81|2757.94|2757.94|2757.65|2757.65|0
1626964730000|2021-07-22 14:38:50|2757.99|2757.99|2757.99|2757.99|2757.99|2757.99|2757.99|2757.99|0
1626964740000|2021-07-22 14:39:00|2758.32|2758.32|2757.2|2757.2|2758.32|2758.32|2756.97|2756.97|0
1626964750000|2021-07-22 14:39:10|2756.87|2756.87|2757.2|2757.2|2757.2|2757.2|2756.87|2756.87|0
1626964760000|2021-07-22 14:39:20|2757.37|2757.37|2757.66|2757.66|2757.66|2757.66|2757.37|2757.37|0
1626964770000|2021-07-22 14:39:30|2757.72|2757.72|2758.49|2758.49|2758.49|2758.49|2757.72|2757.72|0
1626964780000|2021-07-22 14:39:40|2758.5|2758.5|2758.16|2758.16|2758.5|2758.5|2758.16|2758.16|0
1626964790000|2021-07-22 14:39:50|2757.83|2757.83|2757.94|2757.94|2757.94|2757.94|2757.83|2757.83|0
1626964800000|2021-07-22 14:40:00|2757.95|2757.95|2758.11|2758.11|2758.11|2758.11|2757.84|2757.84|0
1626964830000|2021-07-22 14:40:30|2758.15|2758.15|2758.46|2758.46|2758.46|2758.46|2758.15|2758.15|0
1626964840000|2021-07-22 14:40:40|2758.79|2758.79|2758.87|2758.87|2759.04|2759.04|2758.79|2758.79|0
1626964850000|2021-07-22 14:40:50|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|0
1626964860000|2021-07-22 14:41:00|2758.87|2758.87|2758.67|2758.67|2758.87|2758.87|2758.56|2758.56|0
1626964870000|2021-07-22 14:41:10|2758.62|2758.62|2758.71|2758.71|2758.71|2758.71|2758.62|2758.62|0
1626964900000|2021-07-22 14:41:40|2759.05|2759.05|2759.2|2759.2|2759.2|2759.2|2759.05|2759.05|0
1626964910000|2021-07-22 14:41:50|2759.24|2759.24|2759.78|2759.78|2759.78|2759.78|2759.24|2759.24|0
1626964930000|2021-07-22 14:42:10|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|0
1626964950000|2021-07-22 14:42:30|2759.8|2759.8|2759.71|2759.71|2759.8|2759.8|2759.71|2759.71|0
1626964960000|2021-07-22 14:42:40|2759.79|2759.79|2760.13|2760.13|2760.13|2760.13|2759.79|2759.79|0
1626964970000|2021-07-22 14:42:50|2760.29|2760.29|2760.25|2760.25|2760.29|2760.29|2760.25|2760.25|0
1626964980000|2021-07-22 14:43:00|2760.08|2760.08|2760.15|2760.15|2760.23|2760.23|2760.07|2760.07|0
1626964990000|2021-07-22 14:43:10|2760.11|2760.11|2760.07|2760.07|2760.11|2760.11|2760.07|2760.07|0
1626965000000|2021-07-22 14:43:20|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|2759.9|0
1626965010000|2021-07-22 14:43:30|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|2759.94|0
1626965020000|2021-07-22 14:43:40|2759.9|2759.9|2759.22|2759.22|2759.9|2759.9|2759.17|2759.17|0
1626965030000|2021-07-22 14:43:50|2759.21|2759.21|2758.71|2758.71|2759.21|2759.21|2758.71|2758.71|0
1626965040000|2021-07-22 14:44:00|2758.7|2758.7|2756.94|2756.94|2758.7|2758.7|2756.94|2756.94|0
1626965050000|2021-07-22 14:44:10|2756.95|2756.95|2756.86|2756.86|2756.95|2756.95|2756.86|2756.86|0
1626965060000|2021-07-22 14:44:20|2756.84|2756.84|2756.51|2756.51|2756.84|2756.84|2756.51|2756.51|0
1626965070000|2021-07-22 14:44:30|2756.46|2756.46|2756.58|2756.58|2756.58|2756.58|2756.41|2756.41|0
1626965080000|2021-07-22 14:44:40|2756.56|2756.56|2756.67|2756.67|2756.67|2756.67|2756.56|2756.56|0
1626965090000|2021-07-22 14:44:50|2756.58|2756.58|2756.78|2756.78|2756.78|2756.78|2756.58|2756.58|0
1626965100000|2021-07-22 14:45:00|2756.77|2756.77|2756.47|2756.47|2756.77|2756.77|2756.47|2756.47|0
1626965120000|2021-07-22 14:45:20|2756.41|2756.41|2756.24|2756.24|2756.41|2756.41|2756.24|2756.24|0
1626965130000|2021-07-22 14:45:30|2756.08|2756.08|2754.8|2754.8|2756.08|2756.08|2754.72|2754.72|0
1626965140000|2021-07-22 14:45:40|2754.75|2754.75|2754.48|2754.48|2754.75|2754.75|2754.48|2754.48|0
1626965150000|2021-07-22 14:45:50|2754.53|2754.53|2754.64|2754.64|2754.64|2754.64|2754.53|2754.53|0
1626965160000|2021-07-22 14:46:00|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|2754.59|0
1626965170000|2021-07-22 14:46:10|2754.41|2754.41|2755.09|2755.09|2755.09|2755.09|2754.41|2754.41|0
1626965190000|2021-07-22 14:46:30|2754.92|2754.92|2754.74|2754.74|2754.92|2754.92|2754.74|2754.74|0
1626965200000|2021-07-22 14:46:40|2754.78|2754.78|2754.57|2754.57|2754.78|2754.78|2754.57|2754.57|0
1626965210000|2021-07-22 14:46:50|2754.41|2754.41|2754.41|2754.41|2754.41|2754.41|2754.41|2754.41|0
1626965220000|2021-07-22 14:47:00|2754.49|2754.49|2754.55|2754.55|2754.55|2754.55|2754.49|2754.49|0
1626965230000|2021-07-22 14:47:10|2754.56|2754.56|2755|2755|2755.06|2755.06|2754.56|2754.56|0
1626965240000|2021-07-22 14:47:20|2754.94|2754.94|2755.03|2755.03|2755.03|2755.03|2754.94|2754.94|0
1626965250000|2021-07-22 14:47:30|2754.86|2754.86|2754.81|2754.81|2754.86|2754.86|2754.81|2754.81|0
1626965260000|2021-07-22 14:47:40|2754.76|2754.76|2754.82|2754.82|2754.82|2754.82|2754.76|2754.76|0
1626965270000|2021-07-22 14:47:50|2754.76|2754.76|2754.43|2754.43|2754.93|2754.93|2754.43|2754.43|0
1626965280000|2021-07-22 14:48:00|2754.39|2754.39|2754.39|2754.39|2754.39|2754.39|2754.39|2754.39|0
1626965290000|2021-07-22 14:48:10|2754.35|2754.35|2753.73|2753.73|2754.35|2754.35|2753.73|2753.73|0
1626965300000|2021-07-22 14:48:20|2753.85|2753.85|2754.1|2754.1|2754.1|2754.1|2753.77|2753.77|0
1626965310000|2021-07-22 14:48:30|2754.21|2754.21|2754.32|2754.32|2754.38|2754.38|2754.21|2754.21|0
1626965330000|2021-07-22 14:48:50|2753.99|2753.99|2753.99|2753.99|2753.99|2753.99|2753.99|2753.99|0
1626965340000|2021-07-22 14:49:00|2753.82|2753.82|2753.26|2753.26|2753.82|2753.82|2753.26|2753.26|0
1626965350000|2021-07-22 14:49:10|2753.21|2753.21|2753.2|2753.2|2753.21|2753.21|2753.06|2753.06|0
1626965360000|2021-07-22 14:49:20|2753.14|2753.14|2753.09|2753.09|2753.14|2753.14|2753.09|2753.09|0
1626965370000|2021-07-22 14:49:30|2752.92|2752.92|2752.26|2752.26|2752.92|2752.92|2752.26|2752.26|0
1626965380000|2021-07-22 14:49:40|2752.09|2752.09|2751.69|2751.69|2752.09|2752.09|2751.42|2751.42|0
1626965390000|2021-07-22 14:49:50|2751.52|2751.52|2751.52|2751.52|2751.52|2751.52|2751.52|2751.52|0
1626965400000|2021-07-22 14:50:00|2751.85|2751.85|2751.12|2751.12|2751.85|2751.85|2751.12|2751.12|0
1626965410000|2021-07-22 14:50:10|2750.96|2750.96|2750.88|2750.88|2750.99|2750.99|2750.88|2750.88|0
1626965420000|2021-07-22 14:50:20|2750.82|2750.82|2750.65|2750.65|2750.82|2750.82|2750.65|2750.65|0
1626965430000|2021-07-22 14:50:30|2750.59|2750.59|2750.53|2750.53|2750.59|2750.59|2750.53|2750.53|0
1626965440000|2021-07-22 14:50:40|2750.49|2750.49|2750.23|2750.23|2750.49|2750.49|2750.23|2750.23|0
1626965460000|2021-07-22 14:51:00|2749.16|2749.16|2748.45|2748.45|2749.28|2749.28|2748.45|2748.45|0
1626965470000|2021-07-22 14:51:10|2748.41|2748.41|2748.5|2748.5|2748.59|2748.59|2748.41|2748.41|0
1626965480000|2021-07-22 14:51:20|2748.54|2748.54|2749.64|2749.64|2749.64|2749.64|2748.54|2748.54|0
1626965500000|2021-07-22 14:51:40|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|0
1626965510000|2021-07-22 14:51:50|2749.38|2749.38|2749.34|2749.34|2749.38|2749.38|2749.34|2749.34|0
1626965520000|2021-07-22 14:52:00|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|2749.3|0
1626965530000|2021-07-22 14:52:10|2749.31|2749.31|2749.13|2749.13|2749.31|2749.31|2749.13|2749.13|0
1626965540000|2021-07-22 14:52:20|2749.09|2749.09|2749.15|2749.15|2749.15|2749.15|2749.09|2749.09|0
1626965560000|2021-07-22 14:52:40|2749.23|2749.23|2749.23|2749.23|2749.28|2749.28|2749.23|2749.23|0
1626965570000|2021-07-22 14:52:50|2749.19|2749.19|2749.19|2749.19|2749.23|2749.23|2749.19|2749.19|0
1626965580000|2021-07-22 14:53:00|2749.23|2749.23|2748.66|2748.66|2749.54|2749.54|2748.66|2748.66|0
1626965590000|2021-07-22 14:53:10|2748.55|2748.55|2747.73|2747.73|2748.55|2748.55|2747.73|2747.73|0
1626965600000|2021-07-22 14:53:20|2747.71|2747.71|2747.66|2747.66|2747.71|2747.71|2747.66|2747.66|0
1626965620000|2021-07-22 14:53:40|2747.62|2747.62|2747.63|2747.63|2747.63|2747.63|2747.62|2747.62|0
1626965630000|2021-07-22 14:53:50|2747.62|2747.62|2748.24|2748.24|2748.24|2748.24|2747.62|2747.62|0
1626965640000|2021-07-22 14:54:00|2748.29|2748.29|2748.16|2748.16|2748.35|2748.35|2748.16|2748.16|0
1626965650000|2021-07-22 14:54:10|2748.22|2748.22|2749.32|2749.32|2749.32|2749.32|2748.22|2748.22|0
1626965660000|2021-07-22 14:54:20|2749.38|2749.38|2749.52|2749.52|2749.52|2749.52|2749.38|2749.38|0
1626965670000|2021-07-22 14:54:30|2749.85|2749.85|2750.33|2750.33|2750.33|2750.33|2749.85|2749.85|0
1626965680000|2021-07-22 14:54:40|2750.39|2750.39|2750.35|2750.35|2750.39|2750.39|2750.35|2750.35|0
1626965690000|2021-07-22 14:54:50|2750.24|2750.24|2750.34|2750.34|2750.34|2750.34|2749.96|2749.96|0
1626965700000|2021-07-22 14:55:00|2750.38|2750.38|2751|2751|2751|2751|2750.38|2750.38|0
1626965710000|2021-07-22 14:55:10|2751.33|2751.33|2751.27|2751.27|2751.33|2751.33|2751.06|2751.06|0
1626965720000|2021-07-22 14:55:20|2751.6|2751.6|2751.44|2751.44|2751.6|2751.6|2751.27|2751.27|0
1626965730000|2021-07-22 14:55:30|2751.6|2751.6|2751.19|2751.19|2751.6|2751.6|2751.19|2751.19|0
1626965740000|2021-07-22 14:55:40|2751.18|2751.18|2751.6|2751.6|2751.6|2751.6|2751.18|2751.18|0
1626965750000|2021-07-22 14:55:50|2751.64|2751.64|2751.7|2751.7|2751.7|2751.7|2751.64|2751.64|0
1626965760000|2021-07-22 14:56:00|2751.69|2751.69|2751.75|2751.75|2751.75|2751.75|2751.69|2751.69|0
1626965770000|2021-07-22 14:56:10|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|2751.86|0
1626965780000|2021-07-22 14:56:20|2752.03|2752.03|2752.26|2752.26|2752.26|2752.26|2751.97|2751.97|0
1626965800000|2021-07-22 14:56:40|2752.38|2752.38|2752.28|2752.28|2752.45|2752.45|2752.28|2752.28|0
1626965810000|2021-07-22 14:56:50|2752.45|2752.45|2752.67|2752.67|2752.67|2752.67|2752.45|2752.45|0
1626965820000|2021-07-22 14:57:00|2752.78|2752.78|2753.54|2753.54|2753.54|2753.54|2752.78|2752.78|0
1626965830000|2021-07-22 14:57:10|2753.65|2753.65|2752.76|2752.76|2753.65|2753.65|2752.76|2752.76|0
1626965840000|2021-07-22 14:57:20|2752.77|2752.77|2752.78|2752.78|2752.78|2752.78|2752.72|2752.72|0
1626965850000|2021-07-22 14:57:30|2752.74|2752.74|2752.31|2752.31|2752.74|2752.74|2752.31|2752.31|0
1626965870000|2021-07-22 14:57:50|2752.36|2752.36|2752.32|2752.32|2752.4|2752.4|2752.32|2752.32|0
1626965880000|2021-07-22 14:58:00|2752.4|2752.4|2752.74|2752.74|2752.91|2752.91|2752.4|2752.4|0
1626965890000|2021-07-22 14:58:10|2752.91|2752.91|2752.48|2752.48|2752.93|2752.93|2752.37|2752.37|0
1626965900000|2021-07-22 14:58:20|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|0
1626965910000|2021-07-22 14:58:30|2752.32|2752.32|2751.83|2751.83|2752.32|2752.32|2751.83|2751.83|0
1626965920000|2021-07-22 14:58:40|2751.6|2751.6|2751.02|2751.02|2751.6|2751.6|2750.57|2750.57|0
1626965930000|2021-07-22 14:58:50|2750.69|2750.69|2750.36|2750.36|2750.69|2750.69|2750.36|2750.36|0
1626965940000|2021-07-22 14:59:00|2750.42|2750.42|2750.47|2750.47|2750.47|2750.47|2750.42|2750.42|0
1626965950000|2021-07-22 14:59:10|2750.56|2750.56|2750.52|2750.52|2750.56|2750.56|2750.46|2750.46|0
1626965960000|2021-07-22 14:59:20|2750.46|2750.46|2750|2750|2750.46|2750.46|2750|2750|0
1626965970000|2021-07-22 14:59:30|2750.05|2750.05|2750.19|2750.19|2750.23|2750.23|2750.05|2750.05|0
1626965980000|2021-07-22 14:59:40|2750.2|2750.2|2749.79|2749.79|2750.2|2750.2|2749.79|2749.79|0
1626965990000|2021-07-22 14:59:50|2750.13|2750.13|2750.08|2750.08|2750.13|2750.13|2750.08|2750.08|0
1626966000000|2021-07-22 15:00:00|2750.04|2750.04|2750.49|2750.49|2750.49|2750.49|2750.04|2750.04|0
1626966010000|2021-07-22 15:00:10|2750.51|2750.51|2751.17|2751.17|2751.17|2751.17|2750.51|2750.51|0
1626966020000|2021-07-22 15:00:20|2751.16|2751.16|2751.06|2751.06|2751.16|2751.16|2751.06|2751.06|0
1626966030000|2021-07-22 15:00:30|2751.02|2751.02|2750.63|2750.63|2751.02|2751.02|2750.63|2750.63|0
1626966050000|2021-07-22 15:00:50|2750.79|2750.79|2750.79|2750.79|2750.79|2750.79|2750.79|2750.79|0
1626966060000|2021-07-22 15:01:00|2750.9|2750.9|2750.64|2750.64|2750.9|2750.9|2750.64|2750.64|0
1626966070000|2021-07-22 15:01:10|2750.8|2750.8|2750.76|2750.76|2750.98|2750.98|2750.76|2750.76|0
1626966080000|2021-07-22 15:01:20|2750.71|2750.71|2749.83|2749.83|2750.71|2750.71|2749.66|2749.66|0
1626966090000|2021-07-22 15:01:30|2749.78|2749.78|2749.88|2749.88|2749.88|2749.88|2749.78|2749.78|0
1626966100000|2021-07-22 15:01:40|2749.82|2749.82|2749.82|2749.82|2749.82|2749.82|2749.82|2749.82|0
1626966110000|2021-07-22 15:01:50|2749.77|2749.77|2748.12|2748.12|2749.77|2749.77|2747.79|2747.79|0
1626966120000|2021-07-22 15:02:00|2748.11|2748.11|2748.04|2748.04|2748.11|2748.11|2748.04|2748.04|0
1626966140000|2021-07-22 15:02:20|2748.08|2748.08|2747.43|2747.43|2748.13|2748.13|2747.26|2747.26|0
1626966150000|2021-07-22 15:02:30|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|2747.47|0
1626966160000|2021-07-22 15:02:40|2747.58|2747.58|2748.12|2748.12|2748.29|2748.29|2747.58|2747.58|0
1626966170000|2021-07-22 15:02:50|2748.23|2748.23|2748.27|2748.27|2748.27|2748.27|2748.23|2748.23|0
1626966180000|2021-07-22 15:03:00|2748.44|2748.44|2749.15|2749.15|2749.15|2749.15|2748.44|2748.44|0
1626966190000|2021-07-22 15:03:10|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|2749.48|0
1626966200000|2021-07-22 15:03:20|2749.53|2749.53|2749.36|2749.36|2749.53|2749.53|2749.36|2749.36|0
1626966210000|2021-07-22 15:03:30|2749.31|2749.31|2749.14|2749.14|2749.31|2749.31|2749.14|2749.14|0
1626966220000|2021-07-22 15:03:40|2749.09|2749.09|2749.31|2749.31|2749.31|2749.31|2748.93|2748.93|0
1626966230000|2021-07-22 15:03:50|2749.14|2749.14|2748.89|2748.89|2749.14|2749.14|2748.89|2748.89|0
1626966260000|2021-07-22 15:04:20|2748.85|2748.85|2748.88|2748.88|2748.88|2748.88|2748.85|2748.85|0
1626966270000|2021-07-22 15:04:30|2748.71|2748.71|2748.82|2748.82|2748.88|2748.88|2748.71|2748.71|0
1626966280000|2021-07-22 15:04:40|2748.88|2748.88|2748.77|2748.77|2748.89|2748.89|2748.77|2748.77|0
1626966290000|2021-07-22 15:04:50|2748.56|2748.56|2748.94|2748.94|2748.94|2748.94|2748.56|2748.56|0
1626966300000|2021-07-22 15:05:00|2748.89|2748.89|2748.41|2748.41|2748.89|2748.89|2748.41|2748.41|0
1626966310000|2021-07-22 15:05:10|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|2748.39|0
1626966320000|2021-07-22 15:05:20|2748.33|2748.33|2748.35|2748.35|2748.35|2748.35|2748.33|2748.33|0
1626966330000|2021-07-22 15:05:30|2748.3|2748.3|2748.47|2748.47|2748.47|2748.47|2748.26|2748.26|0
1626966340000|2021-07-22 15:05:40|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|2748.52|0
1626966350000|2021-07-22 15:05:50|2748.51|2748.51|2748.57|2748.57|2748.57|2748.57|2748.4|2748.4|0
1626966360000|2021-07-22 15:06:00|2748.48|2748.48|2748.54|2748.54|2748.54|2748.54|2748.48|2748.48|0
1626966370000|2021-07-22 15:06:10|2748.71|2748.71|2748.87|2748.87|2748.87|2748.87|2748.71|2748.71|0
1626966380000|2021-07-22 15:06:20|2748.91|2748.91|2748.91|2748.91|2748.91|2748.91|2748.87|2748.87|0
1626966390000|2021-07-22 15:06:30|2748.97|2748.97|2749.03|2749.03|2749.03|2749.03|2748.97|2748.97|0
1626966400000|2021-07-22 15:06:40|2749.07|2749.07|2749.25|2749.25|2749.25|2749.25|2748.92|2748.92|0
1626966410000|2021-07-22 15:06:50|2749.19|2749.19|2748.56|2748.56|2749.19|2749.19|2748.56|2748.56|0
1626966420000|2021-07-22 15:07:00|2748.28|2748.28|2748.4|2748.4|2748.4|2748.4|2748.28|2748.28|0
1626966430000|2021-07-22 15:07:10|2748.56|2748.56|2748.68|2748.68|2748.68|2748.68|2748.56|2748.56|0
1626966440000|2021-07-22 15:07:20|2748.74|2748.74|2749.11|2749.11|2749.11|2749.11|2748.74|2748.74|0
1626966450000|2021-07-22 15:07:30|2748.95|2748.95|2748.89|2748.89|2749.05|2749.05|2748.72|2748.72|0
1626966460000|2021-07-22 15:07:40|2748.93|2748.93|2749.42|2749.42|2749.75|2749.75|2748.93|2748.93|0
1626966470000|2021-07-22 15:07:50|2749.41|2749.41|2749.49|2749.49|2749.49|2749.49|2749.41|2749.41|0
1626966480000|2021-07-22 15:08:00|2749.5|2749.5|2749.76|2749.76|2749.76|2749.76|2749.5|2749.5|0
1626966490000|2021-07-22 15:08:10|2749.81|2749.81|2749.85|2749.85|2749.85|2749.85|2749.81|2749.81|0
1626966500000|2021-07-22 15:08:20|2749.91|2749.91|2750.14|2750.14|2750.14|2750.14|2749.91|2749.91|0
1626966510000|2021-07-22 15:08:30|2750.15|2750.15|2750.29|2750.29|2750.29|2750.29|2750.15|2750.15|0
1626966520000|2021-07-22 15:08:40|2750.37|2750.37|2750.98|2750.98|2751.15|2751.15|2750.37|2750.37|0
1626966530000|2021-07-22 15:08:50|2750.99|2750.99|2751|2751|2751|2751|2750.99|2750.99|0
1626966540000|2021-07-22 15:09:00|2751.5|2751.5|2751.99|2751.99|2752.16|2752.16|2751.43|2751.43|0
1626966550000|2021-07-22 15:09:10|2752.05|2752.05|2752.38|2752.38|2752.38|2752.38|2751.94|2751.94|0
1626966560000|2021-07-22 15:09:20|2752.54|2752.54|2753.44|2753.44|2753.44|2753.44|2752.54|2752.54|0
1626966570000|2021-07-22 15:09:30|2753.11|2753.11|2752.79|2752.79|2753.11|2753.11|2752.78|2752.78|0
1626966580000|2021-07-22 15:09:40|2752.46|2752.46|2751.51|2751.51|2752.46|2752.46|2751.51|2751.51|0
1626966590000|2021-07-22 15:09:50|2751.84|2751.84|2752.11|2752.11|2752.12|2752.12|2751.84|2751.84|0
1626966600000|2021-07-22 15:10:00|2752.16|2752.16|2752.34|2752.34|2752.37|2752.37|2752.02|2752.02|0
1626966610000|2021-07-22 15:10:10|2751.9|2751.9|2751.72|2751.72|2752.01|2752.01|2751.66|2751.66|0
1626966620000|2021-07-22 15:10:20|2751.77|2751.77|2751.44|2751.44|2751.77|2751.77|2751.44|2751.44|0
1626966630000|2021-07-22 15:10:30|2751.77|2751.77|2751.36|2751.36|2751.77|2751.77|2751.36|2751.36|0
1626966640000|2021-07-22 15:10:40|2751.31|2751.31|2751.42|2751.42|2751.42|2751.42|2751.31|2751.31|0
1626966650000|2021-07-22 15:10:50|2751.38|2751.38|2751.38|2751.38|2751.38|2751.38|2751.38|2751.38|0
1626966660000|2021-07-22 15:11:00|2751.44|2751.44|2752.72|2752.72|2752.72|2752.72|2751.44|2751.44|0
1626966670000|2021-07-22 15:11:10|2752.88|2752.88|2753.11|2753.11|2753.11|2753.11|2752.77|2752.77|0
1626966680000|2021-07-22 15:11:20|2753.05|2753.05|2752.84|2752.84|2753.05|2753.05|2752.51|2752.51|0
1626966690000|2021-07-22 15:11:30|2752.51|2752.51|2752.33|2752.33|2752.51|2752.51|2752.33|2752.33|0
1626966700000|2021-07-22 15:11:40|2752.37|2752.37|2752.43|2752.43|2752.43|2752.43|2752.32|2752.32|0
1626966710000|2021-07-22 15:11:50|2752.32|2752.32|2752.26|2752.26|2752.32|2752.32|2752.26|2752.26|0
1626966720000|2021-07-22 15:12:00|2752.37|2752.37|2752.37|2752.37|2752.37|2752.37|2752.37|2752.37|0
1626966730000|2021-07-22 15:12:10|2752.36|2752.36|2752.64|2752.64|2752.68|2752.68|2752.36|2752.36|0
1626966740000|2021-07-22 15:12:20|2752.7|2752.7|2753.24|2753.24|2753.24|2753.24|2752.7|2752.7|0
1626966750000|2021-07-22 15:12:30|2753.28|2753.28|2753.22|2753.22|2753.28|2753.28|2752.89|2752.89|0
1626966770000|2021-07-22 15:12:50|2753.17|2753.17|2753.57|2753.57|2753.73|2753.73|2753.17|2753.17|0
1626966780000|2021-07-22 15:13:00|2753.4|2753.4|2753.42|2753.42|2753.42|2753.42|2753.4|2753.4|0
1626966790000|2021-07-22 15:13:10|2753.2|2753.2|2753.19|2753.19|2753.2|2753.2|2753.14|2753.14|0
1626966800000|2021-07-22 15:13:20|2753.02|2753.02|2752.85|2752.85|2753.07|2753.07|2752.6|2752.6|0
1626966810000|2021-07-22 15:13:30|2753.01|2753.01|2753.12|2753.12|2753.28|2753.28|2753.01|2753.01|0
1626966820000|2021-07-22 15:13:40|2753.06|2753.06|2753.25|2753.25|2753.29|2753.29|2753.06|2753.06|0
1626966830000|2021-07-22 15:13:50|2753.59|2753.59|2753.42|2753.42|2753.59|2753.59|2753.25|2753.25|0
1626966840000|2021-07-22 15:14:00|2753.59|2753.59|2753.24|2753.24|2753.59|2753.59|2753.24|2753.24|0
1626966850000|2021-07-22 15:14:10|2753.19|2753.19|2753.19|2753.19|2753.19|2753.19|2753.19|2753.19|0
1626966860000|2021-07-22 15:14:20|2753.35|2753.35|2753.34|2753.34|2753.36|2753.36|2753.3|2753.3|0
1626966870000|2021-07-22 15:14:30|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|2753.17|0
1626966880000|2021-07-22 15:14:40|2753.23|2753.23|2753.39|2753.39|2753.39|2753.39|2753.23|2753.23|0
1626966890000|2021-07-22 15:14:50|2753.45|2753.45|2753.7|2753.7|2753.81|2753.81|2753.45|2753.45|0
1626966900000|2021-07-22 15:15:00|2753.53|2753.53|2752.66|2752.66|2753.53|2753.53|2752.4|2752.4|0
1626966910000|2021-07-22 15:15:10|2752.54|2752.54|2752.64|2752.64|2752.64|2752.64|2751.83|2751.83|0
1626966920000|2021-07-22 15:15:20|2752.48|2752.48|2752.48|2752.48|2752.48|2752.48|2752.48|2752.48|0
1626966930000|2021-07-22 15:15:30|2752.53|2752.53|2752.42|2752.42|2752.53|2752.53|2752.42|2752.42|0
1626966940000|2021-07-22 15:15:40|2752.38|2752.38|2751.84|2751.84|2752.38|2752.38|2751.84|2751.84|0
1626966950000|2021-07-22 15:15:50|2751.67|2751.67|2752.01|2752.01|2752.01|2752.01|2751.66|2751.66|0
1626966960000|2021-07-22 15:16:00|2751.84|2751.84|2751.74|2751.74|2751.84|2751.84|2751.72|2751.72|0
1626966970000|2021-07-22 15:16:10|2751.75|2751.75|2752.21|2752.21|2752.21|2752.21|2751.75|2751.75|0
1626966980000|2021-07-22 15:16:20|2752.15|2752.15|2751.99|2751.99|2752.15|2752.15|2751.99|2751.99|0
1626966990000|2021-07-22 15:16:30|2751.82|2751.82|2752.22|2752.22|2752.22|2752.22|2751.58|2751.58|0
1626967000000|2021-07-22 15:16:40|2752.06|2752.06|2753.18|2753.18|2753.18|2753.18|2752.06|2752.06|0
1626967010000|2021-07-22 15:16:50|2753.22|2753.22|2753.35|2753.35|2753.35|2753.35|2753.22|2753.22|0
1626967020000|2021-07-22 15:17:00|2753.22|2753.22|2753.55|2753.55|2753.55|2753.55|2753.22|2753.22|0
1626967030000|2021-07-22 15:17:10|2753.88|2753.88|2754.23|2754.23|2754.23|2754.23|2753.88|2753.88|0
1626967040000|2021-07-22 15:17:20|2754.07|2754.07|2755.25|2755.25|2755.25|2755.25|2754.07|2754.07|0
1626967050000|2021-07-22 15:17:30|2754.92|2754.92|2755.42|2755.42|2755.42|2755.42|2754.92|2754.92|0
1626967060000|2021-07-22 15:17:40|2755.41|2755.41|2755.51|2755.51|2755.64|2755.64|2755.41|2755.41|0
1626967070000|2021-07-22 15:17:50|2755.62|2755.62|2755.62|2755.62|2755.62|2755.62|2755.62|2755.62|0
1626967080000|2021-07-22 15:18:00|2755.61|2755.61|2755.72|2755.72|2755.72|2755.72|2755.55|2755.55|0
1626967090000|2021-07-22 15:18:10|2755.55|2755.55|2755.55|2755.55|2755.55|2755.55|2755.55|2755.55|0
1626967100000|2021-07-22 15:18:20|2755.54|2755.54|2755.89|2755.89|2755.89|2755.89|2755.54|2755.54|0
1626967110000|2021-07-22 15:18:30|2755.84|2755.84|2755.8|2755.8|2755.84|2755.84|2755.8|2755.8|0
1626967120000|2021-07-22 15:18:40|2755.97|2755.97|2755.47|2755.47|2755.97|2755.97|2755.47|2755.47|0
1626967130000|2021-07-22 15:18:50|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|0
1626967140000|2021-07-22 15:19:00|2755.61|2755.61|2755.57|2755.57|2755.61|2755.61|2755.53|2755.53|0
1626967150000|2021-07-22 15:19:10|2756.07|2756.07|2756.07|2756.07|2756.3|2756.3|2756.07|2756.07|0
1626967160000|2021-07-22 15:19:20|2755.91|2755.91|2755.56|2755.56|2755.95|2755.95|2755.56|2755.56|0
1626967170000|2021-07-22 15:19:30|2755.73|2755.73|2755.78|2755.78|2755.78|2755.78|2755.73|2755.73|0
1626967180000|2021-07-22 15:19:40|2755.79|2755.79|2756.12|2756.12|2756.12|2756.12|2755.79|2755.79|0
1626967190000|2021-07-22 15:19:50|2755.95|2755.95|2755.62|2755.62|2755.95|2755.95|2755.62|2755.62|0
1626967200000|2021-07-22 15:20:00|2755.61|2755.61|2754.82|2754.82|2755.61|2755.61|2754.82|2754.82|0
1626967210000|2021-07-22 15:20:10|2754.77|2754.77|2754.87|2754.87|2754.98|2754.98|2754.65|2754.65|0
1626967220000|2021-07-22 15:20:20|2754.89|2754.89|2754.35|2754.35|2754.89|2754.89|2754.35|2754.35|0
1626967230000|2021-07-22 15:20:30|2754.29|2754.29|2754.19|2754.19|2754.33|2754.33|2754.19|2754.19|0
1626967240000|2021-07-22 15:20:40|2754.23|2754.23|2754.3|2754.3|2754.51|2754.51|2754.22|2754.22|0
1626967250000|2021-07-22 15:20:50|2754.26|2754.26|2754.2|2754.2|2754.26|2754.26|2754.2|2754.2|0
1626967260000|2021-07-22 15:21:00|2754.16|2754.16|2753.94|2753.94|2754.16|2754.16|2753.94|2753.94|0
1626967270000|2021-07-22 15:21:10|2753.9|2753.9|2753.41|2753.41|2753.94|2753.94|2753.41|2753.41|0
1626967280000|2021-07-22 15:21:20|2753.29|2753.29|2753.29|2753.29|2753.29|2753.29|2753.29|2753.29|0
1626967290000|2021-07-22 15:21:30|2752.89|2752.89|2752.88|2752.88|2752.99|2752.99|2752.88|2752.88|0
1626967300000|2021-07-22 15:21:40|2752.84|2752.84|2752.67|2752.67|2752.84|2752.84|2752.67|2752.67|0
1626967310000|2021-07-22 15:21:50|2752.65|2752.65|2752.69|2752.69|2752.69|2752.69|2752.6|2752.6|0
1626967320000|2021-07-22 15:22:00|2752.65|2752.65|2752.68|2752.68|2752.68|2752.68|2752.64|2752.64|0
1626967330000|2021-07-22 15:22:10|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|0
1626967350000|2021-07-22 15:22:30|2752.8|2752.8|2752.75|2752.75|2753.04|2753.04|2752.75|2752.75|0
1626967360000|2021-07-22 15:22:40|2752.73|2752.73|2752.45|2752.45|2752.79|2752.79|2752.45|2752.45|0
1626967370000|2021-07-22 15:22:50|2752.5|2752.5|2752.29|2752.29|2752.5|2752.5|2752.29|2752.29|0
1626967380000|2021-07-22 15:23:00|2751.79|2751.79|2751.77|2751.77|2751.79|2751.79|2751.57|2751.57|0
1626967390000|2021-07-22 15:23:10|2751.73|2751.73|2751.68|2751.68|2751.73|2751.73|2751.68|2751.68|0
1626967400000|2021-07-22 15:23:20|2752.01|2752.01|2751.63|2751.63|2752.01|2752.01|2751.59|2751.59|0
1626967410000|2021-07-22 15:23:30|2751.57|2751.57|2750.57|2750.57|2751.57|2751.57|2750.57|2750.57|0
1626967420000|2021-07-22 15:23:40|2749.96|2749.96|2749.34|2749.34|2749.96|2749.96|2749.34|2749.34|0
1626967430000|2021-07-22 15:23:50|2749.36|2749.36|2749.98|2749.98|2749.98|2749.98|2749.36|2749.36|0
1626967440000|2021-07-22 15:24:00|2749.87|2749.87|2749.9|2749.9|2749.9|2749.9|2749.85|2749.85|0
1626967450000|2021-07-22 15:24:10|2750.4|2750.4|2750.27|2750.27|2750.4|2750.4|2750.25|2750.25|0
1626967460000|2021-07-22 15:24:20|2750.26|2750.26|2750.47|2750.47|2750.47|2750.47|2750|2750|0
1626967470000|2021-07-22 15:24:30|2750.55|2750.55|2751.41|2751.41|2751.52|2751.52|2750.55|2750.55|0
1626967480000|2021-07-22 15:24:40|2751.52|2751.52|2751.45|2751.45|2751.64|2751.64|2751.45|2751.45|0
1626967490000|2021-07-22 15:24:50|2751.62|2751.62|2751.85|2751.85|2751.85|2751.85|2751.62|2751.62|0
1626967500000|2021-07-22 15:25:00|2751.74|2751.74|2751.53|2751.53|2751.74|2751.74|2751.52|2751.52|0
1626967510000|2021-07-22 15:25:10|2751.52|2751.52|2752|2752|2752|2752|2751.52|2751.52|0
1626967520000|2021-07-22 15:25:20|2751.83|2751.83|2751.79|2751.79|2751.85|2751.85|2751.79|2751.79|0
1626967530000|2021-07-22 15:25:30|2751.75|2751.75|2751.69|2751.69|2751.75|2751.75|2751.69|2751.69|0
1626967540000|2021-07-22 15:25:40|2751.64|2751.64|2751.65|2751.65|2751.71|2751.71|2751.54|2751.54|0
1626967550000|2021-07-22 15:25:50|2751.6|2751.6|2751.05|2751.05|2751.7|2751.7|2751.05|2751.05|0
1626967560000|2021-07-22 15:26:00|2751.03|2751.03|2751.72|2751.72|2751.72|2751.72|2751.03|2751.03|0
1626967570000|2021-07-22 15:26:10|2751.76|2751.76|2751.72|2751.72|2751.76|2751.76|2751.65|2751.65|0
1626967580000|2021-07-22 15:26:20|2751.76|2751.76|2750.68|2750.68|2751.82|2751.82|2750.68|2750.68|0
1626967590000|2021-07-22 15:26:30|2750.79|2750.79|2750.62|2750.62|2750.79|2750.79|2750.56|2750.56|0
1626967600000|2021-07-22 15:26:40|2751.28|2751.28|2750.95|2750.95|2751.28|2751.28|2750.95|2750.95|0
1626967610000|2021-07-22 15:26:50|2751.37|2751.37|2751.48|2751.48|2751.48|2751.48|2751.37|2751.37|0
1626967620000|2021-07-22 15:27:00|2751.32|2751.32|2751.63|2751.63|2751.63|2751.63|2751.3|2751.3|0
1626967630000|2021-07-22 15:27:10|2751.59|2751.59|2750.69|2750.69|2751.59|2751.59|2750.69|2750.69|0
1626967640000|2021-07-22 15:27:20|2750.64|2750.64|2750.99|2750.99|2751.1|2751.1|2750.43|2750.43|0
1626967650000|2021-07-22 15:27:30|2750.82|2750.82|2750.88|2750.88|2750.88|2750.88|2750.66|2750.66|0
1626967660000|2021-07-22 15:27:40|2750.82|2750.82|2749.93|2749.93|2750.82|2750.82|2749.93|2749.93|0
1626967670000|2021-07-22 15:27:50|2749.87|2749.87|2749.84|2749.84|2749.87|2749.87|2749.79|2749.79|0
1626967680000|2021-07-22 15:28:00|2749.76|2749.76|2749.83|2749.83|2750.13|2750.13|2749.76|2749.76|0
1626967690000|2021-07-22 15:28:10|2749.87|2749.87|2749.43|2749.43|2749.87|2749.87|2749.27|2749.27|0
1626967700000|2021-07-22 15:28:20|2749.6|2749.6|2749.22|2749.22|2749.6|2749.6|2749.21|2749.21|0
1626967710000|2021-07-22 15:28:30|2749.33|2749.33|2749.32|2749.32|2749.38|2749.38|2749.32|2749.32|0
1626967720000|2021-07-22 15:28:40|2749.33|2749.33|2749.38|2749.38|2749.66|2749.66|2749.33|2749.33|0
1626967730000|2021-07-22 15:28:50|2749.33|2749.33|2748.55|2748.55|2749.33|2749.33|2748.55|2748.55|0
1626967740000|2021-07-22 15:29:00|2748.61|2748.61|2748.96|2748.96|2749.74|2749.74|2748.61|2748.61|0
1626967750000|2021-07-22 15:29:10|2749.13|2749.13|2749.28|2749.28|2749.78|2749.78|2748.8|2748.8|0
1626967760000|2021-07-22 15:29:20|2749.3|2749.3|2750.05|2750.05|2750.05|2750.05|2749.3|2749.3|0
1626967770000|2021-07-22 15:29:30|2749.94|2749.94|2750.65|2750.65|2750.65|2750.65|2749.94|2749.94|0
1626967780000|2021-07-22 15:29:40|2750.68|2750.68|2750.64|2750.64|2750.99|2750.99|2750.64|2750.64|0
1626967790000|2021-07-22 15:29:50|2750.73|2750.73|2752.1|2752.1|2752.1|2752.1|2750.47|2750.47|0
1627024500000|2021-07-23 07:15:00|2767.45|2767.45|2768.35|2768.35|2768.35|2768.35|2767.4|2767.4|0
1627024510000|2021-07-23 07:15:10|2768.68|2768.68|2768.4|2768.4|2768.9|2768.9|2768.4|2768.4|0
1627024520000|2021-07-23 07:15:20|2768.32|2768.32|2767.61|2767.61|2768.32|2768.32|2767.55|2767.55|0
1627024530000|2021-07-23 07:15:30|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1627024540000|2021-07-23 07:15:40|2767.57|2767.57|2767.95|2767.95|2767.95|2767.95|2767.57|2767.57|0
1627024550000|2021-07-23 07:15:50|2767.91|2767.91|2769.74|2769.74|2769.74|2769.74|2767.91|2767.91|0
1627024560000|2021-07-23 07:16:00|2769.91|2769.91|2770.54|2770.54|2770.54|2770.54|2769.91|2769.91|0
1627024570000|2021-07-23 07:16:10|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|0
1627024580000|2021-07-23 07:16:20|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|0
1627024590000|2021-07-23 07:16:30|2770.59|2770.59|2770.22|2770.22|2770.59|2770.59|2770.22|2770.22|0
1627024600000|2021-07-23 07:16:40|2770.21|2770.21|2770.36|2770.36|2770.38|2770.38|2770.21|2770.21|0
1627024610000|2021-07-23 07:16:50|2770.38|2770.38|2770.31|2770.31|2770.49|2770.49|2770.31|2770.31|0
1627024630000|2021-07-23 07:17:10|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|0
1627024640000|2021-07-23 07:17:20|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|2771.1|0
1627024650000|2021-07-23 07:17:30|2771.5|2771.5|2771.54|2771.54|2771.54|2771.54|2771.5|2771.5|0
1627024660000|2021-07-23 07:17:40|2771.2|2771.2|2770.79|2770.79|2771.2|2771.2|2770.79|2770.79|0
1627024670000|2021-07-23 07:17:50|2770.63|2770.63|2770.46|2770.46|2770.63|2770.63|2770.46|2770.46|0
1627024680000|2021-07-23 07:18:00|2770.31|2770.31|2769.93|2769.93|2770.31|2770.31|2769.93|2769.93|0
1627024690000|2021-07-23 07:18:10|2769.92|2769.92|2770.55|2770.55|2770.55|2770.55|2769.89|2769.89|0
1627024700000|2021-07-23 07:18:20|2770.89|2770.89|2771.18|2771.18|2771.18|2771.18|2770.89|2770.89|0
1627024710000|2021-07-23 07:18:30|2771.4|2771.4|2771.61|2771.61|2771.62|2771.62|2771.4|2771.4|0
1627024720000|2021-07-23 07:18:40|2772.17|2772.17|2772.38|2772.38|2772.38|2772.38|2772.17|2772.17|0
1627024740000|2021-07-23 07:19:00|2772.26|2772.26|2772.18|2772.18|2772.26|2772.26|2772.18|2772.18|0
1627024770000|2021-07-23 07:19:30|2772.17|2772.17|2771.33|2771.33|2772.77|2772.77|2771.33|2771.33|0
1627024780000|2021-07-23 07:19:40|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|0
1627024790000|2021-07-23 07:19:50|2772.44|2772.44|2773.25|2773.25|2773.25|2773.25|2772.44|2772.44|0
1627024800000|2021-07-23 07:20:00|2773.42|2773.42|2773.71|2773.71|2773.71|2773.71|2773.42|2773.42|0
1627024810000|2021-07-23 07:20:10|2773.54|2773.54|2774.04|2774.04|2774.04|2774.04|2773.54|2773.54|0
1627024820000|2021-07-23 07:20:20|2774.09|2774.09|2775.4|2775.4|2775.4|2775.4|2774.09|2774.09|0
1627024830000|2021-07-23 07:20:30|2775.23|2775.23|2774.34|2774.34|2775.23|2775.23|2774.34|2774.34|0
1627024840000|2021-07-23 07:20:40|2774.12|2774.12|2774.23|2774.23|2774.23|2774.23|2774.12|2774.12|0
1627024850000|2021-07-23 07:20:50|2774.36|2774.36|2774.46|2774.46|2774.47|2774.47|2774.36|2774.36|0
1627024860000|2021-07-23 07:21:00|2774.56|2774.56|2773.95|2773.95|2775.01|2775.01|2773.95|2773.95|0
1627024870000|2021-07-23 07:21:10|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|0
1627024880000|2021-07-23 07:21:20|2773.96|2773.96|2774.26|2774.26|2774.29|2774.29|2773.96|2773.96|0
1627024890000|2021-07-23 07:21:30|2774.21|2774.21|2772.8|2772.8|2774.21|2774.21|2772.8|2772.8|0
1627024900000|2021-07-23 07:21:40|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|0
1627024920000|2021-07-23 07:22:00|2772.55|2772.55|2773.1|2773.1|2773.1|2773.1|2772.55|2772.55|0
1627024930000|2021-07-23 07:22:10|2773.43|2773.43|2773.79|2773.79|2773.79|2773.79|2773.43|2773.43|0
1627024940000|2021-07-23 07:22:20|2773.76|2773.76|2774.1|2774.1|2774.1|2774.1|2773.76|2773.76|0
1627024950000|2021-07-23 07:22:30|2774.15|2774.15|2774.57|2774.57|2774.77|2774.77|2774.15|2774.15|0
1627024960000|2021-07-23 07:22:40|2774.61|2774.61|2774.58|2774.58|2774.61|2774.61|2774.58|2774.58|0
1627024970000|2021-07-23 07:22:50|2774.75|2774.75|2776.86|2776.86|2776.86|2776.86|2774.75|2774.75|0
1627024980000|2021-07-23 07:23:00|2776.92|2776.92|2776.75|2776.75|2776.92|2776.92|2776.75|2776.75|0
1627024990000|2021-07-23 07:23:10|2776.83|2776.83|2777.16|2777.16|2777.16|2777.16|2776.83|2776.83|0
1627025000000|2021-07-23 07:23:20|2777.29|2777.29|2777.24|2777.24|2777.29|2777.29|2777.24|2777.24|0
1627025010000|2021-07-23 07:23:30|2776.96|2776.96|2777.39|2777.39|2777.39|2777.39|2776.88|2776.88|0
1627025020000|2021-07-23 07:23:40|2777.42|2777.42|2777.93|2777.93|2777.93|2777.93|2777.42|2777.42|0
1627025040000|2021-07-23 07:24:00|2778.05|2778.05|2778.16|2778.16|2778.16|2778.16|2778.05|2778.05|0
1627025050000|2021-07-23 07:24:10|2779.49|2779.49|2779.63|2779.63|2780.12|2780.12|2779.49|2779.49|0
1627025060000|2021-07-23 07:24:20|2779.96|2779.96|2780.13|2780.13|2780.46|2780.46|2779.96|2779.96|0
1627025080000|2021-07-23 07:24:40|2780.19|2780.19|2780.02|2780.02|2780.19|2780.19|2780.02|2780.02|0
1627025090000|2021-07-23 07:24:50|2779.86|2779.86|2780.25|2780.25|2780.53|2780.53|2779.69|2779.69|0
1627025100000|2021-07-23 07:25:00|2780.08|2780.08|2779.6|2779.6|2780.08|2780.08|2779.44|2779.44|0
1627025110000|2021-07-23 07:25:10|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|0
1627025120000|2021-07-23 07:25:20|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|0
1627025130000|2021-07-23 07:25:30|2778.77|2778.77|2778.94|2778.94|2778.94|2778.94|2778.77|2778.77|0
1627025140000|2021-07-23 07:25:40|2778.77|2778.77|2779.11|2779.11|2779.11|2779.11|2778.77|2778.77|0
1627025150000|2021-07-23 07:25:50|2779.27|2779.27|2779.6|2779.6|2779.73|2779.73|2779.27|2779.27|0
1627025160000|2021-07-23 07:26:00|2779.44|2779.44|2779.52|2779.52|2779.52|2779.52|2779.23|2779.23|0
1627025170000|2021-07-23 07:26:10|2779.56|2779.56|2779.44|2779.44|2779.61|2779.61|2779.44|2779.44|0
1627025180000|2021-07-23 07:26:20|2779.31|2779.31|2779.27|2779.27|2779.31|2779.31|2779.27|2779.27|0
1627025190000|2021-07-23 07:26:30|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|0
1627025200000|2021-07-23 07:26:40|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1627025210000|2021-07-23 07:26:50|2779.03|2779.03|2779.02|2779.02|2779.03|2779.03|2779.02|2779.02|0
1627025220000|2021-07-23 07:27:00|2778.8|2778.8|2777.69|2777.69|2778.8|2778.8|2777.69|2777.69|0
1627025240000|2021-07-23 07:27:20|2777.41|2777.41|2776.46|2776.46|2777.41|2777.41|2776.46|2776.46|0
1627025250000|2021-07-23 07:27:30|2776.19|2776.19|2775.97|2775.97|2776.19|2776.19|2775.97|2775.97|0
1627025260000|2021-07-23 07:27:40|2776.01|2776.01|2776.09|2776.09|2776.09|2776.09|2776.01|2776.01|0
1627025270000|2021-07-23 07:27:50|2776.12|2776.12|2776.1|2776.1|2776.12|2776.12|2776.09|2776.09|0
1627025280000|2021-07-23 07:28:00|2776.05|2776.05|2774.12|2774.12|2776.05|2776.05|2774.12|2774.12|0
1627025290000|2021-07-23 07:28:10|2774.01|2774.01|2774.05|2774.05|2774.05|2774.05|2774.01|2774.01|0
1627025300000|2021-07-23 07:28:20|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1627025320000|2021-07-23 07:28:40|2774.28|2774.28|2774.37|2774.37|2774.37|2774.37|2774.28|2774.28|0
1627025330000|2021-07-23 07:28:50|2774.16|2774.16|2774.35|2774.35|2774.35|2774.35|2774.16|2774.16|0
1627025340000|2021-07-23 07:29:00|2773.74|2773.74|2772.33|2772.33|2773.74|2773.74|2772.33|2772.33|0
1627025350000|2021-07-23 07:29:10|2772.16|2772.16|2771.94|2771.94|2772.16|2772.16|2771.94|2771.94|0
1627025360000|2021-07-23 07:29:20|2772.1|2772.1|2772.02|2772.02|2772.21|2772.21|2772.02|2772.02|0
1627025370000|2021-07-23 07:29:30|2771.86|2771.86|2771.91|2771.91|2772.3|2772.3|2771.86|2771.86|0
1627025380000|2021-07-23 07:29:40|2771.85|2771.85|2771.74|2771.74|2771.85|2771.85|2771.62|2771.62|0
1627025390000|2021-07-23 07:29:50|2771.57|2771.57|2771.09|2771.09|2771.57|2771.57|2771.09|2771.09|0
1627025400000|2021-07-23 07:30:00|2771.52|2771.52|2775.61|2775.61|2775.61|2775.61|2771.52|2771.52|0
1627025410000|2021-07-23 07:30:10|2775.57|2775.57|2775.14|2775.14|2776.04|2776.04|2775.14|2775.14|0
1627025420000|2021-07-23 07:30:20|2775.06|2775.06|2774.98|2774.98|2775.06|2775.06|2774.98|2774.98|0
1627025430000|2021-07-23 07:30:30|2775.31|2775.31|2775.57|2775.57|2775.69|2775.69|2775.31|2775.31|0
1627025440000|2021-07-23 07:30:40|2775.46|2775.46|2775.29|2775.29|2775.46|2775.46|2775.29|2775.29|0
1627025460000|2021-07-23 07:31:00|2775.28|2775.28|2775.19|2775.19|2775.28|2775.28|2775.19|2775.19|0
1627025470000|2021-07-23 07:31:10|2775.32|2775.32|2775.71|2775.71|2775.71|2775.71|2775.32|2775.32|0
1627025480000|2021-07-23 07:31:20|2775.59|2775.59|2775.23|2775.23|2775.59|2775.59|2775.23|2775.23|0
1627025500000|2021-07-23 07:31:40|2774.93|2774.93|2774.95|2774.95|2774.95|2774.95|2774.89|2774.89|0
1627025510000|2021-07-23 07:31:50|2774.28|2774.28|2773.71|2773.71|2774.37|2774.37|2773.71|2773.71|0
1627025520000|2021-07-23 07:32:00|2773.46|2773.46|2773.43|2773.43|2773.46|2773.46|2773.43|2773.43|0
1627025530000|2021-07-23 07:32:10|2773.38|2773.38|2775.25|2775.25|2775.25|2775.25|2773.15|2773.15|0
1627025540000|2021-07-23 07:32:20|2775.59|2775.59|2775.63|2775.63|2775.63|2775.63|2775.59|2775.59|0
1627025550000|2021-07-23 07:32:30|2775.75|2775.75|2776.52|2776.52|2776.52|2776.52|2775.75|2775.75|0
1627025560000|2021-07-23 07:32:40|2776.48|2776.48|2776.44|2776.44|2776.48|2776.48|2776.44|2776.44|0
1627025570000|2021-07-23 07:32:50|2776.28|2776.28|2775.89|2775.89|2776.28|2776.28|2775.89|2775.89|0
1627025580000|2021-07-23 07:33:00|2775.85|2775.85|2775.68|2775.68|2775.85|2775.85|2775.68|2775.68|0
1627025590000|2021-07-23 07:33:10|2775.43|2775.43|2774.72|2774.72|2775.43|2775.43|2774.72|2774.72|0
1627025600000|2021-07-23 07:33:20|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|0
1627025610000|2021-07-23 07:33:30|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|0
1627025620000|2021-07-23 07:33:40|2773.22|2773.22|2773.5|2773.5|2773.55|2773.55|2773.22|2773.22|0
1627025630000|2021-07-23 07:33:50|2773.21|2773.21|2773.04|2773.04|2773.21|2773.21|2772.93|2772.93|0
1627025640000|2021-07-23 07:34:00|2773.5|2773.5|2773.72|2773.72|2773.84|2773.84|2773.5|2773.5|0
1627025650000|2021-07-23 07:34:10|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|2773.5|0
1627025660000|2021-07-23 07:34:20|2773.33|2773.33|2773.5|2773.5|2773.5|2773.5|2773.33|2773.33|0
1627025670000|2021-07-23 07:34:30|2773.61|2773.61|2773.09|2773.09|2773.61|2773.61|2773.09|2773.09|0
1627025680000|2021-07-23 07:34:40|2773.26|2773.26|2773.1|2773.1|2773.26|2773.26|2773.1|2773.1|0
1627025690000|2021-07-23 07:34:50|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1627025700000|2021-07-23 07:35:00|2773.21|2773.21|2773.22|2773.22|2773.22|2773.22|2773.21|2773.21|0
1627025710000|2021-07-23 07:35:10|2773.05|2773.05|2772.72|2772.72|2773.05|2773.05|2772.72|2772.72|0
1627025720000|2021-07-23 07:35:20|2772.71|2772.71|2772.38|2772.38|2772.71|2772.71|2772.38|2772.38|0
1627025730000|2021-07-23 07:35:30|2772.61|2772.61|2772.71|2772.71|2772.71|2772.71|2772.61|2772.61|0
1627025740000|2021-07-23 07:35:40|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1627025750000|2021-07-23 07:35:50|2772.74|2772.74|2772.16|2772.16|2772.74|2772.74|2772.16|2772.16|0
1627025760000|2021-07-23 07:36:00|2772.51|2772.51|2773.34|2773.34|2773.34|2773.34|2772.51|2772.51|0
1627025770000|2021-07-23 07:36:10|2773.51|2773.51|2773.88|2773.88|2774.11|2774.11|2773.51|2773.51|0
1627025790000|2021-07-23 07:36:30|2772.6|2772.6|2772.26|2772.26|2772.6|2772.6|2772.26|2772.26|0
1627025800000|2021-07-23 07:36:40|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1627025810000|2021-07-23 07:36:50|2772.82|2772.82|2772.36|2772.36|2772.93|2772.93|2772.36|2772.36|0
1627025820000|2021-07-23 07:37:00|2772.35|2772.35|2771.99|2771.99|2772.35|2772.35|2771.99|2771.99|0
1627025830000|2021-07-23 07:37:10|2771.55|2771.55|2771.41|2771.41|2771.55|2771.55|2771.41|2771.41|0
1627025840000|2021-07-23 07:37:20|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|0
1627025860000|2021-07-23 07:37:40|2771.34|2771.34|2771|2771|2771.34|2771.34|2771|2771|0
1627025870000|2021-07-23 07:37:50|2770.88|2770.88|2770.85|2770.85|2770.88|2770.88|2770.85|2770.85|0
1627025880000|2021-07-23 07:38:00|2770.73|2770.73|2770.01|2770.01|2770.73|2770.73|2769.9|2769.9|0
1627025900000|2021-07-23 07:38:20|2769.63|2769.63|2770.46|2770.46|2770.46|2770.46|2769.63|2769.63|0
1627025910000|2021-07-23 07:38:30|2770.51|2770.51|2770.34|2770.34|2770.51|2770.51|2770.34|2770.34|0
1627025930000|2021-07-23 07:38:50|2770.29|2770.29|2770.26|2770.26|2770.29|2770.29|2770.26|2770.26|0
1627025940000|2021-07-23 07:39:00|2770.31|2770.31|2771.83|2771.83|2771.83|2771.83|2770.26|2770.26|0
1627025950000|2021-07-23 07:39:10|2772.03|2772.03|2772.63|2772.63|2772.63|2772.63|2772.03|2772.03|0
1627025960000|2021-07-23 07:39:20|2772.67|2772.67|2772.67|2772.67|2772.67|2772.67|2772.67|2772.67|0
1627025970000|2021-07-23 07:39:30|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|0
1627025980000|2021-07-23 07:39:40|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|0
1627026000000|2021-07-23 07:40:00|2772.94|2772.94|2772.83|2772.83|2772.94|2772.94|2772.83|2772.83|0
1627026010000|2021-07-23 07:40:10|2772.79|2772.79|2771.14|2771.14|2772.79|2772.79|2771.14|2771.14|0
1627026020000|2021-07-23 07:40:20|2771.47|2771.47|2771.7|2771.7|2771.7|2771.7|2771.25|2771.25|0
1627026030000|2021-07-23 07:40:30|2772.36|2772.36|2771.49|2771.49|2772.36|2772.36|2771.49|2771.49|0
1627026040000|2021-07-23 07:40:40|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1627026050000|2021-07-23 07:40:50|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1627026060000|2021-07-23 07:41:00|2771.65|2771.65|2771.61|2771.61|2771.65|2771.65|2771.61|2771.61|0
1627026070000|2021-07-23 07:41:10|2771.28|2771.28|2771.24|2771.24|2771.28|2771.28|2771.24|2771.24|0
1627026080000|2021-07-23 07:41:20|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|0
1627026090000|2021-07-23 07:41:30|2771.29|2771.29|2771.17|2771.17|2771.29|2771.29|2771.17|2771.17|0
1627026100000|2021-07-23 07:41:40|2771.22|2771.22|2771.35|2771.35|2771.35|2771.35|2771.22|2771.22|0
1627026110000|2021-07-23 07:41:50|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|0
1627026120000|2021-07-23 07:42:00|2771.91|2771.91|2772.08|2772.08|2772.13|2772.13|2771.91|2771.91|0
1627026130000|2021-07-23 07:42:10|2771.79|2771.79|2772.02|2772.02|2772.02|2772.02|2771.79|2771.79|0
1627026140000|2021-07-23 07:42:20|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772|2772|0
1627026160000|2021-07-23 07:42:40|2772.08|2772.08|2771.62|2771.62|2772.08|2772.08|2771.62|2771.62|0
1627026170000|2021-07-23 07:42:50|2771.51|2771.51|2771.54|2771.54|2771.54|2771.54|2771.45|2771.45|0
1627026180000|2021-07-23 07:43:00|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1627026200000|2021-07-23 07:43:20|2771.65|2771.65|2771.66|2771.66|2771.7|2771.7|2771.54|2771.54|0
1627026210000|2021-07-23 07:43:30|2771.67|2771.67|2772.34|2772.34|2772.34|2772.34|2771.67|2771.67|0
1627026220000|2021-07-23 07:43:40|2772.33|2772.33|2772.17|2772.17|2772.33|2772.33|2772.17|2772.17|0
1627026230000|2021-07-23 07:43:50|2772.08|2772.08|2771.97|2771.97|2772.08|2772.08|2771.97|2771.97|0
1627026240000|2021-07-23 07:44:00|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|0
1627026250000|2021-07-23 07:44:10|2771.63|2771.63|2770.15|2770.15|2771.63|2771.63|2770.15|2770.15|0
1627026260000|2021-07-23 07:44:20|2770.11|2770.11|2770.14|2770.14|2770.14|2770.14|2770.05|2770.05|0
1627026270000|2021-07-23 07:44:30|2769.91|2769.91|2769.29|2769.29|2769.91|2769.91|2769.29|2769.29|0
1627026290000|2021-07-23 07:44:50|2769.59|2769.59|2770.27|2770.27|2770.28|2770.28|2769.59|2769.59|0
1627026300000|2021-07-23 07:45:00|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.6|2770.6|0
1627026310000|2021-07-23 07:45:10|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|0
1627026320000|2021-07-23 07:45:20|2770.43|2770.43|2770.43|2770.43|2770.43|2770.43|2770.39|2770.39|0
1627026330000|2021-07-23 07:45:30|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|2770.32|0
1627026340000|2021-07-23 07:45:40|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|0
1627026350000|2021-07-23 07:45:50|2770.65|2770.65|2770.54|2770.54|2770.65|2770.65|2770.54|2770.54|0
1627026360000|2021-07-23 07:46:00|2769.81|2769.81|2769.86|2769.86|2769.86|2769.86|2769.81|2769.81|0
1627026370000|2021-07-23 07:46:10|2769.82|2769.82|2769.06|2769.06|2769.82|2769.82|2769.06|2769.06|0
1627026380000|2021-07-23 07:46:20|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|0
1627026400000|2021-07-23 07:46:40|2768.65|2768.65|2768.32|2768.32|2768.65|2768.65|2768.32|2768.32|0
1627026410000|2021-07-23 07:46:50|2768.72|2768.72|2768.43|2768.43|2768.72|2768.72|2768.43|2768.43|0
1627026420000|2021-07-23 07:47:00|2768.6|2768.6|2768.71|2768.71|2768.96|2768.96|2768.6|2768.6|0
1627026430000|2021-07-23 07:47:10|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|0
1627026440000|2021-07-23 07:47:20|2768.76|2768.76|2769.75|2769.75|2769.75|2769.75|2768.76|2768.76|0
1627026450000|2021-07-23 07:47:30|2770.01|2770.01|2770.23|2770.23|2770.23|2770.23|2770.01|2770.01|0
1627026460000|2021-07-23 07:47:40|2770.15|2770.15|2770.15|2770.15|2770.31|2770.31|2770.15|2770.15|0
1627026470000|2021-07-23 07:47:50|2769.98|2769.98|2769.4|2769.4|2769.98|2769.98|2769.4|2769.4|0
1627026480000|2021-07-23 07:48:00|2769.37|2769.37|2769.29|2769.29|2769.37|2769.37|2769.29|2769.29|0
1627026500000|2021-07-23 07:48:20|2769.18|2769.18|2769.29|2769.29|2769.35|2769.35|2769.18|2769.18|0
1627026510000|2021-07-23 07:48:30|2769.38|2769.38|2769.33|2769.33|2769.49|2769.49|2769.33|2769.33|0
1627026530000|2021-07-23 07:48:50|2769.44|2769.44|2769.38|2769.38|2769.44|2769.44|2769.38|2769.38|0
1627026540000|2021-07-23 07:49:00|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1627026550000|2021-07-23 07:49:10|2769.49|2769.49|2769.86|2769.86|2769.86|2769.86|2769.49|2769.49|0
1627026560000|2021-07-23 07:49:20|2770.19|2770.19|2770.25|2770.25|2770.4|2770.4|2770.19|2770.19|0
1627026570000|2021-07-23 07:49:30|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|0
1627026580000|2021-07-23 07:49:40|2770.4|2770.4|2769.49|2769.49|2770.41|2770.41|2769.47|2769.47|0
1627026600000|2021-07-23 07:50:00|2769.82|2769.82|2769.32|2769.32|2769.82|2769.82|2769.25|2769.25|0
1627026610000|2021-07-23 07:50:10|2769.09|2769.09|2769.4|2769.4|2769.55|2769.55|2769.09|2769.09|0
1627026620000|2021-07-23 07:50:20|2769.07|2769.07|2768.72|2768.72|2769.07|2769.07|2768.72|2768.72|0
1627026630000|2021-07-23 07:50:30|2768.03|2768.03|2767.33|2767.33|2768.03|2768.03|2767.33|2767.33|0
1627026640000|2021-07-23 07:50:40|2767.28|2767.28|2766.76|2766.76|2767.28|2767.28|2766.76|2766.76|0
1627026650000|2021-07-23 07:50:50|2766.68|2766.68|2766.6|2766.6|2766.68|2766.68|2766.6|2766.6|0
1627026660000|2021-07-23 07:51:00|2766.04|2766.04|2765.11|2765.11|2766.04|2766.04|2765.11|2765.11|0
1627026670000|2021-07-23 07:51:10|2765.06|2765.06|2765|2765|2765.06|2765.06|2765|2765|0
1627026680000|2021-07-23 07:51:20|2764.89|2764.89|2764.6|2764.6|2764.89|2764.89|2764.6|2764.6|0
1627026690000|2021-07-23 07:51:30|2764.52|2764.52|2764.35|2764.35|2764.52|2764.52|2764.35|2764.35|0
1627026700000|2021-07-23 07:51:40|2764.3|2764.3|2764.8|2764.8|2764.8|2764.8|2764.3|2764.3|0
1627026710000|2021-07-23 07:51:50|2765|2765|2765.6|2765.6|2765.6|2765.6|2765|2765|0
1627026720000|2021-07-23 07:52:00|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|2765.77|0
1627026730000|2021-07-23 07:52:10|2765.54|2765.54|2765.25|2765.25|2765.54|2765.54|2765.25|2765.25|0
1627026750000|2021-07-23 07:52:30|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|0
1627026760000|2021-07-23 07:52:40|2765.46|2765.46|2765.84|2765.84|2765.84|2765.84|2765.46|2765.46|0
1627026770000|2021-07-23 07:52:50|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|2766.01|0
1627026780000|2021-07-23 07:53:00|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1627026790000|2021-07-23 07:53:10|2766.05|2766.05|2767|2767|2767|2767|2766.05|2766.05|0
1627026800000|2021-07-23 07:53:20|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|0
1627026820000|2021-07-23 07:53:40|2767.34|2767.34|2767.47|2767.47|2767.47|2767.47|2767.34|2767.34|0
1627026830000|2021-07-23 07:53:50|2767.56|2767.56|2767.58|2767.58|2767.58|2767.58|2767.56|2767.56|0
1627026840000|2021-07-23 07:54:00|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1627026860000|2021-07-23 07:54:20|2767.99|2767.99|2767.92|2767.92|2767.99|2767.99|2767.91|2767.91|0
1627026890000|2021-07-23 07:54:50|2767.88|2767.88|2767.87|2767.87|2767.88|2767.88|2767.87|2767.87|0
1627026900000|2021-07-23 07:55:00|2769.36|2769.36|2769.21|2769.21|2769.36|2769.36|2769.21|2769.21|0
1627026910000|2021-07-23 07:55:10|2769.12|2769.12|2768.62|2768.62|2769.12|2769.12|2768.62|2768.62|0
1627026920000|2021-07-23 07:55:20|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1627026930000|2021-07-23 07:55:30|2768.07|2768.07|2768.85|2768.85|2768.85|2768.85|2767.99|2767.99|0
1627026940000|2021-07-23 07:55:40|2768.9|2768.9|2768.62|2768.62|2768.9|2768.9|2768.62|2768.62|0
1627026950000|2021-07-23 07:55:50|2767.96|2767.96|2767.19|2767.19|2767.96|2767.96|2767.19|2767.19|0
1627026960000|2021-07-23 07:56:00|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|0
1627027000000|2021-07-23 07:56:40|2767.29|2767.29|2766.58|2766.58|2767.29|2767.29|2766.58|2766.58|0
1627027020000|2021-07-23 07:57:00|2766.75|2766.75|2766.91|2766.91|2766.91|2766.91|2766.75|2766.75|0
1627027030000|2021-07-23 07:57:10|2767.41|2767.41|2767.95|2767.95|2768.12|2768.12|2767.23|2767.23|0
1627027040000|2021-07-23 07:57:20|2767.78|2767.78|2767.77|2767.77|2767.83|2767.83|2767.65|2767.65|0
1627027070000|2021-07-23 07:57:50|2767.45|2767.45|2767.28|2767.28|2767.45|2767.45|2767.28|2767.28|0
1627027080000|2021-07-23 07:58:00|2767.17|2767.17|2767.56|2767.56|2767.56|2767.56|2767.17|2767.17|0
1627027090000|2021-07-23 07:58:10|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|0
1627027100000|2021-07-23 07:58:20|2767.94|2767.94|2768.11|2768.11|2768.15|2768.15|2767.94|2767.94|0
1627027110000|2021-07-23 07:58:30|2768.15|2768.15|2767.65|2767.65|2768.15|2768.15|2767.65|2767.65|0
1627027120000|2021-07-23 07:58:40|2767.66|2767.66|2767.7|2767.7|2767.7|2767.7|2767.66|2767.66|0
1627027130000|2021-07-23 07:58:50|2767.81|2767.81|2767.66|2767.66|2767.81|2767.81|2767.66|2767.66|0
1627027140000|2021-07-23 07:59:00|2767.55|2767.55|2767.72|2767.72|2767.72|2767.72|2767.55|2767.55|0
1627027150000|2021-07-23 07:59:10|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1627027160000|2021-07-23 07:59:20|2767.68|2767.68|2767.63|2767.63|2767.68|2767.68|2767.63|2767.63|0
1627027170000|2021-07-23 07:59:30|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|0
1627027180000|2021-07-23 07:59:40|2767.7|2767.7|2767.69|2767.69|2767.7|2767.7|2767.69|2767.69|0
1627027190000|2021-07-23 07:59:50|2767.52|2767.52|2767.48|2767.48|2767.56|2767.56|2767.48|2767.48|0
1627027200000|2021-07-23 08:00:00|2767.82|2767.82|2768.27|2768.27|2768.27|2768.27|2767.82|2767.82|0
1627027210000|2021-07-23 08:00:10|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1627027220000|2021-07-23 08:00:20|2767.91|2767.91|2768.38|2768.38|2768.38|2768.38|2767.89|2767.89|0
1627027230000|2021-07-23 08:00:30|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|0
1627027250000|2021-07-23 08:00:50|2768.42|2768.42|2768.47|2768.47|2768.47|2768.47|2768.42|2768.42|0
1627027260000|2021-07-23 08:01:00|2768.41|2768.41|2768.02|2768.02|2768.41|2768.41|2768.02|2768.02|0
1627027270000|2021-07-23 08:01:10|2768.09|2768.09|2768.08|2768.08|2768.09|2768.09|2767.97|2767.97|0
1627027280000|2021-07-23 08:01:20|2767.98|2767.98|2767.85|2767.85|2767.98|2767.98|2767.85|2767.85|0
1627027290000|2021-07-23 08:01:30|2767.81|2767.81|2767.89|2767.89|2767.89|2767.89|2767.8|2767.8|0
1627027300000|2021-07-23 08:01:40|2767.76|2767.76|2767.8|2767.8|2767.8|2767.8|2767.76|2767.76|0
1627027310000|2021-07-23 08:01:50|2767.3|2767.3|2767.35|2767.35|2767.35|2767.35|2767.3|2767.3|0
1627027320000|2021-07-23 08:02:00|2767.3|2767.3|2767.39|2767.39|2767.39|2767.39|2767.3|2767.3|0
1627027330000|2021-07-23 08:02:10|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|2767.43|0
1627027340000|2021-07-23 08:02:20|2767.38|2767.38|2767.38|2767.38|2767.49|2767.49|2767.33|2767.33|0
1627027350000|2021-07-23 08:02:30|2767.33|2767.33|2767.41|2767.41|2767.41|2767.41|2767.22|2767.22|0
1627027360000|2021-07-23 08:02:40|2767.81|2767.81|2767.95|2767.95|2768.08|2768.08|2767.81|2767.81|0
1627027370000|2021-07-23 08:02:50|2768.11|2768.11|2768.07|2768.07|2768.11|2768.11|2768.07|2768.07|0
1627027380000|2021-07-23 08:03:00|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1627027400000|2021-07-23 08:03:20|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|0
1627027420000|2021-07-23 08:03:40|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1627027430000|2021-07-23 08:03:50|2767.94|2767.94|2767.99|2767.99|2767.99|2767.99|2767.94|2767.94|0
1627027440000|2021-07-23 08:04:00|2767.93|2767.93|2767.89|2767.89|2767.93|2767.93|2767.89|2767.89|0
1627027450000|2021-07-23 08:04:10|2767.72|2767.72|2767.1|2767.1|2767.72|2767.72|2767.1|2767.1|0
1627027460000|2021-07-23 08:04:20|2767.09|2767.09|2768.07|2768.07|2768.07|2768.07|2767.09|2767.09|0
1627027470000|2021-07-23 08:04:30|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1627027490000|2021-07-23 08:04:50|2768.8|2768.8|2769.23|2769.23|2769.23|2769.23|2768.8|2768.8|0
1627027500000|2021-07-23 08:05:00|2769.27|2769.27|2771.95|2771.95|2771.95|2771.95|2769.27|2769.27|0
1627027510000|2021-07-23 08:05:10|2771.83|2771.83|2772.21|2772.21|2772.27|2772.27|2771.72|2771.72|0
1627027520000|2021-07-23 08:05:20|2773.57|2773.57|2774.54|2774.54|2774.54|2774.54|2773.57|2773.57|0
1627027530000|2021-07-23 08:05:30|2774.25|2774.25|2773.98|2773.98|2774.25|2774.25|2773.98|2773.98|0
1627027550000|2021-07-23 08:05:50|2774|2774|2772.83|2772.83|2774|2774|2772.83|2772.83|0
1627027560000|2021-07-23 08:06:00|2772.82|2772.82|2772.82|2772.82|2772.98|2772.98|2772.32|2772.32|0
1627027580000|2021-07-23 08:06:20|2772.86|2772.86|2772.95|2772.95|2772.95|2772.95|2772.86|2772.86|0
1627027590000|2021-07-23 08:06:30|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|2772.89|0
1627027610000|2021-07-23 08:06:50|2772.8|2772.8|2773.14|2773.14|2773.3|2773.3|2772.64|2772.64|0
1627027620000|2021-07-23 08:07:00|2773.18|2773.18|2773.68|2773.68|2773.68|2773.68|2773.18|2773.18|0
1627027630000|2021-07-23 08:07:10|2773.52|2773.52|2773.21|2773.21|2773.52|2773.52|2773.12|2773.12|0
1627027640000|2021-07-23 08:07:20|2773.29|2773.29|2774.08|2774.08|2774.08|2774.08|2773.18|2773.18|0
1627027650000|2021-07-23 08:07:30|2774.61|2774.61|2774.65|2774.65|2774.65|2774.65|2774.61|2774.61|0
1627027660000|2021-07-23 08:07:40|2774.69|2774.69|2774.96|2774.96|2775.02|2775.02|2774.69|2774.69|0
1627027670000|2021-07-23 08:07:50|2774.92|2774.92|2774.79|2774.79|2774.92|2774.92|2774.79|2774.79|0
1627027680000|2021-07-23 08:08:00|2774.52|2774.52|2774.2|2774.2|2774.52|2774.52|2774.2|2774.2|0
1627027700000|2021-07-23 08:08:20|2774.47|2774.47|2774.25|2774.25|2774.47|2774.47|2774.25|2774.25|0
1627027720000|2021-07-23 08:08:40|2774.53|2774.53|2774.62|2774.62|2774.62|2774.62|2774.53|2774.53|0
1627027730000|2021-07-23 08:08:50|2774.67|2774.67|2777.39|2777.39|2777.39|2777.39|2774.67|2774.67|0
1627027740000|2021-07-23 08:09:00|2777.55|2777.55|2777.5|2777.5|2777.55|2777.55|2777.5|2777.5|0
1627027750000|2021-07-23 08:09:10|2777.44|2777.44|2777.73|2777.73|2777.77|2777.77|2777.44|2777.44|0
1627027760000|2021-07-23 08:09:20|2777.67|2777.67|2777.26|2777.26|2777.67|2777.67|2777.26|2777.26|0
1627027770000|2021-07-23 08:09:30|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1627027780000|2021-07-23 08:09:40|2777.54|2777.54|2777.87|2777.87|2777.87|2777.87|2777.54|2777.54|0
1627027800000|2021-07-23 08:10:00|2777.81|2777.81|2777.42|2777.42|2777.81|2777.81|2777.42|2777.42|0
1627027810000|2021-07-23 08:10:10|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|0
1627027830000|2021-07-23 08:10:30|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|0
1627027840000|2021-07-23 08:10:40|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1627027850000|2021-07-23 08:10:50|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|0
1627027860000|2021-07-23 08:11:00|2777.41|2777.41|2777.91|2777.91|2778.08|2778.08|2777.41|2777.41|0
1627027870000|2021-07-23 08:11:10|2778.19|2778.19|2779.05|2779.05|2779.05|2779.05|2778.19|2778.19|0
1627027880000|2021-07-23 08:11:20|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|0
1627027890000|2021-07-23 08:11:30|2778.88|2778.88|2778.86|2778.86|2778.88|2778.88|2778.86|2778.86|0
1627027910000|2021-07-23 08:11:50|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|0
1627027920000|2021-07-23 08:12:00|2779.62|2779.62|2778.73|2778.73|2779.62|2779.62|2778.73|2778.73|0
1627027930000|2021-07-23 08:12:10|2778.78|2778.78|2779.24|2779.24|2779.24|2779.24|2778.72|2778.72|0
1627027940000|2021-07-23 08:12:20|2779.2|2779.2|2779.18|2779.18|2779.24|2779.24|2779.18|2779.18|0
1627027990000|2021-07-23 08:13:10|2778.85|2778.85|2777.65|2777.65|2778.85|2778.85|2777.65|2777.65|0
1627028000000|2021-07-23 08:13:20|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|0
1627028010000|2021-07-23 08:13:30|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1627028030000|2021-07-23 08:13:50|2777.48|2777.48|2777.05|2777.05|2777.48|2777.48|2777.05|2777.05|0
1627028040000|2021-07-23 08:14:00|2776.72|2776.72|2774.97|2774.97|2776.72|2776.72|2774.89|2774.89|0
1627028050000|2021-07-23 08:14:10|2774.95|2774.95|2774.76|2774.76|2774.98|2774.98|2774.55|2774.55|0
1627028060000|2021-07-23 08:14:20|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|0
1627028070000|2021-07-23 08:14:30|2774.58|2774.58|2774.47|2774.47|2774.58|2774.58|2774.47|2774.47|0
1627028080000|2021-07-23 08:14:40|2774.43|2774.43|2774.38|2774.38|2774.51|2774.51|2774.38|2774.38|0
1627028100000|2021-07-23 08:15:00|2774.34|2774.34|2772.93|2772.93|2774.34|2774.34|2772.84|2772.84|0
1627028110000|2021-07-23 08:15:10|2772.6|2772.6|2773.69|2773.69|2773.69|2773.69|2772.6|2772.6|0
1627028120000|2021-07-23 08:15:20|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|0
1627028140000|2021-07-23 08:15:40|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|0
1627028150000|2021-07-23 08:15:50|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|0
1627028160000|2021-07-23 08:16:00|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|0
1627028170000|2021-07-23 08:16:10|2774.6|2774.6|2774.69|2774.69|2774.69|2774.69|2774.6|2774.6|0
1627028180000|2021-07-23 08:16:20|2774.52|2774.52|2774.69|2774.69|2774.69|2774.69|2774.36|2774.36|0
1627028190000|2021-07-23 08:16:30|2774.73|2774.73|2775.1|2775.1|2775.1|2775.1|2774.73|2774.73|0
1627028210000|2021-07-23 08:16:50|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1627028220000|2021-07-23 08:17:00|2775.27|2775.27|2775.44|2775.44|2775.44|2775.44|2775.27|2775.27|0
1627028240000|2021-07-23 08:17:20|2775.39|2775.39|2774.83|2774.83|2775.39|2775.39|2774.83|2774.83|0
1627028260000|2021-07-23 08:17:40|2774.94|2774.94|2774.82|2774.82|2774.94|2774.94|2774.82|2774.82|0
1627028280000|2021-07-23 08:18:00|2774.76|2774.76|2774.8|2774.8|2774.8|2774.8|2774.65|2774.65|0
1627028310000|2021-07-23 08:18:30|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|0
1627028330000|2021-07-23 08:18:50|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|0
1627028340000|2021-07-23 08:19:00|2774.7|2774.7|2774.5|2774.5|2774.7|2774.7|2774.5|2774.5|0
1627028350000|2021-07-23 08:19:10|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|0
1627028370000|2021-07-23 08:19:30|2774.39|2774.39|2774.68|2774.68|2774.68|2774.68|2774.39|2774.39|0
1627028390000|2021-07-23 08:19:50|2774.64|2774.64|2774.9|2774.9|2774.9|2774.9|2774.64|2774.64|0
1627028430000|2021-07-23 08:20:30|2774.79|2774.79|2774.62|2774.62|2774.79|2774.79|2774.62|2774.62|0
1627028440000|2021-07-23 08:20:40|2774.28|2774.28|2774.15|2774.15|2774.44|2774.44|2774.15|2774.15|0
1627028450000|2021-07-23 08:20:50|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|0
1627028460000|2021-07-23 08:21:00|2774.48|2774.48|2774.9|2774.9|2774.9|2774.9|2774.48|2774.48|0
1627028470000|2021-07-23 08:21:10|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|2774.85|0
1627028480000|2021-07-23 08:21:20|2775.34|2775.34|2775.65|2775.65|2775.65|2775.65|2775.34|2775.34|0
1627028500000|2021-07-23 08:21:40|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1627028510000|2021-07-23 08:21:50|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|0
1627028520000|2021-07-23 08:22:00|2775.67|2775.67|2775.56|2775.56|2775.67|2775.67|2775.56|2775.56|0
1627028530000|2021-07-23 08:22:10|2775.71|2775.71|2775.9|2775.9|2775.9|2775.9|2775.71|2775.71|0
1627028540000|2021-07-23 08:22:20|2775.94|2775.94|2778.25|2778.25|2778.25|2778.25|2775.94|2775.94|0
1627028550000|2021-07-23 08:22:30|2778.27|2778.27|2778.05|2778.05|2778.27|2778.27|2778.05|2778.05|0
1627028560000|2021-07-23 08:22:40|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|2778.1|0
1627028570000|2021-07-23 08:22:50|2778.07|2778.07|2777.73|2777.73|2778.07|2778.07|2777.73|2777.73|0
1627028580000|2021-07-23 08:23:00|2777.56|2777.56|2777.6|2777.6|2777.6|2777.6|2777.56|2777.56|0
1627028590000|2021-07-23 08:23:10|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|2777.64|0
1627028600000|2021-07-23 08:23:20|2777.76|2777.76|2777.71|2777.71|2777.76|2777.76|2777.71|2777.71|0
1627028620000|2021-07-23 08:23:40|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|0
1627028640000|2021-07-23 08:24:00|2777.93|2777.93|2777.92|2777.92|2777.93|2777.93|2777.83|2777.83|0
1627028650000|2021-07-23 08:24:10|2777.86|2777.86|2777.75|2777.75|2777.86|2777.86|2777.75|2777.75|0
1627028660000|2021-07-23 08:24:20|2777.86|2777.86|2777.7|2777.7|2777.86|2777.86|2777.69|2777.69|0
1627028670000|2021-07-23 08:24:30|2778.11|2778.11|2777.68|2777.68|2778.11|2778.11|2777.68|2777.68|0
1627028680000|2021-07-23 08:24:40|2777.72|2777.72|2776.21|2776.21|2777.72|2777.72|2775.94|2775.94|0
1627028690000|2021-07-23 08:24:50|2776.67|2776.67|2776.5|2776.5|2776.79|2776.79|2776.5|2776.5|0
1627028700000|2021-07-23 08:25:00|2776.39|2776.39|2776.08|2776.08|2776.39|2776.39|2776.08|2776.08|0
1627028720000|2021-07-23 08:25:20|2776.36|2776.36|2776.38|2776.38|2776.38|2776.38|2776.36|2776.36|0
1627028730000|2021-07-23 08:25:30|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|0
1627028740000|2021-07-23 08:25:40|2776.43|2776.43|2776.47|2776.47|2776.47|2776.47|2776.43|2776.43|0
1627028750000|2021-07-23 08:25:50|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1627028760000|2021-07-23 08:26:00|2776.31|2776.31|2775.27|2775.27|2776.31|2776.31|2775.27|2775.27|0
1627028770000|2021-07-23 08:26:10|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|0
1627028780000|2021-07-23 08:26:20|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|0
1627028790000|2021-07-23 08:26:30|2775.22|2775.22|2774.94|2774.94|2775.22|2775.22|2774.81|2774.81|0
1627028820000|2021-07-23 08:27:00|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|0
1627028830000|2021-07-23 08:27:10|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|0
1627028850000|2021-07-23 08:27:30|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|2774.71|0
1627028870000|2021-07-23 08:27:50|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|0
1627028880000|2021-07-23 08:28:00|2775.05|2775.05|2775.42|2775.42|2775.42|2775.42|2775.05|2775.05|0
1627028890000|2021-07-23 08:28:10|2775.47|2775.47|2775.53|2775.53|2775.53|2775.53|2775.47|2775.47|0
1627028910000|2021-07-23 08:28:30|2775.14|2775.14|2774.9|2774.9|2775.14|2775.14|2774.9|2774.9|0
1627028920000|2021-07-23 08:28:40|2774.85|2774.85|2774.68|2774.68|2774.85|2774.85|2774.68|2774.68|0
1627028930000|2021-07-23 08:28:50|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|0
1627028950000|2021-07-23 08:29:10|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|0
1627028970000|2021-07-23 08:29:30|2774.11|2774.11|2774.05|2774.05|2774.11|2774.11|2774.05|2774.05|0
1627028980000|2021-07-23 08:29:40|2774|2774|2774.16|2774.16|2774.16|2774.16|2774|2774|0
1627028990000|2021-07-23 08:29:50|2773.99|2773.99|2773.85|2773.85|2773.99|2773.99|2773.83|2773.83|0
1627029000000|2021-07-23 08:30:00|2774.18|2774.18|2774.25|2774.25|2774.25|2774.25|2774.18|2774.18|0
1627029010000|2021-07-23 08:30:10|2774.3|2774.3|2774.7|2774.7|2774.87|2774.87|2774.3|2774.3|0
1627029020000|2021-07-23 08:30:20|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|0
1627029030000|2021-07-23 08:30:30|2775.37|2775.37|2774.75|2774.75|2775.37|2775.37|2774.7|2774.7|0
1627029040000|2021-07-23 08:30:40|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|0
1627029050000|2021-07-23 08:30:50|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|0
1627029060000|2021-07-23 08:31:00|2775.27|2775.27|2776.94|2776.94|2777.02|2777.02|2775.27|2775.27|0
1627029080000|2021-07-23 08:31:20|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1627029100000|2021-07-23 08:31:40|2777.04|2777.04|2776.91|2776.91|2777.04|2777.04|2776.91|2776.91|0
1627029110000|2021-07-23 08:31:50|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|0
1627029120000|2021-07-23 08:32:00|2776.47|2776.47|2776.25|2776.25|2776.47|2776.47|2776.25|2776.25|0
1627029130000|2021-07-23 08:32:10|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|0
1627029140000|2021-07-23 08:32:20|2776.45|2776.45|2775.01|2775.01|2776.45|2776.45|2774.9|2774.9|0
1627029150000|2021-07-23 08:32:30|2775.09|2775.09|2775.13|2775.13|2775.13|2775.13|2775.09|2775.09|0
1627029160000|2021-07-23 08:32:40|2775.18|2775.18|2775.29|2775.29|2775.29|2775.29|2775.18|2775.18|0
1627029180000|2021-07-23 08:33:00|2775.4|2775.4|2775.93|2775.93|2776.01|2776.01|2775.4|2775.4|0
1627029190000|2021-07-23 08:33:10|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1627029200000|2021-07-23 08:33:20|2776.01|2776.01|2776.35|2776.35|2776.35|2776.35|2776.01|2776.01|0
1627029210000|2021-07-23 08:33:30|2776.36|2776.36|2776.36|2776.36|2776.69|2776.69|2776.36|2776.36|0
1627029220000|2021-07-23 08:33:40|2776.47|2776.47|2776.36|2776.36|2776.47|2776.47|2776.36|2776.36|0
1627029230000|2021-07-23 08:33:50|2776.37|2776.37|2776.43|2776.43|2776.59|2776.59|2776.37|2776.37|0
1627029240000|2021-07-23 08:34:00|2776.25|2776.25|2775.3|2775.3|2776.25|2776.25|2775.3|2775.3|0
1627029250000|2021-07-23 08:34:10|2774.64|2774.64|2774.64|2774.64|2774.69|2774.69|2774.64|2774.64|0
1627029260000|2021-07-23 08:34:20|2775.13|2775.13|2775.3|2775.3|2775.3|2775.3|2775.13|2775.13|0
1627029270000|2021-07-23 08:34:30|2775.34|2775.34|2775.72|2775.72|2776.38|2776.38|2775.34|2775.34|0
1627029320000|2021-07-23 08:35:20|2775.8|2775.8|2776.13|2776.13|2776.13|2776.13|2775.8|2775.8|0
1627029330000|2021-07-23 08:35:30|2775.8|2775.8|2775.47|2775.47|2775.8|2775.8|2775.47|2775.47|0
1627029340000|2021-07-23 08:35:40|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|2775.5|0
1627029350000|2021-07-23 08:35:50|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|0
1627029360000|2021-07-23 08:36:00|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|0
1627029370000|2021-07-23 08:36:10|2775.65|2775.65|2776.09|2776.09|2776.09|2776.09|2775.65|2775.65|0
1627029380000|2021-07-23 08:36:20|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|2776.75|0
1627029390000|2021-07-23 08:36:30|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|0
1627029400000|2021-07-23 08:36:40|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1627029410000|2021-07-23 08:36:50|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|0
1627029420000|2021-07-23 08:37:00|2776.62|2776.62|2776.67|2776.67|2776.67|2776.67|2776.56|2776.56|0
1627029430000|2021-07-23 08:37:10|2776.69|2776.69|2777.5|2777.5|2777.5|2777.5|2776.69|2776.69|0
1627029440000|2021-07-23 08:37:20|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|0
1627029450000|2021-07-23 08:37:30|2777.86|2777.86|2777.84|2777.84|2777.9|2777.9|2777.84|2777.84|0
1627029470000|2021-07-23 08:37:50|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|0
1627029500000|2021-07-23 08:38:20|2778.18|2778.18|2778.53|2778.53|2779.03|2779.03|2778.18|2778.18|0
1627029510000|2021-07-23 08:38:30|2778.42|2778.42|2777.89|2777.89|2778.42|2778.42|2777.81|2777.81|0
1627029530000|2021-07-23 08:38:50|2777.93|2777.93|2777.95|2777.95|2777.95|2777.95|2777.93|2777.93|0
1627029540000|2021-07-23 08:39:00|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|0
1627029560000|2021-07-23 08:39:20|2778.06|2778.06|2778.89|2778.89|2778.89|2778.89|2778.06|2778.06|0
1627029570000|2021-07-23 08:39:30|2779.06|2779.06|2779.02|2779.02|2779.06|2779.06|2779.02|2779.02|0
1627029590000|2021-07-23 08:39:50|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1627029600000|2021-07-23 08:40:00|2778.74|2778.74|2778.91|2778.91|2778.91|2778.91|2778.74|2778.74|0
1627029610000|2021-07-23 08:40:10|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|0
1627029620000|2021-07-23 08:40:20|2778.61|2778.61|2778.57|2778.57|2778.61|2778.61|2778.53|2778.53|0
1627029630000|2021-07-23 08:40:30|2778.46|2778.46|2778.38|2778.38|2778.46|2778.46|2778.38|2778.38|0
1627029640000|2021-07-23 08:40:40|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|0
1627029650000|2021-07-23 08:40:50|2778.61|2778.61|2778.61|2778.61|2778.66|2778.66|2778.61|2778.61|0
1627029660000|2021-07-23 08:41:00|2778.52|2778.52|2778.34|2778.34|2778.52|2778.52|2778.3|2778.3|0
1627029670000|2021-07-23 08:41:10|2778.39|2778.39|2778.43|2778.43|2778.43|2778.43|2778.39|2778.39|0
1627029680000|2021-07-23 08:41:20|2778.34|2778.34|2777.93|2777.93|2778.34|2778.34|2777.93|2777.93|0
1627029700000|2021-07-23 08:41:40|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|0
1627029710000|2021-07-23 08:41:50|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|0
1627029720000|2021-07-23 08:42:00|2777.78|2777.78|2777.73|2777.73|2777.78|2777.78|2777.73|2777.73|0
1627029740000|2021-07-23 08:42:20|2777.72|2777.72|2777.58|2777.58|2777.72|2777.72|2777.58|2777.58|0
1627029750000|2021-07-23 08:42:30|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|0
1627029760000|2021-07-23 08:42:40|2777.31|2777.31|2777.42|2777.42|2777.42|2777.42|2777.31|2777.31|0
1627029780000|2021-07-23 08:43:00|2777.38|2777.38|2777.17|2777.17|2777.38|2777.38|2777.17|2777.17|0
1627029800000|2021-07-23 08:43:20|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1627029830000|2021-07-23 08:43:50|2777.13|2777.13|2777.53|2777.53|2777.53|2777.53|2777.13|2777.13|0
1627029850000|2021-07-23 08:44:10|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|0
1627029860000|2021-07-23 08:44:20|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1627029880000|2021-07-23 08:44:40|2777.71|2777.71|2778.13|2778.13|2778.13|2778.13|2777.71|2777.71|0
1627029900000|2021-07-23 08:45:00|2778.04|2778.04|2778.1|2778.1|2778.1|2778.1|2777.93|2777.93|0
1627029920000|2021-07-23 08:45:20|2778.16|2778.16|2778.16|2778.16|2778.16|2778.16|2778.16|2778.16|0
1627029940000|2021-07-23 08:45:40|2778.37|2778.37|2778.33|2778.33|2778.37|2778.37|2778.33|2778.33|0
1627029950000|2021-07-23 08:45:50|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1627029960000|2021-07-23 08:46:00|2778.68|2778.68|2778.74|2778.74|2778.74|2778.74|2778.68|2778.68|0
1627029980000|2021-07-23 08:46:20|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|0
1627030000000|2021-07-23 08:46:40|2778.39|2778.39|2778.01|2778.01|2778.39|2778.39|2778.01|2778.01|0
1627030020000|2021-07-23 08:47:00|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|0
1627030040000|2021-07-23 08:47:20|2778.14|2778.14|2778.46|2778.46|2778.46|2778.46|2778.14|2778.14|0
1627030050000|2021-07-23 08:47:30|2778.96|2778.96|2779.24|2779.24|2779.24|2779.24|2778.96|2778.96|0
1627030080000|2021-07-23 08:48:00|2778.66|2778.66|2778.03|2778.03|2778.66|2778.66|2778.03|2778.03|0
1627030090000|2021-07-23 08:48:10|2777.86|2777.86|2777.74|2777.74|2777.86|2777.86|2777.74|2777.74|0
1627030100000|2021-07-23 08:48:20|2777.69|2777.69|2777.14|2777.14|2777.69|2777.69|2777.14|2777.14|0
1627030120000|2021-07-23 08:48:40|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|0
1627030130000|2021-07-23 08:48:50|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1627030140000|2021-07-23 08:49:00|2776.93|2776.93|2776.35|2776.35|2776.93|2776.93|2776.35|2776.35|0
1627030150000|2021-07-23 08:49:10|2776.4|2776.4|2775.28|2775.28|2776.4|2776.4|2775.28|2775.28|0
1627030160000|2021-07-23 08:49:20|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|0
1627030180000|2021-07-23 08:49:40|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|2775.4|0
1627030200000|2021-07-23 08:50:00|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|0
1627030220000|2021-07-23 08:50:20|2775.53|2775.53|2775.48|2775.48|2775.53|2775.53|2775.48|2775.48|0
1627030230000|2021-07-23 08:50:30|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|0
1627030250000|2021-07-23 08:50:50|2775.38|2775.38|2775.05|2775.05|2775.38|2775.38|2775.05|2775.05|0
1627030280000|2021-07-23 08:51:20|2774.99|2774.99|2775.1|2775.1|2775.1|2775.1|2774.99|2774.99|0
1627030300000|2021-07-23 08:51:40|2775.06|2775.06|2775.06|2775.06|2775.06|2775.06|2775.06|2775.06|0
1627030310000|2021-07-23 08:51:50|2775.76|2775.76|2776.25|2776.25|2776.31|2776.31|2775.76|2775.76|0
1627030320000|2021-07-23 08:52:00|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|0
1627030330000|2021-07-23 08:52:10|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1627030340000|2021-07-23 08:52:20|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|0
1627030350000|2021-07-23 08:52:30|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|0
1627030360000|2021-07-23 08:52:40|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|2775.58|0
1627030370000|2021-07-23 08:52:50|2775.64|2775.64|2775.59|2775.59|2775.64|2775.64|2775.59|2775.59|0
1627030380000|2021-07-23 08:53:00|2775.83|2775.83|2775.78|2775.78|2775.83|2775.83|2775.78|2775.78|0
1627030390000|2021-07-23 08:53:10|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1627030400000|2021-07-23 08:53:20|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|0
1627030420000|2021-07-23 08:53:40|2776.15|2776.15|2775.81|2775.81|2776.15|2776.15|2775.81|2775.81|0
1627030450000|2021-07-23 08:54:10|2775.83|2775.83|2774.97|2774.97|2775.83|2775.83|2774.97|2774.97|0
1627030460000|2021-07-23 08:54:20|2774.94|2774.94|2774.61|2774.61|2774.94|2774.94|2774.61|2774.61|0
1627030500000|2021-07-23 08:55:00|2774.78|2774.78|2775.24|2775.24|2775.24|2775.24|2774.78|2774.78|0
1627030510000|2021-07-23 08:55:10|2775.18|2775.18|2775.22|2775.22|2775.31|2775.31|2775.18|2775.18|0
1627030520000|2021-07-23 08:55:20|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|0
1627030530000|2021-07-23 08:55:30|2774.84|2774.84|2774.73|2774.73|2774.84|2774.84|2774.73|2774.73|0
1627030550000|2021-07-23 08:55:50|2774.68|2774.68|2774.28|2774.28|2774.68|2774.68|2774.28|2774.28|0
1627030560000|2021-07-23 08:56:00|2774.25|2774.25|2773.67|2773.67|2774.25|2774.25|2773.67|2773.67|0
1627030570000|2021-07-23 08:56:10|2773.61|2773.61|2773.47|2773.47|2773.61|2773.61|2773.4|2773.4|0
1627030590000|2021-07-23 08:56:30|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|0
1627030600000|2021-07-23 08:56:40|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|0
1627030610000|2021-07-23 08:56:50|2773.06|2773.06|2772.79|2772.79|2773.06|2773.06|2772.79|2772.79|0
1627030620000|2021-07-23 08:57:00|2772.95|2772.95|2773.18|2773.18|2773.18|2773.18|2772.95|2772.95|0
1627030630000|2021-07-23 08:57:10|2773.24|2773.24|2773.28|2773.28|2773.28|2773.28|2773.24|2773.24|0
1627030640000|2021-07-23 08:57:20|2773.71|2773.71|2773.8|2773.8|2773.8|2773.8|2773.71|2773.71|0
1627030650000|2021-07-23 08:57:30|2773.76|2773.76|2773.72|2773.72|2773.76|2773.76|2773.72|2773.72|0
1627030660000|2021-07-23 08:57:40|2773.97|2773.97|2774.14|2774.14|2774.14|2774.14|2773.97|2773.97|0
1627030670000|2021-07-23 08:57:50|2774.18|2774.18|2773.91|2773.91|2774.18|2774.18|2773.91|2773.91|0
1627030680000|2021-07-23 08:58:00|2773.83|2773.83|2773.65|2773.65|2774.11|2774.11|2773.65|2773.65|0
1627030690000|2021-07-23 08:58:10|2773.99|2773.99|2773.93|2773.93|2774.15|2774.15|2773.93|2773.93|0
1627030700000|2021-07-23 08:58:20|2774.11|2774.11|2774.19|2774.19|2774.27|2774.27|2774.11|2774.11|0
1627030710000|2021-07-23 08:58:30|2774.08|2774.08|2774.02|2774.02|2774.08|2774.08|2774.02|2774.02|0
1627030720000|2021-07-23 08:58:40|2773.69|2773.69|2773.52|2773.52|2773.69|2773.69|2773.52|2773.52|0
1627030730000|2021-07-23 08:58:50|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|0
1627030740000|2021-07-23 08:59:00|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|2773.69|0
1627030750000|2021-07-23 08:59:10|2773.77|2773.77|2773.73|2773.73|2773.77|2773.77|2773.56|2773.56|0
1627030760000|2021-07-23 08:59:20|2773.68|2773.68|2773.64|2773.64|2773.68|2773.68|2773.64|2773.64|0
1627030770000|2021-07-23 08:59:30|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|0
1627030780000|2021-07-23 08:59:40|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1627030790000|2021-07-23 08:59:50|2773.6|2773.6|2773.56|2773.56|2773.62|2773.62|2773.56|2773.56|0
1627030800000|2021-07-23 09:00:00|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|0
1627030820000|2021-07-23 09:00:20|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|0
1627030850000|2021-07-23 09:00:50|2773.65|2773.65|2773.55|2773.55|2773.66|2773.66|2773.55|2773.55|0
1627030860000|2021-07-23 09:01:00|2773.61|2773.61|2773.78|2773.78|2773.78|2773.78|2773.55|2773.55|0
1627030870000|2021-07-23 09:01:10|2773.83|2773.83|2773.77|2773.77|2773.83|2773.83|2773.77|2773.77|0
1627030880000|2021-07-23 09:01:20|2773.95|2773.95|2774.2|2774.2|2774.32|2774.32|2773.95|2773.95|0
1627030890000|2021-07-23 09:01:30|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|0
1627030900000|2021-07-23 09:01:40|2774.1|2774.1|2773.73|2773.73|2774.1|2774.1|2773.73|2773.73|0
1627030910000|2021-07-23 09:01:50|2773.57|2773.57|2773.46|2773.46|2773.57|2773.57|2773.46|2773.46|0
1627030920000|2021-07-23 09:02:00|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|0
1627030930000|2021-07-23 09:02:10|2773.48|2773.48|2773.55|2773.55|2773.59|2773.59|2773.48|2773.48|0
1627030940000|2021-07-23 09:02:20|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|0
1627030950000|2021-07-23 09:02:30|2773.65|2773.65|2773.83|2773.83|2773.83|2773.83|2773.65|2773.65|0
1627030970000|2021-07-23 09:02:50|2773.78|2773.78|2773.67|2773.67|2773.78|2773.78|2773.67|2773.67|0
1627030980000|2021-07-23 09:03:00|2773.61|2773.61|2773.4|2773.4|2773.61|2773.61|2773.4|2773.4|0
1627030990000|2021-07-23 09:03:10|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1627031000000|2021-07-23 09:03:20|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1627031010000|2021-07-23 09:03:30|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|0
1627031050000|2021-07-23 09:04:10|2772.86|2772.86|2772.86|2772.86|2772.86|2772.86|2772.86|2772.86|0
1627031070000|2021-07-23 09:04:30|2772.89|2772.89|2772.99|2772.99|2772.99|2772.99|2772.49|2772.49|0
1627031080000|2021-07-23 09:04:40|2772.88|2772.88|2772.68|2772.68|2773.01|2773.01|2772.68|2772.68|0
1627031090000|2021-07-23 09:04:50|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|0
1627031100000|2021-07-23 09:05:00|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|2772.61|0
1627031110000|2021-07-23 09:05:10|2772.55|2772.55|2772.55|2772.55|2772.55|2772.55|2772.55|2772.55|0
1627031120000|2021-07-23 09:05:20|2772.5|2772.5|2772.37|2772.37|2772.5|2772.5|2772.37|2772.37|0
1627031130000|2021-07-23 09:05:30|2772.32|2772.32|2772.23|2772.23|2772.32|2772.32|2772.23|2772.23|0
1627031140000|2021-07-23 09:05:40|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|0
1627031150000|2021-07-23 09:05:50|2772.23|2772.23|2772.07|2772.07|2772.23|2772.23|2772.07|2772.07|0
1627031160000|2021-07-23 09:06:00|2771.84|2771.84|2771.82|2771.82|2771.84|2771.84|2771.78|2771.78|0
1627031180000|2021-07-23 09:06:20|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1627031190000|2021-07-23 09:06:30|2771.82|2771.82|2771.59|2771.59|2771.82|2771.82|2771.59|2771.59|0
1627031200000|2021-07-23 09:06:40|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|0
1627031220000|2021-07-23 09:07:00|2771.43|2771.43|2771.54|2771.54|2771.54|2771.54|2771.43|2771.43|0
1627031230000|2021-07-23 09:07:10|2771.32|2771.32|2771.55|2771.55|2771.61|2771.61|2771.32|2771.32|0
1627031240000|2021-07-23 09:07:20|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1627031250000|2021-07-23 09:07:30|2771.7|2771.7|2771.72|2771.72|2771.75|2771.75|2771.7|2771.7|0
1627031260000|2021-07-23 09:07:40|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|0
1627031270000|2021-07-23 09:07:50|2772|2772|2772|2772|2772|2772|2772|2772|0
1627031280000|2021-07-23 09:08:00|2772.18|2772.18|2772.23|2772.23|2772.23|2772.23|2772.18|2772.18|0
1627031290000|2021-07-23 09:08:10|2772.29|2772.29|2772.29|2772.29|2772.35|2772.35|2772.29|2772.29|0
1627031300000|2021-07-23 09:08:20|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|2772.62|0
1627031310000|2021-07-23 09:08:30|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|0
1627031320000|2021-07-23 09:08:40|2772.85|2772.85|2772.74|2772.74|2772.85|2772.85|2772.74|2772.74|0
1627031330000|2021-07-23 09:08:50|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|2772.75|0
1627031340000|2021-07-23 09:09:00|2772.79|2772.79|2772.8|2772.8|2772.8|2772.8|2772.79|2772.79|0
1627031350000|2021-07-23 09:09:10|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|0
1627031360000|2021-07-23 09:09:20|2772.9|2772.9|2772.44|2772.44|2772.9|2772.9|2772.44|2772.44|0
1627031370000|2021-07-23 09:09:30|2772.36|2772.36|2770.74|2770.74|2772.36|2772.36|2770.74|2770.74|0
1627031390000|2021-07-23 09:09:50|2770.86|2770.86|2771.36|2771.36|2771.36|2771.36|2770.86|2770.86|0
1627031410000|2021-07-23 09:10:10|2771.45|2771.45|2771.6|2771.6|2771.6|2771.6|2771.45|2771.45|0
1627031420000|2021-07-23 09:10:20|2771.64|2771.64|2771.69|2771.69|2771.86|2771.86|2771.64|2771.64|0
1627031430000|2021-07-23 09:10:30|2772.14|2772.14|2772.39|2772.39|2772.42|2772.42|2772.06|2772.06|0
1627031450000|2021-07-23 09:10:50|2772.43|2772.43|2772.48|2772.48|2772.48|2772.48|2772.43|2772.43|0
1627031460000|2021-07-23 09:11:00|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|2772.25|0
1627031470000|2021-07-23 09:11:10|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|0
1627031480000|2021-07-23 09:11:20|2771.86|2771.86|2772.04|2772.04|2772.04|2772.04|2771.86|2771.86|0
1627031490000|2021-07-23 09:11:30|2772.2|2772.2|2772.91|2772.91|2772.91|2772.91|2772.2|2772.2|0
1627031500000|2021-07-23 09:11:40|2772.74|2772.74|2772.41|2772.41|2772.74|2772.74|2772.41|2772.41|0
1627031520000|2021-07-23 09:12:00|2772.47|2772.47|2772.43|2772.43|2772.47|2772.47|2772.43|2772.43|0
1627031530000|2021-07-23 09:12:10|2772.46|2772.46|2771.88|2771.88|2772.46|2772.46|2771.88|2771.88|0
1627031540000|2021-07-23 09:12:20|2771.71|2771.71|2771.82|2771.82|2771.82|2771.82|2771.71|2771.71|0
1627031560000|2021-07-23 09:12:40|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|0
1627031590000|2021-07-23 09:13:10|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|0
1627031600000|2021-07-23 09:13:20|2771.86|2771.86|2772.24|2772.24|2772.24|2772.24|2771.86|2771.86|0
1627031610000|2021-07-23 09:13:30|2772.35|2772.35|2772.29|2772.29|2772.35|2772.35|2772.29|2772.29|0
1627031620000|2021-07-23 09:13:40|2772.12|2772.12|2772|2772|2772.12|2772.12|2772|2772|0
1627031640000|2021-07-23 09:14:00|2771.5|2771.5|2771.33|2771.33|2771.5|2771.5|2771.33|2771.33|0
1627031650000|2021-07-23 09:14:10|2771.3|2771.3|2771.19|2771.19|2771.3|2771.3|2771.19|2771.19|0
1627031660000|2021-07-23 09:14:20|2771.24|2771.24|2771.13|2771.13|2771.24|2771.24|2771.13|2771.13|0
1627031670000|2021-07-23 09:14:30|2771.08|2771.08|2771|2771|2771.08|2771.08|2770.89|2770.89|0
1627031690000|2021-07-23 09:14:50|2770.96|2770.96|2770.88|2770.88|2770.96|2770.96|2770.88|2770.88|0
1627031700000|2021-07-23 09:15:00|2770.99|2770.99|2771|2771|2771|2771|2770.89|2770.89|0
1627031710000|2021-07-23 09:15:10|2770.98|2770.98|2771.02|2771.02|2771.02|2771.02|2770.97|2770.97|0
1627031720000|2021-07-23 09:15:20|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|0
1627031730000|2021-07-23 09:15:30|2771.13|2771.13|2771.05|2771.05|2771.13|2771.13|2771.05|2771.05|0
1627031740000|2021-07-23 09:15:40|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1627031750000|2021-07-23 09:15:50|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1627031760000|2021-07-23 09:16:00|2771.11|2771.11|2771.05|2771.05|2771.11|2771.11|2771.05|2771.05|0
1627031770000|2021-07-23 09:16:10|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1627031780000|2021-07-23 09:16:20|2771.25|2771.25|2771.42|2771.42|2771.42|2771.42|2771.25|2771.25|0
1627031790000|2021-07-23 09:16:30|2771.7|2771.7|2771.99|2771.99|2772.13|2772.13|2771.7|2771.7|0
1627031810000|2021-07-23 09:16:50|2771.94|2771.94|2771.65|2771.65|2771.94|2771.94|2771.65|2771.65|0
1627031820000|2021-07-23 09:17:00|2771.77|2771.77|2771.73|2771.73|2771.77|2771.77|2771.73|2771.73|0
1627031830000|2021-07-23 09:17:10|2771.75|2771.75|2771.75|2771.75|2771.92|2771.92|2771.75|2771.75|0
1627031860000|2021-07-23 09:17:40|2771.83|2771.83|2772.33|2772.33|2772.33|2772.33|2771.83|2771.83|0
1627031890000|2021-07-23 09:18:10|2772.68|2772.68|2773.25|2773.25|2773.25|2773.25|2772.68|2772.68|0
1627031920000|2021-07-23 09:18:40|2773.41|2773.41|2773.25|2773.25|2773.41|2773.41|2773.25|2773.25|0
1627031940000|2021-07-23 09:19:00|2773.29|2773.29|2773.33|2773.33|2773.33|2773.33|2773.29|2773.29|0
1627031970000|2021-07-23 09:19:30|2772.93|2772.93|2772.98|2772.98|2772.98|2772.98|2772.93|2772.93|0
1627031990000|2021-07-23 09:19:50|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|0
1627032000000|2021-07-23 09:20:00|2773.08|2773.08|2773.25|2773.25|2773.25|2773.25|2773.08|2773.08|0
1627032010000|2021-07-23 09:20:10|2773.29|2773.29|2773.25|2773.25|2773.29|2773.29|2773.25|2773.25|0
1627032020000|2021-07-23 09:20:20|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|0
1627032060000|2021-07-23 09:21:00|2773.44|2773.44|2774.36|2774.36|2774.36|2774.36|2773.44|2773.44|0
1627032080000|2021-07-23 09:21:20|2774.11|2774.11|2774.22|2774.22|2774.22|2774.22|2774.11|2774.11|0
1627032090000|2021-07-23 09:21:30|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|2774.39|0
1627032100000|2021-07-23 09:21:40|2774.43|2774.43|2774.39|2774.39|2774.43|2774.43|2774.39|2774.39|0
1627032110000|2021-07-23 09:21:50|2774.67|2774.67|2775.39|2775.39|2775.39|2775.39|2774.67|2774.67|0
1627032120000|2021-07-23 09:22:00|2775.06|2775.06|2775.41|2775.41|2775.41|2775.41|2775.06|2775.06|0
1627032130000|2021-07-23 09:22:10|2775.18|2775.18|2774.85|2774.85|2775.18|2775.18|2774.85|2774.85|0
1627032140000|2021-07-23 09:22:20|2775.02|2775.02|2774.85|2774.85|2775.02|2775.02|2774.85|2774.85|0
1627032150000|2021-07-23 09:22:30|2774.52|2774.52|2773.46|2773.46|2774.52|2774.52|2773.46|2773.46|0
1627032170000|2021-07-23 09:22:50|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|0
1627032190000|2021-07-23 09:23:10|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|2773.4|0
1627032220000|2021-07-23 09:23:40|2773.46|2773.46|2772.92|2772.92|2773.46|2773.46|2772.92|2772.92|0
1627032230000|2021-07-23 09:23:50|2772.86|2772.86|2772.75|2772.75|2772.86|2772.86|2772.75|2772.75|0
1627032240000|2021-07-23 09:24:00|2772.71|2772.71|2772.38|2772.38|2772.71|2772.71|2772.38|2772.38|0
1627032270000|2021-07-23 09:24:30|2772.49|2772.49|2773.52|2773.52|2773.52|2773.52|2772.49|2772.49|0
1627032290000|2021-07-23 09:24:50|2773.46|2773.46|2773.63|2773.63|2773.63|2773.63|2773.46|2773.46|0
1627032300000|2021-07-23 09:25:00|2773.46|2773.46|2774.52|2774.52|2774.52|2774.52|2773.46|2773.46|0
1627032310000|2021-07-23 09:25:10|2774.55|2774.55|2775.22|2775.22|2775.22|2775.22|2774.55|2774.55|0
1627032340000|2021-07-23 09:25:40|2775.21|2775.21|2775.15|2775.15|2775.21|2775.21|2775.15|2775.15|0
1627032350000|2021-07-23 09:25:50|2775.1|2775.1|2775.22|2775.22|2775.22|2775.22|2775.1|2775.1|0
1627032360000|2021-07-23 09:26:00|2775.39|2775.39|2775.33|2775.33|2775.5|2775.5|2775.33|2775.33|0
1627032380000|2021-07-23 09:26:20|2775.22|2775.22|2774.11|2774.11|2775.22|2775.22|2774.11|2774.11|0
1627032390000|2021-07-23 09:26:30|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|0
1627032400000|2021-07-23 09:26:40|2774.55|2774.55|2774.6|2774.6|2774.6|2774.6|2774.55|2774.55|0
1627032410000|2021-07-23 09:26:50|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|2774.62|0
1627032420000|2021-07-23 09:27:00|2774.66|2774.66|2775.32|2775.32|2775.32|2775.32|2774.66|2774.66|0
1627032440000|2021-07-23 09:27:20|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|2775.38|0
1627032450000|2021-07-23 09:27:30|2775.32|2775.32|2775.37|2775.37|2775.37|2775.37|2775.32|2775.32|0
1627032460000|2021-07-23 09:27:40|2775.21|2775.21|2775.08|2775.08|2775.21|2775.21|2775.04|2775.04|0
1627032480000|2021-07-23 09:28:00|2775.62|2775.62|2775.79|2775.79|2775.79|2775.79|2775.62|2775.62|0
1627032490000|2021-07-23 09:28:10|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|0
1627032500000|2021-07-23 09:28:20|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|0
1627032510000|2021-07-23 09:28:30|2775.87|2775.87|2775.23|2775.23|2775.87|2775.87|2775.23|2775.23|0
1627032530000|2021-07-23 09:28:50|2775.4|2775.4|2775.98|2775.98|2775.98|2775.98|2775.4|2775.4|0
1627032540000|2021-07-23 09:29:00|2776.02|2776.02|2776.04|2776.04|2776.04|2776.04|2776.02|2776.02|0
1627032550000|2021-07-23 09:29:10|2776.02|2776.02|2777.36|2777.36|2777.36|2777.36|2776.02|2776.02|0
1627032560000|2021-07-23 09:29:20|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|0
1627032580000|2021-07-23 09:29:40|2777.9|2777.9|2777.24|2777.24|2777.9|2777.9|2777.24|2777.24|0
1627032590000|2021-07-23 09:29:50|2777.41|2777.41|2777.58|2777.58|2777.58|2777.58|2777.41|2777.41|0
1627032600000|2021-07-23 09:30:00|2777.52|2777.52|2777.83|2777.83|2777.83|2777.83|2777.52|2777.52|0
1627032610000|2021-07-23 09:30:10|2777.87|2777.87|2778.02|2778.02|2778.02|2778.02|2777.87|2777.87|0
1627032620000|2021-07-23 09:30:20|2777.98|2777.98|2777.93|2777.93|2777.98|2777.98|2777.93|2777.93|0
1627032630000|2021-07-23 09:30:30|2778.09|2778.09|2777.98|2777.98|2778.09|2778.09|2777.98|2777.98|0
1627032650000|2021-07-23 09:30:50|2777.9|2777.9|2777.79|2777.79|2777.9|2777.9|2777.79|2777.79|0
1627032660000|2021-07-23 09:31:00|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|0
1627032670000|2021-07-23 09:31:10|2777.67|2777.67|2777.66|2777.66|2777.67|2777.67|2777.66|2777.66|0
1627032680000|2021-07-23 09:31:20|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|0
1627032690000|2021-07-23 09:31:30|2777.72|2777.72|2777.95|2777.95|2777.95|2777.95|2777.72|2777.72|0
1627032700000|2021-07-23 09:31:40|2778.11|2778.11|2777.78|2777.78|2778.11|2778.11|2777.78|2777.78|0
1627032710000|2021-07-23 09:31:50|2778.11|2778.11|2778.43|2778.43|2778.43|2778.43|2778.11|2778.11|0
1627032720000|2021-07-23 09:32:00|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|0
1627032750000|2021-07-23 09:32:30|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|0
1627032760000|2021-07-23 09:32:40|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|0
1627032770000|2021-07-23 09:32:50|2778.52|2778.52|2778.23|2778.23|2778.52|2778.52|2778.23|2778.23|0
1627032780000|2021-07-23 09:33:00|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1627032790000|2021-07-23 09:33:10|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|0
1627032800000|2021-07-23 09:33:20|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|0
1627032820000|2021-07-23 09:33:40|2778.54|2778.54|2778.49|2778.49|2778.54|2778.54|2778.49|2778.49|0
1627032830000|2021-07-23 09:33:50|2778.6|2778.6|2779.36|2779.36|2779.36|2779.36|2778.6|2778.6|0
1627032840000|2021-07-23 09:34:00|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1627032850000|2021-07-23 09:34:10|2779.46|2779.46|2780.8|2780.8|2780.8|2780.8|2779.46|2779.46|0
1627032860000|2021-07-23 09:34:20|2780.79|2780.79|2781.71|2781.71|2781.71|2781.71|2780.79|2780.79|0
1627032870000|2021-07-23 09:34:30|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|0
1627032880000|2021-07-23 09:34:40|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|0
1627032890000|2021-07-23 09:34:50|2781.77|2781.77|2781.27|2781.27|2781.77|2781.77|2781.27|2781.27|0
1627032900000|2021-07-23 09:35:00|2781.31|2781.31|2781.31|2781.31|2781.31|2781.31|2780.98|2780.98|0
1627032910000|2021-07-23 09:35:10|2781.15|2781.15|2780.93|2780.93|2781.15|2781.15|2780.93|2780.93|0
1627032920000|2021-07-23 09:35:20|2781.26|2781.26|2781.7|2781.7|2781.7|2781.7|2781.26|2781.26|0
1627032930000|2021-07-23 09:35:30|2781.64|2781.64|2781.59|2781.59|2781.64|2781.64|2781.59|2781.59|0
1627032940000|2021-07-23 09:35:40|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|0
1627032960000|2021-07-23 09:36:00|2781.59|2781.59|2781.31|2781.31|2781.59|2781.59|2781.15|2781.15|0
1627032970000|2021-07-23 09:36:10|2781.14|2781.14|2781.08|2781.08|2781.2|2781.2|2781.08|2781.08|0
1627032980000|2021-07-23 09:36:20|2781.14|2781.14|2780.84|2780.84|2781.49|2781.49|2780.84|2780.84|0
1627032990000|2021-07-23 09:36:30|2780.68|2780.68|2780.46|2780.46|2780.73|2780.73|2780.46|2780.46|0
1627033000000|2021-07-23 09:36:40|2780.57|2780.57|2780.28|2780.28|2780.57|2780.57|2780.28|2780.28|0
1627033010000|2021-07-23 09:36:50|2780.61|2780.61|2780.28|2780.28|2780.61|2780.61|2780.28|2780.28|0
1627033020000|2021-07-23 09:37:00|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|0
1627033030000|2021-07-23 09:37:10|2780.77|2780.77|2780.65|2780.65|2780.82|2780.82|2780.65|2780.65|0
1627033040000|2021-07-23 09:37:20|2780.6|2780.6|2780.49|2780.49|2780.64|2780.64|2780.49|2780.49|0
1627033050000|2021-07-23 09:37:30|2780.48|2780.48|2779.86|2779.86|2780.48|2780.48|2779.86|2779.86|0
1627033060000|2021-07-23 09:37:40|2779.52|2779.52|2779.73|2779.73|2779.84|2779.84|2779.52|2779.52|0
1627033070000|2021-07-23 09:37:50|2779.71|2779.71|2779.77|2779.77|2779.82|2779.82|2779.6|2779.6|0
1627033080000|2021-07-23 09:38:00|2779.61|2779.61|2779.45|2779.45|2779.61|2779.61|2779.34|2779.34|0
1627033110000|2021-07-23 09:38:30|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|0
1627033120000|2021-07-23 09:38:40|2779.45|2779.45|2778.89|2778.89|2779.45|2779.45|2778.89|2778.89|0
1627033130000|2021-07-23 09:38:50|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|0
1627033140000|2021-07-23 09:39:00|2778.51|2778.51|2778.09|2778.09|2778.51|2778.51|2778.09|2778.09|0
1627033150000|2021-07-23 09:39:10|2778.26|2778.26|2778.6|2778.6|2778.66|2778.66|2777.93|2777.93|0
1627033160000|2021-07-23 09:39:20|2779.11|2779.11|2778.93|2778.93|2779.11|2779.11|2778.93|2778.93|0
1627033170000|2021-07-23 09:39:30|2778.92|2778.92|2778.98|2778.98|2778.98|2778.98|2778.92|2778.92|0
1627033180000|2021-07-23 09:39:40|2778.99|2778.99|2779.15|2779.15|2779.15|2779.15|2778.99|2778.99|0
1627033190000|2021-07-23 09:39:50|2778.99|2778.99|2778.63|2778.63|2778.99|2778.99|2778.63|2778.63|0
1627033200000|2021-07-23 09:40:00|2778.64|2778.64|2778.8|2778.8|2778.8|2778.8|2778.64|2778.64|0
1627033210000|2021-07-23 09:40:10|2778.64|2778.64|2778.69|2778.69|2778.8|2778.8|2778.47|2778.47|0
1627033220000|2021-07-23 09:40:20|2778.53|2778.53|2778.57|2778.57|2778.57|2778.57|2778.53|2778.53|0
1627033230000|2021-07-23 09:40:30|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|0
1627033240000|2021-07-23 09:40:40|2778.42|2778.42|2778.3|2778.3|2778.42|2778.42|2778.17|2778.17|0
1627033260000|2021-07-23 09:41:00|2778.29|2778.29|2777.94|2777.94|2778.29|2778.29|2777.94|2777.94|0
1627033270000|2021-07-23 09:41:10|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|0
1627033280000|2021-07-23 09:41:20|2778.08|2778.08|2778.43|2778.43|2778.43|2778.43|2778.08|2778.08|0
1627033300000|2021-07-23 09:41:40|2778.64|2778.64|2779.43|2779.43|2779.43|2779.43|2778.64|2778.64|0
1627033310000|2021-07-23 09:41:50|2779.26|2779.26|2779.16|2779.16|2779.26|2779.26|2779.16|2779.16|0
1627033330000|2021-07-23 09:42:10|2779.21|2779.21|2779.01|2779.01|2779.21|2779.21|2779.01|2779.01|0
1627033340000|2021-07-23 09:42:20|2778.87|2778.87|2778.76|2778.76|2778.87|2778.87|2778.76|2778.76|0
1627033350000|2021-07-23 09:42:30|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|0
1627033360000|2021-07-23 09:42:40|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|0
1627033380000|2021-07-23 09:43:00|2778.15|2778.15|2778.26|2778.26|2778.26|2778.26|2778.15|2778.15|0
1627033390000|2021-07-23 09:43:10|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|0
1627033400000|2021-07-23 09:43:20|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|0
1627033410000|2021-07-23 09:43:30|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|0
1627033430000|2021-07-23 09:43:50|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|0
1627033440000|2021-07-23 09:44:00|2777.87|2777.87|2777.92|2777.92|2777.92|2777.92|2777.87|2777.87|0
1627033450000|2021-07-23 09:44:10|2777.62|2777.62|2777.57|2777.57|2777.62|2777.62|2777.57|2777.57|0
1627033460000|2021-07-23 09:44:20|2777.59|2777.59|2777.64|2777.64|2777.64|2777.64|2777.59|2777.59|0
1627033500000|2021-07-23 09:45:00|2777.14|2777.14|2776.96|2776.96|2777.14|2777.14|2776.96|2776.96|0
1627033510000|2021-07-23 09:45:10|2776.46|2776.46|2776.62|2776.62|2776.62|2776.62|2776.46|2776.46|0
1627033520000|2021-07-23 09:45:20|2776.6|2776.6|2776.49|2776.49|2776.6|2776.6|2776.49|2776.49|0
1627033530000|2021-07-23 09:45:30|2776.43|2776.43|2776.41|2776.41|2776.43|2776.43|2776.41|2776.41|0
1627033540000|2021-07-23 09:45:40|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|0
1627033560000|2021-07-23 09:46:00|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|0
1627033570000|2021-07-23 09:46:10|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|0
1627033580000|2021-07-23 09:46:20|2776.9|2776.9|2777.52|2777.52|2777.52|2777.52|2776.9|2776.9|0
1627033600000|2021-07-23 09:46:40|2777.63|2777.63|2778.14|2778.14|2778.31|2778.31|2777.63|2777.63|0
1627033610000|2021-07-23 09:46:50|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|0
1627033620000|2021-07-23 09:47:00|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|0
1627033630000|2021-07-23 09:47:10|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|0
1627033640000|2021-07-23 09:47:20|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|0
1627033650000|2021-07-23 09:47:30|2778.17|2778.17|2778.03|2778.03|2778.17|2778.17|2778.03|2778.03|0
1627033660000|2021-07-23 09:47:40|2778|2778|2778|2778|2778|2778|2778|2778|0
1627033680000|2021-07-23 09:48:00|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|0
1627033690000|2021-07-23 09:48:10|2777.78|2777.78|2777.67|2777.67|2777.78|2777.78|2777.63|2777.63|0
1627033710000|2021-07-23 09:48:30|2777.84|2777.84|2778.33|2778.33|2778.61|2778.61|2777.84|2777.84|0
1627033720000|2021-07-23 09:48:40|2778.23|2778.23|2777.95|2777.95|2778.34|2778.34|2777.95|2777.95|0
1627033740000|2021-07-23 09:49:00|2778.28|2778.28|2778.49|2778.49|2778.49|2778.49|2778.28|2778.28|0
1627033750000|2021-07-23 09:49:10|2778.65|2778.65|2779.24|2779.24|2779.28|2779.28|2778.65|2778.65|0
1627033760000|2021-07-23 09:49:20|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|0
1627033770000|2021-07-23 09:49:30|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1627033790000|2021-07-23 09:49:50|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|0
1627033800000|2021-07-23 09:50:00|2779.44|2779.44|2779.59|2779.59|2779.59|2779.59|2779.44|2779.44|0
1627033810000|2021-07-23 09:50:10|2779.53|2779.53|2779.49|2779.49|2779.53|2779.53|2779.37|2779.37|0
1627033820000|2021-07-23 09:50:20|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|0
1627033830000|2021-07-23 09:50:30|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1627033840000|2021-07-23 09:50:40|2779.53|2779.53|2780.21|2780.21|2780.21|2780.21|2779.53|2779.53|0
1627033850000|2021-07-23 09:50:50|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|0
1627033860000|2021-07-23 09:51:00|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1627033870000|2021-07-23 09:51:10|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|0
1627033880000|2021-07-23 09:51:20|2780.46|2780.46|2780.47|2780.47|2780.63|2780.63|2780.46|2780.46|0
1627033890000|2021-07-23 09:51:30|2780.75|2780.75|2781.25|2781.25|2781.25|2781.25|2780.75|2780.75|0
1627033900000|2021-07-23 09:51:40|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1627033910000|2021-07-23 09:51:50|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|2781.12|2781.12|0
1627033920000|2021-07-23 09:52:00|2781.32|2781.32|2781.78|2781.78|2781.78|2781.78|2781.32|2781.32|0
1627033930000|2021-07-23 09:52:10|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|0
1627033940000|2021-07-23 09:52:20|2781.84|2781.84|2781.68|2781.68|2781.84|2781.84|2781.68|2781.68|0
1627033960000|2021-07-23 09:52:40|2781.45|2781.45|2781.39|2781.39|2781.45|2781.45|2781.39|2781.39|0
1627033970000|2021-07-23 09:52:50|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1627033980000|2021-07-23 09:53:00|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|0
1627033990000|2021-07-23 09:53:10|2781.25|2781.25|2781.14|2781.14|2781.25|2781.25|2781.14|2781.14|0
1627034010000|2021-07-23 09:53:30|2781.03|2781.03|2780.97|2780.97|2781.03|2781.03|2780.97|2780.97|0
1627034020000|2021-07-23 09:53:40|2780.86|2780.86|2779.2|2779.2|2780.86|2780.86|2779.2|2779.2|0
1627034040000|2021-07-23 09:54:00|2779.69|2779.69|2780.07|2780.07|2780.07|2780.07|2779.69|2779.69|0
1627034070000|2021-07-23 09:54:30|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|2780.23|0
1627034090000|2021-07-23 09:54:50|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|2780.32|0
1627034100000|2021-07-23 09:55:00|2780.3|2780.3|2780.25|2780.25|2780.3|2780.3|2780.25|2780.25|0
1627034110000|2021-07-23 09:55:10|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1627034120000|2021-07-23 09:55:20|2779.86|2779.86|2779.59|2779.59|2779.86|2779.86|2779.59|2779.59|0
1627034130000|2021-07-23 09:55:30|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1627034150000|2021-07-23 09:55:50|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1627034160000|2021-07-23 09:56:00|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|0
1627034170000|2021-07-23 09:56:10|2779.93|2779.93|2780.22|2780.22|2780.22|2780.22|2779.93|2779.93|0
1627034180000|2021-07-23 09:56:20|2779.94|2779.94|2779.98|2779.98|2779.98|2779.98|2779.9|2779.9|0
1627034200000|2021-07-23 09:56:40|2779.93|2779.93|2779.71|2779.71|2779.93|2779.93|2779.71|2779.71|0
1627034210000|2021-07-23 09:56:50|2779.82|2779.82|2779.68|2779.68|2779.82|2779.82|2779.68|2779.68|0
1627034230000|2021-07-23 09:57:10|2779.73|2779.73|2779.88|2779.88|2780.15|2780.15|2779.73|2779.73|0
1627034240000|2021-07-23 09:57:20|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|0
1627034250000|2021-07-23 09:57:30|2780.12|2780.12|2780.11|2780.11|2780.16|2780.16|2780.11|2780.11|0
1627034270000|2021-07-23 09:57:50|2780.14|2780.14|2780.31|2780.31|2780.31|2780.31|2780.14|2780.14|0
1627034280000|2021-07-23 09:58:00|2780.77|2780.77|2780.96|2780.96|2780.96|2780.96|2780.77|2780.77|0
1627034290000|2021-07-23 09:58:10|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1627034300000|2021-07-23 09:58:20|2780.79|2780.79|2779.47|2779.47|2780.79|2780.79|2779.47|2779.47|0
1627034310000|2021-07-23 09:58:30|2779.42|2779.42|2779.11|2779.11|2779.42|2779.42|2779.11|2779.11|0
1627034320000|2021-07-23 09:58:40|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|0
1627034330000|2021-07-23 09:58:50|2778.6|2778.6|2778.56|2778.56|2778.6|2778.6|2778.56|2778.56|0
1627034340000|2021-07-23 09:59:00|2778.72|2778.72|2778.64|2778.64|2778.72|2778.72|2778.64|2778.64|0
1627034350000|2021-07-23 09:59:10|2778.58|2778.58|2778.25|2778.25|2778.58|2778.58|2778.25|2778.25|0
1627034360000|2021-07-23 09:59:20|2778.06|2778.06|2777.92|2777.92|2778.06|2778.06|2777.92|2777.92|0
1627034370000|2021-07-23 09:59:30|2778.08|2778.08|2778.19|2778.19|2778.19|2778.19|2778.08|2778.08|0
1627034380000|2021-07-23 09:59:40|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1627034390000|2021-07-23 09:59:50|2778.1|2778.1|2777.32|2777.32|2778.1|2778.1|2777.32|2777.32|0
1627034400000|2021-07-23 10:00:00|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|2777.17|0
1627034410000|2021-07-23 10:00:10|2777.28|2777.28|2777.56|2777.56|2777.56|2777.56|2777.22|2777.22|0
1627034420000|2021-07-23 10:00:20|2777.78|2777.78|2777.98|2777.98|2777.98|2777.98|2777.78|2777.78|0
1627034430000|2021-07-23 10:00:30|2778.04|2778.04|2778.15|2778.15|2778.15|2778.15|2778.04|2778.04|0
1627034440000|2021-07-23 10:00:40|2778.1|2778.1|2777.86|2777.86|2778.1|2778.1|2777.86|2777.86|0
1627034450000|2021-07-23 10:00:50|2777.78|2777.78|2777.5|2777.5|2777.78|2777.78|2777.5|2777.5|0
1627034460000|2021-07-23 10:01:00|2776.83|2776.83|2776.93|2776.93|2776.93|2776.93|2776.66|2776.66|0
1627034470000|2021-07-23 10:01:10|2777.26|2777.26|2777.36|2777.36|2777.4|2777.4|2777.26|2777.26|0
1627034480000|2021-07-23 10:01:20|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1627034490000|2021-07-23 10:01:30|2777.29|2777.29|2776.47|2776.47|2777.29|2777.29|2776.47|2776.47|0
1627034530000|2021-07-23 10:02:10|2776.51|2776.51|2776.58|2776.58|2776.58|2776.58|2776.5|2776.5|0
1627034540000|2021-07-23 10:02:20|2776.91|2776.91|2777.25|2777.25|2777.25|2777.25|2776.91|2776.91|0
1627034550000|2021-07-23 10:02:30|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1627034560000|2021-07-23 10:02:40|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1627034570000|2021-07-23 10:02:50|2776.55|2776.55|2777.26|2777.26|2777.26|2777.26|2776.55|2776.55|0
1627034580000|2021-07-23 10:03:00|2777.3|2777.3|2777.58|2777.58|2777.58|2777.58|2777.13|2777.13|0
1627034600000|2021-07-23 10:03:20|2777.62|2777.62|2778.01|2778.01|2778.07|2778.07|2777.62|2777.62|0
1627034610000|2021-07-23 10:03:30|2778.06|2778.06|2777.89|2777.89|2778.06|2778.06|2777.89|2777.89|0
1627034630000|2021-07-23 10:03:50|2778.04|2778.04|2777.54|2777.54|2778.04|2778.04|2777.54|2777.54|0
1627034640000|2021-07-23 10:04:00|2777.44|2777.44|2777.01|2777.01|2777.44|2777.44|2777.01|2777.01|0
1627034650000|2021-07-23 10:04:10|2776.97|2776.97|2776.37|2776.37|2776.97|2776.97|2776.37|2776.37|0
1627034670000|2021-07-23 10:04:30|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1627034700000|2021-07-23 10:05:00|2776.3|2776.3|2776.08|2776.08|2776.3|2776.3|2776.08|2776.08|0
1627034710000|2021-07-23 10:05:10|2776.25|2776.25|2776.14|2776.14|2776.25|2776.25|2776.14|2776.14|0
1627034720000|2021-07-23 10:05:20|2776.13|2776.13|2776.07|2776.07|2776.13|2776.13|2775.87|2775.87|0
1627034760000|2021-07-23 10:06:00|2775.95|2775.95|2775.46|2775.46|2775.95|2775.95|2775.46|2775.46|0
1627034770000|2021-07-23 10:06:10|2775.44|2775.44|2775.43|2775.43|2775.44|2775.44|2775.43|2775.43|0
1627034780000|2021-07-23 10:06:20|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|2775.39|0
1627034800000|2021-07-23 10:06:40|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|0
1627034810000|2021-07-23 10:06:50|2775.27|2775.27|2775.37|2775.37|2775.37|2775.37|2775.27|2775.27|0
1627034820000|2021-07-23 10:07:00|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|0
1627034830000|2021-07-23 10:07:10|2775.8|2775.8|2775.89|2775.89|2775.89|2775.89|2775.8|2775.8|0
1627034850000|2021-07-23 10:07:30|2775.83|2775.83|2775.83|2775.83|2775.83|2775.83|2775.83|2775.83|0
1627034870000|2021-07-23 10:07:50|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|0
1627034880000|2021-07-23 10:08:00|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|0
1627034890000|2021-07-23 10:08:10|2776.36|2776.36|2777|2777|2777|2777|2776.36|2776.36|0
1627034900000|2021-07-23 10:08:20|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|0
1627034910000|2021-07-23 10:08:30|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1627034920000|2021-07-23 10:08:40|2776.63|2776.63|2776.3|2776.3|2776.63|2776.63|2776.3|2776.3|0
1627034930000|2021-07-23 10:08:50|2776.63|2776.63|2777.13|2777.13|2777.13|2777.13|2776.63|2776.63|0
1627034940000|2021-07-23 10:09:00|2776.96|2776.96|2777.08|2777.08|2777.08|2777.08|2776.96|2776.96|0
1627034960000|2021-07-23 10:09:20|2776.93|2776.93|2776.58|2776.58|2776.93|2776.93|2776.56|2776.56|0
1627034970000|2021-07-23 10:09:30|2776.47|2776.47|2776.11|2776.11|2776.47|2776.47|2776.11|2776.11|0
1627034980000|2021-07-23 10:09:40|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|2776.16|0
1627034990000|2021-07-23 10:09:50|2776.1|2776.1|2776.02|2776.02|2776.1|2776.1|2776.02|2776.02|0
1627035000000|2021-07-23 10:10:00|2775.96|2775.96|2775.24|2775.24|2775.96|2775.96|2775.24|2775.24|0
1627035010000|2021-07-23 10:10:10|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|2775.45|0
1627035020000|2021-07-23 10:10:20|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|0
1627035030000|2021-07-23 10:10:30|2775.48|2775.48|2776.7|2776.7|2776.7|2776.7|2775.48|2775.48|0
1627035040000|2021-07-23 10:10:40|2776.64|2776.64|2776.54|2776.54|2776.65|2776.65|2776.54|2776.54|0
1627035060000|2021-07-23 10:11:00|2776.5|2776.5|2776.27|2776.27|2776.5|2776.5|2776.27|2776.27|0
1627035070000|2021-07-23 10:11:10|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|2776.33|0
1627035080000|2021-07-23 10:11:20|2776.39|2776.39|2777.09|2777.09|2777.09|2777.09|2776.39|2776.39|0
1627035090000|2021-07-23 10:11:30|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|2777.12|0
1627035100000|2021-07-23 10:11:40|2777.16|2777.16|2776.89|2776.89|2777.16|2777.16|2776.83|2776.83|0
1627035110000|2021-07-23 10:11:50|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1627035130000|2021-07-23 10:12:10|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1627035140000|2021-07-23 10:12:20|2777.33|2777.33|2777.6|2777.6|2777.6|2777.6|2777.33|2777.33|0
1627035150000|2021-07-23 10:12:30|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|0
1627035160000|2021-07-23 10:12:40|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|2777.7|0
1627035180000|2021-07-23 10:13:00|2777.81|2777.81|2778.24|2778.24|2778.24|2778.24|2777.81|2777.81|0
1627035190000|2021-07-23 10:13:10|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|0
1627035210000|2021-07-23 10:13:30|2778.47|2778.47|2778.3|2778.3|2778.47|2778.47|2778.3|2778.3|0
1627035220000|2021-07-23 10:13:40|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1627035230000|2021-07-23 10:13:50|2778.18|2778.18|2778.34|2778.34|2778.34|2778.34|2778.18|2778.18|0
1627035240000|2021-07-23 10:14:00|2779.17|2779.17|2778.97|2778.97|2779.17|2779.17|2778.84|2778.84|0
1627035250000|2021-07-23 10:14:10|2778.92|2778.92|2778.75|2778.75|2778.92|2778.92|2778.75|2778.75|0
1627035260000|2021-07-23 10:14:20|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|0
1627035270000|2021-07-23 10:14:30|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|0
1627035280000|2021-07-23 10:14:40|2778.5|2778.5|2778.72|2778.72|2778.72|2778.72|2778.5|2778.5|0
1627035290000|2021-07-23 10:14:50|2779.38|2779.38|2779.33|2779.33|2779.38|2779.38|2779.33|2779.33|0
1627035310000|2021-07-23 10:15:10|2779.27|2779.27|2778.69|2778.69|2779.27|2779.27|2778.69|2778.69|0
1627035320000|2021-07-23 10:15:20|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|2778.63|0
1627035330000|2021-07-23 10:15:30|2778.57|2778.57|2778.02|2778.02|2778.57|2778.57|2778.02|2778.02|0
1627035340000|2021-07-23 10:15:40|2778.07|2778.07|2778.08|2778.08|2778.08|2778.08|2778.07|2778.07|0
1627035350000|2021-07-23 10:15:50|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1627035360000|2021-07-23 10:16:00|2778.32|2778.32|2778.2|2778.2|2778.37|2778.37|2778.2|2778.2|0
1627035370000|2021-07-23 10:16:10|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1627035380000|2021-07-23 10:16:20|2779.04|2779.04|2779.08|2779.08|2779.14|2779.14|2778.8|2778.8|0
1627035390000|2021-07-23 10:16:30|2778.97|2778.97|2779.08|2779.08|2779.08|2779.08|2778.97|2778.97|0
1627035400000|2021-07-23 10:16:40|2779.19|2779.19|2779.24|2779.24|2779.24|2779.24|2779.19|2779.19|0
1627035410000|2021-07-23 10:16:50|2779.22|2779.22|2779.11|2779.11|2779.28|2779.28|2779.05|2779.05|0
1627035420000|2021-07-23 10:17:00|2779.28|2779.28|2779.66|2779.66|2779.67|2779.67|2779.28|2779.28|0
1627035430000|2021-07-23 10:17:10|2779.67|2779.67|2779.28|2779.28|2779.67|2779.67|2779.28|2779.28|0
1627035440000|2021-07-23 10:17:20|2779.33|2779.33|2779.64|2779.64|2779.97|2779.97|2779.33|2779.33|0
1627035450000|2021-07-23 10:17:30|2779.81|2779.81|2780.72|2780.72|2780.72|2780.72|2779.81|2779.81|0
1627035460000|2021-07-23 10:17:40|2780.78|2780.78|2782.84|2782.84|2782.84|2782.84|2780.78|2780.78|0
1627035470000|2021-07-23 10:17:50|2782.88|2782.88|2783.11|2783.11|2783.17|2783.17|2782.88|2782.88|0
1627035480000|2021-07-23 10:18:00|2783.17|2783.17|2783.22|2783.22|2783.23|2783.23|2783.17|2783.17|0
1627035490000|2021-07-23 10:18:10|2783.39|2783.39|2783.23|2783.23|2783.73|2783.73|2783.23|2783.23|0
1627035500000|2021-07-23 10:18:20|2783.19|2783.19|2783.03|2783.03|2783.19|2783.19|2782.98|2782.98|0
1627035510000|2021-07-23 10:18:30|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1627035520000|2021-07-23 10:18:40|2782.84|2782.84|2782.52|2782.52|2782.84|2782.84|2782.52|2782.52|0
1627035530000|2021-07-23 10:18:50|2782.47|2782.47|2782.3|2782.3|2782.47|2782.47|2782.3|2782.3|0
1627035540000|2021-07-23 10:19:00|2782.25|2782.25|2781.37|2781.37|2782.25|2782.25|2781.26|2781.26|0
1627035550000|2021-07-23 10:19:10|2781.87|2781.87|2781.54|2781.54|2781.87|2781.87|2781.48|2781.48|0
1627035560000|2021-07-23 10:19:20|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|0
1627035570000|2021-07-23 10:19:30|2781.54|2781.54|2781.47|2781.47|2781.65|2781.65|2781.47|2781.47|0
1627035580000|2021-07-23 10:19:40|2781.31|2781.31|2781.42|2781.42|2781.42|2781.42|2781.31|2781.31|0
1627035590000|2021-07-23 10:19:50|2781.31|2781.31|2781.25|2781.25|2781.31|2781.31|2781.25|2781.25|0
1627035600000|2021-07-23 10:20:00|2781.19|2781.19|2781.25|2781.25|2781.25|2781.25|2781.19|2781.19|0
1627035610000|2021-07-23 10:20:10|2781.37|2781.37|2781.08|2781.08|2781.37|2781.37|2781.08|2781.08|0
1627035620000|2021-07-23 10:20:20|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1627035640000|2021-07-23 10:20:40|2780.71|2780.71|2780.59|2780.59|2780.71|2780.71|2780.59|2780.59|0
1627035650000|2021-07-23 10:20:50|2780.75|2780.75|2780.25|2780.25|2780.75|2780.75|2780.25|2780.25|0
1627035660000|2021-07-23 10:21:00|2780.09|2780.09|2780.63|2780.63|2780.65|2780.65|2780.09|2780.09|0
1627035690000|2021-07-23 10:21:30|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1627035700000|2021-07-23 10:21:40|2780.63|2780.63|2781.68|2781.68|2782.01|2782.01|2780.63|2780.63|0
1627035720000|2021-07-23 10:22:00|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|0
1627035730000|2021-07-23 10:22:10|2781.56|2781.56|2781.6|2781.6|2781.6|2781.6|2781.56|2781.56|0
1627035740000|2021-07-23 10:22:20|2781.58|2781.58|2781.64|2781.64|2781.64|2781.64|2781.58|2781.58|0
1627035750000|2021-07-23 10:22:30|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|2781.59|0
1627035770000|2021-07-23 10:22:50|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1627035780000|2021-07-23 10:23:00|2781.97|2781.97|2782.26|2782.26|2782.26|2782.26|2781.97|2781.97|0
1627035790000|2021-07-23 10:23:10|2782.31|2782.31|2782.52|2782.52|2782.52|2782.52|2782.31|2782.31|0
1627035800000|2021-07-23 10:23:20|2782.86|2782.86|2782.89|2782.89|2782.93|2782.93|2782.86|2782.86|0
1627035810000|2021-07-23 10:23:30|2783|2783|2782.13|2782.13|2783.01|2783.01|2781.97|2781.97|0
1627035840000|2021-07-23 10:24:00|2782.19|2782.19|2782.93|2782.93|2782.93|2782.93|2782.15|2782.15|0
1627035850000|2021-07-23 10:24:10|2782.76|2782.76|2782.6|2782.6|2782.76|2782.76|2782.6|2782.6|0
1627035860000|2021-07-23 10:24:20|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1627035880000|2021-07-23 10:24:40|2782.65|2782.65|2783.48|2783.48|2783.48|2783.48|2782.65|2782.65|0
1627035890000|2021-07-23 10:24:50|2783.54|2783.54|2783.62|2783.62|2783.62|2783.62|2783.54|2783.54|0
1627035900000|2021-07-23 10:25:00|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1627035910000|2021-07-23 10:25:10|2783.82|2783.82|2783.82|2783.82|2783.82|2783.82|2783.82|2783.82|0
1627035930000|2021-07-23 10:25:30|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|0
1627035940000|2021-07-23 10:25:40|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1627035950000|2021-07-23 10:25:50|2784.27|2784.27|2784.08|2784.08|2784.29|2784.29|2784.08|2784.08|0
1627035960000|2021-07-23 10:26:00|2783.96|2783.96|2784.13|2784.13|2784.13|2784.13|2783.96|2783.96|0
1627035970000|2021-07-23 10:26:10|2784.07|2784.07|2783.86|2783.86|2784.07|2784.07|2783.86|2783.86|0
1627035980000|2021-07-23 10:26:20|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|2783.8|0
1627035990000|2021-07-23 10:26:30|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1627036010000|2021-07-23 10:26:50|2783.83|2783.83|2783.77|2783.77|2783.83|2783.83|2783.77|2783.77|0
1627036020000|2021-07-23 10:27:00|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1627036030000|2021-07-23 10:27:10|2783.67|2783.67|2783.44|2783.44|2783.67|2783.67|2783.44|2783.44|0
1627036050000|2021-07-23 10:27:30|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1627036070000|2021-07-23 10:27:50|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1627036080000|2021-07-23 10:28:00|2783.42|2783.42|2783.25|2783.25|2783.42|2783.42|2783.25|2783.25|0
1627036090000|2021-07-23 10:28:10|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1627036120000|2021-07-23 10:28:40|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|0
1627036140000|2021-07-23 10:29:00|2782.92|2782.92|2783.01|2783.01|2783.01|2783.01|2782.9|2782.9|0
1627036150000|2021-07-23 10:29:10|2783.18|2783.18|2783.47|2783.47|2783.7|2783.7|2783.18|2783.18|0
1627036160000|2021-07-23 10:29:20|2783.41|2783.41|2783.54|2783.54|2783.54|2783.54|2783.37|2783.37|0
1627036170000|2021-07-23 10:29:30|2783.37|2783.37|2782.51|2782.51|2783.37|2783.37|2782.51|2782.51|0
1627036180000|2021-07-23 10:29:40|2782.47|2782.47|2782.43|2782.43|2782.47|2782.47|2782.43|2782.43|0
1627036190000|2021-07-23 10:29:50|2782.2|2782.2|2782.21|2782.21|2782.21|2782.21|2782.14|2782.14|0
1627036210000|2021-07-23 10:30:10|2782.38|2782.38|2782.61|2782.61|2782.61|2782.61|2782.38|2782.38|0
1627036240000|2021-07-23 10:30:40|2782.78|2782.78|2782.44|2782.44|2782.78|2782.78|2782.44|2782.44|0
1627036250000|2021-07-23 10:30:50|2782.4|2782.4|2781.89|2781.89|2782.4|2782.4|2781.68|2781.68|0
1627036260000|2021-07-23 10:31:00|2781.93|2781.93|2782.03|2782.03|2782.03|2782.03|2781.93|2781.93|0
1627036270000|2021-07-23 10:31:10|2782.09|2782.09|2782.04|2782.04|2782.09|2782.09|2782.04|2782.04|0
1627036280000|2021-07-23 10:31:20|2782.21|2782.21|2782.26|2782.26|2782.26|2782.26|2782.21|2782.21|0
1627036290000|2021-07-23 10:31:30|2782.32|2782.32|2782.21|2782.21|2782.32|2782.32|2782.21|2782.21|0
1627036300000|2021-07-23 10:31:40|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1627036310000|2021-07-23 10:31:50|2782.27|2782.27|2782.27|2782.27|2782.27|2782.27|2782.27|2782.27|0
1627036320000|2021-07-23 10:32:00|2782.55|2782.55|2783.18|2783.18|2783.18|2783.18|2782.55|2782.55|0
1627036330000|2021-07-23 10:32:10|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1627036350000|2021-07-23 10:32:30|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|2783.29|0
1627036360000|2021-07-23 10:32:40|2783.62|2783.62|2783.88|2783.88|2783.88|2783.88|2783.62|2783.62|0
1627036370000|2021-07-23 10:32:50|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1627036380000|2021-07-23 10:33:00|2783.9|2783.9|2783.84|2783.84|2784.17|2784.17|2783.84|2783.84|0
1627036390000|2021-07-23 10:33:10|2783.67|2783.67|2784.61|2784.61|2784.61|2784.61|2783.67|2783.67|0
1627036450000|2021-07-23 10:34:10|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1627036460000|2021-07-23 10:34:20|2784.66|2784.66|2784.55|2784.55|2784.88|2784.88|2784.55|2784.55|0
1627036470000|2021-07-23 10:34:30|2784.38|2784.38|2784.55|2784.55|2784.55|2784.55|2784.38|2784.38|0
1627036480000|2021-07-23 10:34:40|2784.71|2784.71|2785.45|2785.45|2785.45|2785.45|2784.71|2784.71|0
1627036490000|2021-07-23 10:34:50|2784.95|2784.95|2784.95|2784.95|2784.95|2784.95|2784.95|2784.95|0
1627036510000|2021-07-23 10:35:10|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1627036530000|2021-07-23 10:35:30|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|0
1627036550000|2021-07-23 10:35:50|2784.74|2784.74|2784.62|2784.62|2784.8|2784.8|2784.57|2784.57|0
1627036570000|2021-07-23 10:36:10|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|2784.54|0
1627036590000|2021-07-23 10:36:30|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|0
1627036600000|2021-07-23 10:36:40|2784.4|2784.4|2784.36|2784.36|2784.4|2784.4|2784.36|2784.36|0
1627036620000|2021-07-23 10:37:00|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1627036640000|2021-07-23 10:37:20|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1627036650000|2021-07-23 10:37:30|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|0
1627036660000|2021-07-23 10:37:40|2783.8|2783.8|2783.37|2783.37|2783.8|2783.8|2783.37|2783.37|0
1627036670000|2021-07-23 10:37:50|2783.26|2783.26|2784.02|2784.02|2784.02|2784.02|2783.2|2783.2|0
1627036680000|2021-07-23 10:38:00|2784.07|2784.07|2784.23|2784.23|2784.23|2784.23|2784.07|2784.07|0
1627036690000|2021-07-23 10:38:10|2784.06|2784.06|2783.84|2783.84|2784.06|2784.06|2783.84|2783.84|0
1627036700000|2021-07-23 10:38:20|2783.78|2783.78|2783.75|2783.75|2783.78|2783.78|2783.75|2783.75|0
1627036720000|2021-07-23 10:38:40|2783.69|2783.69|2783.65|2783.65|2783.69|2783.69|2783.65|2783.65|0
1627036740000|2021-07-23 10:39:00|2783.6|2783.6|2783.44|2783.44|2783.6|2783.6|2783.44|2783.44|0
1627036750000|2021-07-23 10:39:10|2783.43|2783.43|2783.41|2783.41|2783.43|2783.43|2783.41|2783.41|0
1627036760000|2021-07-23 10:39:20|2783.3|2783.3|2783.14|2783.14|2783.3|2783.3|2783.14|2783.14|0
1627036780000|2021-07-23 10:39:40|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1627036790000|2021-07-23 10:39:50|2783.03|2783.03|2782.8|2782.8|2783.03|2783.03|2782.8|2782.8|0
1627036800000|2021-07-23 10:40:00|2782.65|2782.65|2782.56|2782.56|2782.82|2782.82|2782.56|2782.56|0
1627036810000|2021-07-23 10:40:10|2782.72|2782.72|2782.68|2782.68|2782.73|2782.73|2782.68|2782.68|0
1627036820000|2021-07-23 10:40:20|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|0
1627036840000|2021-07-23 10:40:40|2782.64|2782.64|2781.81|2781.81|2782.64|2782.64|2781.81|2781.81|0
1627036860000|2021-07-23 10:41:00|2781.75|2781.75|2781.69|2781.69|2781.75|2781.75|2781.69|2781.69|0
1627036870000|2021-07-23 10:41:10|2781.68|2781.68|2781.71|2781.71|2781.71|2781.71|2781.68|2781.68|0
1627036880000|2021-07-23 10:41:20|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|0
1627036890000|2021-07-23 10:41:30|2781.61|2781.61|2781.39|2781.39|2781.61|2781.61|2781.39|2781.39|0
1627036900000|2021-07-23 10:41:40|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|2781.4|0
1627036910000|2021-07-23 10:41:50|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1627036920000|2021-07-23 10:42:00|2781.26|2781.26|2781.09|2781.09|2781.26|2781.26|2781.09|2781.09|0
1627036930000|2021-07-23 10:42:10|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|0
1627036940000|2021-07-23 10:42:20|2780.99|2780.99|2781.03|2781.03|2781.03|2781.03|2780.99|2780.99|0
1627036950000|2021-07-23 10:42:30|2780.86|2780.86|2781.03|2781.03|2781.03|2781.03|2780.86|2780.86|0
1627036970000|2021-07-23 10:42:50|2780.81|2780.81|2780.85|2780.85|2780.85|2780.85|2780.81|2780.81|0
1627036980000|2021-07-23 10:43:00|2781.02|2781.02|2781.26|2781.26|2781.26|2781.26|2781.02|2781.02|0
1627036990000|2021-07-23 10:43:10|2781.38|2781.38|2781.83|2781.83|2782|2782|2781.38|2781.38|0
1627037000000|2021-07-23 10:43:20|2782.17|2782.17|2781.67|2781.67|2782.33|2782.33|2781.67|2781.67|0
1627037010000|2021-07-23 10:43:30|2781.5|2781.5|2781.53|2781.53|2781.88|2781.88|2781.34|2781.34|0
1627037020000|2021-07-23 10:43:40|2781.87|2781.87|2782.36|2782.36|2782.36|2782.36|2781.87|2781.87|0
1627037030000|2021-07-23 10:43:50|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|2782.38|0
1627037040000|2021-07-23 10:44:00|2782.54|2782.54|2783.59|2783.59|2783.59|2783.59|2782.54|2782.54|0
1627037050000|2021-07-23 10:44:10|2783.61|2783.61|2783.76|2783.76|2783.76|2783.76|2783.61|2783.61|0
1627037060000|2021-07-23 10:44:20|2783.82|2783.82|2784.77|2784.77|2784.77|2784.77|2783.82|2783.82|0
1627037070000|2021-07-23 10:44:30|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|0
1627037080000|2021-07-23 10:44:40|2784.68|2784.68|2784.51|2784.51|2784.68|2784.68|2784.35|2784.35|0
1627037090000|2021-07-23 10:44:50|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|0
1627037100000|2021-07-23 10:45:00|2784.07|2784.07|2783.88|2783.88|2784.07|2784.07|2783.88|2783.88|0
1627037110000|2021-07-23 10:45:10|2783.83|2783.83|2783.16|2783.16|2783.83|2783.83|2783.16|2783.16|0
1627037120000|2021-07-23 10:45:20|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|0
1627037160000|2021-07-23 10:46:00|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1627037170000|2021-07-23 10:46:10|2783.35|2783.35|2783.69|2783.69|2783.69|2783.69|2783.35|2783.35|0
1627037180000|2021-07-23 10:46:20|2783.73|2783.73|2783.67|2783.67|2783.73|2783.73|2783.67|2783.67|0
1627037190000|2021-07-23 10:46:30|2783.56|2783.56|2783.62|2783.62|2783.62|2783.62|2783.56|2783.56|0
1627037200000|2021-07-23 10:46:40|2783.49|2783.49|2783.43|2783.43|2783.49|2783.49|2783.43|2783.43|0
1627037210000|2021-07-23 10:46:50|2783.39|2783.39|2783.33|2783.33|2783.39|2783.39|2783.33|2783.33|0
1627037220000|2021-07-23 10:47:00|2783.28|2783.28|2783.39|2783.39|2783.39|2783.39|2783.28|2783.28|0
1627037250000|2021-07-23 10:47:30|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|0
1627037260000|2021-07-23 10:47:40|2783.33|2783.33|2783.29|2783.29|2783.33|2783.33|2783.29|2783.29|0
1627037270000|2021-07-23 10:47:50|2782.99|2782.99|2782.98|2782.98|2782.99|2782.99|2782.98|2782.98|0
1627037280000|2021-07-23 10:48:00|2783.04|2783.04|2783.07|2783.07|2783.08|2783.08|2783.04|2783.04|0
1627037300000|2021-07-23 10:48:20|2783.09|2783.09|2783.1|2783.1|2783.1|2783.1|2783.09|2783.09|0
1627037310000|2021-07-23 10:48:30|2783.29|2783.29|2783.6|2783.6|2783.6|2783.6|2783.29|2783.29|0
1627037330000|2021-07-23 10:48:50|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1627037340000|2021-07-23 10:49:00|2783.71|2783.71|2783.67|2783.67|2783.71|2783.71|2783.67|2783.67|0
1627037350000|2021-07-23 10:49:10|2783.73|2783.73|2783.77|2783.77|2783.77|2783.77|2783.73|2783.73|0
1627037360000|2021-07-23 10:49:20|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1627037370000|2021-07-23 10:49:30|2783.81|2783.81|2783.8|2783.8|2783.81|2783.81|2783.8|2783.8|0
1627037380000|2021-07-23 10:49:40|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1627037400000|2021-07-23 10:50:00|2783.93|2783.93|2783.87|2783.87|2783.93|2783.93|2783.87|2783.87|0
1627037410000|2021-07-23 10:50:10|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1627037440000|2021-07-23 10:50:40|2783.82|2783.82|2783.8|2783.8|2783.82|2783.82|2783.8|2783.8|0
1627037450000|2021-07-23 10:50:50|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1627037460000|2021-07-23 10:51:00|2784.24|2784.24|2784.3|2784.3|2784.3|2784.3|2784.24|2784.24|0
1627037470000|2021-07-23 10:51:10|2784.32|2784.32|2784.2|2784.2|2784.32|2784.32|2784.2|2784.2|0
1627037480000|2021-07-23 10:51:20|2784.22|2784.22|2784.17|2784.17|2784.22|2784.22|2784.17|2784.17|0
1627037500000|2021-07-23 10:51:40|2784.06|2784.06|2784.19|2784.19|2784.19|2784.19|2784.01|2784.01|0
1627037520000|2021-07-23 10:52:00|2784.24|2784.24|2784.61|2784.61|2784.61|2784.61|2784.24|2784.24|0
1627037530000|2021-07-23 10:52:10|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|0
1627037540000|2021-07-23 10:52:20|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1627037550000|2021-07-23 10:52:30|2785.15|2785.15|2785.2|2785.2|2785.2|2785.2|2785.15|2785.15|0
1627037580000|2021-07-23 10:53:00|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|0
1627037590000|2021-07-23 10:53:10|2785.26|2785.26|2785.22|2785.22|2785.26|2785.26|2785.22|2785.22|0
1627037610000|2021-07-23 10:53:30|2785.12|2785.12|2784.66|2784.66|2785.12|2785.12|2784.66|2784.66|0
1627037620000|2021-07-23 10:53:40|2784.71|2784.71|2784.13|2784.13|2784.71|2784.71|2784.13|2784.13|0
1627037630000|2021-07-23 10:53:50|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1627037640000|2021-07-23 10:54:00|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1627037650000|2021-07-23 10:54:10|2783.56|2783.56|2783.53|2783.53|2783.57|2783.57|2783.41|2783.41|0
1627037690000|2021-07-23 10:54:50|2783.37|2783.37|2783.04|2783.04|2783.37|2783.37|2783.04|2783.04|0
1627037700000|2021-07-23 10:55:00|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|0
1627037710000|2021-07-23 10:55:10|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|0
1627037730000|2021-07-23 10:55:30|2783.01|2783.01|2783.03|2783.03|2783.03|2783.03|2783.01|2783.01|0
1627037740000|2021-07-23 10:55:40|2782.99|2782.99|2783.1|2783.1|2783.1|2783.1|2782.99|2782.99|0
1627037750000|2021-07-23 10:55:50|2783.08|2783.08|2783.35|2783.35|2783.35|2783.35|2783.08|2783.08|0
1627037760000|2021-07-23 10:56:00|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1627037790000|2021-07-23 10:56:30|2783.56|2783.56|2784.16|2784.16|2784.16|2784.16|2783.56|2783.56|0
1627037800000|2021-07-23 10:56:40|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|2784.22|0
1627037820000|2021-07-23 10:57:00|2784.31|2784.31|2784.36|2784.36|2784.36|2784.36|2784.31|2784.31|0
1627037840000|2021-07-23 10:57:20|2784.38|2784.38|2784.21|2784.21|2784.38|2784.38|2784.21|2784.21|0
1627037850000|2021-07-23 10:57:30|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|0
1627037860000|2021-07-23 10:57:40|2784.07|2784.07|2783.54|2783.54|2784.07|2784.07|2783.54|2783.54|0
1627037870000|2021-07-23 10:57:50|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1627037880000|2021-07-23 10:58:00|2783.89|2783.89|2783.93|2783.93|2783.93|2783.93|2783.89|2783.89|0
1627037890000|2021-07-23 10:58:10|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|2783.89|0
1627037900000|2021-07-23 10:58:20|2783.84|2783.84|2783.62|2783.62|2783.84|2783.84|2783.62|2783.62|0
1627037930000|2021-07-23 10:58:50|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1627037940000|2021-07-23 10:59:00|2783.67|2783.67|2784.25|2784.25|2784.25|2784.25|2783.67|2783.67|0
1627037960000|2021-07-23 10:59:20|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|0
1627037970000|2021-07-23 10:59:30|2784|2784|2784.5|2784.5|2784.5|2784.5|2784|2784|0
1627037980000|2021-07-23 10:59:40|2784.51|2784.51|2784.18|2784.18|2784.51|2784.51|2784.18|2784.18|0
1627037990000|2021-07-23 10:59:50|2784.34|2784.34|2785.14|2785.14|2785.14|2785.14|2784.34|2784.34|0
1627038000000|2021-07-23 11:00:00|2785.25|2785.25|2785.08|2785.08|2785.41|2785.41|2785.08|2785.08|0
1627038010000|2021-07-23 11:00:10|2785.13|2785.13|2784.74|2784.74|2785.13|2785.13|2784.74|2784.74|0
1627038020000|2021-07-23 11:00:20|2784.66|2784.66|2784.55|2784.55|2784.66|2784.66|2784.55|2784.55|0
1627038030000|2021-07-23 11:00:30|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1627038050000|2021-07-23 11:00:50|2784.46|2784.46|2783.88|2783.88|2784.46|2784.46|2783.88|2783.88|0
1627038070000|2021-07-23 11:01:10|2784.05|2784.05|2784.21|2784.21|2784.21|2784.21|2784.05|2784.05|0
1627038090000|2021-07-23 11:01:30|2784.2|2784.2|2784.5|2784.5|2784.5|2784.5|2784.2|2784.2|0
1627038100000|2021-07-23 11:01:40|2784.44|2784.44|2784.31|2784.31|2784.44|2784.44|2784.31|2784.31|0
1627038110000|2021-07-23 11:01:50|2784.27|2784.27|2784.31|2784.31|2784.47|2784.47|2784.27|2784.27|0
1627038120000|2021-07-23 11:02:00|2784.35|2784.35|2784.2|2784.2|2784.39|2784.39|2784.2|2784.2|0
1627038130000|2021-07-23 11:02:10|2784.14|2784.14|2784.09|2784.09|2784.14|2784.14|2784.09|2784.09|0
1627038140000|2021-07-23 11:02:20|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.02|2784.02|0
1627038160000|2021-07-23 11:02:40|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1627038170000|2021-07-23 11:02:50|2783.95|2783.95|2784.26|2784.26|2784.26|2784.26|2783.95|2783.95|0
1627038180000|2021-07-23 11:03:00|2784.32|2784.32|2784.11|2784.11|2784.32|2784.32|2784.11|2784.11|0
1627038190000|2021-07-23 11:03:10|2784|2784|2783.83|2783.83|2784|2784|2783.83|2783.83|0
1627038200000|2021-07-23 11:03:20|2783.82|2783.82|2783.79|2783.79|2783.82|2783.82|2783.79|2783.79|0
1627038210000|2021-07-23 11:03:30|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|2783.75|0
1627038240000|2021-07-23 11:04:00|2783.72|2783.72|2783.09|2783.09|2783.77|2783.77|2783.09|2783.09|0
1627038260000|2021-07-23 11:04:20|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1627038300000|2021-07-23 11:05:00|2783.11|2783.11|2782.94|2782.94|2783.11|2783.11|2782.94|2782.94|0
1627038310000|2021-07-23 11:05:10|2782.89|2782.89|2782.94|2782.94|2782.94|2782.94|2782.89|2782.89|0
1627038330000|2021-07-23 11:05:30|2783.28|2783.28|2782.78|2782.78|2783.28|2783.28|2782.78|2782.78|0
1627038340000|2021-07-23 11:05:40|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|0
1627038350000|2021-07-23 11:05:50|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1627038360000|2021-07-23 11:06:00|2782.97|2782.97|2782.91|2782.91|2782.97|2782.97|2782.91|2782.91|0
1627038370000|2021-07-23 11:06:10|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1627038380000|2021-07-23 11:06:20|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1627038390000|2021-07-23 11:06:30|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1627038410000|2021-07-23 11:06:50|2783.14|2783.14|2783.08|2783.08|2783.22|2783.22|2783.08|2783.08|0
1627038420000|2021-07-23 11:07:00|2783.04|2783.04|2782.87|2782.87|2783.04|2783.04|2782.87|2782.87|0
1627038430000|2021-07-23 11:07:10|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|0
1627038440000|2021-07-23 11:07:20|2783.2|2783.2|2783.3|2783.3|2783.32|2783.32|2783.2|2783.2|0
1627038450000|2021-07-23 11:07:30|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|0
1627038460000|2021-07-23 11:07:40|2782.85|2782.85|2783.02|2783.02|2783.02|2783.02|2782.85|2782.85|0
1627038480000|2021-07-23 11:08:00|2783.03|2783.03|2782.66|2782.66|2783.03|2783.03|2782.66|2782.66|0
1627038490000|2021-07-23 11:08:10|2782.61|2782.61|2782.33|2782.33|2782.62|2782.62|2782.33|2782.33|0
1627038500000|2021-07-23 11:08:20|2781.84|2781.84|2781.5|2781.5|2781.84|2781.84|2781.5|2781.5|0
1627038510000|2021-07-23 11:08:30|2781.28|2781.28|2781.26|2781.26|2781.28|2781.28|2781.26|2781.26|0
1627038520000|2021-07-23 11:08:40|2781.29|2781.29|2781.3|2781.3|2781.3|2781.3|2781.25|2781.25|0
1627038530000|2021-07-23 11:08:50|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|0
1627038540000|2021-07-23 11:09:00|2781.22|2781.22|2781.75|2781.75|2781.75|2781.75|2781.21|2781.21|0
1627038550000|2021-07-23 11:09:10|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|0
1627038560000|2021-07-23 11:09:20|2780.92|2780.92|2781.6|2781.6|2781.6|2781.6|2780.92|2780.92|0
1627038570000|2021-07-23 11:09:30|2781.92|2781.92|2781.96|2781.96|2781.96|2781.96|2781.78|2781.78|0
1627038580000|2021-07-23 11:09:40|2781.63|2781.63|2781.88|2781.88|2781.88|2781.88|2781.63|2781.63|0
1627038590000|2021-07-23 11:09:50|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1627038600000|2021-07-23 11:10:00|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|0
1627038620000|2021-07-23 11:10:20|2781.58|2781.58|2781.92|2781.92|2781.92|2781.92|2781.58|2781.58|0
1627038630000|2021-07-23 11:10:30|2781.69|2781.69|2781.49|2781.49|2781.69|2781.69|2781.49|2781.49|0
1627038640000|2021-07-23 11:10:40|2781.15|2781.15|2780.99|2780.99|2781.15|2781.15|2780.99|2780.99|0
1627038650000|2021-07-23 11:10:50|2780.65|2780.65|2780.6|2780.6|2780.65|2780.65|2780.6|2780.6|0
1627038660000|2021-07-23 11:11:00|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|0
1627038680000|2021-07-23 11:11:20|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|0
1627038690000|2021-07-23 11:11:30|2780.7|2780.7|2780.42|2780.42|2780.7|2780.7|2780.42|2780.42|0
1627038700000|2021-07-23 11:11:40|2780.47|2780.47|2780.72|2780.72|2780.77|2780.77|2780.43|2780.43|0
1627038720000|2021-07-23 11:12:00|2780.39|2780.39|2780.32|2780.32|2780.39|2780.39|2780.32|2780.32|0
1627038730000|2021-07-23 11:12:10|2780.27|2780.27|2779.71|2779.71|2780.27|2780.27|2779.71|2779.71|0
1627038740000|2021-07-23 11:12:20|2779.82|2779.82|2779.65|2779.65|2779.82|2779.82|2779.65|2779.65|0
1627038750000|2021-07-23 11:12:30|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|0
1627038760000|2021-07-23 11:12:40|2779.78|2779.78|2780.63|2780.63|2780.63|2780.63|2779.78|2779.78|0
1627038770000|2021-07-23 11:12:50|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1627038780000|2021-07-23 11:13:00|2780.77|2780.77|2781.05|2781.05|2781.05|2781.05|2780.44|2780.44|0
1627038790000|2021-07-23 11:13:10|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|0
1627038810000|2021-07-23 11:13:30|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|0
1627038830000|2021-07-23 11:13:50|2780.83|2780.83|2780.77|2780.77|2780.83|2780.83|2780.77|2780.77|0
1627038840000|2021-07-23 11:14:00|2780.88|2780.88|2780.67|2780.67|2780.94|2780.94|2780.63|2780.63|0
1627038860000|2021-07-23 11:14:20|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|2780.66|0
1627038880000|2021-07-23 11:14:40|2780.44|2780.44|2780.33|2780.33|2780.44|2780.44|2780.33|2780.33|0
1627038900000|2021-07-23 11:15:00|2780.44|2780.44|2780.56|2780.56|2780.56|2780.56|2780.33|2780.33|0
1627038910000|2021-07-23 11:15:10|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1627038920000|2021-07-23 11:15:20|2780.9|2780.9|2780.59|2780.59|2780.93|2780.93|2780.59|2780.59|0
1627038930000|2021-07-23 11:15:30|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|0
1627038940000|2021-07-23 11:15:40|2780.47|2780.47|2780.36|2780.36|2780.47|2780.47|2780.36|2780.36|0
1627038950000|2021-07-23 11:15:50|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|0
1627038960000|2021-07-23 11:16:00|2780.37|2780.37|2780.7|2780.7|2780.7|2780.7|2780.37|2780.37|0
1627038970000|2021-07-23 11:16:10|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1627038980000|2021-07-23 11:16:20|2781.54|2781.54|2781.25|2781.25|2781.58|2781.58|2781.25|2781.25|0
1627038990000|2021-07-23 11:16:30|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|0
1627039000000|2021-07-23 11:16:40|2781.1|2781.1|2780.6|2780.6|2781.1|2781.1|2780.6|2780.6|0
1627039010000|2021-07-23 11:16:50|2780.54|2780.54|2780.72|2780.72|2780.72|2780.72|2780.4|2780.4|0
1627039020000|2021-07-23 11:17:00|2780.7|2780.7|2780.36|2780.36|2780.7|2780.7|2780.36|2780.36|0
1627039030000|2021-07-23 11:17:10|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|0
1627039040000|2021-07-23 11:17:20|2780.58|2780.58|2780.86|2780.86|2780.86|2780.86|2780.57|2780.57|0
1627039050000|2021-07-23 11:17:30|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1627039070000|2021-07-23 11:17:50|2781.18|2781.18|2781.39|2781.39|2781.39|2781.39|2781.18|2781.18|0
1627039080000|2021-07-23 11:18:00|2781.43|2781.43|2781.43|2781.43|2781.76|2781.76|2781.43|2781.43|0
1627039090000|2021-07-23 11:18:10|2781.93|2781.93|2781.98|2781.98|2781.98|2781.98|2781.93|2781.93|0
1627039110000|2021-07-23 11:18:30|2782.48|2782.48|2782.52|2782.52|2782.52|2782.52|2782.48|2782.48|0
1627039120000|2021-07-23 11:18:40|2782.56|2782.56|2783.47|2783.47|2783.51|2783.51|2782.56|2782.56|0
1627039140000|2021-07-23 11:19:00|2783.69|2783.69|2783.52|2783.52|2783.69|2783.69|2783.52|2783.52|0
1627039150000|2021-07-23 11:19:10|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1627039170000|2021-07-23 11:19:30|2783.88|2783.88|2783.9|2783.9|2783.9|2783.9|2783.88|2783.88|0
1627039180000|2021-07-23 11:19:40|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1627039190000|2021-07-23 11:19:50|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1627039200000|2021-07-23 11:20:00|2783.76|2783.76|2783.58|2783.58|2783.76|2783.76|2783.58|2783.58|0
1627039210000|2021-07-23 11:20:10|2783.47|2783.47|2783.46|2783.46|2783.47|2783.47|2783.46|2783.46|0
1627039220000|2021-07-23 11:20:20|2783.45|2783.45|2783.39|2783.39|2783.45|2783.45|2783.39|2783.39|0
1627039230000|2021-07-23 11:20:30|2783.06|2783.06|2782.98|2782.98|2783.06|2783.06|2782.98|2782.98|0
1627039250000|2021-07-23 11:20:50|2782.86|2782.86|2782.14|2782.14|2782.86|2782.86|2782.14|2782.14|0
1627039260000|2021-07-23 11:21:00|2782.19|2782.19|2782.2|2782.2|2782.2|2782.2|2782.19|2782.19|0
1627039300000|2021-07-23 11:21:40|2782.54|2782.54|2782.72|2782.72|2782.72|2782.72|2782.54|2782.54|0
1627039320000|2021-07-23 11:22:00|2782.23|2782.23|2781.82|2781.82|2782.23|2782.23|2781.81|2781.81|0
1627039330000|2021-07-23 11:22:10|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|0
1627039350000|2021-07-23 11:22:30|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1627039370000|2021-07-23 11:22:50|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1627039380000|2021-07-23 11:23:00|2781.48|2781.48|2781.25|2781.25|2781.48|2781.48|2781.25|2781.25|0
1627039390000|2021-07-23 11:23:10|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|0
1627039400000|2021-07-23 11:23:20|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1627039410000|2021-07-23 11:23:30|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|0
1627039430000|2021-07-23 11:23:50|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|0
1627039440000|2021-07-23 11:24:00|2780.22|2780.22|2780.18|2780.18|2780.22|2780.22|2780.18|2780.18|0
1627039450000|2021-07-23 11:24:10|2780.07|2780.07|2779.45|2779.45|2780.07|2780.07|2779.45|2779.45|0
1627039460000|2021-07-23 11:24:20|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1627039490000|2021-07-23 11:24:50|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1627039500000|2021-07-23 11:25:00|2779.55|2779.55|2779.61|2779.61|2779.78|2779.78|2779.55|2779.55|0
1627039510000|2021-07-23 11:25:10|2779.65|2779.65|2780.04|2780.04|2780.04|2780.04|2779.65|2779.65|0
1627039520000|2021-07-23 11:25:20|2780|2780|2779.96|2779.96|2780|2780|2779.96|2779.96|0
1627039540000|2021-07-23 11:25:40|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|0
1627039560000|2021-07-23 11:26:00|2779.79|2779.79|2779.72|2779.72|2779.79|2779.79|2779.72|2779.72|0
1627039570000|2021-07-23 11:26:10|2779.66|2779.66|2779.5|2779.5|2779.66|2779.66|2779.5|2779.5|0
1627039580000|2021-07-23 11:26:20|2779.45|2779.45|2779.41|2779.41|2779.45|2779.45|2779.41|2779.41|0
1627039600000|2021-07-23 11:26:40|2779.29|2779.29|2779.13|2779.13|2779.29|2779.29|2779.13|2779.13|0
1627039610000|2021-07-23 11:26:50|2779.19|2779.19|2779.16|2779.16|2779.19|2779.19|2779.16|2779.16|0
1627039640000|2021-07-23 11:27:20|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|0
1627039650000|2021-07-23 11:27:30|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|0
1627039660000|2021-07-23 11:27:40|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|0
1627039680000|2021-07-23 11:28:00|2778.72|2778.72|2778.66|2778.66|2778.72|2778.72|2778.66|2778.66|0
1627039690000|2021-07-23 11:28:10|2778.64|2778.64|2778.6|2778.6|2778.64|2778.64|2778.6|2778.6|0
1627039710000|2021-07-23 11:28:30|2778.71|2778.71|2778.66|2778.66|2778.71|2778.71|2778.66|2778.66|0
1627039720000|2021-07-23 11:28:40|2778.64|2778.64|2778.29|2778.29|2778.64|2778.64|2778.29|2778.29|0
1627039730000|2021-07-23 11:28:50|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|0
1627039740000|2021-07-23 11:29:00|2778.23|2778.23|2777.73|2777.73|2778.23|2778.23|2777.73|2777.73|0
1627039750000|2021-07-23 11:29:10|2777.69|2777.69|2777.57|2777.57|2777.69|2777.69|2777.57|2777.57|0
1627039760000|2021-07-23 11:29:20|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|0
1627039770000|2021-07-23 11:29:30|2778.13|2778.13|2778.47|2778.47|2778.47|2778.47|2778.13|2778.13|0
1627039780000|2021-07-23 11:29:40|2778.49|2778.49|2778.47|2778.47|2778.49|2778.49|2778.47|2778.47|0
1627039790000|2021-07-23 11:29:50|2778.41|2778.41|2778.25|2778.25|2778.95|2778.95|2778.25|2778.25|0
1627039800000|2021-07-23 11:30:00|2778.22|2778.22|2778.22|2778.22|2778.28|2778.28|2778.22|2778.22|0
1627039810000|2021-07-23 11:30:10|2778.26|2778.26|2778.4|2778.4|2778.4|2778.4|2778.26|2778.26|0
1627039820000|2021-07-23 11:30:20|2778.73|2778.73|2778.93|2778.93|2778.93|2778.93|2778.73|2778.73|0
1627039830000|2021-07-23 11:30:30|2779.2|2779.2|2779.7|2779.7|2779.7|2779.7|2779.2|2779.2|0
1627039850000|2021-07-23 11:30:50|2779.69|2779.69|2780.08|2780.08|2780.08|2780.08|2779.65|2779.65|0
1627039860000|2021-07-23 11:31:00|2780.19|2780.19|2780.19|2780.19|2780.31|2780.31|2780.08|2780.08|0
1627039880000|2021-07-23 11:31:20|2780.18|2780.18|2780.15|2780.15|2780.18|2780.18|2780.15|2780.15|0
1627039890000|2021-07-23 11:31:30|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|0
1627039900000|2021-07-23 11:31:40|2779.54|2779.54|2779.44|2779.44|2779.54|2779.54|2779.44|2779.44|0
1627039920000|2021-07-23 11:32:00|2779.55|2779.55|2779.38|2779.38|2779.55|2779.55|2779.38|2779.38|0
1627039950000|2021-07-23 11:32:30|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|2779.21|0
1627039980000|2021-07-23 11:33:00|2779.05|2779.05|2779.16|2779.16|2779.16|2779.16|2779.05|2779.05|0
1627039990000|2021-07-23 11:33:10|2779.32|2779.32|2779.39|2779.39|2779.43|2779.43|2779.27|2779.27|0
1627040000000|2021-07-23 11:33:20|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|0
1627040010000|2021-07-23 11:33:30|2779.27|2779.27|2778.87|2778.87|2779.27|2779.27|2778.87|2778.87|0
1627040020000|2021-07-23 11:33:40|2778.75|2778.75|2778.78|2778.78|2778.78|2778.78|2778.75|2778.75|0
1627040030000|2021-07-23 11:33:50|2778.8|2778.8|2779.24|2779.24|2779.24|2779.24|2778.8|2778.8|0
1627040040000|2021-07-23 11:34:00|2779.19|2779.19|2779.08|2779.08|2779.19|2779.19|2779.08|2779.08|0
1627040050000|2021-07-23 11:34:10|2779.02|2779.02|2778.48|2778.48|2779.02|2779.02|2778.48|2778.48|0
1627040070000|2021-07-23 11:34:30|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|0
1627040080000|2021-07-23 11:34:40|2778.63|2778.63|2778.62|2778.62|2778.63|2778.63|2778.62|2778.62|0
1627040100000|2021-07-23 11:35:00|2778.67|2778.67|2778.83|2778.83|2778.83|2778.83|2778.67|2778.67|0
1627040120000|2021-07-23 11:35:20|2778.84|2778.84|2778.83|2778.83|2778.84|2778.84|2778.83|2778.83|0
1627040130000|2021-07-23 11:35:30|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|0
1627040140000|2021-07-23 11:35:40|2778.85|2778.85|2779.43|2779.43|2779.43|2779.43|2778.85|2778.85|0
1627040150000|2021-07-23 11:35:50|2779.54|2779.54|2779.65|2779.65|2779.65|2779.65|2779.54|2779.54|0
1627040160000|2021-07-23 11:36:00|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|2779.54|0
1627040170000|2021-07-23 11:36:10|2779.58|2779.58|2779.63|2779.63|2779.63|2779.63|2779.58|2779.58|0
1627040180000|2021-07-23 11:36:20|2779.66|2779.66|2780.23|2780.23|2780.23|2780.23|2779.66|2779.66|0
1627040190000|2021-07-23 11:36:30|2781.23|2781.23|2781.29|2781.29|2781.29|2781.29|2781.23|2781.23|0
1627040200000|2021-07-23 11:36:40|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|0
1627040210000|2021-07-23 11:36:50|2781.17|2781.17|2781.11|2781.11|2781.17|2781.17|2781.11|2781.11|0
1627040250000|2021-07-23 11:37:30|2781.06|2781.06|2781.66|2781.66|2781.66|2781.66|2781.06|2781.06|0
1627040260000|2021-07-23 11:37:40|2781.67|2781.67|2782.51|2782.51|2782.51|2782.51|2781.67|2781.67|0
1627040270000|2021-07-23 11:37:50|2782.45|2782.45|2781.94|2781.94|2782.7|2782.7|2781.94|2781.94|0
1627040280000|2021-07-23 11:38:00|2781.89|2781.89|2781.91|2781.91|2781.91|2781.91|2781.89|2781.89|0
1627040300000|2021-07-23 11:38:20|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|2781.87|0
1627040310000|2021-07-23 11:38:30|2782.03|2782.03|2782.53|2782.53|2782.53|2782.53|2782.03|2782.03|0
1627040320000|2021-07-23 11:38:40|2782.47|2782.47|2782.26|2782.26|2782.47|2782.47|2782.26|2782.26|0
1627040340000|2021-07-23 11:39:00|2781.54|2781.54|2781.13|2781.13|2781.54|2781.54|2781.13|2781.13|0
1627040350000|2021-07-23 11:39:10|2781.18|2781.18|2781.05|2781.05|2781.18|2781.18|2781.05|2781.05|0
1627040360000|2021-07-23 11:39:20|2780.89|2780.89|2781.05|2781.05|2781.05|2781.05|2780.89|2780.89|0
1627040370000|2021-07-23 11:39:30|2781.01|2781.01|2781.23|2781.23|2781.23|2781.23|2781.01|2781.01|0
1627040380000|2021-07-23 11:39:40|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|0
1627040390000|2021-07-23 11:39:50|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|2781.34|0
1627040400000|2021-07-23 11:40:00|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|2781.28|0
1627040410000|2021-07-23 11:40:10|2781.11|2781.11|2781.62|2781.62|2781.62|2781.62|2781.11|2781.11|0
1627040420000|2021-07-23 11:40:20|2781.5|2781.5|2781.67|2781.67|2781.67|2781.67|2781.5|2781.5|0
1627040470000|2021-07-23 11:41:10|2781.34|2781.34|2781.68|2781.68|2781.68|2781.68|2781.34|2781.34|0
1627040480000|2021-07-23 11:41:20|2781.51|2781.51|2781.39|2781.39|2781.68|2781.68|2781.39|2781.39|0
1627040490000|2021-07-23 11:41:30|2781.66|2781.66|2781.88|2781.88|2781.88|2781.88|2781.66|2781.66|0
1627040500000|2021-07-23 11:41:40|2782.04|2782.04|2782.14|2782.14|2782.14|2782.14|2782.04|2782.04|0
1627040510000|2021-07-23 11:41:50|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|0
1627040540000|2021-07-23 11:42:20|2782.14|2782.14|2783.38|2783.38|2783.38|2783.38|2782.14|2782.14|0
1627040550000|2021-07-23 11:42:30|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1627040560000|2021-07-23 11:42:40|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|0
1627040580000|2021-07-23 11:43:00|2783.5|2783.5|2783.99|2783.99|2783.99|2783.99|2783.5|2783.5|0
1627040590000|2021-07-23 11:43:10|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1627040600000|2021-07-23 11:43:20|2784.15|2784.15|2783.85|2783.85|2784.15|2784.15|2783.85|2783.85|0
1627040610000|2021-07-23 11:43:30|2784.34|2784.34|2784.34|2784.34|2784.39|2784.39|2784.34|2784.34|0
1627040620000|2021-07-23 11:43:40|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|0
1627040640000|2021-07-23 11:44:00|2784.12|2784.12|2783.79|2783.79|2784.12|2784.12|2783.79|2783.79|0
1627040660000|2021-07-23 11:44:20|2784.12|2784.12|2783.67|2783.67|2784.12|2784.12|2783.67|2783.67|0
1627040670000|2021-07-23 11:44:30|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1627040680000|2021-07-23 11:44:40|2783.47|2783.47|2783.31|2783.31|2783.47|2783.47|2783.31|2783.31|0
1627040700000|2021-07-23 11:45:00|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1627040710000|2021-07-23 11:45:10|2783.8|2783.8|2783.96|2783.96|2783.96|2783.96|2783.8|2783.8|0
1627040750000|2021-07-23 11:45:50|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1627040760000|2021-07-23 11:46:00|2783.73|2783.73|2783.4|2783.4|2783.73|2783.73|2783.4|2783.4|0
1627040780000|2021-07-23 11:46:20|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1627040790000|2021-07-23 11:46:30|2783.06|2783.06|2783.28|2783.28|2783.28|2783.28|2783|2783|0
1627040800000|2021-07-23 11:46:40|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|0
1627040810000|2021-07-23 11:46:50|2783.34|2783.34|2783.16|2783.16|2783.34|2783.34|2783.16|2783.16|0
1627040840000|2021-07-23 11:47:20|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1627040850000|2021-07-23 11:47:30|2783.05|2783.05|2782.88|2782.88|2783.05|2783.05|2782.88|2782.88|0
1627040860000|2021-07-23 11:47:40|2783|2783|2782.94|2782.94|2783|2783|2782.94|2782.94|0
1627040880000|2021-07-23 11:48:00|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1627040900000|2021-07-23 11:48:20|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1627040910000|2021-07-23 11:48:30|2782.21|2782.21|2782.16|2782.16|2782.21|2782.21|2782.16|2782.16|0
1627040920000|2021-07-23 11:48:40|2782.05|2782.05|2781.97|2781.97|2782.05|2782.05|2781.97|2781.97|0
1627040940000|2021-07-23 11:49:00|2781.89|2781.89|2781.44|2781.44|2781.89|2781.89|2781.44|2781.44|0
1627040960000|2021-07-23 11:49:20|2781.38|2781.38|2781.55|2781.55|2781.55|2781.55|2781.38|2781.38|0
1627040980000|2021-07-23 11:49:40|2781.57|2781.57|2781.85|2781.85|2782.02|2782.02|2781.57|2781.57|0
1627040990000|2021-07-23 11:49:50|2781.79|2781.79|2781.24|2781.24|2781.79|2781.79|2781.24|2781.24|0
1627041000000|2021-07-23 11:50:00|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1627041020000|2021-07-23 11:50:20|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|0
1627041030000|2021-07-23 11:50:30|2781.05|2781.05|2781.91|2781.91|2781.91|2781.91|2781.05|2781.05|0
1627041040000|2021-07-23 11:50:40|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1627041050000|2021-07-23 11:50:50|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|0
1627041060000|2021-07-23 11:51:00|2781.85|2781.85|2781.72|2781.72|2781.85|2781.85|2781.72|2781.72|0
1627041070000|2021-07-23 11:51:10|2781.6|2781.6|2781.67|2781.67|2781.84|2781.84|2781.6|2781.6|0
1627041080000|2021-07-23 11:51:20|2781.75|2781.75|2782.04|2782.04|2782.04|2782.04|2781.71|2781.71|0
1627041100000|2021-07-23 11:51:40|2782.44|2782.44|2782.76|2782.76|2782.76|2782.76|2782.44|2782.44|0
1627041110000|2021-07-23 11:51:50|2782.78|2782.78|2783.44|2783.44|2783.44|2783.44|2782.78|2782.78|0
1627041120000|2021-07-23 11:52:00|2783.73|2783.73|2783.89|2783.89|2783.89|2783.89|2783.73|2783.73|0
1627041140000|2021-07-23 11:52:20|2783.78|2783.78|2783.42|2783.42|2783.78|2783.78|2783.33|2783.33|0
1627041150000|2021-07-23 11:52:30|2783.33|2783.33|2783.42|2783.42|2783.42|2783.42|2783.33|2783.33|0
1627041160000|2021-07-23 11:52:40|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|2783.46|0
1627041170000|2021-07-23 11:52:50|2783.29|2783.29|2783.13|2783.13|2783.29|2783.29|2783.13|2783.13|0
1627041180000|2021-07-23 11:53:00|2783.07|2783.07|2782.64|2782.64|2783.07|2783.07|2782.6|2782.6|0
1627041190000|2021-07-23 11:53:10|2782.47|2782.47|2782.43|2782.43|2782.47|2782.47|2782.39|2782.39|0
1627041200000|2021-07-23 11:53:20|2782.39|2782.39|2782.16|2782.16|2782.39|2782.39|2782.16|2782.16|0
1627041210000|2021-07-23 11:53:30|2782.1|2782.1|2782.32|2782.32|2782.32|2782.32|2782.1|2782.1|0
1627041220000|2021-07-23 11:53:40|2782.4|2782.4|2782.57|2782.57|2782.57|2782.57|2782.4|2782.4|0
1627041230000|2021-07-23 11:53:50|2782.9|2782.9|2783.16|2783.16|2783.16|2783.16|2782.9|2782.9|0
1627041250000|2021-07-23 11:54:10|2783.1|2783.1|2783.14|2783.14|2783.14|2783.14|2783.1|2783.1|0
1627041260000|2021-07-23 11:54:20|2783.31|2783.31|2783.44|2783.44|2783.44|2783.44|2783.27|2783.27|0
1627041290000|2021-07-23 11:54:50|2783.5|2783.5|2783.44|2783.44|2783.5|2783.5|2783.44|2783.44|0
1627041300000|2021-07-23 11:55:00|2783.34|2783.34|2783.43|2783.43|2783.43|2783.43|2783.34|2783.34|0
1627041310000|2021-07-23 11:55:10|2783.25|2783.25|2783.42|2783.42|2783.42|2783.42|2783.25|2783.25|0
1627041330000|2021-07-23 11:55:30|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1627041340000|2021-07-23 11:55:40|2783.67|2783.67|2783.72|2783.72|2783.72|2783.72|2783.67|2783.67|0
1627041350000|2021-07-23 11:55:50|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|0
1627041360000|2021-07-23 11:56:00|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|0
1627041370000|2021-07-23 11:56:10|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1627041410000|2021-07-23 11:56:50|2783.67|2783.67|2783.72|2783.72|2783.72|2783.72|2783.67|2783.67|0
1627041420000|2021-07-23 11:57:00|2783.77|2783.77|2784.29|2784.29|2784.29|2784.29|2783.75|2783.75|0
1627041430000|2021-07-23 11:57:10|2784.28|2784.28|2784.45|2784.45|2784.45|2784.45|2784.28|2784.28|0
1627041440000|2021-07-23 11:57:20|2785.28|2785.28|2785.36|2785.36|2785.36|2785.36|2785.28|2785.28|0
1627041450000|2021-07-23 11:57:30|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|0
1627041460000|2021-07-23 11:57:40|2785.13|2785.13|2784.63|2784.63|2785.13|2785.13|2784.63|2784.63|0
1627041470000|2021-07-23 11:57:50|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|0
1627041500000|2021-07-23 11:58:20|2784.63|2784.63|2784.58|2784.58|2784.63|2784.63|2784.58|2784.58|0
1627041510000|2021-07-23 11:58:30|2784.52|2784.52|2784.53|2784.53|2784.53|2784.53|2784.52|2784.52|0
1627041530000|2021-07-23 11:58:50|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|0
1627041550000|2021-07-23 11:59:10|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|0
1627041560000|2021-07-23 11:59:20|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1627041570000|2021-07-23 11:59:30|2784.68|2784.68|2784.63|2784.63|2784.68|2784.68|2784.63|2784.63|0
1627041580000|2021-07-23 11:59:40|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|2784.71|0
1627041600000|2021-07-23 12:00:00|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|0
1627041620000|2021-07-23 12:00:20|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1627041630000|2021-07-23 12:00:30|2784.48|2784.48|2784.08|2784.08|2784.48|2784.48|2784.08|2784.08|0
1627041640000|2021-07-23 12:00:40|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|0
1627041660000|2021-07-23 12:01:00|2784.3|2784.3|2784.56|2784.56|2784.56|2784.56|2784.3|2784.3|0
1627041670000|2021-07-23 12:01:10|2785|2785|2785.73|2785.73|2785.73|2785.73|2785|2785|0
1627041680000|2021-07-23 12:01:20|2785.77|2785.77|2785.48|2785.48|2785.77|2785.77|2785.48|2785.48|0
1627041690000|2021-07-23 12:01:30|2785.43|2785.43|2785.67|2785.67|2785.67|2785.67|2785.43|2785.43|0
1627041700000|2021-07-23 12:01:40|2785.71|2785.71|2785.9|2785.9|2785.9|2785.9|2785.71|2785.71|0
1627041710000|2021-07-23 12:01:50|2785.84|2785.84|2786.05|2786.05|2786.05|2786.05|2785.84|2785.84|0
1627041720000|2021-07-23 12:02:00|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|0
1627041740000|2021-07-23 12:02:20|2786.03|2786.03|2786.17|2786.17|2786.17|2786.17|2785.99|2785.99|0
1627041750000|2021-07-23 12:02:30|2786.39|2786.39|2786.5|2786.5|2786.5|2786.5|2786.39|2786.39|0
1627041760000|2021-07-23 12:02:40|2786.46|2786.46|2786.47|2786.47|2786.47|2786.47|2786.46|2786.46|0
1627041770000|2021-07-23 12:02:50|2786.46|2786.46|2786.8|2786.8|2786.8|2786.8|2786.46|2786.46|0
1627041780000|2021-07-23 12:03:00|2787.19|2787.19|2787.44|2787.44|2787.44|2787.44|2787.19|2787.19|0
1627041790000|2021-07-23 12:03:10|2787.56|2787.56|2787.73|2787.73|2787.73|2787.73|2787.56|2787.56|0
1627041800000|2021-07-23 12:03:20|2787.85|2787.85|2788.18|2788.18|2788.18|2788.18|2787.85|2787.85|0
1627041810000|2021-07-23 12:03:30|2788.24|2788.24|2788.26|2788.26|2788.26|2788.26|2788.24|2788.24|0
1627041820000|2021-07-23 12:03:40|2788.15|2788.15|2788.42|2788.42|2788.42|2788.42|2788.13|2788.13|0
1627041830000|2021-07-23 12:03:50|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1627041840000|2021-07-23 12:04:00|2788.08|2788.08|2787.46|2787.46|2788.16|2788.16|2787.46|2787.46|0
1627041850000|2021-07-23 12:04:10|2787.35|2787.35|2787.24|2787.24|2787.35|2787.35|2787.24|2787.24|0
1627041860000|2021-07-23 12:04:20|2787.18|2787.18|2787.14|2787.14|2787.18|2787.18|2787.13|2787.13|0
1627041870000|2021-07-23 12:04:30|2786.46|2786.46|2786.37|2786.37|2786.46|2786.46|2786.37|2786.37|0
1627041880000|2021-07-23 12:04:40|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|0
1627041900000|2021-07-23 12:05:00|2786.19|2786.19|2786.01|2786.01|2786.19|2786.19|2786.01|2786.01|0
1627041920000|2021-07-23 12:05:20|2785.9|2785.9|2785.95|2785.95|2785.95|2785.95|2785.86|2785.86|0
1627041930000|2021-07-23 12:05:30|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1627041940000|2021-07-23 12:05:40|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|0
1627041960000|2021-07-23 12:06:00|2786.17|2786.17|2786.13|2786.13|2786.17|2786.17|2786.13|2786.13|0
1627041970000|2021-07-23 12:06:10|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1627041980000|2021-07-23 12:06:20|2785.95|2785.95|2785.55|2785.55|2785.95|2785.95|2785.55|2785.55|0
1627041990000|2021-07-23 12:06:30|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|0
1627042000000|2021-07-23 12:06:40|2785.98|2785.98|2787.34|2787.34|2787.34|2787.34|2785.98|2785.98|0
1627042010000|2021-07-23 12:06:50|2787.42|2787.42|2787.62|2787.62|2787.66|2787.66|2787.42|2787.42|0
1627042020000|2021-07-23 12:07:00|2787.46|2787.46|2787.29|2787.29|2787.46|2787.46|2787.12|2787.12|0
1627042040000|2021-07-23 12:07:20|2787.33|2787.33|2787.45|2787.45|2787.45|2787.45|2787.33|2787.33|0
1627042050000|2021-07-23 12:07:30|2787.94|2787.94|2788.57|2788.57|2788.57|2788.57|2787.94|2787.94|0
1627042060000|2021-07-23 12:07:40|2788.68|2788.68|2788.74|2788.74|2788.74|2788.74|2788.68|2788.68|0
1627042070000|2021-07-23 12:07:50|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1627042090000|2021-07-23 12:08:10|2788.86|2788.86|2788.82|2788.82|2788.86|2788.86|2788.82|2788.82|0
1627042110000|2021-07-23 12:08:30|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1627042140000|2021-07-23 12:09:00|2788.97|2788.97|2788.72|2788.72|2788.97|2788.97|2788.43|2788.43|0
1627042150000|2021-07-23 12:09:10|2788.71|2788.71|2788.48|2788.48|2788.71|2788.71|2788.48|2788.48|0
1627042160000|2021-07-23 12:09:20|2788.65|2788.65|2788.76|2788.76|2788.76|2788.76|2788.65|2788.65|0
1627042170000|2021-07-23 12:09:30|2788.72|2788.72|2788.99|2788.99|2788.99|2788.99|2788.72|2788.72|0
1627042190000|2021-07-23 12:09:50|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|0
1627042200000|2021-07-23 12:10:00|2789.27|2789.27|2789.71|2789.71|2789.71|2789.71|2789.23|2789.23|0
1627042210000|2021-07-23 12:10:10|2789.65|2789.65|2789.57|2789.57|2789.65|2789.65|2789.57|2789.57|0
1627042220000|2021-07-23 12:10:20|2789.45|2789.45|2788.95|2788.95|2789.45|2789.45|2788.95|2788.95|0
1627042240000|2021-07-23 12:10:40|2788.84|2788.84|2788.68|2788.68|2788.84|2788.84|2788.68|2788.68|0
1627042250000|2021-07-23 12:10:50|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1627042260000|2021-07-23 12:11:00|2788.34|2788.34|2788.27|2788.27|2788.34|2788.34|2788.27|2788.27|0
1627042270000|2021-07-23 12:11:10|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|0
1627042280000|2021-07-23 12:11:20|2788.66|2788.66|2789.04|2789.04|2789.04|2789.04|2788.66|2788.66|0
1627042290000|2021-07-23 12:11:30|2788.96|2788.96|2789.36|2789.36|2789.36|2789.36|2788.96|2788.96|0
1627042300000|2021-07-23 12:11:40|2789.57|2789.57|2789.74|2789.74|2789.74|2789.74|2789.57|2789.57|0
1627042310000|2021-07-23 12:11:50|2789.78|2789.78|2789.91|2789.91|2789.91|2789.91|2789.76|2789.76|0
1627042320000|2021-07-23 12:12:00|2789.92|2789.92|2790.04|2790.04|2790.06|2790.06|2789.92|2789.92|0
1627042330000|2021-07-23 12:12:10|2789.97|2789.97|2789.58|2789.58|2789.97|2789.97|2789.56|2789.56|0
1627042340000|2021-07-23 12:12:20|2789.57|2789.57|2789.06|2789.06|2789.57|2789.57|2789.06|2789.06|0
1627042360000|2021-07-23 12:12:40|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1627042380000|2021-07-23 12:13:00|2788.78|2788.78|2788.73|2788.73|2788.78|2788.78|2788.62|2788.62|0
1627042390000|2021-07-23 12:13:10|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1627042400000|2021-07-23 12:13:20|2789.18|2789.18|2789.34|2789.34|2789.34|2789.34|2789.18|2789.18|0
1627042410000|2021-07-23 12:13:30|2789.38|2789.38|2789.37|2789.37|2789.38|2789.38|2789.37|2789.37|0
1627042430000|2021-07-23 12:13:50|2789.48|2789.48|2789.27|2789.27|2789.5|2789.5|2789.27|2789.27|0
1627042440000|2021-07-23 12:14:00|2789.44|2789.44|2789.19|2789.19|2789.44|2789.44|2789.19|2789.19|0
1627042450000|2021-07-23 12:14:10|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|0
1627042470000|2021-07-23 12:14:30|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|0
1627042480000|2021-07-23 12:14:40|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|0
1627042500000|2021-07-23 12:15:00|2789.72|2789.72|2789.88|2789.88|2789.88|2789.88|2789.72|2789.72|0
1627042520000|2021-07-23 12:15:20|2789.55|2789.55|2789.44|2789.44|2789.55|2789.55|2789.44|2789.44|0
1627042530000|2021-07-23 12:15:30|2789.33|2789.33|2789.27|2789.27|2789.33|2789.33|2789.27|2789.27|0
1627042540000|2021-07-23 12:15:40|2789.35|2789.35|2789.47|2789.47|2789.63|2789.63|2789.35|2789.35|0
1627042560000|2021-07-23 12:16:00|2789.63|2789.63|2789.47|2789.47|2789.63|2789.63|2789.47|2789.47|0
1627042580000|2021-07-23 12:16:20|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|0
1627042630000|2021-07-23 12:17:10|2789.69|2789.69|2790.13|2790.13|2790.13|2790.13|2789.69|2789.69|0
1627042640000|2021-07-23 12:17:20|2789.97|2789.97|2789.8|2789.8|2789.97|2789.97|2789.8|2789.8|0
1627042650000|2021-07-23 12:17:30|2789.84|2789.84|2790.12|2790.12|2790.12|2790.12|2789.8|2789.8|0
1627042660000|2021-07-23 12:17:40|2790.29|2790.29|2790.56|2790.56|2790.56|2790.56|2790.27|2790.27|0
1627042670000|2021-07-23 12:17:50|2790.7|2790.7|2790.68|2790.68|2790.7|2790.7|2790.68|2790.68|0
1627042690000|2021-07-23 12:18:10|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1627042700000|2021-07-23 12:18:20|2791.18|2791.18|2791.12|2791.12|2791.18|2791.18|2791.12|2791.12|0
1627042730000|2021-07-23 12:18:50|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|0
1627042740000|2021-07-23 12:19:00|2791.57|2791.57|2792.15|2792.15|2792.15|2792.15|2791.57|2791.57|0
1627042750000|2021-07-23 12:19:10|2792.18|2792.18|2792.51|2792.51|2792.51|2792.51|2792.18|2792.18|0
1627042760000|2021-07-23 12:19:20|2792.59|2792.59|2792.56|2792.56|2792.59|2792.59|2792.56|2792.56|0
1627042780000|2021-07-23 12:19:40|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|0
1627042790000|2021-07-23 12:19:50|2792.12|2792.12|2792.14|2792.14|2792.14|2792.14|2792.12|2792.12|0
1627042800000|2021-07-23 12:20:00|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.41|2791.41|0
1627042810000|2021-07-23 12:20:10|2792.05|2792.05|2792.34|2792.34|2792.35|2792.35|2792.05|2792.05|0
1627042820000|2021-07-23 12:20:20|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1627042830000|2021-07-23 12:20:30|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|0
1627042840000|2021-07-23 12:20:40|2791.94|2791.94|2792.03|2792.03|2792.11|2792.11|2791.94|2791.94|0
1627042850000|2021-07-23 12:20:50|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|0
1627042860000|2021-07-23 12:21:00|2792.03|2792.03|2791.91|2791.91|2792.03|2792.03|2791.91|2791.91|0
1627042880000|2021-07-23 12:21:20|2792.3|2792.3|2792.48|2792.48|2792.48|2792.48|2791.97|2791.97|0
1627042890000|2021-07-23 12:21:30|2792.36|2792.36|2792.14|2792.14|2792.36|2792.36|2792.14|2792.14|0
1627042900000|2021-07-23 12:21:40|2792.08|2792.08|2792.99|2792.99|2792.99|2792.99|2792.08|2792.08|0
1627042910000|2021-07-23 12:21:50|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|0
1627042930000|2021-07-23 12:22:10|2793.18|2793.18|2793.24|2793.24|2793.24|2793.24|2793.18|2793.18|0
1627042950000|2021-07-23 12:22:30|2793.25|2793.25|2792.92|2792.92|2793.25|2793.25|2792.92|2792.92|0
1627042960000|2021-07-23 12:22:40|2792.86|2792.86|2792.8|2792.8|2792.86|2792.86|2792.8|2792.8|0
1627042980000|2021-07-23 12:23:00|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|0
1627042990000|2021-07-23 12:23:10|2792.77|2792.77|2792.6|2792.6|2792.77|2792.77|2792.6|2792.6|0
1627043000000|2021-07-23 12:23:20|2792.4|2792.4|2792.38|2792.38|2792.4|2792.4|2792.32|2792.32|0
1627043010000|2021-07-23 12:23:30|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|0
1627043020000|2021-07-23 12:23:40|2792.38|2792.38|2792.88|2792.88|2792.88|2792.88|2792.38|2792.38|0
1627043030000|2021-07-23 12:23:50|2793.04|2793.04|2792.99|2792.99|2793.04|2793.04|2792.99|2792.99|0
1627043060000|2021-07-23 12:24:20|2793.03|2793.03|2793.09|2793.09|2793.15|2793.15|2793.03|2793.03|0
1627043090000|2021-07-23 12:24:50|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|0
1627043110000|2021-07-23 12:25:10|2793.36|2793.36|2793.82|2793.82|2793.93|2793.93|2793.36|2793.36|0
1627043120000|2021-07-23 12:25:20|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|0
1627043130000|2021-07-23 12:25:30|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|0
1627043140000|2021-07-23 12:25:40|2793.87|2793.87|2793.53|2793.53|2793.87|2793.87|2793.42|2793.42|0
1627043150000|2021-07-23 12:25:50|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|0
1627043160000|2021-07-23 12:26:00|2793.86|2793.86|2793.91|2793.91|2793.91|2793.91|2793.86|2793.86|0
1627043170000|2021-07-23 12:26:10|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|0
1627043190000|2021-07-23 12:26:30|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|0
1627043200000|2021-07-23 12:26:40|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.62|2793.62|0
1627043210000|2021-07-23 12:26:50|2793.73|2793.73|2793.91|2793.91|2793.91|2793.91|2793.73|2793.73|0
1627043230000|2021-07-23 12:27:10|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|0
1627043240000|2021-07-23 12:27:20|2793.91|2793.91|2793.92|2793.92|2793.92|2793.92|2793.91|2793.91|0
1627043250000|2021-07-23 12:27:30|2793.86|2793.86|2793.92|2793.92|2793.92|2793.92|2793.86|2793.86|0
1627043270000|2021-07-23 12:27:50|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1627043280000|2021-07-23 12:28:00|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1627043300000|2021-07-23 12:28:20|2793.81|2793.81|2793.77|2793.77|2793.81|2793.81|2793.77|2793.77|0
1627043310000|2021-07-23 12:28:30|2793.71|2793.71|2793.21|2793.21|2793.71|2793.71|2793.12|2793.12|0
1627043330000|2021-07-23 12:28:50|2793.04|2793.04|2793.1|2793.1|2793.1|2793.1|2793.04|2793.04|0
1627043360000|2021-07-23 12:29:20|2793.32|2793.32|2793.55|2793.55|2793.72|2793.72|2793.32|2793.32|0
1627043370000|2021-07-23 12:29:30|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|0
1627043380000|2021-07-23 12:29:40|2793.55|2793.55|2793.43|2793.43|2793.55|2793.55|2793.43|2793.43|0
1627043390000|2021-07-23 12:29:50|2793.1|2793.1|2792.95|2792.95|2793.1|2793.1|2792.95|2792.95|0
1627043400000|2021-07-23 12:30:00|2792.89|2792.89|2792.78|2792.78|2792.9|2792.9|2792.78|2792.78|0
1627043420000|2021-07-23 12:30:20|2792.66|2792.66|2791.92|2791.92|2792.66|2792.66|2791.92|2791.92|0
1627043430000|2021-07-23 12:30:30|2791.75|2791.75|2791.82|2791.82|2791.82|2791.82|2791.69|2791.69|0
1627043440000|2021-07-23 12:30:40|2791.76|2791.76|2791.68|2791.68|2791.76|2791.76|2791.68|2791.68|0
1627043450000|2021-07-23 12:30:50|2791.64|2791.64|2790.71|2790.71|2791.64|2791.64|2790.71|2790.71|0
1627043460000|2021-07-23 12:31:00|2790.63|2790.63|2791.04|2791.04|2791.04|2791.04|2790.62|2790.62|0
1627043500000|2021-07-23 12:31:40|2791.32|2791.32|2791.36|2791.36|2791.36|2791.36|2791.32|2791.32|0
1627043510000|2021-07-23 12:31:50|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1627043520000|2021-07-23 12:32:00|2791.68|2791.68|2791.72|2791.72|2791.72|2791.72|2791.68|2791.68|0
1627043540000|2021-07-23 12:32:20|2791.76|2791.76|2791.84|2791.84|2791.84|2791.84|2791.76|2791.76|0
1627043550000|2021-07-23 12:32:30|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627043560000|2021-07-23 12:32:40|2791.85|2791.85|2791.85|2791.85|2791.85|2791.85|2791.85|2791.85|0
1627043570000|2021-07-23 12:32:50|2791.96|2791.96|2792.02|2792.02|2792.02|2792.02|2791.96|2791.96|0
1627043580000|2021-07-23 12:33:00|2791.96|2791.96|2792.08|2792.08|2792.08|2792.08|2791.96|2791.96|0
1627043600000|2021-07-23 12:33:20|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|0
1627043610000|2021-07-23 12:33:30|2791.96|2791.96|2792.31|2792.31|2792.31|2792.31|2791.96|2791.96|0
1627043620000|2021-07-23 12:33:40|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|0
1627043640000|2021-07-23 12:34:00|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|0
1627043650000|2021-07-23 12:34:10|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|0
1627043670000|2021-07-23 12:34:30|2791.96|2791.96|2791.4|2791.4|2791.96|2791.96|2791.4|2791.4|0
1627043680000|2021-07-23 12:34:40|2791.36|2791.36|2791.16|2791.16|2791.36|2791.36|2791.16|2791.16|0
1627043700000|2021-07-23 12:35:00|2790.83|2790.83|2791.16|2791.16|2791.16|2791.16|2790.83|2790.83|0
1627043710000|2021-07-23 12:35:10|2791.12|2791.12|2791.4|2791.4|2791.4|2791.4|2791.12|2791.12|0
1627043730000|2021-07-23 12:35:30|2791.46|2791.46|2791.29|2791.29|2791.46|2791.46|2791.29|2791.29|0
1627043740000|2021-07-23 12:35:40|2791.35|2791.35|2791.38|2791.38|2791.38|2791.38|2791.35|2791.35|0
1627043750000|2021-07-23 12:35:50|2791.54|2791.54|2791.5|2791.5|2791.54|2791.54|2791.5|2791.5|0
1627043760000|2021-07-23 12:36:00|2791.39|2791.39|2790.6|2790.6|2791.39|2791.39|2790.6|2790.6|0
1627043790000|2021-07-23 12:36:30|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|0
1627043810000|2021-07-23 12:36:50|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1627043820000|2021-07-23 12:37:00|2790.44|2790.44|2790.4|2790.4|2790.44|2790.44|2790.4|2790.4|0
1627043830000|2021-07-23 12:37:10|2790.41|2790.41|2790.23|2790.23|2790.41|2790.41|2790.19|2790.19|0
1627043850000|2021-07-23 12:37:30|2790.12|2790.12|2790.06|2790.06|2790.12|2790.12|2790.06|2790.06|0
1627043860000|2021-07-23 12:37:40|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|0
1627043880000|2021-07-23 12:38:00|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1627043890000|2021-07-23 12:38:10|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1627043900000|2021-07-23 12:38:20|2789.69|2789.69|2789.86|2789.86|2789.86|2789.86|2789.69|2789.69|0
1627043910000|2021-07-23 12:38:30|2789.69|2789.69|2789.73|2789.73|2789.73|2789.73|2789.69|2789.69|0
1627043920000|2021-07-23 12:38:40|2789.71|2789.71|2789.71|2789.71|2789.71|2789.71|2789.71|2789.71|0
1627043930000|2021-07-23 12:38:50|2789.65|2789.65|2789.25|2789.25|2789.65|2789.65|2789.25|2789.25|0
1627043940000|2021-07-23 12:39:00|2789.2|2789.2|2789.24|2789.24|2789.24|2789.24|2789.19|2789.19|0
1627043950000|2021-07-23 12:39:10|2789.21|2789.21|2788.25|2788.25|2789.21|2789.21|2788.25|2788.25|0
1627043960000|2021-07-23 12:39:20|2788.31|2788.31|2788.47|2788.47|2788.47|2788.47|2788.31|2788.31|0
1627043970000|2021-07-23 12:39:30|2788.59|2788.59|2788.92|2788.92|2788.92|2788.92|2788.53|2788.53|0
1627043980000|2021-07-23 12:39:40|2789.03|2789.03|2789.02|2789.02|2789.19|2789.19|2789.02|2789.02|0
1627043990000|2021-07-23 12:39:50|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|2789.25|0
1627044020000|2021-07-23 12:40:20|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|0
1627044030000|2021-07-23 12:40:30|2789.25|2789.25|2789.08|2789.08|2789.25|2789.25|2789.08|2789.08|0
1627044040000|2021-07-23 12:40:40|2789.03|2789.03|2788.91|2788.91|2789.03|2789.03|2788.91|2788.91|0
1627044050000|2021-07-23 12:40:50|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1627044060000|2021-07-23 12:41:00|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|0
1627044070000|2021-07-23 12:41:10|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1627044090000|2021-07-23 12:41:30|2788.54|2788.54|2788.5|2788.5|2788.54|2788.54|2788.5|2788.5|0
1627044100000|2021-07-23 12:41:40|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1627044120000|2021-07-23 12:42:00|2788.53|2788.53|2787.7|2787.7|2788.53|2788.53|2787.7|2787.7|0
1627044130000|2021-07-23 12:42:10|2787.37|2787.37|2787.29|2787.29|2787.37|2787.37|2787.29|2787.29|0
1627044140000|2021-07-23 12:42:20|2787.45|2787.45|2787.67|2787.67|2787.84|2787.84|2787.45|2787.45|0
1627044170000|2021-07-23 12:42:50|2787.61|2787.61|2787.87|2787.87|2787.87|2787.87|2787.61|2787.61|0
1627044180000|2021-07-23 12:43:00|2788.09|2788.09|2788.13|2788.13|2788.13|2788.13|2788.09|2788.09|0
1627044200000|2021-07-23 12:43:20|2788.65|2788.65|2788.6|2788.6|2788.65|2788.65|2788.42|2788.42|0
1627044210000|2021-07-23 12:43:30|2788.71|2788.71|2788.75|2788.75|2788.75|2788.75|2788.71|2788.71|0
1627044220000|2021-07-23 12:43:40|2788.64|2788.64|2788.69|2788.69|2788.69|2788.69|2788.64|2788.64|0
1627044260000|2021-07-23 12:44:20|2788.75|2788.75|2788.98|2788.98|2789.19|2789.19|2788.75|2788.75|0
1627044310000|2021-07-23 12:45:10|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1627044320000|2021-07-23 12:45:20|2789.04|2789.04|2789.03|2789.03|2789.04|2789.04|2789.03|2789.03|0
1627044330000|2021-07-23 12:45:30|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|0
1627044350000|2021-07-23 12:45:50|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|0
1627044360000|2021-07-23 12:46:00|2788.84|2788.84|2788.89|2788.89|2788.89|2788.89|2788.84|2788.84|0
1627044390000|2021-07-23 12:46:30|2788.83|2788.83|2788.69|2788.69|2788.83|2788.83|2788.69|2788.69|0
1627044400000|2021-07-23 12:46:40|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1627044410000|2021-07-23 12:46:50|2788.88|2788.88|2788.67|2788.67|2788.88|2788.88|2788.67|2788.67|0
1627044420000|2021-07-23 12:47:00|2788.58|2788.58|2788.17|2788.17|2788.58|2788.58|2788.13|2788.13|0
1627044450000|2021-07-23 12:47:30|2788.08|2788.08|2787.13|2787.13|2788.08|2788.08|2787.13|2787.13|0
1627044460000|2021-07-23 12:47:40|2787.09|2787.09|2787.3|2787.3|2787.3|2787.3|2787.09|2787.09|0
1627044470000|2021-07-23 12:47:50|2787.47|2787.47|2788.29|2788.29|2788.29|2788.29|2787.47|2787.47|0
1627044480000|2021-07-23 12:48:00|2788.33|2788.33|2788.39|2788.39|2788.39|2788.39|2788.33|2788.33|0
1627044510000|2021-07-23 12:48:30|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|2788.5|0
1627044520000|2021-07-23 12:48:40|2788.54|2788.54|2789.37|2789.37|2789.48|2789.48|2788.54|2788.54|0
1627044530000|2021-07-23 12:48:50|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1627044540000|2021-07-23 12:49:00|2789.21|2789.21|2788.48|2788.48|2789.21|2789.21|2788.48|2788.48|0
1627044550000|2021-07-23 12:49:10|2788.43|2788.43|2788.43|2788.43|2788.48|2788.48|2788.43|2788.43|0
1627044560000|2021-07-23 12:49:20|2788.34|2788.34|2788.45|2788.45|2788.45|2788.45|2788.34|2788.34|0
1627044570000|2021-07-23 12:49:30|2788.51|2788.51|2788.85|2788.85|2788.85|2788.85|2788.51|2788.51|0
1627044580000|2021-07-23 12:49:40|2789.05|2789.05|2788.89|2788.89|2789.05|2789.05|2788.89|2788.89|0
1627044640000|2021-07-23 12:50:40|2789|2789|2789|2789|2789|2789|2789|2789|0
1627044660000|2021-07-23 12:51:00|2789.04|2789.04|2789.15|2789.15|2789.15|2789.15|2789.04|2789.04|0
1627044670000|2021-07-23 12:51:10|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|0
1627044680000|2021-07-23 12:51:20|2789.29|2789.29|2789.23|2789.23|2789.29|2789.29|2789.23|2789.23|0
1627044690000|2021-07-23 12:51:30|2789.15|2789.15|2788.51|2788.51|2789.15|2789.15|2788.51|2788.51|0
1627044710000|2021-07-23 12:51:50|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|2788.47|0
1627044720000|2021-07-23 12:52:00|2788.42|2788.42|2788.63|2788.63|2788.68|2788.68|2788.42|2788.42|0
1627044730000|2021-07-23 12:52:10|2788.68|2788.68|2789.53|2789.53|2789.59|2789.59|2788.68|2788.68|0
1627044740000|2021-07-23 12:52:20|2789.59|2789.59|2790.11|2790.11|2790.11|2790.11|2789.55|2789.55|0
1627044750000|2021-07-23 12:52:30|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1627044760000|2021-07-23 12:52:40|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|0
1627044770000|2021-07-23 12:52:50|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|0
1627044780000|2021-07-23 12:53:00|2790.29|2790.29|2790.64|2790.64|2790.64|2790.64|2790.29|2790.29|0
1627044790000|2021-07-23 12:53:10|2790.58|2790.58|2790.64|2790.64|2790.64|2790.64|2790.58|2790.58|0
1627044820000|2021-07-23 12:53:40|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|0
1627044840000|2021-07-23 12:54:00|2790.53|2790.53|2790.4|2790.4|2790.53|2790.53|2790.4|2790.4|0
1627044860000|2021-07-23 12:54:20|2790.34|2790.34|2790.3|2790.3|2790.34|2790.34|2790.3|2790.3|0
1627044870000|2021-07-23 12:54:30|2790.25|2790.25|2790.2|2790.2|2790.25|2790.25|2790.2|2790.2|0
1627044890000|2021-07-23 12:54:50|2790.12|2790.12|2789.68|2789.68|2790.12|2790.12|2789.68|2789.68|0
1627044900000|2021-07-23 12:55:00|2789.79|2789.79|2789.59|2789.59|2789.79|2789.79|2789.59|2789.59|0
1627044920000|2021-07-23 12:55:20|2789.55|2789.55|2789.88|2789.88|2789.88|2789.88|2789.55|2789.55|0
1627044930000|2021-07-23 12:55:30|2790.33|2790.33|2790.43|2790.43|2790.43|2790.43|2790.33|2790.33|0
1627044940000|2021-07-23 12:55:40|2790.44|2790.44|2790.43|2790.43|2790.44|2790.44|2790.43|2790.43|0
1627044960000|2021-07-23 12:56:00|2790.47|2790.47|2790.47|2790.47|2790.48|2790.48|2790.47|2790.47|0
1627044970000|2021-07-23 12:56:10|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1627044980000|2021-07-23 12:56:20|2790.74|2790.74|2791.39|2791.39|2791.39|2791.39|2790.74|2790.74|0
1627044990000|2021-07-23 12:56:30|2791.43|2791.43|2791.64|2791.64|2791.64|2791.64|2791.43|2791.43|0
1627045010000|2021-07-23 12:56:50|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1627045020000|2021-07-23 12:57:00|2791.45|2791.45|2791.77|2791.77|2791.82|2791.82|2791.45|2791.45|0
1627045030000|2021-07-23 12:57:10|2791.71|2791.71|2791.93|2791.93|2791.93|2791.93|2791.71|2791.71|0
1627045060000|2021-07-23 12:57:40|2791.88|2791.88|2791.93|2791.93|2791.93|2791.93|2791.88|2791.88|0
1627045080000|2021-07-23 12:58:00|2792.1|2792.1|2791.97|2791.97|2792.1|2792.1|2791.93|2791.93|0
1627045090000|2021-07-23 12:58:10|2792.03|2792.03|2792.09|2792.09|2792.09|2792.09|2792.03|2792.03|0
1627045100000|2021-07-23 12:58:20|2792.05|2792.05|2791.97|2791.97|2792.14|2792.14|2791.97|2791.97|0
1627045110000|2021-07-23 12:58:30|2791.33|2791.33|2792.38|2792.38|2792.38|2792.38|2791.33|2791.33|0
1627045130000|2021-07-23 12:58:50|2792.43|2792.43|2792.46|2792.46|2792.48|2792.48|2792.43|2792.43|0
1627045140000|2021-07-23 12:59:00|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|2792.25|2792.25|0
1627045150000|2021-07-23 12:59:10|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1627045170000|2021-07-23 12:59:30|2792.29|2792.29|2792.32|2792.32|2792.32|2792.32|2792.29|2792.29|0
1627045180000|2021-07-23 12:59:40|2792.26|2792.26|2791.93|2791.93|2792.26|2792.26|2791.93|2791.93|0
1627045200000|2021-07-23 13:00:00|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1627045210000|2021-07-23 13:00:10|2791.81|2791.81|2792.42|2792.42|2792.42|2792.42|2791.81|2791.81|0
1627045220000|2021-07-23 13:00:20|2792.37|2792.37|2792.25|2792.25|2792.37|2792.37|2792.09|2792.09|0
1627045230000|2021-07-23 13:00:30|2792.14|2792.14|2791.42|2791.42|2792.14|2792.14|2791.42|2791.42|0
1627045240000|2021-07-23 13:00:40|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1627045250000|2021-07-23 13:00:50|2791.21|2791.21|2790.98|2790.98|2791.21|2791.21|2790.98|2790.98|0
1627045260000|2021-07-23 13:01:00|2791.15|2791.15|2791.14|2791.14|2791.2|2791.2|2791.14|2791.14|0
1627045290000|2021-07-23 13:01:30|2790.98|2790.98|2790.88|2790.88|2790.98|2790.98|2790.88|2790.88|0
1627045300000|2021-07-23 13:01:40|2790.86|2790.86|2790.69|2790.69|2790.86|2790.86|2790.53|2790.53|0
1627045310000|2021-07-23 13:01:50|2790.52|2790.52|2790.46|2790.46|2790.52|2790.52|2790.46|2790.46|0
1627045320000|2021-07-23 13:02:00|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1627045330000|2021-07-23 13:02:10|2790.56|2790.56|2790.89|2790.89|2790.89|2790.89|2790.56|2790.56|0
1627045340000|2021-07-23 13:02:20|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|0
1627045350000|2021-07-23 13:02:30|2791.12|2791.12|2791.18|2791.18|2791.18|2791.18|2791.12|2791.12|0
1627045400000|2021-07-23 13:03:20|2791.22|2791.22|2791.35|2791.35|2791.35|2791.35|2791.22|2791.22|0
1627045410000|2021-07-23 13:03:30|2791.68|2791.68|2791.62|2791.62|2791.73|2791.73|2791.51|2791.51|0
1627045420000|2021-07-23 13:03:40|2791.67|2791.67|2791.87|2791.87|2791.87|2791.87|2791.67|2791.67|0
1627045430000|2021-07-23 13:03:50|2791.71|2791.71|2791.46|2791.46|2791.71|2791.71|2791.46|2791.46|0
1627045440000|2021-07-23 13:04:00|2791.51|2791.51|2791.34|2791.34|2791.51|2791.51|2791.34|2791.34|0
1627045450000|2021-07-23 13:04:10|2791.3|2791.3|2791.09|2791.09|2791.3|2791.3|2791.09|2791.09|0
1627045460000|2021-07-23 13:04:20|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1627045470000|2021-07-23 13:04:30|2791.22|2791.22|2791.58|2791.58|2791.58|2791.58|2791.22|2791.22|0
1627045520000|2021-07-23 13:05:20|2791.5|2791.5|2791.46|2791.46|2791.5|2791.5|2791.46|2791.46|0
1627045530000|2021-07-23 13:05:30|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1627045540000|2021-07-23 13:05:40|2791.36|2791.36|2791.31|2791.31|2791.36|2791.36|2791.31|2791.31|0
1627045550000|2021-07-23 13:05:50|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|0
1627045560000|2021-07-23 13:06:00|2790.87|2790.87|2790.93|2790.93|2790.93|2790.93|2790.87|2790.87|0
1627045570000|2021-07-23 13:06:10|2791.08|2791.08|2791.46|2791.46|2791.46|2791.46|2791.08|2791.08|0
1627045580000|2021-07-23 13:06:20|2791.25|2791.25|2791.26|2791.26|2791.26|2791.26|2791.25|2791.25|0
1627045590000|2021-07-23 13:06:30|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1627045600000|2021-07-23 13:06:40|2791.39|2791.39|2791.22|2791.22|2791.39|2791.39|2791.22|2791.22|0
1627045610000|2021-07-23 13:06:50|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1627045620000|2021-07-23 13:07:00|2791.07|2791.07|2790.53|2790.53|2791.07|2791.07|2790.52|2790.52|0
1627045630000|2021-07-23 13:07:10|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|0
1627045640000|2021-07-23 13:07:20|2790.4|2790.4|2790.46|2790.46|2790.46|2790.46|2790.35|2790.35|0
1627045650000|2021-07-23 13:07:30|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1627045680000|2021-07-23 13:08:00|2790.67|2790.67|2790.62|2790.62|2790.67|2790.67|2790.56|2790.56|0
1627045710000|2021-07-23 13:08:30|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1627045740000|2021-07-23 13:09:00|2790.34|2790.34|2790.13|2790.13|2790.34|2790.34|2790.13|2790.13|0
1627045750000|2021-07-23 13:09:10|2790.02|2790.02|2789.76|2789.76|2790.02|2790.02|2789.76|2789.76|0
1627045760000|2021-07-23 13:09:20|2789.75|2789.75|2789.29|2789.29|2789.75|2789.75|2789.29|2789.29|0
1627045770000|2021-07-23 13:09:30|2789.33|2789.33|2789.29|2789.29|2789.46|2789.46|2789.29|2789.29|0
1627045780000|2021-07-23 13:09:40|2789.4|2789.4|2789.32|2789.32|2789.4|2789.4|2789.32|2789.32|0
1627045800000|2021-07-23 13:10:00|2788.98|2788.98|2788.82|2788.82|2788.98|2788.98|2788.72|2788.72|0
1627045810000|2021-07-23 13:10:10|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1627045820000|2021-07-23 13:10:20|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1627045830000|2021-07-23 13:10:30|2788.82|2788.82|2788.62|2788.62|2788.82|2788.82|2788.62|2788.62|0
1627045860000|2021-07-23 13:11:00|2788.73|2788.73|2789.4|2789.4|2789.4|2789.4|2788.73|2788.73|0
1627045870000|2021-07-23 13:11:10|2789.38|2789.38|2789.29|2789.29|2789.38|2789.38|2789.29|2789.29|0
1627045880000|2021-07-23 13:11:20|2789.3|2789.3|2789.69|2789.69|2789.69|2789.69|2789.3|2789.3|0
1627045890000|2021-07-23 13:11:30|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1627045920000|2021-07-23 13:12:00|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1627045930000|2021-07-23 13:12:10|2789.63|2789.63|2789.38|2789.38|2789.63|2789.63|2789.38|2789.38|0
1627045940000|2021-07-23 13:12:20|2789.37|2789.37|2789.26|2789.26|2789.38|2789.38|2789.26|2789.26|0
1627045950000|2021-07-23 13:12:30|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|0
1627045960000|2021-07-23 13:12:40|2789.32|2789.32|2789.28|2789.28|2789.32|2789.32|2789.28|2789.28|0
1627045970000|2021-07-23 13:12:50|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1627045980000|2021-07-23 13:13:00|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|0
1627045990000|2021-07-23 13:13:10|2788.55|2788.55|2788.5|2788.5|2788.55|2788.55|2788.5|2788.5|0
1627046000000|2021-07-23 13:13:20|2788.51|2788.51|2788.52|2788.52|2788.52|2788.52|2788.51|2788.51|0
1627046010000|2021-07-23 13:13:30|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|0
1627046020000|2021-07-23 13:13:40|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|0
1627046060000|2021-07-23 13:14:20|2789.15|2789.15|2789.41|2789.41|2789.47|2789.47|2789.15|2789.15|0
1627046070000|2021-07-23 13:14:30|2789.62|2789.62|2789.45|2789.45|2789.62|2789.62|2789.45|2789.45|0
1627046080000|2021-07-23 13:14:40|2789.57|2789.57|2789.99|2789.99|2789.99|2789.99|2789.57|2789.57|0
1627046090000|2021-07-23 13:14:50|2790.11|2790.11|2790.16|2790.16|2790.27|2790.27|2790.11|2790.11|0
1627046100000|2021-07-23 13:15:00|2790.33|2790.33|2790.37|2790.37|2790.37|2790.37|2790.33|2790.33|0
1627046110000|2021-07-23 13:15:10|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1627046120000|2021-07-23 13:15:20|2790.53|2790.53|2790.56|2790.56|2790.7|2790.7|2790.53|2790.53|0
1627046140000|2021-07-23 13:15:40|2790.45|2790.45|2790.4|2790.4|2790.45|2790.45|2790.28|2790.28|0
1627046150000|2021-07-23 13:15:50|2790.28|2790.28|2790.06|2790.06|2790.28|2790.28|2790.06|2790.06|0
1627046170000|2021-07-23 13:16:10|2790.02|2790.02|2789.52|2789.52|2790.02|2790.02|2789.52|2789.52|0
1627046190000|2021-07-23 13:16:30|2789.56|2789.56|2789.6|2789.6|2789.6|2789.6|2789.56|2789.56|0
1627046200000|2021-07-23 13:16:40|2789.71|2789.71|2790.38|2790.38|2790.38|2790.38|2789.71|2789.71|0
1627046210000|2021-07-23 13:16:50|2790.27|2790.27|2790.24|2790.24|2790.27|2790.27|2790.24|2790.24|0
1627046220000|2021-07-23 13:17:00|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|0
1627046230000|2021-07-23 13:17:10|2790.02|2790.02|2789.87|2789.87|2790.02|2790.02|2789.76|2789.76|0
1627046240000|2021-07-23 13:17:20|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|0
1627046250000|2021-07-23 13:17:30|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|0
1627046260000|2021-07-23 13:17:40|2789.69|2789.69|2789.52|2789.52|2789.69|2789.69|2789.52|2789.52|0
1627046270000|2021-07-23 13:17:50|2789.4|2789.4|2789.41|2789.41|2789.58|2789.58|2789.4|2789.4|0
1627046280000|2021-07-23 13:18:00|2789.49|2789.49|2789.7|2789.7|2789.7|2789.7|2789.49|2789.49|0
1627046290000|2021-07-23 13:18:10|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1627046300000|2021-07-23 13:18:20|2789.74|2789.74|2789.68|2789.68|2789.74|2789.74|2789.68|2789.68|0
1627046320000|2021-07-23 13:18:40|2789.62|2789.62|2789.68|2789.68|2789.68|2789.68|2789.62|2789.62|0
1627046330000|2021-07-23 13:18:50|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1627046340000|2021-07-23 13:19:00|2789.9|2789.9|2790.27|2790.27|2790.27|2790.27|2789.9|2789.9|0
1627046350000|2021-07-23 13:19:10|2790.21|2790.21|2790.63|2790.63|2790.71|2790.71|2790.21|2790.21|0
1627046360000|2021-07-23 13:19:20|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1627046370000|2021-07-23 13:19:30|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|0
1627046390000|2021-07-23 13:19:50|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627046400000|2021-07-23 13:20:00|2791.07|2791.07|2791.63|2791.63|2791.63|2791.63|2791.07|2791.07|0
1627046410000|2021-07-23 13:20:10|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|0
1627046420000|2021-07-23 13:20:20|2791.52|2791.52|2791.43|2791.43|2791.52|2791.52|2791.43|2791.43|0
1627046430000|2021-07-23 13:20:30|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1627046440000|2021-07-23 13:20:40|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|0
1627046450000|2021-07-23 13:20:50|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1627046460000|2021-07-23 13:21:00|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|0
1627046470000|2021-07-23 13:21:10|2791.66|2791.66|2790.98|2790.98|2791.66|2791.66|2790.98|2790.98|0
1627046500000|2021-07-23 13:21:40|2791.02|2791.02|2791.3|2791.3|2791.3|2791.3|2791.02|2791.02|0
1627046510000|2021-07-23 13:21:50|2791.28|2791.28|2791.62|2791.62|2791.62|2791.62|2791.28|2791.28|0
1627046520000|2021-07-23 13:22:00|2791.56|2791.56|2792.09|2792.09|2792.09|2792.09|2791.56|2791.56|0
1627046530000|2021-07-23 13:22:10|2792.21|2792.21|2792.15|2792.15|2792.21|2792.21|2792.15|2792.15|0
1627046540000|2021-07-23 13:22:20|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|0
1627046550000|2021-07-23 13:22:30|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|0
1627046560000|2021-07-23 13:22:40|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|0
1627046570000|2021-07-23 13:22:50|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1627046580000|2021-07-23 13:23:00|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|0
1627046590000|2021-07-23 13:23:10|2792.13|2792.13|2792.15|2792.15|2792.15|2792.15|2792.13|2792.13|0
1627046600000|2021-07-23 13:23:20|2792.26|2792.26|2792.26|2792.26|2792.26|2792.26|2792.26|2792.26|0
1627046620000|2021-07-23 13:23:40|2791.93|2791.93|2791.87|2791.87|2791.93|2791.93|2791.87|2791.87|0
1627046630000|2021-07-23 13:23:50|2791.76|2791.76|2791.71|2791.71|2791.76|2791.76|2791.71|2791.71|0
1627046640000|2021-07-23 13:24:00|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|0
1627046660000|2021-07-23 13:24:20|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|0
1627046670000|2021-07-23 13:24:30|2791.75|2791.75|2791.69|2791.69|2791.75|2791.75|2791.69|2791.69|0
1627046700000|2021-07-23 13:25:00|2791.65|2791.65|2791.18|2791.18|2791.65|2791.65|2791.18|2791.18|0
1627046720000|2021-07-23 13:25:20|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1627046730000|2021-07-23 13:25:30|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|0
1627046740000|2021-07-23 13:25:40|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1627046750000|2021-07-23 13:25:50|2791.35|2791.35|2791.46|2791.46|2791.46|2791.46|2791.35|2791.35|0
1627046760000|2021-07-23 13:26:00|2791.63|2791.63|2791.2|2791.2|2791.89|2791.89|2791.2|2791.2|0
1627046790000|2021-07-23 13:26:30|2791.24|2791.24|2791.21|2791.21|2791.24|2791.24|2791.21|2791.21|0
1627046830000|2021-07-23 13:27:10|2791.77|2791.77|2791.83|2791.83|2791.88|2791.88|2791.77|2791.77|0
1627046840000|2021-07-23 13:27:20|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1627046870000|2021-07-23 13:27:50|2791.93|2791.93|2791.88|2791.88|2791.99|2791.99|2791.88|2791.88|0
1627046880000|2021-07-23 13:28:00|2791.84|2791.84|2791.85|2791.85|2792.17|2792.17|2791.84|2791.84|0
1627046900000|2021-07-23 13:28:20|2791.9|2791.9|2791.96|2791.96|2791.96|2791.96|2791.9|2791.9|0
1627046910000|2021-07-23 13:28:30|2792.07|2792.07|2792.02|2792.02|2792.07|2792.07|2792.02|2792.02|0
1627046920000|2021-07-23 13:28:40|2791.9|2791.9|2791.74|2791.74|2791.9|2791.9|2791.74|2791.74|0
1627046930000|2021-07-23 13:28:50|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|0
1627046940000|2021-07-23 13:29:00|2791.57|2791.57|2791.54|2791.54|2791.57|2791.57|2791.37|2791.37|0
1627046960000|2021-07-23 13:29:20|2791.87|2791.87|2791.76|2791.76|2791.87|2791.87|2791.71|2791.71|0
1627046970000|2021-07-23 13:29:30|2791.8|2791.8|2791.86|2791.86|2791.86|2791.86|2791.8|2791.8|0
1627046990000|2021-07-23 13:29:50|2791.92|2791.92|2791.92|2791.92|2792.08|2792.08|2791.92|2791.92|0
1627047000000|2021-07-23 13:30:00|2791.83|2791.83|2788.77|2788.77|2791.83|2791.83|2788.55|2788.55|0
1627047010000|2021-07-23 13:30:10|2788.88|2788.88|2789.8|2789.8|2789.8|2789.8|2788.69|2788.69|0
1627047020000|2021-07-23 13:30:20|2789.84|2789.84|2787.93|2787.93|2789.88|2789.88|2787.93|2787.93|0
1627047030000|2021-07-23 13:30:30|2788.1|2788.1|2787.99|2787.99|2788.26|2788.26|2787.71|2787.71|0
1627047040000|2021-07-23 13:30:40|2788.15|2788.15|2787.82|2787.82|2788.15|2788.15|2787.82|2787.82|0
1627047050000|2021-07-23 13:30:50|2787.76|2787.76|2787.54|2787.54|2787.76|2787.76|2787.54|2787.54|0
1627047060000|2021-07-23 13:31:00|2787.6|2787.6|2787.65|2787.65|2787.65|2787.65|2787.6|2787.6|0
1627047070000|2021-07-23 13:31:10|2787.64|2787.64|2788.63|2788.63|2788.63|2788.63|2787.64|2787.64|0
1627047080000|2021-07-23 13:31:20|2788.85|2788.85|2789.41|2789.41|2789.47|2789.47|2788.85|2788.85|0
1627047090000|2021-07-23 13:31:30|2788.36|2788.36|2788.14|2788.14|2788.36|2788.36|2788.14|2788.14|0
1627047100000|2021-07-23 13:31:40|2787.93|2787.93|2786.45|2786.45|2787.93|2787.93|2786.45|2786.45|0
1627047110000|2021-07-23 13:31:50|2786.12|2786.12|2786.17|2786.17|2786.17|2786.17|2786.12|2786.12|0
1627047120000|2021-07-23 13:32:00|2785.75|2785.75|2786.42|2786.42|2786.42|2786.42|2785.59|2785.59|0
1627047130000|2021-07-23 13:32:10|2786.75|2786.75|2786.46|2786.46|2786.8|2786.8|2786.13|2786.13|0
1627047160000|2021-07-23 13:32:40|2786.8|2786.8|2787.73|2787.73|2787.73|2787.73|2786.8|2786.8|0
1627047170000|2021-07-23 13:32:50|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|0
1627047180000|2021-07-23 13:33:00|2787.79|2787.79|2789.12|2789.12|2789.12|2789.12|2787.79|2787.79|0
1627047190000|2021-07-23 13:33:10|2789.04|2789.04|2789.23|2789.23|2789.37|2789.37|2789.04|2789.04|0
1627047200000|2021-07-23 13:33:20|2789.25|2789.25|2789.33|2789.33|2789.33|2789.33|2789.2|2789.2|0
1627047210000|2021-07-23 13:33:30|2789.5|2789.5|2789.41|2789.41|2789.5|2789.5|2789.41|2789.41|0
1627047220000|2021-07-23 13:33:40|2789.3|2789.3|2789.47|2789.47|2789.52|2789.52|2789.3|2789.3|0
1627047230000|2021-07-23 13:33:50|2789.3|2789.3|2791.01|2791.01|2791.01|2791.01|2789.25|2789.25|0
1627047240000|2021-07-23 13:34:00|2790.98|2790.98|2791.45|2791.45|2791.45|2791.45|2790.61|2790.61|0
1627047250000|2021-07-23 13:34:10|2791.39|2791.39|2791.33|2791.33|2791.45|2791.45|2791.33|2791.33|0
1627047260000|2021-07-23 13:34:20|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|2790.84|2790.84|0
1627047270000|2021-07-23 13:34:30|2791.56|2791.56|2792.4|2792.4|2792.45|2792.45|2791.56|2791.56|0
1627047280000|2021-07-23 13:34:40|2792.41|2792.41|2791.91|2791.91|2792.41|2792.41|2791.91|2791.91|0
1627047290000|2021-07-23 13:34:50|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.81|2791.81|0
1627047300000|2021-07-23 13:35:00|2792.13|2792.13|2792.26|2792.26|2792.26|2792.26|2792.04|2792.04|0
1627047310000|2021-07-23 13:35:10|2792.2|2792.2|2793.46|2793.46|2793.46|2793.46|2792.2|2792.2|0
1627047320000|2021-07-23 13:35:20|2793.57|2793.57|2794.23|2794.23|2794.5|2794.5|2793.57|2793.57|0
1627047330000|2021-07-23 13:35:30|2794.06|2794.06|2794.46|2794.46|2794.68|2794.68|2793.84|2793.84|0
1627047340000|2021-07-23 13:35:40|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|0
1627047350000|2021-07-23 13:35:50|2794.4|2794.4|2794.2|2794.2|2794.4|2794.4|2794.2|2794.2|0
1627047360000|2021-07-23 13:36:00|2794.37|2794.37|2793.22|2793.22|2794.37|2794.37|2793.22|2793.22|0
1627047370000|2021-07-23 13:36:10|2793.11|2793.11|2793.07|2793.07|2793.12|2793.12|2793.07|2793.07|0
1627047380000|2021-07-23 13:36:20|2792.08|2792.08|2792.62|2792.62|2792.62|2792.62|2791.9|2791.9|0
1627047390000|2021-07-23 13:36:30|2792.95|2792.95|2794.7|2794.7|2794.7|2794.7|2792.95|2792.95|0
1627047400000|2021-07-23 13:36:40|2794.71|2794.71|2794.54|2794.54|2794.71|2794.71|2794.54|2794.54|0
1627047410000|2021-07-23 13:36:50|2794.71|2794.71|2795.11|2795.11|2795.27|2795.27|2794.71|2794.71|0
1627047420000|2021-07-23 13:37:00|2795.38|2795.38|2795.55|2795.55|2795.55|2795.55|2795.38|2795.38|0
1627047430000|2021-07-23 13:37:10|2795.71|2795.71|2795.84|2795.84|2795.84|2795.84|2795.71|2795.71|0
1627047440000|2021-07-23 13:37:20|2795.86|2795.86|2795.4|2795.4|2795.98|2795.98|2795.4|2795.4|0
1627047450000|2021-07-23 13:37:30|2795.36|2795.36|2793.77|2793.77|2795.36|2795.36|2793.77|2793.77|0
1627047460000|2021-07-23 13:37:40|2793.6|2793.6|2794.26|2794.26|2794.26|2794.26|2793.43|2793.43|0
1627047470000|2021-07-23 13:37:50|2793.77|2793.77|2792.51|2792.51|2793.77|2793.77|2792.35|2792.35|0
1627047480000|2021-07-23 13:38:00|2792.47|2792.47|2791.55|2791.55|2792.47|2792.47|2791.05|2791.05|0
1627047490000|2021-07-23 13:38:10|2791.71|2791.71|2791.65|2791.65|2791.87|2791.87|2791.65|2791.65|0
1627047500000|2021-07-23 13:38:20|2791.52|2791.52|2791.23|2791.23|2791.56|2791.56|2791.23|2791.23|0
1627047510000|2021-07-23 13:38:30|2791.4|2791.4|2791.28|2791.28|2791.51|2791.51|2791.28|2791.28|0
1627047520000|2021-07-23 13:38:40|2791.34|2791.34|2794.46|2794.46|2794.46|2794.46|2791.34|2791.34|0
1627047530000|2021-07-23 13:38:50|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|0
1627047540000|2021-07-23 13:39:00|2794.4|2794.4|2793.11|2793.11|2794.4|2794.4|2793.11|2793.11|0
1627047550000|2021-07-23 13:39:10|2793|2793|2793.39|2793.39|2793.39|2793.39|2793|2793|0
1627047560000|2021-07-23 13:39:20|2794.05|2794.05|2793.89|2793.89|2794.05|2794.05|2793.89|2793.89|0
1627047590000|2021-07-23 13:39:50|2794|2794|2794|2794|2794|2794|2794|2794|0
1627047600000|2021-07-23 13:40:00|2794.01|2794.01|2793.63|2793.63|2794.01|2794.01|2793.38|2793.38|0
1627047610000|2021-07-23 13:40:10|2793.86|2793.86|2794.54|2794.54|2794.54|2794.54|2793.86|2793.86|0
1627047620000|2021-07-23 13:40:20|2794.48|2794.48|2793.76|2793.76|2794.48|2794.48|2793.76|2793.76|0
1627047630000|2021-07-23 13:40:30|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|0
1627047640000|2021-07-23 13:40:40|2793.62|2793.62|2793.62|2793.62|2793.62|2793.62|2793.62|2793.62|0
1627047650000|2021-07-23 13:40:50|2792.96|2792.96|2792.64|2792.64|2792.96|2792.96|2792.6|2792.6|0
1627047660000|2021-07-23 13:41:00|2792.53|2792.53|2792.81|2792.81|2792.81|2792.81|2792.53|2792.53|0
1627047670000|2021-07-23 13:41:10|2792.73|2792.73|2792.58|2792.58|2792.73|2792.73|2792.58|2792.58|0
1627047680000|2021-07-23 13:41:20|2792.41|2792.41|2792.24|2792.24|2792.41|2792.41|2792.24|2792.24|0
1627047690000|2021-07-23 13:41:30|2792.35|2792.35|2792.16|2792.16|2792.35|2792.35|2792.16|2792.16|0
1627047700000|2021-07-23 13:41:40|2791.99|2791.99|2791.16|2791.16|2791.99|2791.99|2791.16|2791.16|0
1627047720000|2021-07-23 13:42:00|2791.14|2791.14|2791.8|2791.8|2791.8|2791.8|2791.14|2791.14|0
1627047730000|2021-07-23 13:42:10|2791.63|2791.63|2791.99|2791.99|2792.13|2792.13|2791.58|2791.58|0
1627047750000|2021-07-23 13:42:30|2792.12|2792.12|2792.34|2792.34|2793.2|2793.2|2792.12|2792.12|0
1627047770000|2021-07-23 13:42:50|2792.38|2792.38|2792.34|2792.34|2792.38|2792.38|2792.34|2792.34|0
1627047780000|2021-07-23 13:43:00|2792.5|2792.5|2793.06|2793.06|2793.06|2793.06|2792.5|2792.5|0
1627047790000|2021-07-23 13:43:10|2793.34|2793.34|2794|2794|2794.08|2794.08|2793.34|2793.34|0
1627047800000|2021-07-23 13:43:20|2793.83|2793.83|2795.29|2795.29|2795.29|2795.29|2793.78|2793.78|0
1627047810000|2021-07-23 13:43:30|2795.12|2795.12|2795.25|2795.25|2795.73|2795.73|2795.12|2795.12|0
1627047820000|2021-07-23 13:43:40|2795.31|2795.31|2795.77|2795.77|2795.77|2795.77|2795.31|2795.31|0
1627047830000|2021-07-23 13:43:50|2795.72|2795.72|2795.67|2795.67|2795.72|2795.72|2795.67|2795.67|0
1627047840000|2021-07-23 13:44:00|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1627047870000|2021-07-23 13:44:30|2795.45|2795.45|2795.61|2795.61|2795.61|2795.61|2795.45|2795.45|0
1627047880000|2021-07-23 13:44:40|2795.69|2795.69|2795.52|2795.52|2795.69|2795.69|2795.52|2795.52|0
1627047890000|2021-07-23 13:44:50|2795.59|2795.59|2795.37|2795.37|2795.59|2795.59|2795.37|2795.37|0
1627047900000|2021-07-23 13:45:00|2795.42|2795.42|2795.54|2795.54|2795.54|2795.54|2795.31|2795.31|0
1627047910000|2021-07-23 13:45:10|2795.31|2795.31|2795.03|2795.03|2795.31|2795.31|2795.03|2795.03|0
1627047920000|2021-07-23 13:45:20|2794.86|2794.86|2794.82|2794.82|2794.86|2794.86|2794.82|2794.82|0
1627047930000|2021-07-23 13:45:30|2794.76|2794.76|2794.44|2794.44|2794.76|2794.76|2794.44|2794.44|0
1627047940000|2021-07-23 13:45:40|2794.11|2794.11|2793.39|2793.39|2794.11|2794.11|2793.39|2793.39|0
1627047950000|2021-07-23 13:45:50|2793.05|2793.05|2792.85|2792.85|2793.05|2793.05|2792.85|2792.85|0
1627047960000|2021-07-23 13:46:00|2792.73|2792.73|2792.83|2792.83|2792.95|2792.95|2792.73|2792.73|0
1627047970000|2021-07-23 13:46:10|2792.78|2792.78|2793.01|2793.01|2793.06|2793.06|2792.78|2792.78|0
1627047980000|2021-07-23 13:46:20|2792.99|2792.99|2792.36|2792.36|2792.99|2792.99|2792.36|2792.36|0
1627047990000|2021-07-23 13:46:30|2792.28|2792.28|2792.06|2792.06|2792.28|2792.28|2792|2792|0
1627048000000|2021-07-23 13:46:40|2792.2|2792.2|2792.1|2792.1|2792.2|2792.2|2792.06|2792.06|0
1627048010000|2021-07-23 13:46:50|2792.13|2792.13|2791.74|2791.74|2792.13|2792.13|2791.63|2791.63|0
1627048020000|2021-07-23 13:47:00|2791.39|2791.39|2789.97|2789.97|2791.39|2791.39|2789.8|2789.8|0
1627048030000|2021-07-23 13:47:10|2790.3|2790.3|2791.42|2791.42|2791.42|2791.42|2790.3|2790.3|0
1627048040000|2021-07-23 13:47:20|2791.38|2791.38|2791.24|2791.24|2791.38|2791.38|2791.13|2791.13|0
1627048050000|2021-07-23 13:47:30|2790.74|2790.74|2789.69|2789.69|2790.74|2790.74|2789.69|2789.69|0
1627048060000|2021-07-23 13:47:40|2789.74|2789.74|2789.96|2789.96|2790.07|2790.07|2789.74|2789.74|0
1627048070000|2021-07-23 13:47:50|2790.02|2790.02|2790.02|2790.02|2790.13|2790.13|2790.02|2790.02|0
1627048080000|2021-07-23 13:48:00|2790.19|2790.19|2791.37|2791.37|2791.37|2791.37|2790.19|2790.19|0
1627048090000|2021-07-23 13:48:10|2791.43|2791.43|2791.36|2791.36|2791.43|2791.43|2791.36|2791.36|0
1627048100000|2021-07-23 13:48:20|2791.47|2791.47|2791.9|2791.9|2791.9|2791.9|2791.47|2791.47|0
1627048110000|2021-07-23 13:48:30|2791.85|2791.85|2791.78|2791.78|2791.85|2791.85|2791.78|2791.78|0
1627048120000|2021-07-23 13:48:40|2791.94|2791.94|2791.74|2791.74|2791.94|2791.94|2791.45|2791.45|0
1627048130000|2021-07-23 13:48:50|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|0
1627048140000|2021-07-23 13:49:00|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1627048150000|2021-07-23 13:49:10|2791.32|2791.32|2790.12|2790.12|2791.32|2791.32|2790.12|2790.12|0
1627048160000|2021-07-23 13:49:20|2789.78|2789.78|2789.51|2789.51|2789.78|2789.78|2789.51|2789.51|0
1627048170000|2021-07-23 13:49:30|2789.42|2789.42|2789.37|2789.37|2789.42|2789.42|2789.37|2789.37|0
1627048180000|2021-07-23 13:49:40|2789.32|2789.32|2787.17|2787.17|2789.32|2789.32|2787.11|2787.11|0
1627048190000|2021-07-23 13:49:50|2787.11|2787.11|2787.11|2787.11|2787.11|2787.11|2787|2787|0
1627048200000|2021-07-23 13:50:00|2787.12|2787.12|2787.25|2787.25|2787.25|2787.25|2787.09|2787.09|0
1627048210000|2021-07-23 13:50:10|2786.25|2786.25|2785.42|2785.42|2786.25|2786.25|2785.42|2785.42|0
1627048220000|2021-07-23 13:50:20|2785.17|2785.17|2785.44|2785.44|2785.44|2785.44|2784.82|2784.82|0
1627048230000|2021-07-23 13:50:30|2785.5|2785.5|2784.94|2784.94|2785.5|2785.5|2784.94|2784.94|0
1627048240000|2021-07-23 13:50:40|2784.86|2784.86|2784.63|2784.63|2784.86|2784.86|2784.63|2784.63|0
1627048260000|2021-07-23 13:51:00|2784.81|2784.81|2784.2|2784.2|2784.81|2784.81|2784.2|2784.2|0
1627048270000|2021-07-23 13:51:10|2784.29|2784.29|2785.1|2785.1|2785.24|2785.24|2784.29|2784.29|0
1627048280000|2021-07-23 13:51:20|2784.94|2784.94|2784.56|2784.56|2784.94|2784.94|2784.56|2784.56|0
1627048290000|2021-07-23 13:51:30|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|2784.51|0
1627048300000|2021-07-23 13:51:40|2784.56|2784.56|2784.3|2784.3|2784.67|2784.67|2784.3|2784.3|0
1627048310000|2021-07-23 13:51:50|2784.13|2784.13|2783.4|2783.4|2784.13|2784.13|2783.4|2783.4|0
1627048320000|2021-07-23 13:52:00|2783.24|2783.24|2782.74|2782.74|2783.24|2783.24|2782.74|2782.74|0
1627048330000|2021-07-23 13:52:10|2782.63|2782.63|2782.49|2782.49|2782.63|2782.63|2782.49|2782.49|0
1627048340000|2021-07-23 13:52:20|2782.54|2782.54|2782.26|2782.26|2782.54|2782.54|2782.26|2782.26|0
1627048350000|2021-07-23 13:52:30|2781.93|2781.93|2781.27|2781.27|2781.93|2781.93|2781.27|2781.27|0
1627048360000|2021-07-23 13:52:40|2781.22|2781.22|2781.3|2781.3|2781.36|2781.36|2781.22|2781.22|0
1627048370000|2021-07-23 13:52:50|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|0
1627048380000|2021-07-23 13:53:00|2780.82|2780.82|2780.66|2780.66|2781.04|2781.04|2780.65|2780.65|0
1627048390000|2021-07-23 13:53:10|2780.54|2780.54|2779.52|2779.52|2780.54|2780.54|2779.52|2779.52|0
1627048400000|2021-07-23 13:53:20|2779.34|2779.34|2777.91|2777.91|2779.34|2779.34|2777.91|2777.91|0
1627048410000|2021-07-23 13:53:30|2777.86|2777.86|2776.86|2776.86|2777.86|2777.86|2776.86|2776.86|0
1627048420000|2021-07-23 13:53:40|2777.09|2777.09|2777.15|2777.15|2777.15|2777.15|2777.07|2777.07|0
1627048430000|2021-07-23 13:53:50|2777.13|2777.13|2777.04|2777.04|2777.24|2777.24|2777.04|2777.04|0
1627048440000|2021-07-23 13:54:00|2777.02|2777.02|2776.98|2776.98|2777.19|2777.19|2776.58|2776.58|0
1627048450000|2021-07-23 13:54:10|2776.29|2776.29|2777.54|2777.54|2777.68|2777.68|2776.15|2776.15|0
1627048460000|2021-07-23 13:54:20|2777.57|2777.57|2777.27|2777.27|2777.61|2777.61|2777.27|2777.27|0
1627048470000|2021-07-23 13:54:30|2777.22|2777.22|2777.31|2777.31|2777.31|2777.31|2777.15|2777.15|0
1627048480000|2021-07-23 13:54:40|2777.23|2777.23|2777.03|2777.03|2777.23|2777.23|2777.03|2777.03|0
1627048490000|2021-07-23 13:54:50|2777.25|2777.25|2777.6|2777.6|2777.6|2777.6|2777.09|2777.09|0
1627048500000|2021-07-23 13:55:00|2777.68|2777.68|2777.56|2777.56|2778.24|2778.24|2777.39|2777.39|0
1627048510000|2021-07-23 13:55:10|2777.06|2777.06|2776.87|2776.87|2777.07|2777.07|2776.87|2776.87|0
1627048530000|2021-07-23 13:55:30|2777.2|2777.2|2777.98|2777.98|2777.98|2777.98|2777.2|2777.2|0
1627048540000|2021-07-23 13:55:40|2778|2778|2777.23|2777.23|2778|2778|2777.23|2777.23|0
1627048550000|2021-07-23 13:55:50|2777|2777|2777.03|2777.03|2777.03|2777.03|2777|2777|0
1627048560000|2021-07-23 13:56:00|2777.19|2777.19|2777.14|2777.14|2777.52|2777.52|2777.14|2777.14|0
1627048570000|2021-07-23 13:56:10|2777.8|2777.8|2777.79|2777.79|2777.8|2777.8|2777.79|2777.79|0
1627048580000|2021-07-23 13:56:20|2778.07|2778.07|2778.59|2778.59|2778.7|2778.7|2778.07|2778.07|0
1627048590000|2021-07-23 13:56:30|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|0
1627048600000|2021-07-23 13:56:40|2778.26|2778.26|2776.95|2776.95|2778.26|2778.26|2776.95|2776.95|0
1627048610000|2021-07-23 13:56:50|2776.91|2776.91|2776.8|2776.8|2776.91|2776.91|2776.8|2776.8|0
1627048620000|2021-07-23 13:57:00|2776.47|2776.47|2776.38|2776.38|2776.47|2776.47|2776.38|2776.38|0
1627048640000|2021-07-23 13:57:20|2776.47|2776.47|2777.02|2777.02|2777.08|2777.08|2776.47|2776.47|0
1627048650000|2021-07-23 13:57:30|2777.19|2777.19|2776.8|2776.8|2777.24|2777.24|2776.8|2776.8|0
1627048660000|2021-07-23 13:57:40|2776.63|2776.63|2776.46|2776.46|2776.63|2776.63|2776.46|2776.46|0
1627048670000|2021-07-23 13:57:50|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|0
1627048680000|2021-07-23 13:58:00|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1627048690000|2021-07-23 13:58:10|2775.94|2775.94|2775.66|2775.66|2775.94|2775.94|2775.66|2775.66|0
1627048700000|2021-07-23 13:58:20|2775.5|2775.5|2774.74|2774.74|2775.5|2775.5|2774.74|2774.74|0
1627048710000|2021-07-23 13:58:30|2775.08|2775.08|2775.43|2775.43|2775.43|2775.43|2775.08|2775.08|0
1627048720000|2021-07-23 13:58:40|2775.71|2775.71|2776.19|2776.19|2776.19|2776.19|2775.71|2775.71|0
1627048730000|2021-07-23 13:58:50|2776.02|2776.02|2776.88|2776.88|2776.88|2776.88|2776.02|2776.02|0
1627048740000|2021-07-23 13:59:00|2777.06|2777.06|2777.13|2777.13|2777.14|2777.14|2776.97|2776.97|0
1627048750000|2021-07-23 13:59:10|2776.96|2776.96|2776.85|2776.85|2776.96|2776.96|2776.85|2776.85|0
1627048760000|2021-07-23 13:59:20|2777.02|2777.02|2777.01|2777.01|2777.1|2777.1|2777.01|2777.01|0
1627048770000|2021-07-23 13:59:30|2777.06|2777.06|2778.69|2778.69|2778.69|2778.69|2777.01|2777.01|0
1627048780000|2021-07-23 13:59:40|2778.53|2778.53|2777.48|2777.48|2778.53|2778.53|2777.48|2777.48|0
1627048790000|2021-07-23 13:59:50|2777.64|2777.64|2777.36|2777.36|2777.64|2777.64|2777.19|2777.19|0
1627048800000|2021-07-23 14:00:00|2777.27|2777.27|2776.95|2776.95|2777.27|2777.27|2776.36|2776.36|0
1627048810000|2021-07-23 14:00:10|2777.06|2777.06|2777.07|2777.07|2777.07|2777.07|2777.06|2777.06|0
1627048820000|2021-07-23 14:00:20|2777.4|2777.4|2778.14|2778.14|2778.2|2778.2|2777.4|2777.4|0
1627048830000|2021-07-23 14:00:30|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|0
1627048840000|2021-07-23 14:00:40|2778.31|2778.31|2776.89|2776.89|2778.31|2778.31|2776.72|2776.72|0
1627048850000|2021-07-23 14:00:50|2776.72|2776.72|2777.17|2777.17|2777.17|2777.17|2776.72|2776.72|0
1627048860000|2021-07-23 14:01:00|2777.28|2777.28|2776.92|2776.92|2777.67|2777.67|2776.92|2776.92|0
1627048870000|2021-07-23 14:01:10|2776.83|2776.83|2776.39|2776.39|2776.83|2776.83|2776.16|2776.16|0
1627048880000|2021-07-23 14:01:20|2776.44|2776.44|2775.9|2775.9|2776.44|2776.44|2775.9|2775.9|0
1627048890000|2021-07-23 14:01:30|2775.86|2775.86|2775.36|2775.36|2775.97|2775.97|2775.36|2775.36|0
1627048900000|2021-07-23 14:01:40|2775.24|2775.24|2775.09|2775.09|2775.24|2775.24|2775.09|2775.09|0
1627048910000|2021-07-23 14:01:50|2775.03|2775.03|2775.16|2775.16|2775.16|2775.16|2775.03|2775.03|0
1627048920000|2021-07-23 14:02:00|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1627048930000|2021-07-23 14:02:10|2775.28|2775.28|2775.24|2775.24|2775.28|2775.28|2775.24|2775.24|0
1627048940000|2021-07-23 14:02:20|2774.85|2774.85|2774.34|2774.34|2775.01|2775.01|2774.34|2774.34|0
1627048950000|2021-07-23 14:02:30|2774.28|2774.28|2773.85|2773.85|2774.28|2774.28|2773.85|2773.85|0
1627048960000|2021-07-23 14:02:40|2773.73|2773.73|2773.04|2773.04|2773.89|2773.89|2773.04|2773.04|0
1627048970000|2021-07-23 14:02:50|2773.03|2773.03|2771.29|2771.29|2773.03|2773.03|2771.29|2771.29|0
1627048980000|2021-07-23 14:03:00|2771.46|2771.46|2771.39|2771.39|2771.89|2771.89|2771.39|2771.39|0
1627048990000|2021-07-23 14:03:10|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.14|2771.14|0
1627049000000|2021-07-23 14:03:20|2771.12|2771.12|2771.24|2771.24|2771.24|2771.24|2771.12|2771.12|0
1627049010000|2021-07-23 14:03:30|2771.35|2771.35|2770.98|2770.98|2771.35|2771.35|2770.98|2770.98|0
1627049020000|2021-07-23 14:03:40|2770.86|2770.86|2771.5|2771.5|2771.5|2771.5|2770.86|2770.86|0
1627049030000|2021-07-23 14:03:50|2771.49|2771.49|2771.35|2771.35|2771.49|2771.49|2771.32|2771.32|0
1627049040000|2021-07-23 14:04:00|2771.52|2771.52|2772.36|2772.36|2772.49|2772.49|2771.52|2771.52|0
1627049050000|2021-07-23 14:04:10|2772.53|2772.53|2773.21|2773.21|2773.21|2773.21|2772.53|2772.53|0
1627049060000|2021-07-23 14:04:20|2773.38|2773.38|2773.48|2773.48|2773.48|2773.48|2773.38|2773.38|0
1627049070000|2021-07-23 14:04:30|2773.32|2773.32|2772.88|2772.88|2773.32|2773.32|2772.88|2772.88|0
1627049080000|2021-07-23 14:04:40|2772.72|2772.72|2772.79|2772.79|2772.79|2772.79|2772.62|2772.62|0
1627049090000|2021-07-23 14:04:50|2772.9|2772.9|2774.08|2774.08|2774.08|2774.08|2772.9|2772.9|0
1627049100000|2021-07-23 14:05:00|2774.1|2774.1|2774.22|2774.22|2774.22|2774.22|2773.85|2773.85|0
1627049110000|2021-07-23 14:05:10|2774.11|2774.11|2772.94|2772.94|2774.11|2774.11|2772.94|2772.94|0
1627049120000|2021-07-23 14:05:20|2772.61|2772.61|2772.34|2772.34|2772.61|2772.61|2772.3|2772.3|0
1627049130000|2021-07-23 14:05:30|2772.51|2772.51|2772.29|2772.29|2772.51|2772.51|2772.29|2772.29|0
1627049140000|2021-07-23 14:05:40|2772.34|2772.34|2773.2|2773.2|2773.2|2773.2|2772.34|2772.34|0
1627049150000|2021-07-23 14:05:50|2773.29|2773.29|2773.33|2773.33|2773.54|2773.54|2773.29|2773.29|0
1627049160000|2021-07-23 14:06:00|2773.34|2773.34|2772.26|2772.26|2773.34|2773.34|2772.26|2772.26|0
1627049170000|2021-07-23 14:06:10|2772.25|2772.25|2773.15|2773.15|2773.15|2773.15|2772.25|2772.25|0
1627049180000|2021-07-23 14:06:20|2773.48|2773.48|2774.48|2774.48|2774.48|2774.48|2773.48|2773.48|0
1627049190000|2021-07-23 14:06:30|2774.37|2774.37|2774.53|2774.53|2774.53|2774.53|2774.37|2774.37|0
1627049210000|2021-07-23 14:06:50|2774.45|2774.45|2774.58|2774.58|2774.58|2774.58|2774.45|2774.45|0
1627049220000|2021-07-23 14:07:00|2774.6|2774.6|2776.14|2776.14|2776.14|2776.14|2774.6|2774.6|0
1627049230000|2021-07-23 14:07:10|2776.31|2776.31|2776|2776|2776.31|2776.31|2776|2776|0
1627049240000|2021-07-23 14:07:20|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|2776.12|0
1627049250000|2021-07-23 14:07:30|2776.17|2776.17|2776.01|2776.01|2776.18|2776.18|2776.01|2776.01|0
1627049260000|2021-07-23 14:07:40|2775.73|2775.73|2776.23|2776.23|2776.34|2776.34|2775.73|2775.73|0
1627049270000|2021-07-23 14:07:50|2776.18|2776.18|2776.12|2776.12|2776.18|2776.18|2776.12|2776.12|0
1627049280000|2021-07-23 14:08:00|2776.18|2776.18|2775.57|2775.57|2776.18|2776.18|2775.57|2775.57|0
1627049290000|2021-07-23 14:08:10|2775.55|2775.55|2774.72|2774.72|2775.55|2775.55|2774.72|2774.72|0
1627049300000|2021-07-23 14:08:20|2774.71|2774.71|2774.47|2774.47|2774.72|2774.72|2774.42|2774.42|0
1627049310000|2021-07-23 14:08:30|2774.42|2774.42|2774.86|2774.86|2774.86|2774.86|2774.42|2774.42|0
1627049320000|2021-07-23 14:08:40|2775.03|2775.03|2775.45|2775.45|2775.51|2775.51|2775.03|2775.03|0
1627049330000|2021-07-23 14:08:50|2775.62|2775.62|2776.3|2776.3|2776.3|2776.3|2775.62|2775.62|0
1627049340000|2021-07-23 14:09:00|2776.41|2776.41|2776.24|2776.24|2776.41|2776.41|2776.23|2776.23|0
1627049350000|2021-07-23 14:09:10|2775.58|2775.58|2775.25|2775.25|2775.58|2775.58|2775.25|2775.25|0
1627049360000|2021-07-23 14:09:20|2775.58|2775.58|2775.25|2775.25|2775.58|2775.58|2775.25|2775.25|0
1627049380000|2021-07-23 14:09:40|2774.9|2774.9|2774.3|2774.3|2774.9|2774.9|2774.3|2774.3|0
1627049390000|2021-07-23 14:09:50|2774.36|2774.36|2774.46|2774.46|2774.58|2774.58|2774.36|2774.36|0
1627049400000|2021-07-23 14:10:00|2774.34|2774.34|2774.3|2774.3|2774.34|2774.34|2774.3|2774.3|0
1627049410000|2021-07-23 14:10:10|2774.41|2774.41|2774.95|2774.95|2774.95|2774.95|2774.41|2774.41|0
1627049420000|2021-07-23 14:10:20|2774.91|2774.91|2775.07|2775.07|2775.24|2775.24|2774.91|2774.91|0
1627049430000|2021-07-23 14:10:30|2775.08|2775.08|2776.31|2776.31|2776.31|2776.31|2775.08|2775.08|0
1627049440000|2021-07-23 14:10:40|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|0
1627049450000|2021-07-23 14:10:50|2776.65|2776.65|2776.65|2776.65|2776.65|2776.65|2776.65|2776.65|0
1627049460000|2021-07-23 14:11:00|2776.82|2776.82|2777.2|2777.2|2777.2|2777.2|2776.82|2776.82|0
1627049480000|2021-07-23 14:11:20|2777.15|2777.15|2777.09|2777.09|2777.15|2777.15|2777.09|2777.09|0
1627049490000|2021-07-23 14:11:30|2777.05|2777.05|2776.62|2776.62|2777.05|2777.05|2776.62|2776.62|0
1627049500000|2021-07-23 14:11:40|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1627049510000|2021-07-23 14:11:50|2776.84|2776.84|2776.75|2776.75|2776.84|2776.84|2776.75|2776.75|0
1627049520000|2021-07-23 14:12:00|2776.58|2776.58|2776.41|2776.41|2776.58|2776.58|2776.41|2776.41|0
1627049530000|2021-07-23 14:12:10|2776.37|2776.37|2776.06|2776.06|2776.37|2776.37|2776.04|2776.04|0
1627049540000|2021-07-23 14:12:20|2776.07|2776.07|2775.89|2775.89|2776.07|2776.07|2775.89|2775.89|0
1627049550000|2021-07-23 14:12:30|2775.95|2775.95|2775.8|2775.8|2775.95|2775.95|2775.8|2775.8|0
1627049560000|2021-07-23 14:12:40|2775.84|2775.84|2775.89|2775.89|2775.89|2775.89|2775.84|2775.84|0
1627049570000|2021-07-23 14:12:50|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|0
1627049580000|2021-07-23 14:13:00|2775.31|2775.31|2775.06|2775.06|2775.31|2775.31|2775.06|2775.06|0
1627049590000|2021-07-23 14:13:10|2775.11|2775.11|2774.67|2774.67|2775.11|2775.11|2774.67|2774.67|0
1627049600000|2021-07-23 14:13:20|2774.66|2774.66|2774.2|2774.2|2774.66|2774.66|2774.2|2774.2|0
1627049610000|2021-07-23 14:13:30|2774.09|2774.09|2771.77|2771.77|2774.09|2774.09|2771.77|2771.77|0
1627049620000|2021-07-23 14:13:40|2771.66|2771.66|2771.83|2771.83|2771.83|2771.83|2771.54|2771.54|0
1627049630000|2021-07-23 14:13:50|2771.78|2771.78|2772.06|2772.06|2772.06|2772.06|2771.78|2771.78|0
1627049640000|2021-07-23 14:14:00|2772.22|2772.22|2773.03|2773.03|2773.03|2773.03|2772.22|2772.22|0
1627049650000|2021-07-23 14:14:10|2773.02|2773.02|2773.16|2773.16|2773.2|2773.2|2773.02|2773.02|0
1627049660000|2021-07-23 14:14:20|2773.17|2773.17|2775.38|2775.38|2775.38|2775.38|2773.16|2773.16|0
1627049670000|2021-07-23 14:14:30|2775.44|2775.44|2774.85|2774.85|2775.44|2775.44|2774.53|2774.53|0
1627049680000|2021-07-23 14:14:40|2774.68|2774.68|2774.65|2774.65|2774.9|2774.9|2774.65|2774.65|0
1627049690000|2021-07-23 14:14:50|2774.52|2774.52|2774.59|2774.59|2774.65|2774.65|2774.32|2774.32|0
1627049700000|2021-07-23 14:15:00|2774.43|2774.43|2774.87|2774.87|2774.87|2774.87|2774.37|2774.37|0
1627049710000|2021-07-23 14:15:10|2774.95|2774.95|2775.29|2775.29|2775.29|2775.29|2774.95|2774.95|0
1627049720000|2021-07-23 14:15:20|2775.58|2775.58|2773.55|2773.55|2775.58|2775.58|2773.55|2773.55|0
1627049730000|2021-07-23 14:15:30|2773.47|2773.47|2772.63|2772.63|2773.47|2773.47|2772.63|2772.63|0
1627049740000|2021-07-23 14:15:40|2772.96|2772.96|2772.16|2772.16|2772.96|2772.96|2772.16|2772.16|0
1627049750000|2021-07-23 14:15:50|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|0
1627049760000|2021-07-23 14:16:00|2771.75|2771.75|2772.97|2772.97|2773.05|2773.05|2771.75|2771.75|0
1627049770000|2021-07-23 14:16:10|2773.24|2773.24|2773.51|2773.51|2773.51|2773.51|2773.24|2773.24|0
1627049790000|2021-07-23 14:16:30|2774.01|2774.01|2774.47|2774.47|2774.47|2774.47|2774.01|2774.01|0
1627049800000|2021-07-23 14:16:40|2774.58|2774.58|2775.83|2775.83|2775.83|2775.83|2774.54|2774.54|0
1627049810000|2021-07-23 14:16:50|2776.33|2776.33|2775.67|2775.67|2776.33|2776.33|2775.67|2775.67|0
1627049820000|2021-07-23 14:17:00|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|0
1627049840000|2021-07-23 14:17:20|2775.99|2775.99|2776.16|2776.16|2776.16|2776.16|2775.99|2775.99|0
1627049850000|2021-07-23 14:17:30|2776.2|2776.2|2775.36|2775.36|2776.2|2776.2|2775.36|2775.36|0
1627049860000|2021-07-23 14:17:40|2775.24|2775.24|2775.09|2775.09|2775.26|2775.26|2775.09|2775.09|0
1627049870000|2021-07-23 14:17:50|2774.87|2774.87|2774.76|2774.76|2774.87|2774.87|2774.76|2774.76|0
1627049880000|2021-07-23 14:18:00|2774.58|2774.58|2773.2|2773.2|2774.58|2774.58|2773.16|2773.16|0
1627049890000|2021-07-23 14:18:10|2773.07|2773.07|2772.54|2772.54|2773.07|2773.07|2772.54|2772.54|0
1627049900000|2021-07-23 14:18:20|2772.5|2772.5|2772|2772|2772.5|2772.5|2772|2772|0
1627049910000|2021-07-23 14:18:30|2771.89|2771.89|2771.55|2771.55|2771.89|2771.89|2771.55|2771.55|0
1627049930000|2021-07-23 14:18:50|2771.84|2771.84|2771.45|2771.45|2771.84|2771.84|2771.45|2771.45|0
1627049940000|2021-07-23 14:19:00|2771.73|2771.73|2772.34|2772.34|2772.4|2772.4|2771.52|2771.52|0
1627049970000|2021-07-23 14:19:30|2772.3|2772.3|2772.24|2772.24|2772.3|2772.3|2772.24|2772.24|0
1627049980000|2021-07-23 14:19:40|2772.29|2772.29|2772.4|2772.4|2772.4|2772.4|2772.29|2772.29|0
1627049990000|2021-07-23 14:19:50|2772.34|2772.34|2772.29|2772.29|2772.34|2772.34|2772.08|2772.08|0
1627050000000|2021-07-23 14:20:00|2772.4|2772.4|2772.07|2772.07|2772.4|2772.4|2771.9|2771.9|0
1627050010000|2021-07-23 14:20:10|2771.85|2771.85|2771.35|2771.35|2771.85|2771.85|2771.25|2771.25|0
1627050020000|2021-07-23 14:20:20|2771.41|2771.41|2772.13|2772.13|2772.13|2772.13|2771.41|2771.41|0
1627050030000|2021-07-23 14:20:30|2772.18|2772.18|2772.6|2772.6|2772.77|2772.77|2772.18|2772.18|0
1627050040000|2021-07-23 14:20:40|2772.27|2772.27|2772.16|2772.16|2772.44|2772.44|2772.05|2772.05|0
1627050050000|2021-07-23 14:20:50|2772.22|2772.22|2771.82|2771.82|2772.27|2772.27|2771.61|2771.61|0
1627050060000|2021-07-23 14:21:00|2771.78|2771.78|2771.9|2771.9|2771.9|2771.9|2771.74|2771.74|0
1627050070000|2021-07-23 14:21:10|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1627050080000|2021-07-23 14:21:20|2771.53|2771.53|2771.69|2771.69|2771.69|2771.69|2771.53|2771.53|0
1627050090000|2021-07-23 14:21:30|2771.91|2771.91|2772.34|2772.34|2772.34|2772.34|2771.75|2771.75|0
1627050100000|2021-07-23 14:21:40|2772.35|2772.35|2772.2|2772.2|2772.35|2772.35|2772.2|2772.2|0
1627050110000|2021-07-23 14:21:50|2772.37|2772.37|2773.21|2773.21|2773.21|2773.21|2772.37|2772.37|0
1627050120000|2021-07-23 14:22:00|2773.38|2773.38|2772.88|2772.88|2773.38|2773.38|2772.72|2772.72|0
1627050130000|2021-07-23 14:22:10|2773.21|2773.21|2773.3|2773.3|2773.63|2773.63|2772.96|2772.96|0
1627050140000|2021-07-23 14:22:20|2773.34|2773.34|2773.55|2773.55|2773.55|2773.55|2773.34|2773.34|0
1627050150000|2021-07-23 14:22:30|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.55|2773.55|0
1627050160000|2021-07-23 14:22:40|2773.38|2773.38|2773.75|2773.75|2773.92|2773.92|2773.38|2773.38|0
1627050170000|2021-07-23 14:22:50|2773.84|2773.84|2774.52|2774.52|2774.57|2774.57|2773.84|2773.84|0
1627050180000|2021-07-23 14:23:00|2774.35|2774.35|2774.04|2774.04|2774.42|2774.42|2773.92|2773.92|0
1627050190000|2021-07-23 14:23:10|2773.7|2773.7|2774.32|2774.32|2774.32|2774.32|2773.7|2773.7|0
1627050200000|2021-07-23 14:23:20|2774.31|2774.31|2774.04|2774.04|2774.31|2774.31|2774.04|2774.04|0
1627050210000|2021-07-23 14:23:30|2773.98|2773.98|2773.94|2773.94|2774.11|2774.11|2773.93|2773.93|0
1627050220000|2021-07-23 14:23:40|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|0
1627050230000|2021-07-23 14:23:50|2773.75|2773.75|2774.2|2774.2|2774.2|2774.2|2773.75|2773.75|0
1627050240000|2021-07-23 14:24:00|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1627050250000|2021-07-23 14:24:10|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|0
1627050260000|2021-07-23 14:24:20|2774.21|2774.21|2774.38|2774.38|2774.38|2774.38|2774.21|2774.21|0
1627050270000|2021-07-23 14:24:30|2774.37|2774.37|2774.46|2774.46|2774.46|2774.46|2774.35|2774.35|0
1627050280000|2021-07-23 14:24:40|2774.51|2774.51|2774.68|2774.68|2774.92|2774.92|2774.51|2774.51|0
1627050290000|2021-07-23 14:24:50|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|2774.73|0
1627050300000|2021-07-23 14:25:00|2774.57|2774.57|2773.69|2773.69|2774.57|2774.57|2773.65|2773.65|0
1627050310000|2021-07-23 14:25:10|2774.03|2774.03|2774.68|2774.68|2774.68|2774.68|2774.03|2774.03|0
1627050320000|2021-07-23 14:25:20|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|2774.79|0
1627050330000|2021-07-23 14:25:30|2774.96|2774.96|2775.01|2775.01|2775.01|2775.01|2774.96|2774.96|0
1627050340000|2021-07-23 14:25:40|2775.06|2775.06|2775.52|2775.52|2775.52|2775.52|2775.06|2775.06|0
1627050350000|2021-07-23 14:25:50|2775.57|2775.57|2775.63|2775.63|2775.63|2775.63|2775.57|2775.57|0
1627050360000|2021-07-23 14:26:00|2775.67|2775.67|2775.84|2775.84|2775.84|2775.84|2775.63|2775.63|0
1627050370000|2021-07-23 14:26:10|2775.67|2775.67|2775.78|2775.78|2775.84|2775.84|2775.67|2775.67|0
1627050380000|2021-07-23 14:26:20|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|0
1627050390000|2021-07-23 14:26:30|2775.75|2775.75|2775.48|2775.48|2775.76|2775.76|2775.43|2775.43|0
1627050400000|2021-07-23 14:26:40|2775.47|2775.47|2775.43|2775.43|2775.47|2775.47|2775.43|2775.43|0
1627050420000|2021-07-23 14:27:00|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|0
1627050430000|2021-07-23 14:27:10|2775.65|2775.65|2776.62|2776.62|2776.62|2776.62|2775.65|2775.65|0
1627050440000|2021-07-23 14:27:20|2776.79|2776.79|2776.47|2776.47|2776.79|2776.79|2776.45|2776.45|0
1627050450000|2021-07-23 14:27:30|2776.46|2776.46|2776.45|2776.45|2776.47|2776.47|2776.45|2776.45|0
1627050460000|2021-07-23 14:27:40|2776.48|2776.48|2776.49|2776.49|2776.49|2776.49|2776.48|2776.48|0
1627050470000|2021-07-23 14:27:50|2776.54|2776.54|2777.25|2777.25|2777.25|2777.25|2776.54|2776.54|0
1627050480000|2021-07-23 14:28:00|2777.41|2777.41|2777.38|2777.38|2777.43|2777.43|2777.26|2777.26|0
1627050490000|2021-07-23 14:28:10|2777.37|2777.37|2777.36|2777.36|2777.37|2777.37|2777.36|2777.36|0
1627050500000|2021-07-23 14:28:20|2777.19|2777.19|2777.3|2777.3|2777.3|2777.3|2777.19|2777.19|0
1627050510000|2021-07-23 14:28:30|2777.64|2777.64|2777.61|2777.61|2777.86|2777.86|2777.52|2777.52|0
1627050530000|2021-07-23 14:28:50|2778.11|2778.11|2778.1|2778.1|2778.18|2778.18|2778.02|2778.02|0
1627050540000|2021-07-23 14:29:00|2778.21|2778.21|2778.15|2778.15|2778.21|2778.21|2778.15|2778.15|0
1627050550000|2021-07-23 14:29:10|2778.03|2778.03|2778.09|2778.09|2778.09|2778.09|2778.03|2778.03|0
1627050560000|2021-07-23 14:29:20|2778.03|2778.03|2777.88|2777.88|2778.03|2778.03|2777.84|2777.84|0
1627050580000|2021-07-23 14:29:40|2777.82|2777.82|2778|2778|2778|2778|2777.82|2777.82|0
1627050590000|2021-07-23 14:29:50|2778.04|2778.04|2779.25|2779.25|2779.25|2779.25|2778.04|2778.04|0
1627050600000|2021-07-23 14:30:00|2779.46|2779.46|2780.29|2780.29|2780.35|2780.35|2779.46|2779.46|0
1627050610000|2021-07-23 14:30:10|2779.96|2779.96|2779.42|2779.42|2780.12|2780.12|2779.42|2779.42|0
1627050620000|2021-07-23 14:30:20|2779.36|2779.36|2777.57|2777.57|2779.36|2779.36|2777.57|2777.57|0
1627050630000|2021-07-23 14:30:30|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1627050640000|2021-07-23 14:30:40|2777.43|2777.43|2777.46|2777.46|2777.47|2777.47|2777.42|2777.42|0
1627050660000|2021-07-23 14:31:00|2777.42|2777.42|2775.88|2775.88|2777.42|2777.42|2775.88|2775.88|0
1627050670000|2021-07-23 14:31:10|2775.6|2775.6|2775.86|2775.86|2775.86|2775.86|2774.96|2774.96|0
1627050680000|2021-07-23 14:31:20|2775.97|2775.97|2776.41|2776.41|2776.41|2776.41|2775.97|2775.97|0
1627050690000|2021-07-23 14:31:30|2776.54|2776.54|2777.28|2777.28|2777.28|2777.28|2776.54|2776.54|0
1627050700000|2021-07-23 14:31:40|2777.27|2777.27|2777.48|2777.48|2777.48|2777.48|2777.25|2777.25|0
1627050710000|2021-07-23 14:31:50|2777.59|2777.59|2777.66|2777.66|2777.66|2777.66|2777.59|2777.59|0
1627050720000|2021-07-23 14:32:00|2777.7|2777.7|2777.53|2777.53|2777.7|2777.7|2777.53|2777.53|0
1627050730000|2021-07-23 14:32:10|2776.89|2776.89|2776.83|2776.83|2776.89|2776.89|2776.83|2776.83|0
1627050760000|2021-07-23 14:32:40|2776.88|2776.88|2777.05|2777.05|2777.05|2777.05|2776.88|2776.88|0
1627050770000|2021-07-23 14:32:50|2776.99|2776.99|2776.74|2776.74|2777.17|2777.17|2776.74|2776.74|0
1627050780000|2021-07-23 14:33:00|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|0
1627050790000|2021-07-23 14:33:10|2776.62|2776.62|2776.63|2776.63|2776.63|2776.63|2776.62|2776.62|0
1627050810000|2021-07-23 14:33:30|2776.62|2776.62|2776.63|2776.63|2776.63|2776.63|2776.62|2776.62|0
1627050820000|2021-07-23 14:33:40|2776.58|2776.58|2776.62|2776.62|2776.62|2776.62|2776.45|2776.45|0
1627050840000|2021-07-23 14:34:00|2776.53|2776.53|2776.58|2776.58|2776.58|2776.58|2776.53|2776.53|0
1627050860000|2021-07-23 14:34:20|2776.74|2776.74|2776.91|2776.91|2777.02|2777.02|2776.74|2776.74|0
1627050870000|2021-07-23 14:34:30|2776.87|2776.87|2776.64|2776.64|2776.91|2776.91|2776.64|2776.64|0
1627050890000|2021-07-23 14:34:50|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|0
1627050900000|2021-07-23 14:35:00|2776.64|2776.64|2776.66|2776.66|2776.66|2776.66|2776.64|2776.64|0
1627050910000|2021-07-23 14:35:10|2776.99|2776.99|2777.1|2777.1|2777.1|2777.1|2776.99|2776.99|0
1627050920000|2021-07-23 14:35:20|2777.09|2777.09|2777.3|2777.3|2777.3|2777.3|2777.09|2777.09|0
1627050930000|2021-07-23 14:35:30|2777.33|2777.33|2779.68|2779.68|2779.86|2779.86|2777.33|2777.33|0
1627050940000|2021-07-23 14:35:40|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1627050950000|2021-07-23 14:35:50|2779.88|2779.88|2780.08|2780.08|2780.56|2780.56|2779.88|2779.88|0
1627050960000|2021-07-23 14:36:00|2780.09|2780.09|2780.08|2780.08|2780.09|2780.09|2779.74|2779.74|0
1627050980000|2021-07-23 14:36:20|2780.13|2780.13|2780.07|2780.07|2780.13|2780.13|2780.07|2780.07|0
1627050990000|2021-07-23 14:36:30|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|0
1627051000000|2021-07-23 14:36:40|2780.01|2780.01|2780.13|2780.13|2780.13|2780.13|2780.01|2780.01|0
1627051010000|2021-07-23 14:36:50|2780.29|2780.29|2780.51|2780.51|2780.51|2780.51|2780.29|2780.29|0
1627051020000|2021-07-23 14:37:00|2780.54|2780.54|2780.1|2780.1|2780.54|2780.54|2780.1|2780.1|0
1627051040000|2021-07-23 14:37:20|2780.11|2780.11|2778.8|2778.8|2780.11|2780.11|2778.8|2778.8|0
1627051050000|2021-07-23 14:37:30|2778.81|2778.81|2781.35|2781.35|2781.45|2781.45|2778.81|2778.81|0
1627051060000|2021-07-23 14:37:40|2781.68|2781.68|2781.5|2781.5|2781.72|2781.72|2781.5|2781.5|0
1627051070000|2021-07-23 14:37:50|2780.8|2780.8|2780.39|2780.39|2780.8|2780.8|2780.39|2780.39|0
1627051090000|2021-07-23 14:38:10|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|0
1627051100000|2021-07-23 14:38:20|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|0
1627051110000|2021-07-23 14:38:30|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|0
1627051130000|2021-07-23 14:38:50|2780.49|2780.49|2779.86|2779.86|2780.49|2780.49|2779.86|2779.86|0
1627051140000|2021-07-23 14:39:00|2779.8|2779.8|2779.73|2779.73|2779.8|2779.8|2779.63|2779.63|0
1627051150000|2021-07-23 14:39:10|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1627051170000|2021-07-23 14:39:30|2779.73|2779.73|2779.67|2779.67|2779.73|2779.73|2779.67|2779.67|0
1627051180000|2021-07-23 14:39:40|2779.89|2779.89|2779.66|2779.66|2779.89|2779.89|2779.66|2779.66|0
1627051190000|2021-07-23 14:39:50|2779.6|2779.6|2778.99|2778.99|2779.6|2779.6|2778.95|2778.95|0
1627051200000|2021-07-23 14:40:00|2778.91|2778.91|2779.15|2779.15|2779.24|2779.24|2778.87|2778.87|0
1627051210000|2021-07-23 14:40:10|2779.32|2779.32|2780.5|2780.5|2780.5|2780.5|2779.32|2779.32|0
1627051220000|2021-07-23 14:40:20|2780.61|2780.61|2781.15|2781.15|2781.15|2781.15|2780.45|2780.45|0
1627051230000|2021-07-23 14:40:30|2781.19|2781.19|2782.39|2782.39|2782.41|2782.41|2781.19|2781.19|0
1627051240000|2021-07-23 14:40:40|2782.4|2782.4|2782.51|2782.51|2782.51|2782.51|2782.21|2782.21|0
1627051250000|2021-07-23 14:40:50|2782.55|2782.55|2782.51|2782.51|2782.55|2782.55|2782.51|2782.51|0
1627051260000|2021-07-23 14:41:00|2782.52|2782.52|2782.19|2782.19|2782.52|2782.52|2782.15|2782.15|0
1627051270000|2021-07-23 14:41:10|2782.07|2782.07|2782.18|2782.18|2782.18|2782.18|2782.02|2782.02|0
1627051280000|2021-07-23 14:41:20|2782.2|2782.2|2782.66|2782.66|2782.66|2782.66|2782.2|2782.2|0
1627051290000|2021-07-23 14:41:30|2782.82|2782.82|2782.88|2782.88|2782.88|2782.88|2782.82|2782.82|0
1627051300000|2021-07-23 14:41:40|2783.44|2783.44|2783.46|2783.46|2783.52|2783.52|2783.44|2783.44|0
1627051310000|2021-07-23 14:41:50|2783.47|2783.47|2783.85|2783.85|2784.01|2784.01|2783.31|2783.31|0
1627051320000|2021-07-23 14:42:00|2784.01|2784.01|2783.9|2783.9|2784.01|2784.01|2783.9|2783.9|0
1627051330000|2021-07-23 14:42:10|2783.89|2783.89|2783.9|2783.9|2783.9|2783.9|2783.89|2783.89|0
1627051340000|2021-07-23 14:42:20|2783.89|2783.89|2783.73|2783.73|2783.89|2783.89|2783.73|2783.73|0
1627051350000|2021-07-23 14:42:30|2783.72|2783.72|2783.56|2783.56|2783.73|2783.73|2783.56|2783.56|0
1627051360000|2021-07-23 14:42:40|2783.91|2783.91|2783.76|2783.76|2783.91|2783.91|2783.76|2783.76|0
1627051380000|2021-07-23 14:43:00|2784.09|2784.09|2785.17|2785.17|2785.19|2785.19|2784.09|2784.09|0
1627051390000|2021-07-23 14:43:10|2785.15|2785.15|2785.41|2785.41|2785.65|2785.65|2785.15|2785.15|0
1627051400000|2021-07-23 14:43:20|2785.39|2785.39|2785.31|2785.31|2785.41|2785.41|2785.31|2785.31|0
1627051410000|2021-07-23 14:43:30|2785.25|2785.25|2785.04|2785.04|2785.25|2785.25|2785.04|2785.04|0
1627051420000|2021-07-23 14:43:40|2784.81|2784.81|2784.27|2784.27|2784.81|2784.81|2784.27|2784.27|0
1627051430000|2021-07-23 14:43:50|2784.38|2784.38|2784.62|2784.62|2784.66|2784.66|2784.38|2784.38|0
1627051440000|2021-07-23 14:44:00|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|0
1627051460000|2021-07-23 14:44:20|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|0
1627051470000|2021-07-23 14:44:30|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|0
1627051480000|2021-07-23 14:44:40|2784.94|2784.94|2784.28|2784.28|2784.94|2784.94|2784.28|2784.28|0
1627051490000|2021-07-23 14:44:50|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|2784.12|0
1627051500000|2021-07-23 14:45:00|2784.17|2784.17|2784.9|2784.9|2784.9|2784.9|2784.17|2784.17|0
1627051510000|2021-07-23 14:45:10|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|2784.94|0
1627051530000|2021-07-23 14:45:30|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|0
1627051540000|2021-07-23 14:45:40|2784.83|2784.83|2784.82|2784.82|2784.83|2784.83|2784.65|2784.65|0
1627051560000|2021-07-23 14:46:00|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|0
1627051570000|2021-07-23 14:46:10|2785.1|2785.1|2785.75|2785.75|2785.75|2785.75|2785.1|2785.1|0
1627051580000|2021-07-23 14:46:20|2785.77|2785.77|2785.75|2785.75|2785.77|2785.77|2785.75|2785.75|0
1627051590000|2021-07-23 14:46:30|2785.8|2785.8|2785.58|2785.58|2785.8|2785.8|2785.58|2785.58|0
1627051610000|2021-07-23 14:46:50|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|0
1627051620000|2021-07-23 14:47:00|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|0
1627051630000|2021-07-23 14:47:10|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|0
1627051640000|2021-07-23 14:47:20|2785.51|2785.51|2785.34|2785.34|2785.51|2785.51|2785.34|2785.34|0
1627051650000|2021-07-23 14:47:30|2785.27|2785.27|2785.1|2785.1|2785.27|2785.27|2785.1|2785.1|0
1627051660000|2021-07-23 14:47:40|2785.04|2785.04|2785.08|2785.08|2785.1|2785.1|2785.04|2785.04|0
1627051670000|2021-07-23 14:47:50|2784.91|2784.91|2784.68|2784.68|2785.01|2785.01|2784.08|2784.08|0
1627051680000|2021-07-23 14:48:00|2784.67|2784.67|2784.81|2784.81|2784.81|2784.81|2784.67|2784.67|0
1627051690000|2021-07-23 14:48:10|2784.76|2784.76|2784.49|2784.49|2784.76|2784.76|2784.49|2784.49|0
1627051700000|2021-07-23 14:48:20|2784.16|2784.16|2783.9|2783.9|2784.16|2784.16|2783.73|2783.73|0
1627051710000|2021-07-23 14:48:30|2783.88|2783.88|2783.98|2783.98|2784|2784|2783.77|2783.77|0
1627051720000|2021-07-23 14:48:40|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1627051730000|2021-07-23 14:48:50|2783.86|2783.86|2783.63|2783.63|2783.86|2783.86|2783.63|2783.63|0
1627051740000|2021-07-23 14:49:00|2783.64|2783.64|2783.42|2783.42|2783.64|2783.64|2783.42|2783.42|0
1627051750000|2021-07-23 14:49:10|2783.4|2783.4|2783.5|2783.5|2783.5|2783.5|2783.36|2783.36|0
1627051760000|2021-07-23 14:49:20|2783.51|2783.51|2783.34|2783.34|2783.51|2783.51|2783.34|2783.34|0
1627051770000|2021-07-23 14:49:30|2783.51|2783.51|2783.88|2783.88|2783.88|2783.88|2783.51|2783.51|0
1627051780000|2021-07-23 14:49:40|2783.94|2783.94|2784.72|2784.72|2784.72|2784.72|2783.94|2783.94|0
1627051790000|2021-07-23 14:49:50|2784.77|2784.77|2784.89|2784.89|2784.89|2784.89|2784.77|2784.77|0
1627051800000|2021-07-23 14:50:00|2784.97|2784.97|2785.22|2785.22|2785.34|2785.34|2784.97|2784.97|0
1627051810000|2021-07-23 14:50:10|2785.26|2785.26|2785.14|2785.14|2785.26|2785.26|2784.98|2784.98|0
1627051820000|2021-07-23 14:50:20|2785.31|2785.31|2785.28|2785.28|2785.31|2785.31|2785.28|2785.28|0
1627051830000|2021-07-23 14:50:30|2785.68|2785.68|2786.75|2786.75|2786.75|2786.75|2785.68|2785.68|0
1627051840000|2021-07-23 14:50:40|2786.79|2786.79|2786.34|2786.34|2786.79|2786.79|2786.11|2786.11|0
1627051850000|2021-07-23 14:50:50|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|0
1627051860000|2021-07-23 14:51:00|2786.45|2786.45|2786.81|2786.81|2786.81|2786.81|2786.45|2786.45|0
1627051870000|2021-07-23 14:51:10|2786.87|2786.87|2787.04|2787.04|2787.2|2787.2|2786.87|2786.87|0
1627051880000|2021-07-23 14:51:20|2787.08|2787.08|2786.47|2786.47|2787.08|2787.08|2786.47|2786.47|0
1627051890000|2021-07-23 14:51:30|2786.41|2786.41|2785.79|2785.79|2786.41|2786.41|2785.79|2785.79|0
1627051900000|2021-07-23 14:51:40|2785.74|2785.74|2785.31|2785.31|2785.74|2785.74|2785.23|2785.23|0
1627051910000|2021-07-23 14:51:50|2785.23|2785.23|2785.21|2785.21|2785.23|2785.23|2785.21|2785.21|0
1627051920000|2021-07-23 14:52:00|2785.1|2785.1|2784.94|2784.94|2785.11|2785.11|2784.94|2784.94|0
1627051930000|2021-07-23 14:52:10|2784.77|2784.77|2784.49|2784.49|2784.77|2784.77|2784.49|2784.49|0
1627051940000|2021-07-23 14:52:20|2784.33|2784.33|2783.05|2783.05|2784.33|2784.33|2783.05|2783.05|0
1627051950000|2021-07-23 14:52:30|2783.21|2783.21|2783.43|2783.43|2783.43|2783.43|2783.21|2783.21|0
1627051970000|2021-07-23 14:52:50|2783.39|2783.39|2783.71|2783.71|2783.71|2783.71|2783.39|2783.39|0
1627051980000|2021-07-23 14:53:00|2783.77|2783.77|2783.53|2783.53|2783.88|2783.88|2783.48|2783.48|0
1627051990000|2021-07-23 14:53:10|2783.74|2783.74|2783.8|2783.8|2783.8|2783.8|2783.74|2783.74|0
1627052000000|2021-07-23 14:53:20|2783.91|2783.91|2783.83|2783.83|2783.91|2783.91|2783.83|2783.83|0
1627052010000|2021-07-23 14:53:30|2783.87|2783.87|2783.77|2783.77|2783.87|2783.87|2783.77|2783.77|0
1627052020000|2021-07-23 14:53:40|2783.61|2783.61|2783.2|2783.2|2783.61|2783.61|2783.2|2783.2|0
1627052030000|2021-07-23 14:53:50|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|0
1627052040000|2021-07-23 14:54:00|2782.31|2782.31|2782.91|2782.91|2782.91|2782.91|2782.31|2782.31|0
1627052050000|2021-07-23 14:54:10|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|0
1627052060000|2021-07-23 14:54:20|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1627052070000|2021-07-23 14:54:30|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|2783.03|0
1627052080000|2021-07-23 14:54:40|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1627052090000|2021-07-23 14:54:50|2782.97|2782.97|2781.91|2781.91|2782.97|2782.97|2781.91|2781.91|0
1627052100000|2021-07-23 14:55:00|2781.8|2781.8|2781.72|2781.72|2781.8|2781.8|2781.67|2781.67|0
1627052110000|2021-07-23 14:55:10|2781.66|2781.66|2781.16|2781.16|2781.66|2781.66|2781.16|2781.16|0
1627052120000|2021-07-23 14:55:20|2781.25|2781.25|2781.41|2781.41|2781.41|2781.41|2781.25|2781.25|0
1627052130000|2021-07-23 14:55:30|2781.52|2781.52|2782.36|2782.36|2782.36|2782.36|2781.52|2781.52|0
1627052140000|2021-07-23 14:55:40|2782.19|2782.19|2781.89|2781.89|2782.19|2782.19|2781.89|2781.89|0
1627052150000|2021-07-23 14:55:50|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1627052160000|2021-07-23 14:56:00|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|0
1627052180000|2021-07-23 14:56:20|2781.48|2781.48|2781.47|2781.47|2781.48|2781.48|2781.47|2781.47|0
1627052190000|2021-07-23 14:56:30|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1627052210000|2021-07-23 14:56:50|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1627052220000|2021-07-23 14:57:00|2781.64|2781.64|2782.52|2782.52|2782.52|2782.52|2781.64|2781.64|0
1627052230000|2021-07-23 14:57:10|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1627052240000|2021-07-23 14:57:20|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1627052250000|2021-07-23 14:57:30|2782.75|2782.75|2782.32|2782.32|2782.75|2782.75|2782.32|2782.32|0
1627052260000|2021-07-23 14:57:40|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1627052280000|2021-07-23 14:58:00|2782.22|2782.22|2781.74|2781.74|2782.22|2782.22|2781.74|2781.74|0
1627052290000|2021-07-23 14:58:10|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|0
1627052310000|2021-07-23 14:58:30|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|0
1627052320000|2021-07-23 14:58:40|2781.63|2781.63|2781.49|2781.49|2781.66|2781.66|2781.49|2781.49|0
1627052330000|2021-07-23 14:58:50|2781.33|2781.33|2781.13|2781.13|2781.33|2781.33|2781.13|2781.13|0
1627052340000|2021-07-23 14:59:00|2780.97|2780.97|2781.09|2781.09|2781.09|2781.09|2780.97|2780.97|0
1627052350000|2021-07-23 14:59:10|2781.01|2781.01|2781.08|2781.08|2781.25|2781.25|2780.99|2780.99|0
1627052370000|2021-07-23 14:59:30|2780.99|2780.99|2780.33|2780.33|2780.99|2780.99|2780.33|2780.33|0
1627052380000|2021-07-23 14:59:40|2780.3|2780.3|2780.24|2780.24|2780.3|2780.3|2780.24|2780.24|0
1627052390000|2021-07-23 14:59:50|2780.41|2780.41|2780.57|2780.57|2780.57|2780.57|2780.41|2780.41|0
1627052400000|2021-07-23 15:00:00|2780.41|2780.41|2780.79|2780.79|2780.95|2780.95|2780.41|2780.41|0
1627052410000|2021-07-23 15:00:10|2780.74|2780.74|2780.84|2780.84|2780.84|2780.84|2780.74|2780.74|0
1627052420000|2021-07-23 15:00:20|2780.95|2780.95|2780.79|2780.79|2780.95|2780.95|2780.79|2780.79|0
1627052430000|2021-07-23 15:00:30|2780.75|2780.75|2780.38|2780.38|2780.75|2780.75|2780.25|2780.25|0
1627052440000|2021-07-23 15:00:40|2780.54|2780.54|2781.19|2781.19|2781.19|2781.19|2780.54|2780.54|0
1627052450000|2021-07-23 15:00:50|2781.35|2781.35|2781.22|2781.22|2781.44|2781.44|2781.22|2781.22|0
1627052460000|2021-07-23 15:01:00|2781.33|2781.33|2781.83|2781.83|2781.83|2781.83|2781.33|2781.33|0
1627052470000|2021-07-23 15:01:10|2781.72|2781.72|2781.66|2781.66|2781.72|2781.72|2781.66|2781.66|0
1627052480000|2021-07-23 15:01:20|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|0
1627052490000|2021-07-23 15:01:30|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1627052500000|2021-07-23 15:01:40|2782.12|2782.12|2782.26|2782.26|2782.71|2782.71|2782.12|2782.12|0
1627052510000|2021-07-23 15:01:50|2782.03|2782.03|2781.92|2781.92|2782.09|2782.09|2781.92|2781.92|0
1627052520000|2021-07-23 15:02:00|2782.26|2782.26|2782.96|2782.96|2783.02|2783.02|2782.26|2782.26|0
1627052530000|2021-07-23 15:02:10|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1627052540000|2021-07-23 15:02:20|2782.99|2782.99|2782.77|2782.77|2782.99|2782.99|2782.66|2782.66|0
1627052550000|2021-07-23 15:02:30|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|2782.94|0
1627052570000|2021-07-23 15:02:50|2782.6|2782.6|2782.32|2782.32|2782.6|2782.6|2782.32|2782.32|0
1627052580000|2021-07-23 15:03:00|2782.49|2782.49|2782.34|2782.34|2782.55|2782.55|2782.34|2782.34|0
1627052590000|2021-07-23 15:03:10|2782.57|2782.57|2782.69|2782.69|2782.69|2782.69|2782.57|2782.57|0
1627052610000|2021-07-23 15:03:30|2782.73|2782.73|2782.79|2782.79|2782.79|2782.79|2782.67|2782.67|0
1627052620000|2021-07-23 15:03:40|2782.84|2782.84|2783.07|2783.07|2783.23|2783.23|2782.84|2782.84|0
1627052630000|2021-07-23 15:03:50|2783.01|2783.01|2783.07|2783.07|2783.07|2783.07|2783.01|2783.01|0
1627052640000|2021-07-23 15:04:00|2782.98|2782.98|2783.63|2783.63|2783.71|2783.71|2782.94|2782.94|0
1627052650000|2021-07-23 15:04:10|2783.71|2783.71|2783.56|2783.56|2783.71|2783.71|2783.56|2783.56|0
1627052660000|2021-07-23 15:04:20|2783.69|2783.69|2782.93|2782.93|2783.69|2783.69|2782.88|2782.88|0
1627052670000|2021-07-23 15:04:30|2782.77|2782.77|2782.57|2782.57|2782.77|2782.77|2782.57|2782.57|0
1627052680000|2021-07-23 15:04:40|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|0
1627052690000|2021-07-23 15:04:50|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1627052700000|2021-07-23 15:05:00|2782.63|2782.63|2782.75|2782.75|2782.75|2782.75|2782.63|2782.63|0
1627052720000|2021-07-23 15:05:20|2782.76|2782.76|2782.81|2782.81|2782.81|2782.81|2782.76|2782.76|0
1627052730000|2021-07-23 15:05:30|2782.92|2782.92|2783.19|2783.19|2783.19|2783.19|2782.92|2782.92|0
1627052740000|2021-07-23 15:05:40|2783.3|2783.3|2783.76|2783.76|2783.76|2783.76|2783.3|2783.3|0
1627052750000|2021-07-23 15:05:50|2783.8|2783.8|2783.76|2783.76|2783.8|2783.8|2783.76|2783.76|0
1627052760000|2021-07-23 15:06:00|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|2783.65|0
1627052770000|2021-07-23 15:06:10|2783.63|2783.63|2783.76|2783.76|2783.76|2783.76|2783.63|2783.63|0
1627052780000|2021-07-23 15:06:20|2783.82|2783.82|2783.64|2783.64|2783.82|2783.82|2783.64|2783.64|0
1627052790000|2021-07-23 15:06:30|2783.81|2783.81|2783.76|2783.76|2783.81|2783.81|2783.75|2783.75|0
1627052810000|2021-07-23 15:06:50|2783.72|2783.72|2783.1|2783.1|2783.72|2783.72|2783.1|2783.1|0
1627052820000|2021-07-23 15:07:00|2783.04|2783.04|2782.87|2782.87|2783.04|2783.04|2782.87|2782.87|0
1627052830000|2021-07-23 15:07:10|2782.83|2782.83|2782.78|2782.78|2782.83|2782.83|2782.78|2782.78|0
1627052850000|2021-07-23 15:07:30|2782.44|2782.44|2781.44|2781.44|2782.44|2782.44|2781.27|2781.27|0
1627052860000|2021-07-23 15:07:40|2781.49|2781.49|2780.99|2780.99|2781.49|2781.49|2780.99|2780.99|0
1627052870000|2021-07-23 15:07:50|2781.05|2781.05|2781.02|2781.02|2781.11|2781.11|2781.02|2781.02|0
1627052890000|2021-07-23 15:08:10|2781.08|2781.08|2780.97|2780.97|2781.25|2781.25|2780.97|2780.97|0
1627052900000|2021-07-23 15:08:20|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|0
1627052910000|2021-07-23 15:08:30|2781.1|2781.1|2780.87|2780.87|2781.1|2781.1|2780.81|2780.81|0
1627052920000|2021-07-23 15:08:40|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|0
1627052930000|2021-07-23 15:08:50|2780.84|2780.84|2781.01|2781.01|2781.01|2781.01|2780.84|2780.84|0
1627052940000|2021-07-23 15:09:00|2781.07|2781.07|2781.7|2781.7|2781.7|2781.7|2781.07|2781.07|0
1627052960000|2021-07-23 15:09:20|2781.75|2781.75|2781.7|2781.7|2781.75|2781.75|2781.7|2781.7|0
1627052970000|2021-07-23 15:09:30|2781.71|2781.71|2781.72|2781.72|2781.72|2781.72|2781.71|2781.71|0
1627052980000|2021-07-23 15:09:40|2781.73|2781.73|2781.57|2781.57|2781.74|2781.74|2781.57|2781.57|0
1627052990000|2021-07-23 15:09:50|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|2781.85|2781.85|0
1627053000000|2021-07-23 15:10:00|2782.02|2782.02|2781.96|2781.96|2782.02|2782.02|2781.96|2781.96|0
1627053010000|2021-07-23 15:10:10|2781.79|2781.79|2779.5|2779.5|2781.79|2781.79|2779.5|2779.5|0
1627053030000|2021-07-23 15:10:30|2779.45|2779.45|2779.34|2779.34|2779.45|2779.45|2779.34|2779.34|0
1627053050000|2021-07-23 15:10:50|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|0
1627053070000|2021-07-23 15:11:10|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|2779.27|0
1627053080000|2021-07-23 15:11:20|2779.16|2779.16|2778.72|2778.72|2779.16|2779.16|2778.72|2778.72|0
1627053090000|2021-07-23 15:11:30|2778.88|2778.88|2778.96|2778.96|2779.01|2779.01|2778.79|2778.79|0
1627053100000|2021-07-23 15:11:40|2778.92|2778.92|2778.75|2778.75|2778.92|2778.92|2778.75|2778.75|0
1627053110000|2021-07-23 15:11:50|2778.87|2778.87|2778.86|2778.86|2778.87|2778.87|2778.86|2778.86|0
1627053120000|2021-07-23 15:12:00|2778.69|2778.69|2779.09|2779.09|2779.15|2779.15|2778.69|2778.69|0
1627053140000|2021-07-23 15:12:20|2779.26|2779.26|2779.26|2779.26|2779.43|2779.43|2779.26|2779.26|0
1627053150000|2021-07-23 15:12:30|2779.35|2779.35|2779.26|2779.26|2779.35|2779.35|2779.26|2779.26|0
1627053170000|2021-07-23 15:12:50|2779.1|2779.1|2779.11|2779.11|2779.11|2779.11|2779.1|2779.1|0
1627053180000|2021-07-23 15:13:00|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|0
1627053190000|2021-07-23 15:13:10|2779.36|2779.36|2780|2780|2780.05|2780.05|2779.36|2779.36|0
1627053200000|2021-07-23 15:13:20|2779.77|2779.77|2780.28|2780.28|2780.28|2780.28|2779.77|2779.77|0
1627053210000|2021-07-23 15:13:30|2780.24|2780.24|2780.13|2780.13|2780.24|2780.24|2780.13|2780.13|0
1627053220000|2021-07-23 15:13:40|2780.24|2780.24|2780.04|2780.04|2780.24|2780.24|2780.04|2780.04|0
1627053230000|2021-07-23 15:13:50|2780.21|2780.21|2779.2|2779.2|2780.21|2780.21|2779.2|2779.2|0
1627053240000|2021-07-23 15:14:00|2779.03|2779.03|2779.1|2779.1|2779.15|2779.15|2779.03|2779.03|0
1627053250000|2021-07-23 15:14:10|2778.93|2778.93|2777.92|2777.92|2778.93|2778.93|2777.92|2777.92|0
1627053270000|2021-07-23 15:14:30|2778.03|2778.03|2778.21|2778.21|2778.31|2778.31|2778.03|2778.03|0
1627053280000|2021-07-23 15:14:40|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|0
1627053290000|2021-07-23 15:14:50|2778.38|2778.38|2778.83|2778.83|2778.83|2778.83|2778.38|2778.38|0
1627053300000|2021-07-23 15:15:00|2778.16|2778.16|2778.27|2778.27|2778.49|2778.49|2777.83|2777.83|0
1627053310000|2021-07-23 15:15:10|2778.25|2778.25|2778.24|2778.24|2778.3|2778.3|2777.91|2777.91|0
1627053320000|2021-07-23 15:15:20|2778.41|2778.41|2777.96|2777.96|2778.41|2778.41|2777.96|2777.96|0
1627053330000|2021-07-23 15:15:30|2777.88|2777.88|2778.21|2778.21|2778.21|2778.21|2777.88|2777.88|0
1627053340000|2021-07-23 15:15:40|2778.27|2778.27|2778.58|2778.58|2778.58|2778.58|2778.22|2778.22|0
1627053350000|2021-07-23 15:15:50|2778.53|2778.53|2778.58|2778.58|2778.58|2778.58|2778.53|2778.53|0
1627053360000|2021-07-23 15:16:00|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|0
1627053380000|2021-07-23 15:16:20|2778.39|2778.39|2777.86|2777.86|2778.39|2778.39|2777.86|2777.86|0
1627053390000|2021-07-23 15:16:30|2777.7|2777.7|2777.76|2777.76|2777.76|2777.76|2777.2|2777.2|0
1627053400000|2021-07-23 15:16:40|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|0
1627053410000|2021-07-23 15:16:50|2776.99|2776.99|2777.05|2777.05|2777.05|2777.05|2776.99|2776.99|0
1627053420000|2021-07-23 15:17:00|2777.1|2777.1|2777.32|2777.32|2777.32|2777.32|2776.99|2776.99|0
1627053430000|2021-07-23 15:17:10|2777.49|2777.49|2778.1|2778.1|2778.1|2778.1|2777.49|2777.49|0
1627053470000|2021-07-23 15:17:50|2778.16|2778.16|2777.66|2777.66|2778.53|2778.53|2777.63|2777.63|0
1627053480000|2021-07-23 15:18:00|2777.7|2777.7|2776.98|2776.98|2777.74|2777.74|2776.98|2776.98|0
1627053490000|2021-07-23 15:18:10|2777.06|2777.06|2777.02|2777.02|2777.06|2777.06|2777.02|2777.02|0
1627053500000|2021-07-23 15:18:20|2777.13|2777.13|2777.14|2777.14|2777.14|2777.14|2777.13|2777.13|0
1627053510000|2021-07-23 15:18:30|2777.08|2777.08|2777.03|2777.03|2777.08|2777.08|2777.03|2777.03|0
1627053520000|2021-07-23 15:18:40|2777.15|2777.15|2777.97|2777.97|2777.97|2777.97|2777.15|2777.15|0
1627053540000|2021-07-23 15:19:00|2777.98|2777.98|2777.98|2777.98|2777.98|2777.98|2777.98|2777.98|0
1627053550000|2021-07-23 15:19:10|2777.93|2777.93|2777.55|2777.55|2777.93|2777.93|2777.54|2777.54|0
1627053560000|2021-07-23 15:19:20|2777.39|2777.39|2777.55|2777.55|2777.55|2777.55|2777.39|2777.39|0
1627053570000|2021-07-23 15:19:30|2777.5|2777.5|2776.91|2776.91|2777.5|2777.5|2776.82|2776.82|0
1627053580000|2021-07-23 15:19:40|2777.07|2777.07|2777.06|2777.06|2777.11|2777.11|2777.06|2777.06|0
1627053590000|2021-07-23 15:19:50|2776.89|2776.89|2776.45|2776.45|2776.89|2776.89|2776.45|2776.45|0
1627053600000|2021-07-23 15:20:00|2776.62|2776.62|2776.33|2776.33|2776.62|2776.62|2776.33|2776.33|0
1627053610000|2021-07-23 15:20:10|2776.5|2776.5|2776.44|2776.44|2776.5|2776.5|2776.44|2776.44|0
1627053620000|2021-07-23 15:20:20|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|0
1627053630000|2021-07-23 15:20:30|2776.28|2776.28|2776.75|2776.75|2776.75|2776.75|2776.28|2776.28|0
1627053640000|2021-07-23 15:20:40|2776.79|2776.79|2777.32|2777.32|2777.49|2777.49|2776.79|2776.79|0
1627053650000|2021-07-23 15:20:50|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|0
1627053660000|2021-07-23 15:21:00|2777.21|2777.21|2777.04|2777.04|2777.21|2777.21|2777.04|2777.04|0
1627053670000|2021-07-23 15:21:10|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1627053680000|2021-07-23 15:21:20|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|0
1627053690000|2021-07-23 15:21:30|2777.28|2777.28|2777.76|2777.76|2777.76|2777.76|2777.28|2777.28|0
1627053700000|2021-07-23 15:21:40|2777.71|2777.71|2777.34|2777.34|2777.71|2777.71|2777.23|2777.23|0
1627053710000|2021-07-23 15:21:50|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1627053720000|2021-07-23 15:22:00|2777.42|2777.42|2777.76|2777.76|2777.76|2777.76|2777.42|2777.42|0
1627053730000|2021-07-23 15:22:10|2777.7|2777.7|2777.34|2777.34|2777.7|2777.7|2777.29|2777.29|0
1627053740000|2021-07-23 15:22:20|2777.28|2777.28|2777.23|2777.23|2777.28|2777.28|2777.23|2777.23|0
1627053750000|2021-07-23 15:22:30|2777.17|2777.17|2777.12|2777.12|2777.17|2777.17|2777.12|2777.12|0
1627053760000|2021-07-23 15:22:40|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|0
1627053770000|2021-07-23 15:22:50|2777.12|2777.12|2776.8|2776.8|2777.12|2777.12|2776.8|2776.8|0
1627053780000|2021-07-23 15:23:00|2776.74|2776.74|2776.76|2776.76|2776.91|2776.91|2776.74|2776.74|0
1627053790000|2021-07-23 15:23:10|2776.7|2776.7|2776.56|2776.56|2776.7|2776.7|2776.56|2776.56|0
1627053800000|2021-07-23 15:23:20|2776.4|2776.4|2775.74|2775.74|2776.4|2776.4|2775.74|2775.74|0
1627053810000|2021-07-23 15:23:30|2775.85|2775.85|2776.6|2776.6|2776.6|2776.6|2775.85|2775.85|0
1627053820000|2021-07-23 15:23:40|2776.63|2776.63|2776.7|2776.7|2776.72|2776.72|2776.63|2776.63|0
1627053830000|2021-07-23 15:23:50|2776.64|2776.64|2776.7|2776.7|2776.7|2776.7|2776.64|2776.64|0
1627053840000|2021-07-23 15:24:00|2776.72|2776.72|2776.72|2776.72|2776.89|2776.89|2776.72|2776.72|0
1627053860000|2021-07-23 15:24:20|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1627053870000|2021-07-23 15:24:30|2776.58|2776.58|2776.48|2776.48|2776.58|2776.58|2776.47|2776.47|0
1627053880000|2021-07-23 15:24:40|2776.31|2776.31|2776.9|2776.9|2776.9|2776.9|2776.31|2776.31|0
1627053890000|2021-07-23 15:24:50|2776.96|2776.96|2776.57|2776.57|2776.96|2776.96|2776.4|2776.4|0
1627053900000|2021-07-23 15:25:00|2776.79|2776.79|2777.07|2777.07|2777.19|2777.19|2776.79|2776.79|0
1627053920000|2021-07-23 15:25:20|2776.91|2776.91|2777.02|2777.02|2777.02|2777.02|2776.91|2776.91|0
1627053930000|2021-07-23 15:25:30|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|0
1627053940000|2021-07-23 15:25:40|2776.86|2776.86|2776.5|2776.5|2776.91|2776.91|2776.5|2776.5|0
1627053950000|2021-07-23 15:25:50|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1627053960000|2021-07-23 15:26:00|2776.88|2776.88|2776.95|2776.95|2776.95|2776.95|2776.83|2776.83|0
1627053970000|2021-07-23 15:26:10|2777.01|2777.01|2777.09|2777.09|2777.09|2777.09|2777.01|2777.01|0
1627053980000|2021-07-23 15:26:20|2777.11|2777.11|2777.1|2777.1|2777.11|2777.11|2776.94|2776.94|0
1627053990000|2021-07-23 15:26:30|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|0
1627054000000|2021-07-23 15:26:40|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|0
1627054010000|2021-07-23 15:26:50|2776.6|2776.6|2776.6|2776.6|2776.72|2776.72|2776.58|2776.58|0
1627054020000|2021-07-23 15:27:00|2776.59|2776.59|2776.77|2776.77|2776.77|2776.77|2776.59|2776.59|0
1627054030000|2021-07-23 15:27:10|2776.65|2776.65|2776.69|2776.69|2776.69|2776.69|2776.65|2776.65|0
1627054040000|2021-07-23 15:27:20|2776.65|2776.65|2776.6|2776.6|2776.65|2776.65|2776.6|2776.6|0
1627054050000|2021-07-23 15:27:30|2776.54|2776.54|2777.22|2777.22|2777.28|2777.28|2776.54|2776.54|0
1627054060000|2021-07-23 15:27:40|2777.06|2777.06|2776.99|2776.99|2777.06|2777.06|2776.5|2776.5|0
1627054070000|2021-07-23 15:27:50|2777|2777|2777.12|2777.12|2777.12|2777.12|2776.91|2776.91|0
1627054080000|2021-07-23 15:28:00|2777.24|2777.24|2777.6|2777.6|2777.63|2777.63|2777.24|2777.24|0
1627054090000|2021-07-23 15:28:10|2777.56|2777.56|2777.23|2777.23|2777.6|2777.6|2777.01|2777.01|0
1627054100000|2021-07-23 15:28:20|2777.4|2777.4|2777.76|2777.76|2777.86|2777.86|2777.23|2777.23|0
1627054110000|2021-07-23 15:28:30|2777.43|2777.43|2778.31|2778.31|2778.64|2778.64|2777.43|2777.43|0
1627054120000|2021-07-23 15:28:40|2778.68|2778.68|2778.92|2778.92|2779.08|2779.08|2778.68|2778.68|0
1627054130000|2021-07-23 15:28:50|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1627054140000|2021-07-23 15:29:00|2778.69|2778.69|2779.51|2779.51|2779.51|2779.51|2778.57|2778.57|0
1627054150000|2021-07-23 15:29:10|2779.59|2779.59|2780.32|2780.32|2780.32|2780.32|2779.59|2779.59|0
1627054160000|2021-07-23 15:29:20|2780.27|2780.27|2779.87|2779.87|2780.27|2780.27|2779.87|2779.87|0
1627054170000|2021-07-23 15:29:30|2780.14|2780.14|2780.22|2780.22|2780.39|2780.39|2780.06|2780.06|0
1627054180000|2021-07-23 15:29:40|2780.55|2780.55|2781.92|2781.92|2781.92|2781.92|2780.55|2780.55|0
1627054190000|2021-07-23 15:29:50|2781.91|2781.91|2782.22|2782.22|2782.22|2782.22|2781.63|2781.63|0
1627283700000|2021-07-26 07:15:00|2750.89|2750.89|2750.77|2750.77|2751.16|2751.16|2750.66|2750.66|0
1627283710000|2021-07-26 07:15:10|2750.73|2750.73|2750.5|2750.5|2750.84|2750.84|2750.5|2750.5|0
1627283720000|2021-07-26 07:15:20|2750.28|2750.28|2749.3|2749.3|2750.28|2750.28|2749.3|2749.3|0
1627283730000|2021-07-26 07:15:30|2749.09|2749.09|2748.19|2748.19|2749.09|2749.09|2748.19|2748.19|0
1627283740000|2021-07-26 07:15:40|2748.14|2748.14|2747.39|2747.39|2748.14|2748.14|2747.39|2747.39|0
1627283750000|2021-07-26 07:15:50|2746.56|2746.56|2746.23|2746.23|2746.56|2746.56|2746.23|2746.23|0
1627283760000|2021-07-26 07:16:00|2746.18|2746.18|2746.47|2746.47|2746.7|2746.7|2746.18|2746.18|0
1627283770000|2021-07-26 07:16:10|2746.43|2746.43|2745.25|2745.25|2746.43|2746.43|2745.25|2745.25|0
1627283780000|2021-07-26 07:16:20|2745.59|2745.59|2745.59|2745.59|2745.59|2745.59|2745.59|2745.59|0
1627283790000|2021-07-26 07:16:30|2745.09|2745.09|2744.98|2744.98|2745.09|2745.09|2744.92|2744.92|0
1627283800000|2021-07-26 07:16:40|2744.59|2744.59|2744.63|2744.63|2744.79|2744.79|2744.08|2744.08|0
1627283810000|2021-07-26 07:16:50|2744.72|2744.72|2744.88|2744.88|2744.88|2744.88|2744.55|2744.55|0
1627283820000|2021-07-26 07:17:00|2744.92|2744.92|2745.29|2745.29|2745.79|2745.79|2744.92|2744.92|0
1627283830000|2021-07-26 07:17:10|2745.24|2745.24|2746.61|2746.61|2746.61|2746.61|2745.19|2745.19|0
1627283840000|2021-07-26 07:17:20|2746.65|2746.65|2747.95|2747.95|2747.95|2747.95|2746.65|2746.65|0
1627283850000|2021-07-26 07:17:30|2748.03|2748.03|2745.3|2745.3|2748.03|2748.03|2745.3|2745.3|0
1627283860000|2021-07-26 07:17:40|2745.14|2745.14|2745.56|2745.56|2745.89|2745.89|2744.56|2744.56|0
1627283870000|2021-07-26 07:17:50|2746.06|2746.06|2745.06|2745.06|2746.06|2746.06|2744.89|2744.89|0
1627283880000|2021-07-26 07:18:00|2744.89|2744.89|2743.41|2743.41|2744.89|2744.89|2743.41|2743.41|0
1627283890000|2021-07-26 07:18:10|2743.08|2743.08|2742.52|2742.52|2743.08|2743.08|2742.52|2742.52|0
1627283900000|2021-07-26 07:18:20|2742.36|2742.36|2742.72|2742.72|2742.75|2742.75|2742.25|2742.25|0
1627283910000|2021-07-26 07:18:30|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|2742.56|0
1627283920000|2021-07-26 07:18:40|2742.89|2742.89|2743.35|2743.35|2743.35|2743.35|2742.89|2742.89|0
1627283930000|2021-07-26 07:18:50|2744.01|2744.01|2743.61|2743.61|2744.01|2744.01|2743.56|2743.56|0
1627283940000|2021-07-26 07:19:00|2743.45|2743.45|2742.68|2742.68|2743.45|2743.45|2742.56|2742.56|0
1627283950000|2021-07-26 07:19:10|2741.85|2741.85|2741.44|2741.44|2741.85|2741.85|2741.15|2741.15|0
1627283960000|2021-07-26 07:19:20|2741.52|2741.52|2742.39|2742.39|2742.45|2742.45|2741.52|2741.52|0
1627283970000|2021-07-26 07:19:30|2742.45|2742.45|2742.96|2742.96|2743|2743|2742.45|2742.45|0
1627283980000|2021-07-26 07:19:40|2744.12|2744.12|2744.12|2744.12|2744.12|2744.12|2744.12|2744.12|0
1627283990000|2021-07-26 07:19:50|2744.23|2744.23|2744.29|2744.29|2744.29|2744.29|2744.23|2744.23|0
1627284000000|2021-07-26 07:20:00|2744.12|2744.12|2743.2|2743.2|2744.12|2744.12|2743.2|2743.2|0
1627284010000|2021-07-26 07:20:10|2742.9|2742.9|2741.24|2741.24|2742.9|2742.9|2741.24|2741.24|0
1627284020000|2021-07-26 07:20:20|2741.16|2741.16|2740.69|2740.69|2741.16|2741.16|2740.14|2740.14|0
1627284030000|2021-07-26 07:20:30|2740.71|2740.71|2740.42|2740.42|2741.21|2741.21|2739.99|2739.99|0
1627284040000|2021-07-26 07:20:40|2741.62|2741.62|2741.54|2741.54|2741.62|2741.62|2741.5|2741.5|0
1627284050000|2021-07-26 07:20:50|2741.82|2741.82|2741.65|2741.65|2741.82|2741.82|2741.65|2741.65|0
1627284060000|2021-07-26 07:21:00|2741.16|2741.16|2740.53|2740.53|2741.16|2741.16|2740.53|2740.53|0
1627284070000|2021-07-26 07:21:10|2740.48|2740.48|2739.69|2739.69|2740.52|2740.52|2739.69|2739.69|0
1627284080000|2021-07-26 07:21:20|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|0
1627284090000|2021-07-26 07:21:30|2739.46|2739.46|2739.03|2739.03|2739.46|2739.46|2739.03|2739.03|0
1627284100000|2021-07-26 07:21:40|2739.69|2739.69|2739.08|2739.08|2739.69|2739.69|2739.08|2739.08|0
1627284120000|2021-07-26 07:22:00|2739.03|2739.03|2739.06|2739.06|2739.12|2739.12|2739.03|2739.03|0
1627284130000|2021-07-26 07:22:10|2738.89|2738.89|2739.39|2739.39|2739.39|2739.39|2738.89|2738.89|0
1627284140000|2021-07-26 07:22:20|2739.56|2739.56|2738.44|2738.44|2739.56|2739.56|2738.44|2738.44|0
1627284150000|2021-07-26 07:22:30|2738.49|2738.49|2739.06|2739.06|2739.06|2739.06|2738.49|2738.49|0
1627284160000|2021-07-26 07:22:40|2739.17|2739.17|2738.67|2738.67|2739.17|2739.17|2738.67|2738.67|0
1627284170000|2021-07-26 07:22:50|2738.68|2738.68|2737.97|2737.97|2738.68|2738.68|2737.97|2737.97|0
1627284180000|2021-07-26 07:23:00|2737.8|2737.8|2736.75|2736.75|2737.8|2737.8|2736.25|2736.25|0
1627284190000|2021-07-26 07:23:10|2736.69|2736.69|2736.25|2736.25|2736.69|2736.69|2736.25|2736.25|0
1627284200000|2021-07-26 07:23:20|2735.97|2735.97|2735.8|2735.8|2735.97|2735.97|2735.8|2735.8|0
1627284210000|2021-07-26 07:23:30|2736.13|2736.13|2736.13|2736.13|2736.13|2736.13|2736.13|2736.13|0
1627284220000|2021-07-26 07:23:40|2735.76|2735.76|2735.76|2735.76|2735.76|2735.76|2735.76|2735.76|0
1627284240000|2021-07-26 07:24:00|2735.64|2735.64|2734.93|2734.93|2735.64|2735.64|2734.54|2734.54|0
1627284250000|2021-07-26 07:24:10|2734.97|2734.97|2734.07|2734.07|2734.97|2734.97|2734.07|2734.07|0
1627284260000|2021-07-26 07:24:20|2733.74|2733.74|2733.13|2733.13|2733.74|2733.74|2733.13|2733.13|0
1627284270000|2021-07-26 07:24:30|2733.24|2733.24|2733.4|2733.4|2733.4|2733.4|2732.9|2732.9|0
1627284280000|2021-07-26 07:24:40|2733.35|2733.35|2732.96|2732.96|2733.35|2733.35|2732.96|2732.96|0
1627284290000|2021-07-26 07:24:50|2733.01|2733.01|2732.35|2732.35|2733.06|2733.06|2732.35|2732.35|0
1627284300000|2021-07-26 07:25:00|2732.31|2732.31|2731.69|2731.69|2732.31|2732.31|2730.53|2730.53|0
1627284310000|2021-07-26 07:25:10|2731.19|2731.19|2731.48|2731.48|2731.59|2731.59|2731.03|2731.03|0
1627284320000|2021-07-26 07:25:20|2731.39|2731.39|2731.4|2731.4|2731.4|2731.4|2730.57|2730.57|0
1627284330000|2021-07-26 07:25:30|2731.07|2731.07|2730.79|2730.79|2731.4|2731.4|2730.46|2730.46|0
1627284340000|2021-07-26 07:25:40|2730.63|2730.63|2731.46|2731.46|2731.46|2731.46|2730.46|2730.46|0
1627284350000|2021-07-26 07:25:50|2731.51|2731.51|2731.52|2731.52|2732.24|2732.24|2731.18|2731.18|0
1627284360000|2021-07-26 07:26:00|2731.41|2731.41|2730.96|2730.96|2731.41|2731.41|2730.96|2730.96|0
1627284370000|2021-07-26 07:26:10|2730.91|2730.91|2731.8|2731.8|2731.8|2731.8|2730.91|2730.91|0
1627284380000|2021-07-26 07:26:20|2732.3|2732.3|2733.21|2733.21|2733.3|2733.3|2732.3|2732.3|0
1627284400000|2021-07-26 07:26:40|2733.25|2733.25|2734.61|2734.61|2734.95|2734.95|2733.25|2733.25|0
1627284410000|2021-07-26 07:26:50|2734.39|2734.39|2734.5|2734.5|2734.61|2734.61|2734.39|2734.39|0
1627284420000|2021-07-26 07:27:00|2734.43|2734.43|2733.44|2733.44|2734.43|2734.43|2733.44|2733.44|0
1627284430000|2021-07-26 07:27:10|2733.41|2733.41|2732.79|2732.79|2733.41|2733.41|2732.79|2732.79|0
1627284440000|2021-07-26 07:27:20|2732.85|2732.85|2732.31|2732.31|2732.85|2732.85|2732.31|2732.31|0
1627284450000|2021-07-26 07:27:30|2732.02|2732.02|2732.34|2732.34|2732.34|2732.34|2731.6|2731.6|0
1627284460000|2021-07-26 07:27:40|2732.17|2732.17|2732.51|2732.51|2732.51|2732.51|2731.5|2731.5|0
1627284470000|2021-07-26 07:27:50|2732.67|2732.67|2733.25|2733.25|2733.25|2733.25|2732.51|2732.51|0
1627284480000|2021-07-26 07:28:00|2733.75|2733.75|2733.92|2733.92|2733.92|2733.92|2733.75|2733.75|0
1627284490000|2021-07-26 07:28:10|2733.75|2733.75|2733.59|2733.59|2734.65|2734.65|2733.59|2733.59|0
1627284500000|2021-07-26 07:28:20|2733.25|2733.25|2732.92|2732.92|2733.25|2733.25|2732.42|2732.42|0
1627284510000|2021-07-26 07:28:30|2732.88|2732.88|2732.21|2732.21|2732.88|2732.88|2732.21|2732.21|0
1627284520000|2021-07-26 07:28:40|2731.71|2731.71|2731.93|2731.93|2731.93|2731.93|2731.71|2731.71|0
1627284530000|2021-07-26 07:28:50|2731.77|2731.77|2732.11|2732.11|2732.11|2732.11|2731.52|2731.52|0
1627284540000|2021-07-26 07:29:00|2731.95|2731.95|2731.76|2731.76|2731.95|2731.95|2731.61|2731.61|0
1627284560000|2021-07-26 07:29:20|2731.42|2731.42|2732.54|2732.54|2732.54|2732.54|2731.42|2731.42|0
1627284570000|2021-07-26 07:29:30|2732.88|2732.88|2733.21|2733.21|2733.21|2733.21|2732.88|2732.88|0
1627284580000|2021-07-26 07:29:40|2733.12|2733.12|2732.06|2732.06|2733.12|2733.12|2732.06|2732.06|0
1627284590000|2021-07-26 07:29:50|2731.95|2731.95|2731.56|2731.56|2731.95|2731.95|2731.52|2731.52|0
1627284600000|2021-07-26 07:30:00|2731.23|2731.23|2732.37|2732.37|2732.37|2732.37|2730.91|2730.91|0
1627284610000|2021-07-26 07:30:10|2732.42|2732.42|2731.81|2731.81|2732.7|2732.7|2731.81|2731.81|0
1627284620000|2021-07-26 07:30:20|2731.75|2731.75|2730.9|2730.9|2731.75|2731.75|2730.9|2730.9|0
1627284630000|2021-07-26 07:30:30|2731.07|2731.07|2731.23|2731.23|2731.23|2731.23|2731.07|2731.07|0
1627284640000|2021-07-26 07:30:40|2730.9|2730.9|2730.65|2730.65|2730.9|2730.9|2730.65|2730.65|0
1627284650000|2021-07-26 07:30:50|2730.61|2730.61|2730|2730|2730.61|2730.61|2730|2730|0
1627284660000|2021-07-26 07:31:00|2729.94|2729.94|2729.89|2729.89|2729.94|2729.94|2729.81|2729.81|0
1627284670000|2021-07-26 07:31:10|2729.42|2729.42|2728.92|2728.92|2729.42|2729.42|2728.75|2728.75|0
1627284680000|2021-07-26 07:31:20|2728.75|2728.75|2728.38|2728.38|2729.08|2729.08|2728.38|2728.38|0
1627284700000|2021-07-26 07:31:40|2727.96|2727.96|2728.22|2728.22|2728.28|2728.28|2727.96|2727.96|0
1627284710000|2021-07-26 07:31:50|2728.11|2728.11|2727.74|2727.74|2728.11|2728.11|2727.58|2727.58|0
1627284720000|2021-07-26 07:32:00|2727.7|2727.7|2728.16|2728.16|2728.18|2728.18|2727.7|2727.7|0
1627284730000|2021-07-26 07:32:10|2728.21|2728.21|2729.09|2729.09|2729.12|2729.12|2728.21|2728.21|0
1627284740000|2021-07-26 07:32:20|2729.15|2729.15|2728.6|2728.6|2729.21|2729.21|2728.6|2728.6|0
1627284750000|2021-07-26 07:32:30|2728.54|2728.54|2728.67|2728.67|2728.67|2728.67|2728.54|2728.54|0
1627284760000|2021-07-26 07:32:40|2728.68|2728.68|2730.2|2730.2|2730.2|2730.2|2728.65|2728.65|0
1627284770000|2021-07-26 07:32:50|2730.22|2730.22|2731.08|2731.08|2731.58|2731.58|2730.22|2730.22|0
1627284780000|2021-07-26 07:33:00|2730.99|2730.99|2730.8|2730.8|2731.04|2731.04|2730.74|2730.74|0
1627284790000|2021-07-26 07:33:10|2730.96|2730.96|2731.56|2731.56|2731.56|2731.56|2730.8|2730.8|0
1627284800000|2021-07-26 07:33:20|2731.79|2731.79|2732.01|2732.01|2732.12|2732.12|2731.79|2731.79|0
1627284810000|2021-07-26 07:33:30|2732.53|2732.53|2732.42|2732.42|2732.53|2732.53|2732.36|2732.36|0
1627284820000|2021-07-26 07:33:40|2733.25|2733.25|2733.29|2733.29|2733.29|2733.29|2733.25|2733.25|0
1627284830000|2021-07-26 07:33:50|2733.13|2733.13|2732.63|2732.63|2733.13|2733.13|2732.63|2732.63|0
1627284840000|2021-07-26 07:34:00|2732.58|2732.58|2731.86|2731.86|2732.58|2732.58|2731.86|2731.86|0
1627284850000|2021-07-26 07:34:10|2731.75|2731.75|2731.08|2731.08|2731.75|2731.75|2730.91|2730.91|0
1627284860000|2021-07-26 07:34:20|2731.24|2731.24|2731.53|2731.53|2731.57|2731.57|2731.24|2731.24|0
1627284870000|2021-07-26 07:34:30|2731.47|2731.47|2731.99|2731.99|2731.99|2731.99|2731.47|2731.47|0
1627284880000|2021-07-26 07:34:40|2731.88|2731.88|2731.99|2731.99|2731.99|2731.99|2731.88|2731.88|0
1627284890000|2021-07-26 07:34:50|2732.28|2732.28|2732.4|2732.4|2732.4|2732.4|2732.28|2732.28|0
1627284900000|2021-07-26 07:35:00|2732.72|2732.72|2733.28|2733.28|2733.51|2733.51|2732.72|2732.72|0
1627284910000|2021-07-26 07:35:10|2732.95|2732.95|2732.51|2732.51|2732.95|2732.95|2732.45|2732.45|0
1627284920000|2021-07-26 07:35:20|2732.12|2732.12|2732.18|2732.18|2732.18|2732.18|2732.12|2732.12|0
1627284930000|2021-07-26 07:35:30|2732.29|2732.29|2731.52|2731.52|2732.29|2732.29|2731.52|2731.52|0
1627284940000|2021-07-26 07:35:40|2731.69|2731.69|2731.74|2731.74|2731.74|2731.74|2731.69|2731.69|0
1627284950000|2021-07-26 07:35:50|2731.92|2731.92|2731.98|2731.98|2731.98|2731.98|2731.87|2731.87|0
1627284960000|2021-07-26 07:36:00|2732.04|2732.04|2732.36|2732.36|2732.53|2732.53|2731.92|2731.92|0
1627284970000|2021-07-26 07:36:10|2732.47|2732.47|2731.92|2731.92|2732.52|2732.52|2731.53|2731.53|0
1627284980000|2021-07-26 07:36:20|2732.58|2732.58|2732.25|2732.25|2732.58|2732.58|2732.21|2732.21|0
1627284990000|2021-07-26 07:36:30|2732.58|2732.58|2732.41|2732.41|2732.58|2732.58|2732.41|2732.41|0
1627285000000|2021-07-26 07:36:40|2732.25|2732.25|2731.2|2731.2|2732.25|2732.25|2731.2|2731.2|0
1627285010000|2021-07-26 07:36:50|2731.17|2731.17|2731.18|2731.18|2731.18|2731.18|2731.17|2731.17|0
1627285020000|2021-07-26 07:37:00|2731.09|2731.09|2730.28|2730.28|2731.09|2731.09|2730.28|2730.28|0
1627285030000|2021-07-26 07:37:10|2730.2|2730.2|2731.08|2731.08|2731.08|2731.08|2730.2|2730.2|0
1627285040000|2021-07-26 07:37:20|2731.04|2731.04|2731.29|2731.29|2731.29|2731.29|2731.04|2731.04|0
1627285050000|2021-07-26 07:37:30|2731.23|2731.23|2730.74|2730.74|2731.23|2731.23|2730.74|2730.74|0
1627285070000|2021-07-26 07:37:50|2730.85|2730.85|2730.77|2730.77|2730.85|2730.85|2730.77|2730.77|0
1627285080000|2021-07-26 07:38:00|2730.31|2730.31|2730.48|2730.48|2730.48|2730.48|2730.31|2730.31|0
1627285090000|2021-07-26 07:38:10|2730.92|2730.92|2732.02|2732.02|2732.08|2732.08|2730.75|2730.75|0
1627285100000|2021-07-26 07:38:20|2731.36|2731.36|2731.03|2731.03|2731.36|2731.36|2731.03|2731.03|0
1627285110000|2021-07-26 07:38:30|2731.24|2731.24|2731.29|2731.29|2731.29|2731.29|2731.24|2731.24|0
1627285120000|2021-07-26 07:38:40|2731.21|2731.21|2731.25|2731.25|2731.25|2731.25|2731.21|2731.21|0
1627285130000|2021-07-26 07:38:50|2731.29|2731.29|2732.12|2732.12|2732.12|2732.12|2731.29|2731.29|0
1627285140000|2021-07-26 07:39:00|2732.09|2732.09|2733.48|2733.48|2733.48|2733.48|2732.09|2732.09|0
1627285150000|2021-07-26 07:39:10|2733.64|2733.64|2733.47|2733.47|2733.97|2733.97|2733.47|2733.47|0
1627285160000|2021-07-26 07:39:20|2733.42|2733.42|2732.87|2732.87|2733.42|2733.42|2732.87|2732.87|0
1627285170000|2021-07-26 07:39:30|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|0
1627285180000|2021-07-26 07:39:40|2732.89|2732.89|2732.77|2732.77|2733|2733|2732.77|2732.77|0
1627285190000|2021-07-26 07:39:50|2732.88|2732.88|2732.79|2732.79|2732.88|2732.88|2732.79|2732.79|0
1627285200000|2021-07-26 07:40:00|2732.46|2732.46|2732.55|2732.55|2732.55|2732.55|2732.38|2732.38|0
1627285210000|2021-07-26 07:40:10|2732.51|2732.51|2732.56|2732.56|2732.56|2732.56|2732.06|2732.06|0
1627285220000|2021-07-26 07:40:20|2732.39|2732.39|2731.68|2731.68|2732.56|2732.56|2731.68|2731.68|0
1627285230000|2021-07-26 07:40:30|2732.01|2732.01|2732.18|2732.18|2732.18|2732.18|2732.01|2732.01|0
1627285240000|2021-07-26 07:40:40|2732.01|2732.01|2731.97|2731.97|2732.01|2732.01|2731.97|2731.97|0
1627285250000|2021-07-26 07:40:50|2732.14|2732.14|2732.18|2732.18|2732.18|2732.18|2732.1|2732.1|0
1627285260000|2021-07-26 07:41:00|2731.85|2731.85|2731.76|2731.76|2732.3|2732.3|2731.76|2731.76|0
1627285270000|2021-07-26 07:41:10|2731.71|2731.71|2732.51|2732.51|2732.51|2732.51|2731.71|2731.71|0
1627285280000|2021-07-26 07:41:20|2732.35|2732.35|2732.01|2732.01|2732.35|2732.35|2732.01|2732.01|0
1627285290000|2021-07-26 07:41:30|2732.18|2732.18|2731.97|2731.97|2732.51|2732.51|2731.97|2731.97|0
1627285300000|2021-07-26 07:41:40|2731.81|2731.81|2731.45|2731.45|2731.85|2731.85|2731.45|2731.45|0
1627285310000|2021-07-26 07:41:50|2731.62|2731.62|2731.9|2731.9|2731.95|2731.95|2731.62|2731.62|0
1627285320000|2021-07-26 07:42:00|2731.59|2731.59|2731.92|2731.92|2732.09|2732.09|2731.42|2731.42|0
1627285330000|2021-07-26 07:42:10|2731.81|2731.81|2732.07|2732.07|2732.07|2732.07|2731.81|2731.81|0
1627285340000|2021-07-26 07:42:20|2732.46|2732.46|2732.4|2732.4|2732.46|2732.46|2732.4|2732.4|0
1627285350000|2021-07-26 07:42:30|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|0
1627285360000|2021-07-26 07:42:40|2732.29|2732.29|2732.01|2732.01|2732.29|2732.29|2732.01|2732.01|0
1627285370000|2021-07-26 07:42:50|2731.78|2731.78|2731.65|2731.65|2731.78|2731.78|2731.65|2731.65|0
1627285380000|2021-07-26 07:43:00|2731.59|2731.59|2730.87|2730.87|2731.7|2731.7|2730.87|2730.87|0
1627285390000|2021-07-26 07:43:10|2730.91|2730.91|2730.96|2730.96|2730.96|2730.96|2730.7|2730.7|0
1627285400000|2021-07-26 07:43:20|2731|2731|2732.01|2732.01|2732.01|2732.01|2731|2731|0
1627285410000|2021-07-26 07:43:30|2732.18|2732.18|2732.26|2732.26|2732.26|2732.26|2732.18|2732.18|0
1627285420000|2021-07-26 07:43:40|2732.22|2732.22|2732.05|2732.05|2732.29|2732.29|2731.94|2731.94|0
1627285430000|2021-07-26 07:43:50|2732.1|2732.1|2732.44|2732.44|2732.44|2732.44|2732.1|2732.1|0
1627285440000|2021-07-26 07:44:00|2732.39|2732.39|2732.5|2732.5|2732.5|2732.5|2732.39|2732.39|0
1627285450000|2021-07-26 07:44:10|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|2732.42|0
1627285460000|2021-07-26 07:44:20|2732.31|2732.31|2732.51|2732.51|2732.51|2732.51|2732.31|2732.31|0
1627285470000|2021-07-26 07:44:30|2732.47|2732.47|2732.47|2732.47|2732.47|2732.47|2732.47|2732.47|0
1627285480000|2021-07-26 07:44:40|2732.36|2732.36|2732.16|2732.16|2732.36|2732.36|2732.11|2732.11|0
1627285490000|2021-07-26 07:44:50|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|0
1627285500000|2021-07-26 07:45:00|2732.01|2732.01|2730.77|2730.77|2732.14|2732.14|2730.77|2730.77|0
1627285510000|2021-07-26 07:45:10|2730.85|2730.85|2730.89|2730.89|2730.89|2730.89|2730.69|2730.69|0
1627285520000|2021-07-26 07:45:20|2730.95|2730.95|2730.39|2730.39|2731.06|2731.06|2730.39|2730.39|0
1627285530000|2021-07-26 07:45:30|2730.35|2730.35|2730.35|2730.35|2730.35|2730.35|2730.35|2730.35|0
1627285540000|2021-07-26 07:45:40|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|0
1627285550000|2021-07-26 07:45:50|2730.67|2730.67|2731.43|2731.43|2731.43|2731.43|2730.67|2730.67|0
1627285560000|2021-07-26 07:46:00|2731.39|2731.39|2731.58|2731.58|2731.58|2731.58|2731.39|2731.39|0
1627285570000|2021-07-26 07:46:10|2731.64|2731.64|2731.92|2731.92|2731.92|2731.92|2731.64|2731.64|0
1627285590000|2021-07-26 07:46:30|2731.95|2731.95|2732.01|2732.01|2732.17|2732.17|2731.95|2731.95|0
1627285600000|2021-07-26 07:46:40|2731.9|2731.9|2732.06|2732.06|2732.06|2732.06|2731.9|2731.9|0
1627285610000|2021-07-26 07:46:50|2732.11|2732.11|2732.08|2732.08|2732.11|2732.11|2732.08|2732.08|0
1627285620000|2021-07-26 07:47:00|2732.02|2732.02|2732.01|2732.01|2732.02|2732.02|2732.01|2732.01|0
1627285630000|2021-07-26 07:47:10|2732.45|2732.45|2732.65|2732.65|2732.65|2732.65|2732.45|2732.45|0
1627285640000|2021-07-26 07:47:20|2732.81|2732.81|2732.49|2732.49|2732.83|2732.83|2732.48|2732.48|0
1627285650000|2021-07-26 07:47:30|2732.54|2732.54|2732.5|2732.5|2732.54|2732.54|2732.5|2732.5|0
1627285660000|2021-07-26 07:47:40|2732.46|2732.46|2732.18|2732.18|2732.51|2732.51|2732.18|2732.18|0
1627285670000|2021-07-26 07:47:50|2732.14|2732.14|2731.99|2731.99|2732.14|2732.14|2731.99|2731.99|0
1627285680000|2021-07-26 07:48:00|2731.88|2731.88|2731.88|2731.88|2731.88|2731.88|2731.53|2731.53|0
1627285690000|2021-07-26 07:48:10|2731.92|2731.92|2732.93|2732.93|2732.93|2732.93|2731.92|2731.92|0
1627285700000|2021-07-26 07:48:20|2732.99|2732.99|2734.69|2734.69|2734.99|2734.99|2732.99|2732.99|0
1627285710000|2021-07-26 07:48:30|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|0
1627285720000|2021-07-26 07:48:40|2734.52|2734.52|2734.58|2734.58|2734.58|2734.58|2734.52|2734.52|0
1627285730000|2021-07-26 07:48:50|2733.91|2733.91|2733.16|2733.16|2733.91|2733.91|2733.13|2733.13|0
1627285740000|2021-07-26 07:49:00|2733.14|2733.14|2733.15|2733.15|2733.15|2733.15|2733.09|2733.09|0
1627285750000|2021-07-26 07:49:10|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|0
1627285770000|2021-07-26 07:49:30|2733.26|2733.26|2733.3|2733.3|2733.3|2733.3|2733.26|2733.26|0
1627285780000|2021-07-26 07:49:40|2732.47|2732.47|2732.26|2732.26|2732.6|2732.6|2732.26|2732.26|0
1627285790000|2021-07-26 07:49:50|2732.21|2732.21|2731.49|2731.49|2732.21|2732.21|2731.49|2731.49|0
1627285800000|2021-07-26 07:50:00|2731.55|2731.55|2732.44|2732.44|2732.44|2732.44|2731.55|2731.55|0
1627285810000|2021-07-26 07:50:10|2732.49|2732.49|2732.55|2732.55|2732.55|2732.55|2732.49|2732.49|0
1627285820000|2021-07-26 07:50:20|2732.72|2732.72|2733.08|2733.08|2733.08|2733.08|2732.72|2732.72|0
1627285830000|2021-07-26 07:50:30|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|2733.12|0
1627285840000|2021-07-26 07:50:40|2732.79|2732.79|2732.04|2732.04|2732.79|2732.79|2732.04|2732.04|0
1627285850000|2021-07-26 07:50:50|2732.22|2732.22|2732.14|2732.14|2732.22|2732.22|2732.14|2732.14|0
1627285860000|2021-07-26 07:51:00|2731.19|2731.19|2730.52|2730.52|2731.19|2731.19|2730.52|2730.52|0
1627285870000|2021-07-26 07:51:10|2730.24|2730.24|2730.45|2730.45|2730.45|2730.45|2730.24|2730.24|0
1627285880000|2021-07-26 07:51:20|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|2730.56|0
1627285890000|2021-07-26 07:51:30|2730.6|2730.6|2731.7|2731.7|2731.78|2731.78|2730.6|2730.6|0
1627285900000|2021-07-26 07:51:40|2731.64|2731.64|2731.03|2731.03|2731.64|2731.64|2730.92|2730.92|0
1627285910000|2021-07-26 07:51:50|2730.92|2730.92|2730.87|2730.87|2730.92|2730.92|2730.87|2730.87|0
1627285930000|2021-07-26 07:52:10|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|2730.84|0
1627285950000|2021-07-26 07:52:30|2730.73|2730.73|2730.62|2730.62|2730.73|2730.73|2730.62|2730.62|0
1627285960000|2021-07-26 07:52:40|2730.66|2730.66|2730.12|2730.12|2730.66|2730.66|2730.12|2730.12|0
1627285970000|2021-07-26 07:52:50|2729.95|2729.95|2729.61|2729.61|2729.95|2729.95|2729.61|2729.61|0
1627285980000|2021-07-26 07:53:00|2729.44|2729.44|2729.41|2729.41|2729.48|2729.48|2729.41|2729.41|0
1627285990000|2021-07-26 07:53:10|2729.58|2729.58|2729.7|2729.7|2729.7|2729.7|2729.45|2729.45|0
1627286000000|2021-07-26 07:53:20|2729.76|2729.76|2730.28|2730.28|2730.28|2730.28|2729.76|2729.76|0
1627286010000|2021-07-26 07:53:30|2730.23|2730.23|2730.79|2730.79|2730.79|2730.79|2730.23|2730.23|0
1627286020000|2021-07-26 07:53:40|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|0
1627286030000|2021-07-26 07:53:50|2730.87|2730.87|2731.53|2731.53|2731.53|2731.53|2730.87|2730.87|0
1627286040000|2021-07-26 07:54:00|2731.37|2731.37|2730.82|2730.82|2731.37|2731.37|2730.54|2730.54|0
1627286050000|2021-07-26 07:54:10|2730.88|2730.88|2731.05|2731.05|2731.05|2731.05|2730.88|2730.88|0
1627286060000|2021-07-26 07:54:20|2731.14|2731.14|2731.64|2731.64|2731.64|2731.64|2731.14|2731.14|0
1627286070000|2021-07-26 07:54:30|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|0
1627286080000|2021-07-26 07:54:40|2731.68|2731.68|2730.38|2730.38|2731.71|2731.71|2730.38|2730.38|0
1627286090000|2021-07-26 07:54:50|2730.49|2730.49|2730.88|2730.88|2730.88|2730.88|2730.49|2730.49|0
1627286100000|2021-07-26 07:55:00|2730.92|2730.92|2731.56|2731.56|2731.56|2731.56|2730.92|2730.92|0
1627286110000|2021-07-26 07:55:10|2731.33|2731.33|2731.04|2731.04|2731.33|2731.33|2731.04|2731.04|0
1627286120000|2021-07-26 07:55:20|2730.7|2730.7|2730.63|2730.63|2730.7|2730.7|2730.42|2730.42|0
1627286130000|2021-07-26 07:55:30|2730.8|2730.8|2730.8|2730.8|2730.84|2730.84|2730.8|2730.8|0
1627286140000|2021-07-26 07:55:40|2730.96|2730.96|2730.67|2730.67|2731.01|2731.01|2730.67|2730.67|0
1627286160000|2021-07-26 07:56:00|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|2730.83|0
1627286170000|2021-07-26 07:56:10|2731.28|2731.28|2732.4|2732.4|2732.4|2732.4|2731.24|2731.24|0
1627286180000|2021-07-26 07:56:20|2732.48|2732.48|2733.16|2733.16|2733.32|2733.32|2732.48|2732.48|0
1627286190000|2021-07-26 07:56:30|2733.15|2733.15|2732.66|2732.66|2733.2|2733.2|2732.66|2732.66|0
1627286210000|2021-07-26 07:56:50|2732.78|2732.78|2732.78|2732.78|2732.78|2732.78|2732.78|2732.78|0
1627286220000|2021-07-26 07:57:00|2732.45|2732.45|2731.73|2731.73|2732.45|2732.45|2731.73|2731.73|0
1627286230000|2021-07-26 07:57:10|2731.69|2731.69|2731.4|2731.4|2731.69|2731.69|2731.36|2731.36|0
1627286240000|2021-07-26 07:57:20|2731.07|2731.07|2731.07|2731.07|2731.07|2731.07|2731.07|2731.07|0
1627286250000|2021-07-26 07:57:30|2730.9|2730.9|2730.6|2730.6|2730.9|2730.9|2730.6|2730.6|0
1627286260000|2021-07-26 07:57:40|2730.47|2730.47|2730.53|2730.53|2730.53|2730.53|2730.47|2730.47|0
1627286270000|2021-07-26 07:57:50|2730.61|2730.61|2730.56|2730.56|2730.61|2730.61|2730.56|2730.56|0
1627286280000|2021-07-26 07:58:00|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|0
1627286290000|2021-07-26 07:58:10|2730.4|2730.4|2730.07|2730.07|2730.4|2730.4|2730.07|2730.07|0
1627286300000|2021-07-26 07:58:20|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1627286310000|2021-07-26 07:58:30|2729.53|2729.53|2729.27|2729.27|2729.87|2729.87|2729.27|2729.27|0
1627286320000|2021-07-26 07:58:40|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|0
1627286330000|2021-07-26 07:58:50|2728.87|2728.87|2729.14|2729.14|2729.14|2729.14|2728.85|2728.85|0
1627286340000|2021-07-26 07:59:00|2729.18|2729.18|2729.8|2729.8|2729.8|2729.8|2729.14|2729.14|0
1627286350000|2021-07-26 07:59:10|2729.63|2729.63|2729.46|2729.46|2729.63|2729.63|2729.46|2729.46|0
1627286370000|2021-07-26 07:59:30|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|0
1627286400000|2021-07-26 08:00:00|2729.67|2729.67|2729.38|2729.38|2729.67|2729.67|2729.34|2729.34|0
1627286410000|2021-07-26 08:00:10|2729.47|2729.47|2729.22|2729.22|2729.47|2729.47|2729.22|2729.22|0
1627286420000|2021-07-26 08:00:20|2729.16|2729.16|2728.6|2728.6|2729.16|2729.16|2728.6|2728.6|0
1627286430000|2021-07-26 08:00:30|2728.49|2728.49|2728.71|2728.71|2728.71|2728.71|2728.49|2728.49|0
1627286440000|2021-07-26 08:00:40|2728.38|2728.38|2728.22|2728.22|2728.38|2728.38|2728.22|2728.22|0
1627286450000|2021-07-26 08:00:50|2728.26|2728.26|2728.56|2728.56|2728.56|2728.56|2728.21|2728.21|0
1627286470000|2021-07-26 08:01:10|2728.67|2728.67|2728.51|2728.51|2728.67|2728.67|2728.34|2728.34|0
1627286480000|2021-07-26 08:01:20|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1627286490000|2021-07-26 08:01:30|2728.12|2728.12|2727.36|2727.36|2728.12|2728.12|2727.36|2727.36|0
1627286500000|2021-07-26 08:01:40|2727.31|2727.31|2727.22|2727.22|2727.31|2727.31|2727.22|2727.22|0
1627286510000|2021-07-26 08:01:50|2727.05|2727.05|2726.37|2726.37|2727.05|2727.05|2726.37|2726.37|0
1627286520000|2021-07-26 08:02:00|2726.2|2726.2|2725.56|2725.56|2726.2|2726.2|2725.56|2725.56|0
1627286530000|2021-07-26 08:02:10|2725.55|2725.55|2725.21|2725.21|2725.55|2725.55|2725.21|2725.21|0
1627286540000|2021-07-26 08:02:20|2725.37|2725.37|2724.62|2724.62|2725.37|2725.37|2724.62|2724.62|0
1627286550000|2021-07-26 08:02:30|2724.61|2724.61|2724.45|2724.45|2724.61|2724.61|2724.45|2724.45|0
1627286560000|2021-07-26 08:02:40|2724.23|2724.23|2723.89|2723.89|2724.23|2724.23|2723.72|2723.72|0
1627286580000|2021-07-26 08:03:00|2723.85|2723.85|2723.85|2723.85|2724.01|2724.01|2723.85|2723.85|0
1627286600000|2021-07-26 08:03:20|2723.68|2723.68|2724.01|2724.01|2724.01|2724.01|2723.68|2723.68|0
1627286610000|2021-07-26 08:03:30|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|2723.39|2723.39|0
1627286620000|2021-07-26 08:03:40|2723.57|2723.57|2724.29|2724.29|2724.68|2724.68|2723.57|2723.57|0
1627286630000|2021-07-26 08:03:50|2724.17|2724.17|2724.51|2724.51|2724.51|2724.51|2724.17|2724.17|0
1627286640000|2021-07-26 08:04:00|2724.42|2724.42|2724.56|2724.56|2724.56|2724.56|2722.99|2722.99|0
1627286650000|2021-07-26 08:04:10|2724.23|2724.23|2724.06|2724.06|2724.23|2724.23|2723.73|2723.73|0
1627286660000|2021-07-26 08:04:20|2724.14|2724.14|2724.47|2724.47|2724.47|2724.47|2724.14|2724.14|0
1627286670000|2021-07-26 08:04:30|2724.51|2724.51|2725.03|2725.03|2725.09|2725.09|2724.51|2724.51|0
1627286680000|2021-07-26 08:04:40|2725|2725|2724.91|2724.91|2725|2725|2724.91|2724.91|0
1627286700000|2021-07-26 08:05:00|2724.74|2724.74|2724.8|2724.8|2724.91|2724.91|2724.74|2724.74|0
1627286710000|2021-07-26 08:05:10|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|0
1627286720000|2021-07-26 08:05:20|2725.01|2725.01|2725.06|2725.06|2725.06|2725.06|2725.01|2725.01|0
1627286730000|2021-07-26 08:05:30|2724.9|2724.9|2725.45|2725.45|2725.45|2725.45|2724.9|2724.9|0
1627286740000|2021-07-26 08:05:40|2725.12|2725.12|2724.81|2724.81|2725.23|2725.23|2724.81|2724.81|0
1627286750000|2021-07-26 08:05:50|2724.77|2724.77|2724.52|2724.52|2724.77|2724.77|2724.52|2724.52|0
1627286760000|2021-07-26 08:06:00|2724.51|2724.51|2724.17|2724.17|2724.51|2724.51|2723.84|2723.84|0
1627286770000|2021-07-26 08:06:10|2723.84|2723.84|2723.82|2723.82|2723.84|2723.84|2723.82|2723.82|0
1627286780000|2021-07-26 08:06:20|2723.49|2723.49|2721.82|2721.82|2723.49|2723.49|2721.82|2721.82|0
1627286790000|2021-07-26 08:06:30|2722.05|2722.05|2722.71|2722.71|2722.71|2722.71|2721.99|2721.99|0
1627286800000|2021-07-26 08:06:40|2722.87|2722.87|2722.71|2722.71|2722.87|2722.87|2722.55|2722.55|0
1627286810000|2021-07-26 08:06:50|2722.21|2722.21|2722.15|2722.15|2722.21|2722.21|2722.15|2722.15|0
1627286820000|2021-07-26 08:07:00|2722.26|2722.26|2721.73|2721.73|2722.26|2722.26|2721.73|2721.73|0
1627286830000|2021-07-26 08:07:10|2721.06|2721.06|2722.01|2722.01|2722.01|2722.01|2721.06|2721.06|0
1627286840000|2021-07-26 08:07:20|2722.18|2722.18|2722.4|2722.4|2722.4|2722.4|2722.06|2722.06|0
1627286850000|2021-07-26 08:07:30|2722.23|2722.23|2721.4|2721.4|2722.23|2722.23|2721.4|2721.4|0
1627286860000|2021-07-26 08:07:40|2721.23|2721.23|2721.23|2721.23|2721.57|2721.57|2721.23|2721.23|0
1627286870000|2021-07-26 08:07:50|2721.28|2721.28|2721.11|2721.11|2721.28|2721.28|2721.11|2721.11|0
1627286880000|2021-07-26 08:08:00|2721.28|2721.28|2721.5|2721.5|2721.83|2721.83|2721.17|2721.17|0
1627286890000|2021-07-26 08:08:10|2721.66|2721.66|2722.97|2722.97|2722.97|2722.97|2721.66|2721.66|0
1627286900000|2021-07-26 08:08:20|2723.02|2723.02|2723.46|2723.46|2723.46|2723.46|2723.02|2723.02|0
1627286910000|2021-07-26 08:08:30|2722.96|2722.96|2722.81|2722.81|2723.05|2723.05|2722.8|2722.8|0
1627286920000|2021-07-26 08:08:40|2722.39|2722.39|2722.17|2722.17|2722.5|2722.5|2721.95|2721.95|0
1627286930000|2021-07-26 08:08:50|2722.14|2722.14|2722.45|2722.45|2722.45|2722.45|2722.14|2722.14|0
1627286940000|2021-07-26 08:09:00|2722.28|2722.28|2721.67|2721.67|2722.28|2722.28|2721.67|2721.67|0
1627286970000|2021-07-26 08:09:30|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|0
1627286980000|2021-07-26 08:09:40|2721.62|2721.62|2721.66|2721.66|2721.66|2721.66|2721.62|2721.62|0
1627286990000|2021-07-26 08:09:50|2721.33|2721.33|2721.82|2721.82|2721.82|2721.82|2721.33|2721.33|0
1627287000000|2021-07-26 08:10:00|2721.6|2721.6|2720.58|2720.58|2721.6|2721.6|2720.58|2720.58|0
1627287010000|2021-07-26 08:10:10|2720.25|2720.25|2718.68|2718.68|2720.58|2720.58|2718.63|2718.63|0
1627287020000|2021-07-26 08:10:20|2718.72|2718.72|2720.01|2720.01|2720.74|2720.74|2718.72|2718.72|0
1627287030000|2021-07-26 08:10:30|2720.18|2720.18|2720.18|2720.18|2720.18|2720.18|2720.01|2720.01|0
1627287040000|2021-07-26 08:10:40|2720.51|2720.51|2721.01|2721.01|2721.01|2721.01|2720.24|2720.24|0
1627287050000|2021-07-26 08:10:50|2721.24|2721.24|2721.31|2721.31|2721.31|2721.31|2721.21|2721.21|0
1627287060000|2021-07-26 08:11:00|2720.99|2720.99|2719.15|2719.15|2721.03|2721.03|2719.14|2719.14|0
1627287070000|2021-07-26 08:11:10|2719.32|2719.32|2719.76|2719.76|2719.76|2719.76|2719.26|2719.26|0
1627287080000|2021-07-26 08:11:20|2719.59|2719.59|2718.84|2718.84|2719.76|2719.76|2718.84|2718.84|0
1627287100000|2021-07-26 08:11:40|2718.8|2718.8|2719.2|2719.2|2719.2|2719.2|2718.8|2718.8|0
1627287110000|2021-07-26 08:11:50|2719.04|2719.04|2718.87|2718.87|2719.04|2719.04|2718.87|2718.87|0
1627287120000|2021-07-26 08:12:00|2718.76|2718.76|2717.66|2717.66|2718.76|2718.76|2717.33|2717.33|0
1627287130000|2021-07-26 08:12:10|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|2717.16|0
1627287140000|2021-07-26 08:12:20|2717.33|2717.33|2717.59|2717.59|2717.59|2717.59|2717.33|2717.33|0
1627287160000|2021-07-26 08:12:40|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|2717.93|0
1627287170000|2021-07-26 08:12:50|2717.98|2717.98|2718.56|2718.56|2718.56|2718.56|2717.98|2717.98|0
1627287180000|2021-07-26 08:13:00|2718.61|2718.61|2718.52|2718.52|2718.61|2718.61|2718.52|2718.52|0
1627287190000|2021-07-26 08:13:10|2718.69|2718.69|2718.8|2718.8|2718.8|2718.8|2718.69|2718.69|0
1627287200000|2021-07-26 08:13:20|2719.3|2719.3|2719.08|2719.08|2719.3|2719.3|2719.08|2719.08|0
1627287210000|2021-07-26 08:13:30|2718.74|2718.74|2719.1|2719.1|2719.41|2719.41|2718.41|2718.41|0
1627287220000|2021-07-26 08:13:40|2718.94|2718.94|2719.35|2719.35|2719.35|2719.35|2718.94|2718.94|0
1627287230000|2021-07-26 08:13:50|2719.46|2719.46|2719.51|2719.51|2719.51|2719.51|2719.46|2719.46|0
1627287240000|2021-07-26 08:14:00|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|0
1627287250000|2021-07-26 08:14:10|2719.19|2719.19|2719.84|2719.84|2719.93|2719.93|2719.19|2719.19|0
1627287260000|2021-07-26 08:14:20|2719.79|2719.79|2719.87|2719.87|2720.02|2720.02|2719.7|2719.7|0
1627287270000|2021-07-26 08:14:30|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|2720.21|0
1627287280000|2021-07-26 08:14:40|2720.26|2720.26|2720.35|2720.35|2720.35|2720.35|2720.26|2720.26|0
1627287290000|2021-07-26 08:14:50|2721.18|2721.18|2721.26|2721.26|2721.26|2721.26|2720.68|2720.68|0
1627287300000|2021-07-26 08:15:00|2720.93|2720.93|2720.76|2720.76|2720.93|2720.93|2720.76|2720.76|0
1627287310000|2021-07-26 08:15:10|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|0
1627287320000|2021-07-26 08:15:20|2721.09|2721.09|2721.53|2721.53|2721.53|2721.53|2721.09|2721.09|0
1627287330000|2021-07-26 08:15:30|2721.58|2721.58|2721.95|2721.95|2721.95|2721.95|2721.58|2721.58|0
1627287340000|2021-07-26 08:15:40|2721.97|2721.97|2722.78|2722.78|2722.78|2722.78|2721.97|2721.97|0
1627287350000|2021-07-26 08:15:50|2723|2723|2723.01|2723.01|2723.01|2723.01|2722.95|2722.95|0
1627287360000|2021-07-26 08:16:00|2723.5|2723.5|2723.04|2723.04|2723.53|2723.53|2723.04|2723.04|0
1627287370000|2021-07-26 08:16:10|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|0
1627287380000|2021-07-26 08:16:20|2723.1|2723.1|2723.1|2723.1|2723.1|2723.1|2723.1|2723.1|0
1627287390000|2021-07-26 08:16:30|2723.14|2723.14|2721.99|2721.99|2723.14|2723.14|2721.99|2721.99|0
1627287400000|2021-07-26 08:16:40|2722.16|2722.16|2721.88|2721.88|2722.16|2722.16|2721.88|2721.88|0
1627287430000|2021-07-26 08:17:10|2721.61|2721.61|2721.49|2721.49|2721.61|2721.61|2721.49|2721.49|0
1627287440000|2021-07-26 08:17:20|2721.37|2721.37|2721.32|2721.32|2721.37|2721.37|2720.89|2720.89|0
1627287450000|2021-07-26 08:17:30|2721.43|2721.43|2722.34|2722.34|2722.34|2722.34|2721.43|2721.43|0
1627287460000|2021-07-26 08:17:40|2722.37|2722.37|2723.49|2723.49|2723.49|2723.49|2722.37|2722.37|0
1627287470000|2021-07-26 08:17:50|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|0
1627287480000|2021-07-26 08:18:00|2723.9|2723.9|2723.94|2723.94|2723.94|2723.94|2723.9|2723.9|0
1627287490000|2021-07-26 08:18:10|2724|2724|2724|2724|2724|2724|2724|2724|0
1627287500000|2021-07-26 08:18:20|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|0
1627287510000|2021-07-26 08:18:30|2724|2724|2724.15|2724.15|2724.26|2724.26|2723.99|2723.99|0
1627287520000|2021-07-26 08:18:40|2724.19|2724.19|2724.42|2724.42|2724.42|2724.42|2724.19|2724.19|0
1627287530000|2021-07-26 08:18:50|2724.09|2724.09|2724.14|2724.14|2724.18|2724.18|2724.09|2724.09|0
1627287540000|2021-07-26 08:19:00|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|0
1627287550000|2021-07-26 08:19:10|2724.2|2724.2|2725.04|2725.04|2725.04|2725.04|2724.2|2724.2|0
1627287560000|2021-07-26 08:19:20|2724.88|2724.88|2724.92|2724.92|2724.92|2724.92|2724.88|2724.88|0
1627287570000|2021-07-26 08:19:30|2724.75|2724.75|2725.08|2725.08|2725.08|2725.08|2724.75|2724.75|0
1627287580000|2021-07-26 08:19:40|2725.14|2725.14|2724.97|2724.97|2725.14|2725.14|2724.97|2724.97|0
1627287600000|2021-07-26 08:20:00|2724.63|2724.63|2724.28|2724.28|2724.63|2724.63|2724.28|2724.28|0
1627287610000|2021-07-26 08:20:10|2724.16|2724.16|2724.2|2724.2|2724.2|2724.2|2723.71|2723.71|0
1627287620000|2021-07-26 08:20:20|2724.26|2724.26|2723.51|2723.51|2724.26|2724.26|2723.51|2723.51|0
1627287630000|2021-07-26 08:20:30|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|2723.47|0
1627287640000|2021-07-26 08:20:40|2723.43|2723.43|2723.38|2723.38|2723.43|2723.43|2723.38|2723.38|0
1627287650000|2021-07-26 08:20:50|2723.21|2723.21|2722.1|2722.1|2723.21|2723.21|2722.1|2722.1|0
1627287660000|2021-07-26 08:21:00|2721.97|2721.97|2722|2722|2722|2722|2721.86|2721.86|0
1627287670000|2021-07-26 08:21:10|2722.11|2722.11|2722.15|2722.15|2722.15|2722.15|2722.11|2722.11|0
1627287680000|2021-07-26 08:21:20|2721.32|2721.32|2722.12|2722.12|2722.17|2722.17|2721.32|2721.32|0
1627287690000|2021-07-26 08:21:30|2722.62|2722.62|2722.94|2722.94|2722.94|2722.94|2722.62|2722.62|0
1627287700000|2021-07-26 08:21:40|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1627287710000|2021-07-26 08:21:50|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|0
1627287720000|2021-07-26 08:22:00|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|0
1627287730000|2021-07-26 08:22:10|2722.9|2722.9|2722.85|2722.85|2722.9|2722.9|2722.85|2722.85|0
1627287740000|2021-07-26 08:22:20|2722.25|2722.25|2722.31|2722.31|2722.31|2722.31|2722.25|2722.25|0
1627287750000|2021-07-26 08:22:30|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|2722.47|0
1627287770000|2021-07-26 08:22:50|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|0
1627287790000|2021-07-26 08:23:10|2722.23|2722.23|2722.05|2722.05|2722.27|2722.27|2721.93|2721.93|0
1627287800000|2021-07-26 08:23:20|2721.99|2721.99|2722.07|2722.07|2722.12|2722.12|2721.99|2721.99|0
1627287820000|2021-07-26 08:23:40|2722.41|2722.41|2722.89|2722.89|2722.94|2722.94|2722.41|2722.41|0
1627287830000|2021-07-26 08:23:50|2723.17|2723.17|2723.63|2723.63|2723.68|2723.68|2723.17|2723.17|0
1627287840000|2021-07-26 08:24:00|2723.68|2723.68|2724.46|2724.46|2724.58|2724.58|2723.68|2723.68|0
1627287850000|2021-07-26 08:24:10|2724.29|2724.29|2724.17|2724.17|2724.45|2724.45|2724.12|2724.12|0
1627287860000|2021-07-26 08:24:20|2724.01|2724.01|2724.39|2724.39|2724.39|2724.39|2724.01|2724.01|0
1627287870000|2021-07-26 08:24:30|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|0
1627287880000|2021-07-26 08:24:40|2724.93|2724.93|2724.46|2724.46|2724.96|2724.96|2724.46|2724.46|0
1627287890000|2021-07-26 08:24:50|2724.36|2724.36|2723.67|2723.67|2724.36|2724.36|2723.67|2723.67|0
1627287900000|2021-07-26 08:25:00|2723.5|2723.5|2723.77|2723.77|2723.83|2723.83|2723.5|2723.5|0
1627287910000|2021-07-26 08:25:10|2723.66|2723.66|2723.44|2723.44|2723.66|2723.66|2723.11|2723.11|0
1627287920000|2021-07-26 08:25:20|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1627287930000|2021-07-26 08:25:30|2723.05|2723.05|2722.56|2722.56|2723.05|2723.05|2722.56|2722.56|0
1627287940000|2021-07-26 08:25:40|2722.38|2722.38|2722.3|2722.3|2722.38|2722.38|2722.3|2722.3|0
1627287950000|2021-07-26 08:25:50|2722.03|2722.03|2722.45|2722.45|2722.45|2722.45|2721.9|2721.9|0
1627287960000|2021-07-26 08:26:00|2722.29|2722.29|2721.52|2721.52|2722.33|2722.33|2721.19|2721.19|0
1627287970000|2021-07-26 08:26:10|2721.63|2721.63|2721.91|2721.91|2721.91|2721.91|2721.59|2721.59|0
1627287980000|2021-07-26 08:26:20|2721.96|2721.96|2721.97|2721.97|2721.97|2721.97|2721.96|2721.96|0
1627287990000|2021-07-26 08:26:30|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|2722.3|0
1627288000000|2021-07-26 08:26:40|2722.48|2722.48|2722.46|2722.46|2722.48|2722.48|2722.42|2722.42|0
1627288010000|2021-07-26 08:26:50|2722.54|2722.54|2722.59|2722.59|2722.72|2722.72|2722.54|2722.54|0
1627288030000|2021-07-26 08:27:10|2722.72|2722.72|2723.02|2723.02|2723.02|2723.02|2722.72|2722.72|0
1627288040000|2021-07-26 08:27:20|2723.35|2723.35|2723.32|2723.32|2723.75|2723.75|2723.32|2723.32|0
1627288050000|2021-07-26 08:27:30|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|2722.99|0
1627288060000|2021-07-26 08:27:40|2723.43|2723.43|2723.76|2723.76|2723.76|2723.76|2723.43|2723.43|0
1627288070000|2021-07-26 08:27:50|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|2723.87|0
1627288080000|2021-07-26 08:28:00|2724.37|2724.37|2724.21|2724.21|2724.37|2724.37|2724.04|2724.04|0
1627288090000|2021-07-26 08:28:10|2724.05|2724.05|2724|2724|2724.05|2724.05|2724|2724|0
1627288110000|2021-07-26 08:28:30|2724.11|2724.11|2724.55|2724.55|2724.72|2724.72|2724.11|2724.11|0
1627288120000|2021-07-26 08:28:40|2724.87|2724.87|2725.68|2725.68|2725.68|2725.68|2724.87|2724.87|0
1627288130000|2021-07-26 08:28:50|2725.91|2725.91|2725.61|2725.61|2725.91|2725.91|2725.52|2725.52|0
1627288140000|2021-07-26 08:29:00|2725.66|2725.66|2725.93|2725.93|2726.16|2726.16|2725.66|2725.66|0
1627288150000|2021-07-26 08:29:10|2726.26|2726.26|2726.42|2726.42|2726.75|2726.75|2726.26|2726.26|0
1627288160000|2021-07-26 08:29:20|2726.46|2726.46|2727.12|2727.12|2727.12|2727.12|2726.46|2726.46|0
1627288170000|2021-07-26 08:29:30|2727.16|2727.16|2726.67|2726.67|2727.16|2727.16|2726.67|2726.67|0
1627288190000|2021-07-26 08:29:50|2726.62|2726.62|2726.67|2726.67|2726.67|2726.67|2726.62|2726.62|0
1627288200000|2021-07-26 08:30:00|2726.89|2726.89|2728|2728|2728|2728|2726.89|2726.89|0
1627288220000|2021-07-26 08:30:20|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|0
1627288230000|2021-07-26 08:30:30|2728.49|2728.49|2730.36|2730.36|2730.36|2730.36|2728.49|2728.49|0
1627288240000|2021-07-26 08:30:40|2730.61|2730.61|2730.92|2730.92|2731.03|2731.03|2730.61|2730.61|0
1627288250000|2021-07-26 08:30:50|2730.86|2730.86|2729.72|2729.72|2730.86|2730.86|2729.56|2729.56|0
1627288260000|2021-07-26 08:31:00|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|0
1627288270000|2021-07-26 08:31:10|2729.39|2729.39|2728.67|2728.67|2729.39|2729.39|2728.67|2728.67|0
1627288290000|2021-07-26 08:31:30|2728.71|2728.71|2729.38|2729.38|2729.38|2729.38|2728.71|2728.71|0
1627288300000|2021-07-26 08:31:40|2729.44|2729.44|2729.98|2729.98|2729.98|2729.98|2729.44|2729.44|0
1627288310000|2021-07-26 08:31:50|2730.02|2730.02|2730.02|2730.02|2730.02|2730.02|2730.02|2730.02|0
1627288320000|2021-07-26 08:32:00|2729.86|2729.86|2729.71|2729.71|2729.86|2729.86|2729.59|2729.59|0
1627288330000|2021-07-26 08:32:10|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|0
1627288340000|2021-07-26 08:32:20|2730.21|2730.21|2730.3|2730.3|2730.3|2730.3|2730.21|2730.21|0
1627288350000|2021-07-26 08:32:30|2730.26|2730.26|2729.53|2729.53|2730.26|2730.26|2729.53|2729.53|0
1627288360000|2021-07-26 08:32:40|2729.59|2729.59|2729.65|2729.65|2729.65|2729.65|2729.59|2729.59|0
1627288370000|2021-07-26 08:32:50|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|0
1627288380000|2021-07-26 08:33:00|2730.03|2730.03|2730.09|2730.09|2730.09|2730.09|2730.03|2730.03|0
1627288390000|2021-07-26 08:33:10|2730.13|2730.13|2730.13|2730.13|2730.13|2730.13|2730.13|2730.13|0
1627288400000|2021-07-26 08:33:20|2729.8|2729.8|2729.92|2729.92|2729.92|2729.92|2729.8|2729.8|0
1627288410000|2021-07-26 08:33:30|2729.74|2729.74|2730.02|2730.02|2730.02|2730.02|2729.74|2729.74|0
1627288430000|2021-07-26 08:33:50|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|0
1627288440000|2021-07-26 08:34:00|2730.24|2730.24|2729.91|2729.91|2730.24|2730.24|2729.91|2729.91|0
1627288450000|2021-07-26 08:34:10|2730.08|2730.08|2731.05|2731.05|2731.05|2731.05|2730.03|2730.03|0
1627288460000|2021-07-26 08:34:20|2731.11|2731.11|2731.47|2731.47|2732.03|2732.03|2731.11|2731.11|0
1627288470000|2021-07-26 08:34:30|2731.53|2731.53|2731.61|2731.61|2731.61|2731.61|2731.53|2731.53|0
1627288480000|2021-07-26 08:34:40|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|0
1627288490000|2021-07-26 08:34:50|2731.66|2731.66|2732.24|2732.24|2732.24|2732.24|2731.66|2731.66|0
1627288500000|2021-07-26 08:35:00|2732.41|2732.41|2732.25|2732.25|2732.41|2732.41|2732.25|2732.25|0
1627288510000|2021-07-26 08:35:10|2732.08|2732.08|2732.16|2732.16|2732.16|2732.16|2731.91|2731.91|0
1627288520000|2021-07-26 08:35:20|2732.33|2732.33|2732.32|2732.32|2732.33|2732.33|2732.24|2732.24|0
1627288530000|2021-07-26 08:35:30|2732.43|2732.43|2732.81|2732.81|2732.81|2732.81|2732.43|2732.43|0
1627288540000|2021-07-26 08:35:40|2732.92|2732.92|2732.91|2732.91|2732.92|2732.92|2732.86|2732.86|0
1627288550000|2021-07-26 08:35:50|2732.58|2732.58|2731.13|2731.13|2732.58|2732.58|2731.13|2731.13|0
1627288560000|2021-07-26 08:36:00|2730.84|2730.84|2729.29|2729.29|2730.84|2730.84|2729.29|2729.29|0
1627288570000|2021-07-26 08:36:10|2728.94|2728.94|2728.5|2728.5|2729|2729|2728.5|2728.5|0
1627288580000|2021-07-26 08:36:20|2728.28|2728.28|2728.85|2728.85|2729.02|2729.02|2727.94|2727.94|0
1627288590000|2021-07-26 08:36:30|2728.62|2728.62|2728.51|2728.51|2728.62|2728.62|2728.51|2728.51|0
1627288600000|2021-07-26 08:36:40|2728.18|2728.18|2728.18|2728.18|2728.34|2728.34|2728.01|2728.01|0
1627288610000|2021-07-26 08:36:50|2727.68|2727.68|2727.18|2727.18|2727.68|2727.68|2727.18|2727.18|0
1627288620000|2021-07-26 08:37:00|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|0
1627288630000|2021-07-26 08:37:10|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1627288640000|2021-07-26 08:37:20|2726.86|2726.86|2726.74|2726.74|2726.86|2726.86|2726.74|2726.74|0
1627288650000|2021-07-26 08:37:30|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|0
1627288660000|2021-07-26 08:37:40|2727.64|2727.64|2727.85|2727.85|2727.85|2727.85|2727.48|2727.48|0
1627288680000|2021-07-26 08:38:00|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|0
1627288690000|2021-07-26 08:38:10|2727.48|2727.48|2727.69|2727.69|2727.69|2727.69|2727.48|2727.48|0
1627288700000|2021-07-26 08:38:20|2727.77|2727.77|2727.77|2727.77|2727.77|2727.77|2727.77|2727.77|0
1627288710000|2021-07-26 08:38:30|2728.21|2728.21|2728.55|2728.55|2728.88|2728.88|2728.21|2728.21|0
1627288720000|2021-07-26 08:38:40|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|0
1627288730000|2021-07-26 08:38:50|2728.88|2728.88|2728.94|2728.94|2728.99|2728.99|2728.55|2728.55|0
1627288740000|2021-07-26 08:39:00|2728.98|2728.98|2728.63|2728.63|2729.02|2729.02|2728.63|2728.63|0
1627288750000|2021-07-26 08:39:10|2728.85|2728.85|2730.38|2730.38|2730.38|2730.38|2728.85|2728.85|0
1627288770000|2021-07-26 08:39:30|2730.54|2730.54|2730.88|2730.88|2730.88|2730.88|2730.54|2730.54|0
1627288780000|2021-07-26 08:39:40|2730.34|2730.34|2730.38|2730.38|2730.38|2730.38|2730.34|2730.34|0
1627288790000|2021-07-26 08:39:50|2730.49|2730.49|2730.6|2730.6|2730.6|2730.6|2730.49|2730.49|0
1627288800000|2021-07-26 08:40:00|2730.71|2730.71|2731.14|2731.14|2731.14|2731.14|2730.71|2730.71|0
1627288810000|2021-07-26 08:40:10|2731.31|2731.31|2731.52|2731.52|2731.52|2731.52|2731.31|2731.31|0
1627288840000|2021-07-26 08:40:40|2731.8|2731.8|2731.93|2731.93|2731.93|2731.93|2731.8|2731.8|0
1627288850000|2021-07-26 08:40:50|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1627288860000|2021-07-26 08:41:00|2732.06|2732.06|2732.7|2732.7|2732.81|2732.81|2732.06|2732.06|0
1627288870000|2021-07-26 08:41:10|2732.65|2732.65|2732.48|2732.48|2732.65|2732.65|2732.48|2732.48|0
1627288880000|2021-07-26 08:41:20|2732.49|2732.49|2732.74|2732.74|2732.74|2732.74|2732.49|2732.49|0
1627288890000|2021-07-26 08:41:30|2732.57|2732.57|2732.45|2732.45|2732.57|2732.57|2732.45|2732.45|0
1627288900000|2021-07-26 08:41:40|2732.51|2732.51|2732.56|2732.56|2732.56|2732.56|2732.51|2732.51|0
1627288920000|2021-07-26 08:42:00|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|0
1627288930000|2021-07-26 08:42:10|2732.32|2732.32|2732.43|2732.43|2732.61|2732.61|2732.27|2732.27|0
1627288950000|2021-07-26 08:42:30|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|0
1627288970000|2021-07-26 08:42:50|2732.38|2732.38|2732.38|2732.38|2732.38|2732.38|2732.38|2732.38|0
1627288990000|2021-07-26 08:43:10|2732.27|2732.27|2732.22|2732.22|2732.27|2732.27|2732.22|2732.22|0
1627289010000|2021-07-26 08:43:30|2732.39|2732.39|2732.39|2732.39|2732.39|2732.39|2732.39|2732.39|0
1627289020000|2021-07-26 08:43:40|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1627289040000|2021-07-26 08:44:00|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|0
1627289060000|2021-07-26 08:44:20|2731.99|2731.99|2733.06|2733.06|2733.06|2733.06|2731.99|2731.99|0
1627289070000|2021-07-26 08:44:30|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|0
1627289080000|2021-07-26 08:44:40|2733.2|2733.2|2733.23|2733.23|2733.23|2733.23|2733.2|2733.2|0
1627289090000|2021-07-26 08:44:50|2733.22|2733.22|2733.15|2733.15|2733.22|2733.22|2733.11|2733.11|0
1627289100000|2021-07-26 08:45:00|2733.21|2733.21|2733.16|2733.16|2733.21|2733.21|2733.16|2733.16|0
1627289120000|2021-07-26 08:45:20|2733.66|2733.66|2733.83|2733.83|2733.83|2733.83|2733.66|2733.66|0
1627289130000|2021-07-26 08:45:30|2733.87|2733.87|2734.16|2734.16|2734.16|2734.16|2733.87|2733.87|0
1627289140000|2021-07-26 08:45:40|2734.2|2734.2|2734.13|2734.13|2734.57|2734.57|2734.08|2734.08|0
1627289150000|2021-07-26 08:45:50|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|0
1627289160000|2021-07-26 08:46:00|2734.96|2734.96|2735.13|2735.13|2735.13|2735.13|2734.96|2734.96|0
1627289170000|2021-07-26 08:46:10|2735.08|2735.08|2734.97|2734.97|2735.08|2735.08|2734.59|2734.59|0
1627289180000|2021-07-26 08:46:20|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|0
1627289210000|2021-07-26 08:46:50|2734.89|2734.89|2734.74|2734.74|2734.89|2734.89|2734.74|2734.74|0
1627289220000|2021-07-26 08:47:00|2735.23|2735.23|2735.12|2735.12|2735.23|2735.23|2735.12|2735.12|0
1627289230000|2021-07-26 08:47:10|2735|2735|2735|2735|2735|2735|2735|2735|0
1627289240000|2021-07-26 08:47:20|2734.34|2734.34|2733.97|2733.97|2734.34|2734.34|2733.97|2733.97|0
1627289250000|2021-07-26 08:47:30|2733.42|2733.42|2733.87|2733.87|2733.87|2733.87|2733.42|2733.42|0
1627289270000|2021-07-26 08:47:50|2733.98|2733.98|2733.98|2733.98|2734.14|2734.14|2733.98|2733.98|0
1627289280000|2021-07-26 08:48:00|2733.92|2733.92|2733.79|2733.79|2733.92|2733.92|2733.79|2733.79|0
1627289300000|2021-07-26 08:48:20|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|0
1627289330000|2021-07-26 08:48:50|2733.23|2733.23|2733.4|2733.4|2733.4|2733.4|2733.23|2733.23|0
1627289340000|2021-07-26 08:49:00|2733.57|2733.57|2733.55|2733.55|2733.69|2733.69|2733.55|2733.55|0
1627289350000|2021-07-26 08:49:10|2733.47|2733.47|2733.41|2733.41|2733.47|2733.47|2733.41|2733.41|0
1627289360000|2021-07-26 08:49:20|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1627289380000|2021-07-26 08:49:40|2732.47|2732.47|2732.14|2732.14|2732.47|2732.47|2732.14|2732.14|0
1627289390000|2021-07-26 08:49:50|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|2732.3|0
1627289400000|2021-07-26 08:50:00|2732.41|2732.41|2732.36|2732.36|2732.46|2732.46|2732.36|2732.36|0
1627289410000|2021-07-26 08:50:10|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|0
1627289420000|2021-07-26 08:50:20|2731.65|2731.65|2731.65|2731.65|2731.65|2731.65|2731.65|2731.65|0
1627289430000|2021-07-26 08:50:30|2731.76|2731.76|2731.77|2731.77|2731.77|2731.77|2731.76|2731.76|0
1627289440000|2021-07-26 08:50:40|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|0
1627289460000|2021-07-26 08:51:00|2732.27|2732.27|2732.11|2732.11|2732.38|2732.38|2732.06|2732.06|0
1627289470000|2021-07-26 08:51:10|2732.15|2732.15|2732.19|2732.19|2732.24|2732.24|2732.15|2732.15|0
1627289480000|2021-07-26 08:51:20|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|0
1627289490000|2021-07-26 08:51:30|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|0
1627289500000|2021-07-26 08:51:40|2732.3|2732.3|2732.55|2732.55|2732.71|2732.71|2732.3|2732.3|0
1627289510000|2021-07-26 08:51:50|2732.71|2732.71|2732.8|2732.8|2732.8|2732.8|2732.71|2732.71|0
1627289520000|2021-07-26 08:52:00|2732.97|2732.97|2733.3|2733.3|2733.3|2733.3|2732.97|2732.97|0
1627289530000|2021-07-26 08:52:10|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1627289540000|2021-07-26 08:52:20|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|0
1627289550000|2021-07-26 08:52:30|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|0
1627289560000|2021-07-26 08:52:40|2733.72|2733.72|2734.05|2734.05|2734.05|2734.05|2733.72|2733.72|0
1627289570000|2021-07-26 08:52:50|2734.07|2734.07|2733.91|2733.91|2734.41|2734.41|2733.91|2733.91|0
1627289590000|2021-07-26 08:53:10|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|0
1627289600000|2021-07-26 08:53:20|2733.6|2733.6|2733.56|2733.56|2733.6|2733.6|2733.56|2733.56|0
1627289610000|2021-07-26 08:53:30|2733.6|2733.6|2733.77|2733.77|2733.77|2733.77|2733.6|2733.6|0
1627289620000|2021-07-26 08:53:40|2733.82|2733.82|2733.82|2733.82|2733.82|2733.82|2733.82|2733.82|0
1627289630000|2021-07-26 08:53:50|2733.93|2733.93|2733.82|2733.82|2733.93|2733.93|2733.82|2733.82|0
1627289640000|2021-07-26 08:54:00|2733.77|2733.77|2733.6|2733.6|2733.77|2733.77|2733.6|2733.6|0
1627289660000|2021-07-26 08:54:20|2733.57|2733.57|2733.49|2733.49|2733.57|2733.57|2733.49|2733.49|0
1627289670000|2021-07-26 08:54:30|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|0
1627289680000|2021-07-26 08:54:40|2733.42|2733.42|2733.21|2733.21|2733.42|2733.42|2733.21|2733.21|0
1627289690000|2021-07-26 08:54:50|2733.17|2733.17|2732.31|2732.31|2733.17|2733.17|2732.31|2732.31|0
1627289700000|2021-07-26 08:55:00|2731.98|2731.98|2732.11|2732.11|2732.11|2732.11|2731.95|2731.95|0
1627289720000|2021-07-26 08:55:20|2731.59|2731.59|2731.47|2731.47|2731.59|2731.59|2731.3|2731.3|0
1627289730000|2021-07-26 08:55:30|2731.13|2731.13|2731.12|2731.12|2731.13|2731.13|2731.08|2731.08|0
1627289760000|2021-07-26 08:56:00|2730.79|2730.79|2730.51|2730.51|2730.79|2730.79|2730.51|2730.51|0
1627289770000|2021-07-26 08:56:10|2730.89|2730.89|2731.99|2731.99|2731.99|2731.99|2730.89|2730.89|0
1627289780000|2021-07-26 08:56:20|2732.49|2732.49|2732.43|2732.43|2732.49|2732.49|2732.43|2732.43|0
1627289800000|2021-07-26 08:56:40|2732.1|2732.1|2732.1|2732.1|2732.1|2732.1|2731.77|2731.77|0
1627289820000|2021-07-26 08:57:00|2732.23|2732.23|2732.26|2732.26|2732.26|2732.26|2732.21|2732.21|0
1627289830000|2021-07-26 08:57:10|2732.42|2732.42|2732.46|2732.46|2732.46|2732.46|2732.42|2732.42|0
1627289840000|2021-07-26 08:57:20|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|0
1627289850000|2021-07-26 08:57:30|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1627289860000|2021-07-26 08:57:40|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|0
1627289870000|2021-07-26 08:57:50|2733.17|2733.17|2733.83|2733.83|2733.83|2733.83|2733.17|2733.17|0
1627289880000|2021-07-26 08:58:00|2733.87|2733.87|2733.87|2733.87|2733.87|2733.87|2733.85|2733.85|0
1627289900000|2021-07-26 08:58:20|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|0
1627289910000|2021-07-26 08:58:30|2733.43|2733.43|2733.88|2733.88|2733.88|2733.88|2733.43|2733.43|0
1627289920000|2021-07-26 08:58:40|2733.93|2733.93|2734.1|2734.1|2734.1|2734.1|2733.93|2733.93|0
1627289930000|2021-07-26 08:58:50|2734.14|2734.14|2734.19|2734.19|2734.19|2734.19|2734.14|2734.14|0
1627289950000|2021-07-26 08:59:10|2734.35|2734.35|2734.86|2734.86|2734.86|2734.86|2734.35|2734.35|0
1627289960000|2021-07-26 08:59:20|2735.15|2735.15|2735.27|2735.27|2735.32|2735.32|2735.15|2735.15|0
1627289970000|2021-07-26 08:59:30|2735.23|2735.23|2735.59|2735.59|2735.59|2735.59|2735.23|2735.23|0
1627290000000|2021-07-26 09:00:00|2735.62|2735.62|2736.95|2736.95|2737.12|2737.12|2735.62|2735.62|0
1627290020000|2021-07-26 09:00:20|2737.01|2737.01|2737.13|2737.13|2737.3|2737.3|2737.01|2737.01|0
1627290030000|2021-07-26 09:00:30|2736.98|2736.98|2737.11|2737.11|2737.11|2737.11|2736.94|2736.94|0
1627290040000|2021-07-26 09:00:40|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|2737.1|0
1627290050000|2021-07-26 09:00:50|2737.11|2737.11|2736.76|2736.76|2737.11|2737.11|2736.76|2736.76|0
1627290060000|2021-07-26 09:01:00|2736.6|2736.6|2736.82|2736.82|2736.89|2736.89|2736.43|2736.43|0
1627290070000|2021-07-26 09:01:10|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|0
1627290080000|2021-07-26 09:01:20|2736.43|2736.43|2736.33|2736.33|2736.43|2736.43|2736.33|2736.33|0
1627290100000|2021-07-26 09:01:40|2735.83|2735.83|2735.83|2735.83|2735.83|2735.83|2735.83|2735.83|0
1627290110000|2021-07-26 09:01:50|2735.88|2735.88|2736.34|2736.34|2736.67|2736.67|2735.88|2735.88|0
1627290120000|2021-07-26 09:02:00|2736.45|2736.45|2736.67|2736.67|2736.67|2736.67|2736.45|2736.45|0
1627290130000|2021-07-26 09:02:10|2736.68|2736.68|2736.35|2736.35|2736.68|2736.68|2736.35|2736.35|0
1627290140000|2021-07-26 09:02:20|2736.51|2736.51|2736.68|2736.68|2736.68|2736.68|2736.51|2736.51|0
1627290150000|2021-07-26 09:02:30|2737.07|2737.07|2737.01|2737.01|2737.07|2737.07|2737.01|2737.01|0
1627290170000|2021-07-26 09:02:50|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|2737.05|0
1627290180000|2021-07-26 09:03:00|2737.13|2737.13|2737.17|2737.17|2737.17|2737.17|2737.13|2737.13|0
1627290190000|2021-07-26 09:03:10|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|0
1627290210000|2021-07-26 09:03:30|2736.99|2736.99|2736.99|2736.99|2736.99|2736.99|2736.99|2736.99|0
1627290230000|2021-07-26 09:03:50|2736.83|2736.83|2736.73|2736.73|2736.83|2736.83|2736.73|2736.73|0
1627290240000|2021-07-26 09:04:00|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|2736.89|0
1627290260000|2021-07-26 09:04:20|2736.87|2736.87|2736.81|2736.81|2736.9|2736.9|2736.81|2736.81|0
1627290270000|2021-07-26 09:04:30|2736.65|2736.65|2736.56|2736.56|2736.65|2736.65|2736.56|2736.56|0
1627290290000|2021-07-26 09:04:50|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|0
1627290300000|2021-07-26 09:05:00|2736.56|2736.56|2736.99|2736.99|2736.99|2736.99|2736.56|2736.56|0
1627290310000|2021-07-26 09:05:10|2737.05|2737.05|2737.18|2737.18|2737.18|2737.18|2737|2737|0
1627290320000|2021-07-26 09:05:20|2737.23|2737.23|2737.17|2737.17|2737.23|2737.23|2737.17|2737.17|0
1627290330000|2021-07-26 09:05:30|2737.23|2737.23|2738.02|2738.02|2738.02|2738.02|2737.23|2737.23|0
1627290340000|2021-07-26 09:05:40|2737.98|2737.98|2738.09|2738.09|2738.09|2738.09|2737.98|2737.98|0
1627290350000|2021-07-26 09:05:50|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|2738.42|0
1627290360000|2021-07-26 09:06:00|2738.58|2738.58|2739.47|2739.47|2739.53|2739.53|2738.58|2738.58|0
1627290370000|2021-07-26 09:06:10|2739.81|2739.81|2740.56|2740.56|2740.56|2740.56|2739.81|2739.81|0
1627290380000|2021-07-26 09:06:20|2740.61|2740.61|2740.37|2740.37|2740.61|2740.61|2740.37|2740.37|0
1627290390000|2021-07-26 09:06:30|2740.41|2740.41|2740.58|2740.58|2740.58|2740.58|2740.41|2740.41|0
1627290400000|2021-07-26 09:06:40|2740.54|2740.54|2740.85|2740.85|2740.85|2740.85|2740.48|2740.48|0
1627290410000|2021-07-26 09:06:50|2740.68|2740.68|2740.74|2740.74|2740.74|2740.74|2740.68|2740.68|0
1627290430000|2021-07-26 09:07:10|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|2740.69|0
1627290440000|2021-07-26 09:07:20|2740.75|2740.75|2740.96|2740.96|2740.96|2740.96|2740.75|2740.75|0
1627290450000|2021-07-26 09:07:30|2741.23|2741.23|2741.7|2741.7|2741.7|2741.7|2741.2|2741.2|0
1627290460000|2021-07-26 09:07:40|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|2741.76|0
1627290480000|2021-07-26 09:08:00|2742.25|2742.25|2742.28|2742.28|2742.28|2742.28|2742.2|2742.2|0
1627290490000|2021-07-26 09:08:10|2742.33|2742.33|2742.64|2742.64|2742.64|2742.64|2742.33|2742.33|0
1627290500000|2021-07-26 09:08:20|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|2742.85|0
1627290510000|2021-07-26 09:08:30|2742.91|2742.91|2742.99|2742.99|2742.99|2742.99|2742.91|2742.91|0
1627290530000|2021-07-26 09:08:50|2743.49|2743.49|2743.77|2743.77|2743.77|2743.77|2743.49|2743.49|0
1627290550000|2021-07-26 09:09:10|2743.61|2743.61|2743.69|2743.69|2743.91|2743.91|2743.61|2743.61|0
1627290560000|2021-07-26 09:09:20|2743.74|2743.74|2743.79|2743.79|2743.96|2743.96|2743.74|2743.74|0
1627290570000|2021-07-26 09:09:30|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|2743.96|0
1627290590000|2021-07-26 09:09:50|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|2744.45|0
1627290600000|2021-07-26 09:10:00|2744.62|2744.62|2744.73|2744.73|2744.73|2744.73|2744.56|2744.56|0
1627290610000|2021-07-26 09:10:10|2744.9|2744.9|2745.56|2745.56|2745.56|2745.56|2744.9|2744.9|0
1627290620000|2021-07-26 09:10:20|2745.51|2745.51|2746.21|2746.21|2746.21|2746.21|2745.51|2745.51|0
1627290630000|2021-07-26 09:10:30|2746.33|2746.33|2746.41|2746.41|2746.41|2746.41|2746.33|2746.33|0
1627290640000|2021-07-26 09:10:40|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|2746.25|0
1627290650000|2021-07-26 09:10:50|2746.08|2746.08|2745.85|2745.85|2746.08|2746.08|2745.85|2745.85|0
1627290670000|2021-07-26 09:11:10|2745.63|2745.63|2745.53|2745.53|2745.63|2745.63|2745.53|2745.53|0
1627290680000|2021-07-26 09:11:20|2745.47|2745.47|2745.39|2745.39|2745.47|2745.47|2745.39|2745.39|0
1627290690000|2021-07-26 09:11:30|2745.18|2745.18|2745.12|2745.12|2745.18|2745.18|2745.12|2745.12|0
1627290700000|2021-07-26 09:11:40|2745.17|2745.17|2745.21|2745.21|2745.21|2745.21|2745.17|2745.17|0
1627290710000|2021-07-26 09:11:50|2745.04|2745.04|2745.82|2745.82|2745.82|2745.82|2745.04|2745.04|0
1627290720000|2021-07-26 09:12:00|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|2746.31|0
1627290730000|2021-07-26 09:12:10|2746.15|2746.15|2746.82|2746.82|2746.82|2746.82|2746.15|2746.15|0
1627290750000|2021-07-26 09:12:30|2747.48|2747.48|2747.97|2747.97|2747.97|2747.97|2747.48|2747.48|0
1627290760000|2021-07-26 09:12:40|2748.06|2748.06|2748|2748|2748.06|2748.06|2748|2748|0
1627290770000|2021-07-26 09:12:50|2747.61|2747.61|2747|2747|2747.61|2747.61|2747|2747|0
1627290780000|2021-07-26 09:13:00|2746.89|2746.89|2747.4|2747.4|2747.4|2747.4|2746.67|2746.67|0
1627290790000|2021-07-26 09:13:10|2747.45|2747.45|2747.95|2747.95|2747.95|2747.95|2747.08|2747.08|0
1627290800000|2021-07-26 09:13:20|2748.1|2748.1|2748.14|2748.14|2748.14|2748.14|2748.1|2748.1|0
1627290810000|2021-07-26 09:13:30|2748.2|2748.2|2748.75|2748.75|2748.75|2748.75|2748.2|2748.2|0
1627290830000|2021-07-26 09:13:50|2749.04|2749.04|2748.99|2748.99|2749.1|2749.1|2748.93|2748.93|0
1627290840000|2021-07-26 09:14:00|2748.6|2748.6|2748.66|2748.66|2748.66|2748.66|2748.6|2748.6|0
1627290860000|2021-07-26 09:14:20|2748.54|2748.54|2748.37|2748.37|2748.54|2748.54|2748.37|2748.37|0
1627290870000|2021-07-26 09:14:30|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|2748.04|0
1627290880000|2021-07-26 09:14:40|2748.08|2748.08|2749.19|2749.19|2749.19|2749.19|2748.08|2748.08|0
1627290890000|2021-07-26 09:14:50|2749.08|2749.08|2748.94|2748.94|2749.1|2749.1|2748.94|2748.94|0
1627290900000|2021-07-26 09:15:00|2749.04|2749.04|2749.09|2749.09|2749.09|2749.09|2749.04|2749.04|0
1627290910000|2021-07-26 09:15:10|2749.16|2749.16|2749.23|2749.23|2749.23|2749.23|2749.16|2749.16|0
1627290920000|2021-07-26 09:15:20|2749.17|2749.17|2749.61|2749.61|2749.61|2749.61|2749.17|2749.17|0
1627290930000|2021-07-26 09:15:30|2749.95|2749.95|2750.51|2750.51|2750.62|2750.62|2749.95|2749.95|0
1627290940000|2021-07-26 09:15:40|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|0
1627290950000|2021-07-26 09:15:50|2750.68|2750.68|2750.95|2750.95|2751.01|2751.01|2750.68|2750.68|0
1627290960000|2021-07-26 09:16:00|2750.9|2750.9|2751.73|2751.73|2751.73|2751.73|2750.56|2750.56|0
1627290970000|2021-07-26 09:16:10|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|0
1627290980000|2021-07-26 09:16:20|2750.91|2750.91|2750.09|2750.09|2750.91|2750.91|2750.09|2750.09|0
1627290990000|2021-07-26 09:16:30|2750.07|2750.07|2749.59|2749.59|2750.07|2750.07|2749.53|2749.53|0
1627291020000|2021-07-26 09:17:00|2749.87|2749.87|2749.74|2749.74|2749.87|2749.87|2749.74|2749.74|0
1627291050000|2021-07-26 09:17:30|2749.7|2749.7|2749.24|2749.24|2749.7|2749.7|2749.24|2749.24|0
1627291080000|2021-07-26 09:18:00|2748.91|2748.91|2748.68|2748.68|2748.91|2748.91|2748.68|2748.68|0
1627291090000|2021-07-26 09:18:10|2748.6|2748.6|2748.66|2748.66|2748.66|2748.66|2748.6|2748.6|0
1627291100000|2021-07-26 09:18:20|2748.57|2748.57|2748.32|2748.32|2748.57|2748.57|2748.32|2748.32|0
1627291110000|2021-07-26 09:18:30|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|2748.15|0
1627291120000|2021-07-26 09:18:40|2748.11|2748.11|2747.84|2747.84|2748.11|2748.11|2747.84|2747.84|0
1627291140000|2021-07-26 09:19:00|2747.5|2747.5|2747.25|2747.25|2747.5|2747.5|2746.98|2746.98|0
1627291150000|2021-07-26 09:19:10|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|2747.14|0
1627291170000|2021-07-26 09:19:30|2747.03|2747.03|2747.41|2747.41|2747.45|2747.45|2747.03|2747.03|0
1627291180000|2021-07-26 09:19:40|2747.5|2747.5|2746.9|2746.9|2747.5|2747.5|2746.9|2746.9|0
1627291200000|2021-07-26 09:20:00|2746.84|2746.84|2747.07|2747.07|2747.07|2747.07|2746.84|2746.84|0
1627291210000|2021-07-26 09:20:10|2747.02|2747.02|2747.94|2747.94|2747.94|2747.94|2747.02|2747.02|0
1627291220000|2021-07-26 09:20:20|2748.05|2748.05|2748.44|2748.44|2748.44|2748.44|2748.05|2748.05|0
1627291230000|2021-07-26 09:20:30|2748.52|2748.52|2748.64|2748.64|2748.64|2748.64|2748.52|2748.52|0
1627291240000|2021-07-26 09:20:40|2748.26|2748.26|2748.26|2748.26|2748.26|2748.26|2748.26|2748.26|0
1627291250000|2021-07-26 09:20:50|2748.1|2748.1|2747.51|2747.51|2748.12|2748.12|2747.51|2747.51|0
1627291260000|2021-07-26 09:21:00|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|0
1627291270000|2021-07-26 09:21:10|2747.51|2747.51|2747.55|2747.55|2747.68|2747.68|2747.51|2747.51|0
1627291290000|2021-07-26 09:21:30|2748.06|2748.06|2748.55|2748.55|2748.55|2748.55|2748.06|2748.06|0
1627291330000|2021-07-26 09:22:10|2748.71|2748.71|2749.88|2749.88|2749.88|2749.88|2748.71|2748.71|0
1627291350000|2021-07-26 09:22:30|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|2749.8|0
1627291360000|2021-07-26 09:22:40|2749.84|2749.84|2749.84|2749.84|2749.88|2749.88|2749.84|2749.84|0
1627291370000|2021-07-26 09:22:50|2749.88|2749.88|2749.88|2749.88|2749.88|2749.88|2749.88|2749.88|0
1627291380000|2021-07-26 09:23:00|2749.48|2749.48|2749.4|2749.4|2749.48|2749.48|2749.4|2749.4|0
1627291390000|2021-07-26 09:23:10|2748.9|2748.9|2748.65|2748.65|2748.9|2748.9|2748.57|2748.57|0
1627291400000|2021-07-26 09:23:20|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|0
1627291410000|2021-07-26 09:23:30|2748.56|2748.56|2748.68|2748.68|2748.74|2748.74|2748.56|2748.56|0
1627291430000|2021-07-26 09:23:50|2748.59|2748.59|2748.42|2748.42|2748.88|2748.88|2748.42|2748.42|0
1627291440000|2021-07-26 09:24:00|2748.53|2748.53|2748.74|2748.74|2748.74|2748.74|2748.53|2748.53|0
1627291450000|2021-07-26 09:24:10|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|2748.41|0
1627291460000|2021-07-26 09:24:20|2748.45|2748.45|2748.28|2748.28|2748.45|2748.45|2748.12|2748.12|0
1627291470000|2021-07-26 09:24:30|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|2747.95|0
1627291490000|2021-07-26 09:24:50|2748.5|2748.5|2748.83|2748.83|2748.83|2748.83|2748.5|2748.5|0
1627291500000|2021-07-26 09:25:00|2748.77|2748.77|2749.05|2749.05|2749.2|2749.2|2748.61|2748.61|0
1627291510000|2021-07-26 09:25:10|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|0
1627291520000|2021-07-26 09:25:20|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|2749.39|0
1627291540000|2021-07-26 09:25:40|2749.33|2749.33|2749.18|2749.18|2749.33|2749.33|2749.18|2749.18|0
1627291550000|2021-07-26 09:25:50|2749.07|2749.07|2748.56|2748.56|2749.07|2749.07|2748.4|2748.4|0
1627291560000|2021-07-26 09:26:00|2748.73|2748.73|2748.84|2748.84|2748.84|2748.84|2748.73|2748.73|0
1627291570000|2021-07-26 09:26:10|2749.45|2749.45|2749.5|2749.5|2749.5|2749.5|2749.45|2749.45|0
1627291590000|2021-07-26 09:26:30|2749.84|2749.84|2749.72|2749.72|2749.84|2749.84|2749.72|2749.72|0
1627291610000|2021-07-26 09:26:50|2749.56|2749.56|2749.5|2749.5|2749.56|2749.56|2749.5|2749.5|0
1627291620000|2021-07-26 09:27:00|2749.46|2749.46|2749.5|2749.5|2749.5|2749.5|2749.46|2749.46|0
1627291630000|2021-07-26 09:27:10|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|2749.44|0
1627291640000|2021-07-26 09:27:20|2749.03|2749.03|2748.87|2748.87|2749.03|2749.03|2748.87|2748.87|0
1627291660000|2021-07-26 09:27:40|2748.76|2748.76|2748.14|2748.14|2748.76|2748.76|2748.14|2748.14|0
1627291670000|2021-07-26 09:27:50|2748.31|2748.31|2748.31|2748.31|2748.31|2748.31|2748.31|2748.31|0
1627291680000|2021-07-26 09:28:00|2748.07|2748.07|2748.13|2748.13|2748.13|2748.13|2748.03|2748.03|0
1627291690000|2021-07-26 09:28:10|2748.19|2748.19|2748.22|2748.22|2748.23|2748.23|2748.19|2748.19|0
1627291720000|2021-07-26 09:28:40|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|2748.44|0
1627291730000|2021-07-26 09:28:50|2748.61|2748.61|2748.97|2748.97|2748.97|2748.97|2748.61|2748.61|0
1627291750000|2021-07-26 09:29:10|2748.79|2748.79|2748.79|2748.79|2748.79|2748.79|2748.79|2748.79|0
1627291760000|2021-07-26 09:29:20|2748.73|2748.73|2748.48|2748.48|2748.73|2748.73|2748.48|2748.48|0
1627291790000|2021-07-26 09:29:50|2749.07|2749.07|2749.28|2749.28|2749.28|2749.28|2749.07|2749.07|0
1627291800000|2021-07-26 09:30:00|2749.23|2749.23|2749.06|2749.06|2749.23|2749.23|2749.06|2749.06|0
1627291810000|2021-07-26 09:30:10|2749.14|2749.14|2748.98|2748.98|2749.14|2749.14|2748.98|2748.98|0
1627291820000|2021-07-26 09:30:20|2748.76|2748.76|2748.75|2748.75|2748.81|2748.81|2748.7|2748.7|0
1627291830000|2021-07-26 09:30:30|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|2748.71|0
1627291840000|2021-07-26 09:30:40|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|2748.88|0
1627291850000|2021-07-26 09:30:50|2748.82|2748.82|2748.65|2748.65|2748.82|2748.82|2748.65|2748.65|0
1627291860000|2021-07-26 09:31:00|2748.44|2748.44|2749|2749|2749|2749|2748.44|2748.44|0
1627291870000|2021-07-26 09:31:10|2748.67|2748.67|2749.37|2749.37|2749.37|2749.37|2748.67|2748.67|0
1627291880000|2021-07-26 09:31:20|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|2749.53|0
1627291900000|2021-07-26 09:31:40|2749.62|2749.62|2750.07|2750.07|2750.07|2750.07|2749.58|2749.58|0
1627291910000|2021-07-26 09:31:50|2750.42|2750.42|2751.39|2751.39|2751.39|2751.39|2750.42|2750.42|0
1627291920000|2021-07-26 09:32:00|2751.22|2751.22|2751.56|2751.56|2751.56|2751.56|2751.22|2751.22|0
1627291930000|2021-07-26 09:32:10|2751.58|2751.58|2751.58|2751.58|2751.58|2751.58|2751.58|2751.58|0
1627291940000|2021-07-26 09:32:20|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|0
1627291950000|2021-07-26 09:32:30|2751.97|2751.97|2751.8|2751.8|2751.97|2751.97|2751.8|2751.8|0
1627291960000|2021-07-26 09:32:40|2751.97|2751.97|2751.8|2751.8|2751.97|2751.97|2751.8|2751.8|0
1627291970000|2021-07-26 09:32:50|2751.91|2751.91|2751.97|2751.97|2751.97|2751.97|2751.91|2751.91|0
1627291980000|2021-07-26 09:33:00|2752.1|2752.1|2753.25|2753.25|2753.28|2753.28|2752.04|2752.04|0
1627291990000|2021-07-26 09:33:10|2753.42|2753.42|2753.59|2753.59|2753.76|2753.76|2753.42|2753.42|0
1627292000000|2021-07-26 09:33:20|2753.63|2753.63|2753.76|2753.76|2753.76|2753.76|2753.63|2753.63|0
1627292010000|2021-07-26 09:33:30|2753.7|2753.7|2753.92|2753.92|2753.92|2753.92|2753.7|2753.7|0
1627292030000|2021-07-26 09:33:50|2753.87|2753.87|2753.53|2753.53|2753.87|2753.87|2753.53|2753.53|0
1627292040000|2021-07-26 09:34:00|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|0
1627292050000|2021-07-26 09:34:10|2753.48|2753.48|2753.43|2753.43|2753.48|2753.48|2753.43|2753.43|0
1627292060000|2021-07-26 09:34:20|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|2753.76|0
1627292070000|2021-07-26 09:34:30|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|2753.59|0
1627292080000|2021-07-26 09:34:40|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|0
1627292100000|2021-07-26 09:35:00|2753.54|2753.54|2753.43|2753.43|2753.54|2753.54|2753.43|2753.43|0
1627292110000|2021-07-26 09:35:10|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|2753.26|0
1627292120000|2021-07-26 09:35:20|2753.1|2753.1|2753.22|2753.22|2753.26|2753.26|2753.1|2753.1|0
1627292130000|2021-07-26 09:35:30|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|2752.62|0
1627292140000|2021-07-26 09:35:40|2752.34|2752.34|2751.55|2751.55|2752.49|2752.49|2751.55|2751.55|0
1627292150000|2021-07-26 09:35:50|2751.47|2751.47|2751.31|2751.31|2751.47|2751.47|2751.31|2751.31|0
1627292160000|2021-07-26 09:36:00|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|0
1627292170000|2021-07-26 09:36:10|2751.15|2751.15|2751.15|2751.15|2751.31|2751.31|2751.15|2751.15|0
1627292180000|2021-07-26 09:36:20|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|2751.1|0
1627292210000|2021-07-26 09:36:50|2750.76|2750.76|2750.68|2750.68|2750.76|2750.76|2750.68|2750.68|0
1627292220000|2021-07-26 09:37:00|2751.07|2751.07|2751.45|2751.45|2751.78|2751.78|2751.07|2751.07|0
1627292230000|2021-07-26 09:37:10|2751.5|2751.5|2751.84|2751.84|2751.84|2751.84|2751.5|2751.5|0
1627292240000|2021-07-26 09:37:20|2751.67|2751.67|2751.84|2751.84|2751.84|2751.84|2751.67|2751.67|0
1627292260000|2021-07-26 09:37:40|2752.92|2752.92|2752.92|2752.92|2752.92|2752.92|2752.92|2752.92|0
1627292270000|2021-07-26 09:37:50|2752.87|2752.87|2752.96|2752.96|2752.96|2752.96|2752.87|2752.87|0
1627292280000|2021-07-26 09:38:00|2752.99|2752.99|2752.99|2752.99|2752.99|2752.99|2752.99|2752.99|0
1627292290000|2021-07-26 09:38:10|2753.01|2753.01|2753.3|2753.3|2753.3|2753.3|2752.97|2752.97|0
1627292300000|2021-07-26 09:38:20|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|2752.97|0
1627292310000|2021-07-26 09:38:30|2752.74|2752.74|2752.64|2752.64|2752.74|2752.74|2752.6|2752.6|0
1627292330000|2021-07-26 09:38:50|2752.7|2752.7|2752.76|2752.76|2752.76|2752.76|2752.7|2752.7|0
1627292340000|2021-07-26 09:39:00|2753.04|2753.04|2752.41|2752.41|2753.04|2753.04|2752.41|2752.41|0
1627292350000|2021-07-26 09:39:10|2752.35|2752.35|2752.35|2752.35|2752.35|2752.35|2752.35|2752.35|0
1627292360000|2021-07-26 09:39:20|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|2752.68|0
1627292370000|2021-07-26 09:39:30|2753.07|2753.07|2752.96|2752.96|2753.07|2753.07|2752.96|2752.96|0
1627292380000|2021-07-26 09:39:40|2753.11|2753.11|2753.91|2753.91|2753.91|2753.91|2753.11|2753.11|0
1627292390000|2021-07-26 09:39:50|2753.97|2753.97|2754.46|2754.46|2754.46|2754.46|2753.97|2753.97|0
1627292400000|2021-07-26 09:40:00|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|0
1627292410000|2021-07-26 09:40:10|2755.01|2755.01|2755.45|2755.45|2755.45|2755.45|2755.01|2755.01|0
1627292420000|2021-07-26 09:40:20|2755.56|2755.56|2755.52|2755.52|2755.56|2755.56|2755.52|2755.52|0
1627292430000|2021-07-26 09:40:30|2755.8|2755.8|2755.68|2755.68|2755.8|2755.8|2755.68|2755.68|0
1627292440000|2021-07-26 09:40:40|2755.63|2755.63|2754.86|2754.86|2755.67|2755.67|2754.86|2754.86|0
1627292450000|2021-07-26 09:40:50|2754.81|2754.81|2754.81|2754.81|2754.81|2754.81|2754.81|2754.81|0
1627292460000|2021-07-26 09:41:00|2754.77|2754.77|2754.73|2754.73|2754.77|2754.77|2754.73|2754.73|0
1627292470000|2021-07-26 09:41:10|2754.9|2754.9|2755.07|2755.07|2755.07|2755.07|2754.9|2754.9|0
1627292480000|2021-07-26 09:41:20|2755.42|2755.42|2755.42|2755.42|2755.42|2755.42|2755.42|2755.42|0
1627292490000|2021-07-26 09:41:30|2755.44|2755.44|2756.01|2756.01|2756.01|2756.01|2755.44|2755.44|0
1627292500000|2021-07-26 09:41:40|2756.02|2756.02|2756.19|2756.19|2756.19|2756.19|2756.02|2756.02|0
1627292520000|2021-07-26 09:42:00|2756.36|2756.36|2756.64|2756.64|2756.64|2756.64|2756.36|2756.36|0
1627292530000|2021-07-26 09:42:10|2756.53|2756.53|2756.66|2756.66|2756.66|2756.66|2756.53|2756.53|0
1627292540000|2021-07-26 09:42:20|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|2756.7|0
1627292550000|2021-07-26 09:42:30|2756.87|2756.87|2756.98|2756.98|2756.98|2756.98|2756.87|2756.87|0
1627292560000|2021-07-26 09:42:40|2757.15|2757.15|2757.15|2757.15|2757.15|2757.15|2757.15|2757.15|0
1627292570000|2021-07-26 09:42:50|2757.31|2757.31|2757.15|2757.15|2757.31|2757.31|2757.15|2757.15|0
1627292580000|2021-07-26 09:43:00|2757.19|2757.19|2756.99|2756.99|2757.19|2757.19|2756.99|2756.99|0
1627292600000|2021-07-26 09:43:20|2756.95|2756.95|2756.62|2756.62|2756.95|2756.95|2756.62|2756.62|0
1627292610000|2021-07-26 09:43:30|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|2756.78|0
1627292630000|2021-07-26 09:43:50|2756.89|2756.89|2756.66|2756.66|2756.89|2756.89|2756.66|2756.66|0
1627292640000|2021-07-26 09:44:00|2756.72|2756.72|2756.72|2756.72|2756.72|2756.72|2756.72|2756.72|0
1627292650000|2021-07-26 09:44:10|2756.83|2756.83|2757.16|2757.16|2757.16|2757.16|2756.83|2756.83|0
1627292660000|2021-07-26 09:44:20|2757.33|2757.33|2757.41|2757.41|2757.41|2757.41|2757.33|2757.33|0
1627292670000|2021-07-26 09:44:30|2757.58|2757.58|2757.61|2757.61|2757.61|2757.61|2757.58|2757.58|0
1627292680000|2021-07-26 09:44:40|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|0
1627292700000|2021-07-26 09:45:00|2757.6|2757.6|2758.77|2758.77|2758.77|2758.77|2757.6|2757.6|0
1627292710000|2021-07-26 09:45:10|2758.78|2758.78|2759.93|2759.93|2759.93|2759.93|2758.78|2758.78|0
1627292720000|2021-07-26 09:45:20|2759.98|2759.98|2760.2|2760.2|2760.2|2760.2|2759.98|2759.98|0
1627292730000|2021-07-26 09:45:30|2760.28|2760.28|2760.28|2760.28|2760.28|2760.28|2760.28|2760.28|0
1627292750000|2021-07-26 09:45:50|2760.45|2760.45|2760.67|2760.67|2760.84|2760.84|2760.45|2760.45|0
1627292760000|2021-07-26 09:46:00|2760.84|2760.84|2759.7|2759.7|2760.84|2760.84|2759.7|2759.7|0
1627292770000|2021-07-26 09:46:10|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|2759.65|0
1627292780000|2021-07-26 09:46:20|2759.52|2759.52|2759.52|2759.52|2759.52|2759.52|2759.52|2759.52|0
1627292790000|2021-07-26 09:46:30|2759.54|2759.54|2759.58|2759.58|2759.58|2759.58|2759.54|2759.54|0
1627292800000|2021-07-26 09:46:40|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|2759.75|0
1627292810000|2021-07-26 09:46:50|2759.69|2759.69|2760.25|2760.25|2760.25|2760.25|2759.69|2759.69|0
1627292820000|2021-07-26 09:47:00|2760.31|2760.31|2760.15|2760.15|2760.31|2760.31|2760.15|2760.15|0
1627292830000|2021-07-26 09:47:10|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|2760.37|0
1627292840000|2021-07-26 09:47:20|2760.41|2760.41|2759.69|2759.69|2760.41|2760.41|2759.53|2759.53|0
1627292860000|2021-07-26 09:47:40|2759.48|2759.48|2759.14|2759.14|2759.48|2759.48|2759.14|2759.14|0
1627292870000|2021-07-26 09:47:50|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1627292880000|2021-07-26 09:48:00|2759|2759|2758.95|2758.95|2759|2759|2758.95|2758.95|0
1627292890000|2021-07-26 09:48:10|2758.99|2758.99|2758.56|2758.56|2758.99|2758.99|2758.56|2758.56|0
1627292920000|2021-07-26 09:48:40|2758.6|2758.6|2759.39|2759.39|2759.45|2759.45|2758.6|2758.6|0
1627292930000|2021-07-26 09:48:50|2759.34|2759.34|2759.85|2759.85|2759.85|2759.85|2759.34|2759.34|0
1627292940000|2021-07-26 09:49:00|2759.79|2759.79|2759.79|2759.79|2759.85|2759.85|2759.79|2759.79|0
1627292960000|2021-07-26 09:49:20|2759.85|2759.85|2759.89|2759.89|2759.89|2759.89|2759.85|2759.85|0
1627292970000|2021-07-26 09:49:30|2759.83|2759.83|2759.77|2759.77|2759.83|2759.83|2759.77|2759.77|0
1627292990000|2021-07-26 09:49:50|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|0
1627293000000|2021-07-26 09:50:00|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|2759.85|0
1627293010000|2021-07-26 09:50:10|2759.96|2759.96|2760.73|2760.73|2760.73|2760.73|2759.96|2759.96|0
1627293020000|2021-07-26 09:50:20|2761.06|2761.06|2761.38|2761.38|2761.38|2761.38|2761.06|2761.06|0
1627293040000|2021-07-26 09:50:40|2761.21|2761.21|2761.03|2761.03|2761.21|2761.21|2760.86|2760.86|0
1627293050000|2021-07-26 09:50:50|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|0
1627293060000|2021-07-26 09:51:00|2761.36|2761.36|2761.69|2761.69|2761.69|2761.69|2761.36|2761.36|0
1627293070000|2021-07-26 09:51:10|2761.73|2761.73|2762.65|2762.65|2762.65|2762.65|2761.73|2761.73|0
1627293080000|2021-07-26 09:51:20|2763.15|2763.15|2763.23|2763.23|2763.23|2763.23|2763.15|2763.15|0
1627293090000|2021-07-26 09:51:30|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|2763.28|0
1627293100000|2021-07-26 09:51:40|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|0
1627293110000|2021-07-26 09:51:50|2763.43|2763.43|2763.13|2763.13|2763.54|2763.54|2763.13|2763.13|0
1627293120000|2021-07-26 09:52:00|2762.96|2762.96|2762.83|2762.83|2762.96|2762.96|2762.79|2762.79|0
1627293130000|2021-07-26 09:52:10|2762.36|2762.36|2762.19|2762.19|2762.36|2762.36|2762.19|2762.19|0
1627293140000|2021-07-26 09:52:20|2762.02|2762.02|2761.64|2761.64|2762.02|2762.02|2761.64|2761.64|0
1627293150000|2021-07-26 09:52:30|2761.52|2761.52|2761.54|2761.54|2761.54|2761.54|2761.46|2761.46|0
1627293170000|2021-07-26 09:52:50|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|2760.83|0
1627293180000|2021-07-26 09:53:00|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1627293190000|2021-07-26 09:53:10|2760.93|2760.93|2760.68|2760.68|2760.93|2760.93|2760.68|2760.68|0
1627293200000|2021-07-26 09:53:20|2760.6|2760.6|2760.24|2760.24|2760.6|2760.6|2760.24|2760.24|0
1627293210000|2021-07-26 09:53:30|2760.08|2760.08|2760.14|2760.14|2760.14|2760.14|2760.08|2760.08|0
1627293220000|2021-07-26 09:53:40|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|2760.16|0
1627293240000|2021-07-26 09:54:00|2760.1|2760.1|2761.26|2761.26|2761.26|2761.26|2760.05|2760.05|0
1627293260000|2021-07-26 09:54:20|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|0
1627293270000|2021-07-26 09:54:30|2761.29|2761.29|2761.68|2761.68|2761.68|2761.68|2761.29|2761.29|0
1627293280000|2021-07-26 09:54:40|2761.73|2761.73|2761.84|2761.84|2761.84|2761.84|2761.73|2761.73|0
1627293290000|2021-07-26 09:54:50|2761.57|2761.57|2761.35|2761.35|2761.57|2761.57|2761.35|2761.35|0
1627293300000|2021-07-26 09:55:00|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1627293310000|2021-07-26 09:55:10|2761.45|2761.45|2761.66|2761.66|2761.66|2761.66|2761.45|2761.45|0
1627293320000|2021-07-26 09:55:20|2761.7|2761.7|2761.87|2761.87|2761.87|2761.87|2761.7|2761.7|0
1627293330000|2021-07-26 09:55:30|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|2761.98|0
1627293340000|2021-07-26 09:55:40|2762.03|2762.03|2762.07|2762.07|2762.07|2762.07|2762.03|2762.03|0
1627293360000|2021-07-26 09:56:00|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|2762.41|0
1627293370000|2021-07-26 09:56:10|2762.35|2762.35|2762.58|2762.58|2762.58|2762.58|2762.13|2762.13|0
1627293380000|2021-07-26 09:56:20|2762.31|2762.31|2761.91|2761.91|2762.31|2762.31|2761.91|2761.91|0
1627293390000|2021-07-26 09:56:30|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|0
1627293400000|2021-07-26 09:56:40|2761.68|2761.68|2761.05|2761.05|2761.68|2761.68|2761.05|2761.05|0
1627293410000|2021-07-26 09:56:50|2760.38|2760.38|2760.44|2760.44|2760.44|2760.44|2760.38|2760.38|0
1627293420000|2021-07-26 09:57:00|2760.28|2760.28|2760.5|2760.5|2760.73|2760.73|2760.28|2760.28|0
1627293450000|2021-07-26 09:57:30|2760.33|2760.33|2760.31|2760.31|2760.33|2760.33|2760.31|2760.31|0
1627293470000|2021-07-26 09:57:50|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|0
1627293480000|2021-07-26 09:58:00|2760.24|2760.24|2760.63|2760.63|2760.63|2760.63|2760.24|2760.24|0
1627293490000|2021-07-26 09:58:10|2760.57|2760.57|2760.99|2760.99|2761.08|2761.08|2760.57|2760.57|0
1627293500000|2021-07-26 09:58:20|2760.94|2760.94|2761.07|2761.07|2761.07|2761.07|2760.94|2760.94|0
1627293520000|2021-07-26 09:58:40|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1627293530000|2021-07-26 09:58:50|2761.5|2761.5|2761.44|2761.44|2761.66|2761.66|2761.44|2761.44|0
1627293540000|2021-07-26 09:59:00|2761.61|2761.61|2761.34|2761.34|2761.61|2761.61|2761.34|2761.34|0
1627293550000|2021-07-26 09:59:10|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1627293560000|2021-07-26 09:59:20|2761.19|2761.19|2761.54|2761.54|2761.54|2761.54|2761.1|2761.1|0
1627293580000|2021-07-26 09:59:40|2761.6|2761.6|2761.69|2761.69|2761.69|2761.69|2761.6|2761.6|0
1627293590000|2021-07-26 09:59:50|2761.59|2761.59|2761.55|2761.55|2761.59|2761.59|2761.55|2761.55|0
1627293600000|2021-07-26 10:00:00|2761.58|2761.58|2761.41|2761.41|2761.58|2761.58|2761.41|2761.41|0
1627293620000|2021-07-26 10:00:20|2761.58|2761.58|2761.92|2761.92|2761.92|2761.92|2761.58|2761.58|0
1627293630000|2021-07-26 10:00:30|2761.75|2761.75|2761.61|2761.61|2761.84|2761.84|2761.61|2761.61|0
1627293640000|2021-07-26 10:00:40|2761.28|2761.28|2760.66|2760.66|2761.28|2761.28|2760.66|2760.66|0
1627293650000|2021-07-26 10:00:50|2760.33|2760.33|2759.96|2759.96|2760.33|2760.33|2759.96|2759.96|0
1627293670000|2021-07-26 10:01:10|2759.79|2759.79|2760.47|2760.47|2760.47|2760.47|2759.72|2759.72|0
1627293680000|2021-07-26 10:01:20|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|0
1627293700000|2021-07-26 10:01:40|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|2760.84|0
1627293710000|2021-07-26 10:01:50|2760.96|2760.96|2760.9|2760.9|2760.96|2760.96|2760.9|2760.9|0
1627293720000|2021-07-26 10:02:00|2761.23|2761.23|2761.19|2761.19|2761.23|2761.23|2761.19|2761.19|0
1627293740000|2021-07-26 10:02:20|2761.36|2761.36|2761.19|2761.19|2761.36|2761.36|2761.19|2761.19|0
1627293760000|2021-07-26 10:02:40|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|0
1627293770000|2021-07-26 10:02:50|2761.19|2761.19|2760.86|2760.86|2761.19|2761.19|2760.86|2760.86|0
1627293780000|2021-07-26 10:03:00|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|0
1627293790000|2021-07-26 10:03:10|2761.61|2761.61|2761.65|2761.65|2761.65|2761.65|2761.61|2761.61|0
1627293800000|2021-07-26 10:03:20|2761.71|2761.71|2762.69|2762.69|2762.69|2762.69|2761.71|2761.71|0
1627293810000|2021-07-26 10:03:30|2762.8|2762.8|2762.47|2762.47|2762.8|2762.8|2762.47|2762.47|0
1627293820000|2021-07-26 10:03:40|2762.52|2762.52|2762.41|2762.41|2762.52|2762.52|2762.41|2762.41|0
1627293830000|2021-07-26 10:03:50|2762.08|2762.08|2762.08|2762.08|2762.08|2762.08|2762.08|2762.08|0
1627293840000|2021-07-26 10:04:00|2762.03|2762.03|2762.36|2762.36|2762.36|2762.36|2762.03|2762.03|0
1627293890000|2021-07-26 10:04:50|2762.87|2762.87|2763.08|2763.08|2763.09|2763.09|2762.87|2762.87|0
1627293900000|2021-07-26 10:05:00|2763.24|2763.24|2762.95|2762.95|2763.4|2763.4|2762.95|2762.95|0
1627293910000|2021-07-26 10:05:10|2763.12|2763.12|2763.31|2763.31|2763.31|2763.31|2763.12|2763.12|0
1627293920000|2021-07-26 10:05:20|2763.14|2763.14|2763.19|2763.19|2763.19|2763.19|2762.98|2762.98|0
1627293930000|2021-07-26 10:05:30|2763.23|2763.23|2763.83|2763.83|2763.89|2763.89|2763.23|2763.23|0
1627293950000|2021-07-26 10:05:50|2764|2764|2764.05|2764.05|2764.05|2764.05|2764|2764|0
1627293960000|2021-07-26 10:06:00|2764|2764|2764.08|2764.08|2764.08|2764.08|2763.88|2763.88|0
1627293970000|2021-07-26 10:06:10|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|0
1627293980000|2021-07-26 10:06:20|2764.64|2764.64|2764.63|2764.63|2764.8|2764.8|2764.63|2764.63|0
1627293990000|2021-07-26 10:06:30|2764.3|2764.3|2764.29|2764.29|2764.3|2764.3|2764.26|2764.26|0
1627294000000|2021-07-26 10:06:40|2764.33|2764.33|2763.72|2763.72|2764.33|2764.33|2763.72|2763.72|0
1627294010000|2021-07-26 10:06:50|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|2763.55|0
1627294020000|2021-07-26 10:07:00|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|0
1627294030000|2021-07-26 10:07:10|2763.65|2763.65|2763.89|2763.89|2763.94|2763.94|2763.65|2763.65|0
1627294040000|2021-07-26 10:07:20|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1627294050000|2021-07-26 10:07:30|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1627294060000|2021-07-26 10:07:40|2763.5|2763.5|2763.28|2763.28|2763.5|2763.5|2763.28|2763.28|0
1627294080000|2021-07-26 10:08:00|2763.39|2763.39|2763.44|2763.44|2763.5|2763.5|2763.39|2763.39|0
1627294090000|2021-07-26 10:08:10|2763.28|2763.28|2762.33|2762.33|2763.28|2763.28|2762.33|2762.33|0
1627294100000|2021-07-26 10:08:20|2761.99|2761.99|2762.11|2762.11|2762.11|2762.11|2761.94|2761.94|0
1627294110000|2021-07-26 10:08:30|2762.16|2762.16|2762.34|2762.34|2762.34|2762.34|2762.16|2762.16|0
1627294120000|2021-07-26 10:08:40|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|0
1627294130000|2021-07-26 10:08:50|2762.07|2762.07|2761.98|2761.98|2762.07|2762.07|2761.98|2761.98|0
1627294150000|2021-07-26 10:09:10|2761.65|2761.65|2761.22|2761.22|2761.65|2761.65|2761.22|2761.22|0
1627294160000|2021-07-26 10:09:20|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|2761.05|0
1627294170000|2021-07-26 10:09:30|2761.04|2761.04|2761.02|2761.02|2761.04|2761.04|2761.02|2761.02|0
1627294190000|2021-07-26 10:09:50|2760.99|2760.99|2760.87|2760.87|2760.99|2760.99|2760.87|2760.87|0
1627294200000|2021-07-26 10:10:00|2760.93|2760.93|2761.28|2761.28|2761.28|2761.28|2760.84|2760.84|0
1627294220000|2021-07-26 10:10:20|2761.3|2761.3|2761.13|2761.13|2761.3|2761.3|2761.13|2761.13|0
1627294230000|2021-07-26 10:10:30|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1627294250000|2021-07-26 10:10:50|2761.13|2761.13|2760.98|2760.98|2761.19|2761.19|2760.98|2760.98|0
1627294270000|2021-07-26 10:11:10|2760.87|2760.87|2760.93|2760.93|2760.93|2760.93|2760.87|2760.87|0
1627294280000|2021-07-26 10:11:20|2760.76|2760.76|2761.11|2761.11|2761.11|2761.11|2760.76|2760.76|0
1627294290000|2021-07-26 10:11:30|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|0
1627294300000|2021-07-26 10:11:40|2761.76|2761.76|2761.72|2761.72|2761.76|2761.76|2761.72|2761.72|0
1627294310000|2021-07-26 10:11:50|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|2761.55|0
1627294340000|2021-07-26 10:12:20|2761.56|2761.56|2761.9|2761.9|2761.9|2761.9|2761.51|2761.51|0
1627294350000|2021-07-26 10:12:30|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|2761.56|0
1627294360000|2021-07-26 10:12:40|2761.68|2761.68|2762.86|2762.86|2762.88|2762.88|2761.68|2761.68|0
1627294370000|2021-07-26 10:12:50|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|0
1627294380000|2021-07-26 10:13:00|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|0
1627294390000|2021-07-26 10:13:10|2763.03|2763.03|2762.86|2762.86|2763.03|2763.03|2762.86|2762.86|0
1627294410000|2021-07-26 10:13:30|2762.92|2762.92|2762.97|2762.97|2762.97|2762.97|2762.92|2762.92|0
1627294420000|2021-07-26 10:13:40|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|0
1627294430000|2021-07-26 10:13:50|2762.88|2762.88|2762.52|2762.52|2762.92|2762.92|2762.52|2762.52|0
1627294440000|2021-07-26 10:14:00|2762.48|2762.48|2762.19|2762.19|2762.48|2762.48|2762.19|2762.19|0
1627294460000|2021-07-26 10:14:20|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|0
1627294480000|2021-07-26 10:14:40|2762.24|2762.24|2762.54|2762.54|2762.54|2762.54|2762.24|2762.24|0
1627294500000|2021-07-26 10:15:00|2762.49|2762.49|2762.27|2762.27|2762.49|2762.49|2762.27|2762.27|0
1627294510000|2021-07-26 10:15:10|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|0
1627294520000|2021-07-26 10:15:20|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|0
1627294550000|2021-07-26 10:15:50|2761.68|2761.68|2761.49|2761.49|2761.68|2761.68|2761.49|2761.49|0
1627294560000|2021-07-26 10:16:00|2761.32|2761.32|2761.34|2761.34|2761.34|2761.34|2761.18|2761.18|0
1627294570000|2021-07-26 10:16:10|2761.17|2761.17|2761.07|2761.07|2761.17|2761.17|2761.07|2761.07|0
1627294590000|2021-07-26 10:16:30|2761.24|2761.24|2761.29|2761.29|2761.41|2761.41|2761.24|2761.24|0
1627294600000|2021-07-26 10:16:40|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|0
1627294610000|2021-07-26 10:16:50|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|2760.96|0
1627294620000|2021-07-26 10:17:00|2760.74|2760.74|2760.67|2760.67|2760.74|2760.74|2760.67|2760.67|0
1627294630000|2021-07-26 10:17:10|2760.5|2760.5|2760.29|2760.29|2760.5|2760.5|2760.29|2760.29|0
1627294650000|2021-07-26 10:17:30|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|0
1627294700000|2021-07-26 10:18:20|2760.02|2760.02|2759.09|2759.09|2760.02|2760.02|2759.09|2759.09|0
1627294710000|2021-07-26 10:18:30|2759.14|2759.14|2759.2|2759.2|2759.2|2759.2|2759.14|2759.14|0
1627294720000|2021-07-26 10:18:40|2759.14|2759.14|2759.05|2759.05|2759.14|2759.14|2759.05|2759.05|0
1627294730000|2021-07-26 10:18:50|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|2758.99|0
1627294740000|2021-07-26 10:19:00|2758.83|2758.83|2758.65|2758.65|2758.83|2758.83|2758.65|2758.65|0
1627294750000|2021-07-26 10:19:10|2758.76|2758.76|2759.48|2759.48|2759.48|2759.48|2758.76|2758.76|0
1627294760000|2021-07-26 10:19:20|2759.65|2759.65|2759.69|2759.69|2759.69|2759.69|2759.65|2759.65|0
1627294770000|2021-07-26 10:19:30|2759.63|2759.63|2759.58|2759.58|2759.63|2759.63|2759.58|2759.58|0
1627294780000|2021-07-26 10:19:40|2759.63|2759.63|2759.65|2759.65|2759.69|2759.69|2759.63|2759.63|0
1627294790000|2021-07-26 10:19:50|2759.6|2759.6|2759.44|2759.44|2759.6|2759.6|2759.44|2759.44|0
1627294800000|2021-07-26 10:20:00|2759.27|2759.27|2759.38|2759.38|2759.38|2759.38|2759.27|2759.27|0
1627294810000|2021-07-26 10:20:10|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|2759.55|0
1627294820000|2021-07-26 10:20:20|2759.59|2759.59|2759.76|2759.76|2759.76|2759.76|2759.59|2759.59|0
1627294830000|2021-07-26 10:20:30|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|2759.71|0
1627294850000|2021-07-26 10:20:50|2759.79|2759.79|2759.66|2759.66|2759.79|2759.79|2759.62|2759.62|0
1627294860000|2021-07-26 10:21:00|2759.95|2759.95|2760.44|2760.44|2760.44|2760.44|2759.95|2759.95|0
1627294900000|2021-07-26 10:21:40|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|0
1627294920000|2021-07-26 10:22:00|2760.48|2760.48|2760.95|2760.95|2760.95|2760.95|2760.48|2760.48|0
1627294930000|2021-07-26 10:22:10|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1627294950000|2021-07-26 10:22:30|2761|2761|2760.95|2760.95|2761|2761|2760.95|2760.95|0
1627294980000|2021-07-26 10:23:00|2760.99|2760.99|2761.06|2761.06|2761.06|2761.06|2760.99|2760.99|0
1627294990000|2021-07-26 10:23:10|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2760.72|2760.72|0
1627295000000|2021-07-26 10:23:20|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|2761.39|0
1627295010000|2021-07-26 10:23:30|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1627295020000|2021-07-26 10:23:40|2761.7|2761.7|2762.26|2762.26|2762.38|2762.38|2761.7|2761.7|0
1627295030000|2021-07-26 10:23:50|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|0
1627295040000|2021-07-26 10:24:00|2762.28|2762.28|2762.22|2762.22|2762.28|2762.28|2762.22|2762.22|0
1627295050000|2021-07-26 10:24:10|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1627295070000|2021-07-26 10:24:30|2762.63|2762.63|2763.45|2763.45|2763.45|2763.45|2762.63|2762.63|0
1627295100000|2021-07-26 10:25:00|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|2763.61|0
1627295110000|2021-07-26 10:25:10|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|0
1627295130000|2021-07-26 10:25:30|2763.72|2763.72|2764.16|2764.16|2764.16|2764.16|2763.61|2763.61|0
1627295150000|2021-07-26 10:25:50|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|2764.1|0
1627295160000|2021-07-26 10:26:00|2763.77|2763.77|2763.12|2763.12|2763.77|2763.77|2763.12|2763.12|0
1627295170000|2021-07-26 10:26:10|2763.06|2763.06|2763.1|2763.1|2763.1|2763.1|2763.06|2763.06|0
1627295180000|2021-07-26 10:26:20|2763.28|2763.28|2763.23|2763.23|2763.28|2763.28|2763.22|2763.22|0
1627295190000|2021-07-26 10:26:30|2763.27|2763.27|2763.25|2763.25|2763.27|2763.27|2763.25|2763.25|0
1627295200000|2021-07-26 10:26:40|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|2763.31|0
1627295240000|2021-07-26 10:27:20|2763.49|2763.49|2764.73|2764.73|2764.73|2764.73|2763.44|2763.44|0
1627295250000|2021-07-26 10:27:30|2764.67|2764.67|2764.73|2764.73|2764.73|2764.73|2764.67|2764.67|0
1627295260000|2021-07-26 10:27:40|2764.77|2764.77|2764.93|2764.93|2764.93|2764.93|2764.77|2764.77|0
1627295270000|2021-07-26 10:27:50|2764.99|2764.99|2764.82|2764.82|2764.99|2764.99|2764.82|2764.82|0
1627295280000|2021-07-26 10:28:00|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|0
1627295290000|2021-07-26 10:28:10|2764.67|2764.67|2764.71|2764.71|2764.71|2764.71|2764.67|2764.67|0
1627295300000|2021-07-26 10:28:20|2764.75|2764.75|2765.42|2765.42|2765.42|2765.42|2764.75|2764.75|0
1627295310000|2021-07-26 10:28:30|2765.44|2765.44|2765.87|2765.87|2765.87|2765.87|2765.44|2765.44|0
1627295320000|2021-07-26 10:28:40|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|0
1627295330000|2021-07-26 10:28:50|2766.37|2766.37|2766.01|2766.01|2766.37|2766.37|2766.01|2766.01|0
1627295340000|2021-07-26 10:29:00|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|0
1627295350000|2021-07-26 10:29:10|2765.84|2765.84|2765.9|2765.9|2765.9|2765.9|2765.84|2765.84|0
1627295380000|2021-07-26 10:29:40|2766.06|2766.06|2766.02|2766.02|2766.06|2766.06|2766.02|2766.02|0
1627295390000|2021-07-26 10:29:50|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1627295400000|2021-07-26 10:30:00|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|0
1627295410000|2021-07-26 10:30:10|2766.3|2766.3|2765.96|2765.96|2766.3|2766.3|2765.96|2765.96|0
1627295430000|2021-07-26 10:30:30|2765.94|2765.94|2765.77|2765.77|2765.94|2765.94|2765.77|2765.77|0
1627295450000|2021-07-26 10:30:50|2765.94|2765.94|2766.12|2766.12|2766.12|2766.12|2765.94|2765.94|0
1627295460000|2021-07-26 10:31:00|2766.24|2766.24|2766.18|2766.18|2766.24|2766.24|2766.18|2766.18|0
1627295470000|2021-07-26 10:31:10|2766.51|2766.51|2766.47|2766.47|2766.51|2766.51|2766.47|2766.47|0
1627295480000|2021-07-26 10:31:20|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1627295490000|2021-07-26 10:31:30|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|0
1627295500000|2021-07-26 10:31:40|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1627295510000|2021-07-26 10:31:50|2766.13|2766.13|2766.25|2766.25|2766.25|2766.25|2766.13|2766.13|0
1627295520000|2021-07-26 10:32:00|2766.19|2766.19|2766.13|2766.13|2766.19|2766.19|2766.13|2766.13|0
1627295530000|2021-07-26 10:32:10|2766.35|2766.35|2766.45|2766.45|2766.45|2766.45|2766.35|2766.35|0
1627295570000|2021-07-26 10:32:50|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1627295580000|2021-07-26 10:33:00|2766.47|2766.47|2766.41|2766.41|2766.47|2766.47|2766.41|2766.41|0
1627295590000|2021-07-26 10:33:10|2766.47|2766.47|2766.25|2766.25|2766.47|2766.47|2766.25|2766.25|0
1627295600000|2021-07-26 10:33:20|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|0
1627295640000|2021-07-26 10:34:00|2766.08|2766.08|2765.58|2765.58|2766.08|2766.08|2765.58|2765.58|0
1627295680000|2021-07-26 10:34:40|2765.54|2765.54|2766.47|2766.47|2766.47|2766.47|2765.54|2765.54|0
1627295690000|2021-07-26 10:34:50|2766.58|2766.58|2766.25|2766.25|2766.58|2766.58|2766.19|2766.19|0
1627295700000|2021-07-26 10:35:00|2766.21|2766.21|2765.71|2765.71|2766.21|2766.21|2765.71|2765.71|0
1627295710000|2021-07-26 10:35:10|2765.75|2765.75|2766.08|2766.08|2766.08|2766.08|2765.75|2765.75|0
1627295720000|2021-07-26 10:35:20|2766.41|2766.41|2767.19|2767.19|2767.19|2767.19|2766.41|2766.41|0
1627295730000|2021-07-26 10:35:30|2767.2|2767.2|2767.46|2767.46|2767.46|2767.46|2767.2|2767.2|0
1627295760000|2021-07-26 10:36:00|2767.61|2767.61|2767.64|2767.64|2767.64|2767.64|2767.61|2767.61|0
1627295770000|2021-07-26 10:36:10|2767.69|2767.69|2767.97|2767.97|2767.97|2767.97|2767.47|2767.47|0
1627295780000|2021-07-26 10:36:20|2768.13|2768.13|2767.86|2767.86|2768.13|2768.13|2767.8|2767.8|0
1627295790000|2021-07-26 10:36:30|2767.6|2767.6|2767.68|2767.68|2767.68|2767.68|2767.6|2767.6|0
1627295800000|2021-07-26 10:36:40|2767.51|2767.51|2767.46|2767.46|2767.51|2767.51|2767.46|2767.46|0
1627295810000|2021-07-26 10:36:50|2767.42|2767.42|2767.24|2767.24|2767.42|2767.42|2767.2|2767.2|0
1627295820000|2021-07-26 10:37:00|2767.22|2767.22|2767.16|2767.16|2767.22|2767.22|2767.16|2767.16|0
1627295840000|2021-07-26 10:37:20|2767.15|2767.15|2767.15|2767.15|2767.15|2767.15|2767.15|2767.15|0
1627295850000|2021-07-26 10:37:30|2767.11|2767.11|2766.78|2766.78|2767.11|2767.11|2766.78|2766.78|0
1627295860000|2021-07-26 10:37:40|2766.73|2766.73|2766.65|2766.65|2766.73|2766.73|2766.65|2766.65|0
1627295870000|2021-07-26 10:37:50|2766.66|2766.66|2767.08|2767.08|2767.08|2767.08|2766.66|2766.66|0
1627295900000|2021-07-26 10:38:20|2766.96|2766.96|2766.63|2766.63|2766.96|2766.96|2766.63|2766.63|0
1627295930000|2021-07-26 10:38:50|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|0
1627295940000|2021-07-26 10:39:00|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1627295980000|2021-07-26 10:39:40|2766.34|2766.34|2766.21|2766.21|2766.34|2766.34|2766.16|2766.16|0
1627295990000|2021-07-26 10:39:50|2766.48|2766.48|2766.32|2766.32|2766.48|2766.48|2766.32|2766.32|0
1627296000000|2021-07-26 10:40:00|2766.15|2766.15|2765.74|2765.74|2766.15|2766.15|2765.74|2765.74|0
1627296010000|2021-07-26 10:40:10|2765.61|2765.61|2765.58|2765.58|2765.61|2765.61|2765.58|2765.58|0
1627296020000|2021-07-26 10:40:20|2765.62|2765.62|2765.67|2765.67|2765.73|2765.73|2765.62|2765.62|0
1627296040000|2021-07-26 10:40:40|2765.62|2765.62|2765.78|2765.78|2765.78|2765.78|2765.62|2765.62|0
1627296050000|2021-07-26 10:40:50|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|0
1627296110000|2021-07-26 10:41:50|2766.06|2766.06|2766.3|2766.3|2766.3|2766.3|2766.06|2766.06|0
1627296120000|2021-07-26 10:42:00|2766.32|2766.32|2766.53|2766.53|2766.53|2766.53|2766.32|2766.32|0
1627296130000|2021-07-26 10:42:10|2766.64|2766.64|2767.27|2767.27|2767.27|2767.27|2766.64|2766.64|0
1627296140000|2021-07-26 10:42:20|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1627296160000|2021-07-26 10:42:40|2766.99|2766.99|2766.95|2766.95|2766.99|2766.99|2766.95|2766.95|0
1627296170000|2021-07-26 10:42:50|2766.68|2766.68|2766.35|2766.35|2766.68|2766.68|2766.35|2766.35|0
1627296180000|2021-07-26 10:43:00|2766.27|2766.27|2766.23|2766.23|2766.27|2766.27|2766.23|2766.23|0
1627296190000|2021-07-26 10:43:10|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|0
1627296200000|2021-07-26 10:43:20|2766.61|2766.61|2766.75|2766.75|2766.75|2766.75|2766.61|2766.61|0
1627296220000|2021-07-26 10:43:40|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|0
1627296250000|2021-07-26 10:44:10|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1627296260000|2021-07-26 10:44:20|2766.73|2766.73|2766.51|2766.51|2766.73|2766.73|2766.51|2766.51|0
1627296270000|2021-07-26 10:44:30|2766.35|2766.35|2766.25|2766.25|2766.35|2766.35|2766.25|2766.25|0
1627296280000|2021-07-26 10:44:40|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|2765.9|0
1627296290000|2021-07-26 10:44:50|2765.74|2765.74|2766.09|2766.09|2766.09|2766.09|2765.74|2765.74|0
1627296300000|2021-07-26 10:45:00|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|0
1627296350000|2021-07-26 10:45:50|2766.21|2766.21|2766.27|2766.27|2766.27|2766.27|2766.21|2766.21|0
1627296370000|2021-07-26 10:46:10|2765.77|2765.77|2765.73|2765.73|2765.77|2765.77|2765.73|2765.73|0
1627296390000|2021-07-26 10:46:30|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|0
1627296400000|2021-07-26 10:46:40|2765.64|2765.64|2765.42|2765.42|2765.64|2765.64|2765.42|2765.42|0
1627296410000|2021-07-26 10:46:50|2764.92|2764.92|2765.74|2765.74|2765.74|2765.74|2764.86|2764.86|0
1627296420000|2021-07-26 10:47:00|2765.75|2765.75|2765.88|2765.88|2765.88|2765.88|2765.55|2765.55|0
1627296430000|2021-07-26 10:47:10|2766.05|2766.05|2766.11|2766.11|2766.11|2766.11|2766.05|2766.05|0
1627296440000|2021-07-26 10:47:20|2766.19|2766.19|2767.17|2767.17|2767.17|2767.17|2766.19|2766.19|0
1627296450000|2021-07-26 10:47:30|2767.13|2767.13|2767.15|2767.15|2767.15|2767.15|2767.13|2767.13|0
1627296460000|2021-07-26 10:47:40|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1627296480000|2021-07-26 10:48:00|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|0
1627296490000|2021-07-26 10:48:10|2767.03|2767.03|2767.33|2767.33|2767.33|2767.33|2767.03|2767.03|0
1627296500000|2021-07-26 10:48:20|2767.39|2767.39|2768.26|2768.26|2768.26|2768.26|2767.39|2767.39|0
1627296530000|2021-07-26 10:48:50|2768.28|2768.28|2768.3|2768.3|2768.3|2768.3|2768.28|2768.28|0
1627296540000|2021-07-26 10:49:00|2768.52|2768.52|2768.61|2768.61|2768.61|2768.61|2768.52|2768.52|0
1627296570000|2021-07-26 10:49:30|2768.72|2768.72|2768.75|2768.75|2768.75|2768.75|2768.72|2768.72|0
1627296580000|2021-07-26 10:49:40|2768.81|2768.81|2768.8|2768.8|2768.81|2768.81|2768.8|2768.8|0
1627296590000|2021-07-26 10:49:50|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1627296600000|2021-07-26 10:50:00|2769.97|2769.97|2769.81|2769.81|2769.97|2769.97|2769.81|2769.81|0
1627296630000|2021-07-26 10:50:30|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|0
1627296660000|2021-07-26 10:51:00|2769.86|2769.86|2770|2770|2770|2770|2769.8|2769.8|0
1627296670000|2021-07-26 10:51:10|2770.51|2770.51|2770.93|2770.93|2770.93|2770.93|2770.51|2770.51|0
1627296690000|2021-07-26 10:51:30|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1627296700000|2021-07-26 10:51:40|2771.45|2771.45|2771.43|2771.43|2771.56|2771.56|2771.43|2771.43|0
1627296710000|2021-07-26 10:51:50|2771.27|2771.27|2771.05|2771.05|2771.27|2771.27|2771.05|2771.05|0
1627296720000|2021-07-26 10:52:00|2771.01|2771.01|2770.75|2770.75|2771.01|2771.01|2770.75|2770.75|0
1627296730000|2021-07-26 10:52:10|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|0
1627296740000|2021-07-26 10:52:20|2770.88|2770.88|2771.05|2771.05|2771.05|2771.05|2770.88|2770.88|0
1627296780000|2021-07-26 10:53:00|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|0
1627296790000|2021-07-26 10:53:10|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|0
1627296800000|2021-07-26 10:53:20|2770.54|2770.54|2770.73|2770.73|2770.73|2770.73|2770.46|2770.46|0
1627296830000|2021-07-26 10:53:50|2770.61|2770.61|2770.42|2770.42|2770.61|2770.61|2770.42|2770.42|0
1627296860000|2021-07-26 10:54:20|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|0
1627296880000|2021-07-26 10:54:40|2770.23|2770.23|2769.96|2769.96|2770.23|2770.23|2769.96|2769.96|0
1627296900000|2021-07-26 10:55:00|2769.91|2769.91|2769.96|2769.96|2769.96|2769.96|2769.91|2769.91|0
1627296920000|2021-07-26 10:55:20|2770.12|2770.12|2769.85|2769.85|2770.12|2770.12|2769.85|2769.85|0
1627296930000|2021-07-26 10:55:30|2769.89|2769.89|2768.99|2768.99|2769.89|2769.89|2768.99|2768.99|0
1627296940000|2021-07-26 10:55:40|2769.22|2769.22|2769.33|2769.33|2769.33|2769.33|2769.22|2769.22|0
1627296950000|2021-07-26 10:55:50|2769.16|2769.16|2769|2769|2769.16|2769.16|2769|2769|0
1627296960000|2021-07-26 10:56:00|2768.99|2768.99|2768.24|2768.24|2768.99|2768.99|2768.24|2768.24|0
1627296970000|2021-07-26 10:56:10|2768.07|2768.07|2768.08|2768.08|2768.08|2768.08|2768.07|2768.07|0
1627296980000|2021-07-26 10:56:20|2767.97|2767.97|2768.03|2768.03|2768.03|2768.03|2767.97|2767.97|0
1627297000000|2021-07-26 10:56:40|2767.98|2767.98|2767.81|2767.81|2767.98|2767.98|2767.81|2767.81|0
1627297020000|2021-07-26 10:57:00|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1627297030000|2021-07-26 10:57:10|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|0
1627297060000|2021-07-26 10:57:40|2767.55|2767.55|2768.24|2768.24|2768.24|2768.24|2767.55|2767.55|0
1627297070000|2021-07-26 10:57:50|2768.22|2768.22|2768.29|2768.29|2768.29|2768.29|2768.22|2768.22|0
1627297110000|2021-07-26 10:58:30|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1627297120000|2021-07-26 10:58:40|2768.02|2768.02|2767.39|2767.39|2768.02|2768.02|2767.39|2767.39|0
1627297130000|2021-07-26 10:58:50|2767.33|2767.33|2767.44|2767.44|2767.44|2767.44|2767.33|2767.33|0
1627297140000|2021-07-26 10:59:00|2767.49|2767.49|2767.43|2767.43|2767.49|2767.49|2767.43|2767.43|0
1627297150000|2021-07-26 10:59:10|2767.42|2767.42|2767.34|2767.34|2767.42|2767.42|2767.34|2767.34|0
1627297160000|2021-07-26 10:59:20|2767.32|2767.32|2767.32|2767.32|2767.33|2767.33|2767.32|2767.32|0
1627297170000|2021-07-26 10:59:30|2767.03|2767.03|2766.84|2766.84|2767.03|2767.03|2766.84|2766.84|0
1627297180000|2021-07-26 10:59:40|2766.82|2766.82|2766.78|2766.78|2766.83|2766.83|2766.78|2766.78|0
1627297190000|2021-07-26 10:59:50|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1627297200000|2021-07-26 11:00:00|2766.03|2766.03|2766.74|2766.74|2766.74|2766.74|2766.03|2766.03|0
1627297210000|2021-07-26 11:00:10|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1627297220000|2021-07-26 11:00:20|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|2767.07|0
1627297240000|2021-07-26 11:00:40|2766.9|2766.9|2767.19|2767.19|2767.19|2767.19|2766.9|2766.9|0
1627297250000|2021-07-26 11:00:50|2767.02|2767.02|2767.08|2767.08|2767.08|2767.08|2767.02|2767.02|0
1627297260000|2021-07-26 11:01:00|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|0
1627297280000|2021-07-26 11:01:20|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1627297300000|2021-07-26 11:01:40|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|0
1627297310000|2021-07-26 11:01:50|2766.52|2766.52|2766.69|2766.69|2766.69|2766.69|2766.52|2766.52|0
1627297320000|2021-07-26 11:02:00|2766.74|2766.74|2766.68|2766.68|2766.74|2766.74|2766.63|2766.63|0
1627297330000|2021-07-26 11:02:10|2766.62|2766.62|2766.95|2766.95|2766.95|2766.95|2766.62|2766.62|0
1627297340000|2021-07-26 11:02:20|2766.97|2766.97|2767.03|2767.03|2767.03|2767.03|2766.97|2766.97|0
1627297350000|2021-07-26 11:02:30|2767.2|2767.2|2767.29|2767.29|2767.29|2767.29|2767.2|2767.2|0
1627297360000|2021-07-26 11:02:40|2767.51|2767.51|2767.57|2767.57|2767.57|2767.57|2767.34|2767.34|0
1627297370000|2021-07-26 11:02:50|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1627297380000|2021-07-26 11:03:00|2767.8|2767.8|2767.84|2767.84|2767.9|2767.9|2767.79|2767.79|0
1627297390000|2021-07-26 11:03:10|2767.78|2767.78|2767.72|2767.72|2767.78|2767.78|2767.72|2767.72|0
1627297400000|2021-07-26 11:03:20|2767.68|2767.68|2767.46|2767.46|2767.68|2767.68|2767.41|2767.41|0
1627297420000|2021-07-26 11:03:40|2767.52|2767.52|2767.73|2767.73|2767.73|2767.73|2767.52|2767.52|0
1627297440000|2021-07-26 11:04:00|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|0
1627297450000|2021-07-26 11:04:10|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1627297460000|2021-07-26 11:04:20|2767.57|2767.57|2767.13|2767.13|2767.57|2767.57|2767.13|2767.13|0
1627297470000|2021-07-26 11:04:30|2767.29|2767.29|2767.55|2767.55|2767.55|2767.55|2767.29|2767.29|0
1627297480000|2021-07-26 11:04:40|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|0
1627297540000|2021-07-26 11:05:40|2767.67|2767.67|2767.71|2767.71|2767.71|2767.71|2767.67|2767.67|0
1627297550000|2021-07-26 11:05:50|2767.72|2767.72|2767.94|2767.94|2767.94|2767.94|2767.72|2767.72|0
1627297560000|2021-07-26 11:06:00|2768.05|2768.05|2768.85|2768.85|2768.85|2768.85|2768.05|2768.05|0
1627297570000|2021-07-26 11:06:10|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1627297580000|2021-07-26 11:06:20|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|0
1627297590000|2021-07-26 11:06:30|2769.04|2769.04|2769.08|2769.08|2769.3|2769.3|2769.04|2769.04|0
1627297620000|2021-07-26 11:07:00|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1627297640000|2021-07-26 11:07:20|2769.17|2769.17|2769.56|2769.56|2769.56|2769.56|2769.17|2769.17|0
1627297650000|2021-07-26 11:07:30|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|0
1627297670000|2021-07-26 11:07:50|2769.06|2769.06|2768.61|2768.61|2769.06|2769.06|2768.61|2768.61|0
1627297680000|2021-07-26 11:08:00|2768.55|2768.55|2768.01|2768.01|2768.55|2768.55|2768.01|2768.01|0
1627297690000|2021-07-26 11:08:10|2767.76|2767.76|2767.68|2767.68|2767.76|2767.76|2767.68|2767.68|0
1627297700000|2021-07-26 11:08:20|2767.85|2767.85|2768.21|2768.21|2768.21|2768.21|2767.79|2767.79|0
1627297710000|2021-07-26 11:08:30|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1627297720000|2021-07-26 11:08:40|2768.01|2768.01|2767.02|2767.02|2768.01|2768.01|2767.02|2767.02|0
1627297730000|2021-07-26 11:08:50|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1627297750000|2021-07-26 11:09:10|2766.89|2766.89|2766.2|2766.2|2766.89|2766.89|2766.2|2766.2|0
1627297760000|2021-07-26 11:09:20|2766.19|2766.19|2766.23|2766.23|2766.23|2766.23|2766.19|2766.19|0
1627297780000|2021-07-26 11:09:40|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1627297840000|2021-07-26 11:10:40|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1627297850000|2021-07-26 11:10:50|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|0
1627297860000|2021-07-26 11:11:00|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1627297870000|2021-07-26 11:11:10|2766.18|2766.18|2766.01|2766.01|2766.18|2766.18|2766.01|2766.01|0
1627297880000|2021-07-26 11:11:20|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|0
1627297890000|2021-07-26 11:11:30|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|2766.08|0
1627297910000|2021-07-26 11:11:50|2766.12|2766.12|2766.12|2766.12|2766.16|2766.16|2766.12|2766.12|0
1627297920000|2021-07-26 11:12:00|2766.08|2766.08|2766.04|2766.04|2766.08|2766.08|2766.04|2766.04|0
1627297940000|2021-07-26 11:12:20|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|0
1627297950000|2021-07-26 11:12:30|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|0
1627297960000|2021-07-26 11:12:40|2765.81|2765.81|2765.47|2765.47|2765.81|2765.81|2765.47|2765.47|0
1627297970000|2021-07-26 11:12:50|2765.63|2765.63|2766.02|2766.02|2766.02|2766.02|2765.63|2765.63|0
1627297980000|2021-07-26 11:13:00|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1627297990000|2021-07-26 11:13:10|2765.99|2765.99|2766.48|2766.48|2766.48|2766.48|2765.99|2765.99|0
1627298000000|2021-07-26 11:13:20|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1627298010000|2021-07-26 11:13:30|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|2766.56|0
1627298050000|2021-07-26 11:14:10|2766.39|2766.39|2766.17|2766.17|2766.39|2766.39|2766.17|2766.17|0
1627298060000|2021-07-26 11:14:20|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|0
1627298070000|2021-07-26 11:14:30|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|0
1627298090000|2021-07-26 11:14:50|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|0
1627298100000|2021-07-26 11:15:00|2766.06|2766.06|2765.52|2765.52|2766.06|2766.06|2765.52|2765.52|0
1627298110000|2021-07-26 11:15:10|2765.51|2765.51|2765.88|2765.88|2765.9|2765.9|2765.51|2765.51|0
1627298120000|2021-07-26 11:15:20|2765.83|2765.83|2765.88|2765.88|2765.88|2765.88|2765.83|2765.83|0
1627298130000|2021-07-26 11:15:30|2766.05|2766.05|2765.88|2765.88|2766.05|2766.05|2765.88|2765.88|0
1627298150000|2021-07-26 11:15:50|2765.94|2765.94|2765.72|2765.72|2766.04|2766.04|2765.72|2765.72|0
1627298200000|2021-07-26 11:16:40|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|2765.89|0
1627298210000|2021-07-26 11:16:50|2765.87|2765.87|2765.71|2765.71|2765.87|2765.87|2765.71|2765.71|0
1627298220000|2021-07-26 11:17:00|2765.54|2765.54|2765.5|2765.5|2765.54|2765.54|2765.5|2765.5|0
1627298230000|2021-07-26 11:17:10|2765.42|2765.42|2765.5|2765.5|2765.5|2765.5|2765.42|2765.42|0
1627298240000|2021-07-26 11:17:20|2765.48|2765.48|2765.49|2765.49|2765.5|2765.5|2765.45|2765.45|0
1627298250000|2021-07-26 11:17:30|2765.82|2765.82|2766.02|2766.02|2766.02|2766.02|2765.82|2765.82|0
1627298260000|2021-07-26 11:17:40|2766.13|2766.13|2766.19|2766.19|2766.19|2766.19|2766.13|2766.13|0
1627298270000|2021-07-26 11:17:50|2766.15|2766.15|2765.94|2765.94|2766.15|2766.15|2765.94|2765.94|0
1627298280000|2021-07-26 11:18:00|2765.67|2765.67|2765.68|2765.68|2765.73|2765.73|2765.67|2765.67|0
1627298290000|2021-07-26 11:18:10|2765.6|2765.6|2765.64|2765.64|2765.64|2765.64|2765.6|2765.6|0
1627298350000|2021-07-26 11:19:10|2765.58|2765.58|2764.92|2764.92|2765.58|2765.58|2764.92|2764.92|0
1627298360000|2021-07-26 11:19:20|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1627298370000|2021-07-26 11:19:30|2764.74|2764.74|2764.35|2764.35|2764.74|2764.74|2764.35|2764.35|0
1627298390000|2021-07-26 11:19:50|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|0
1627298410000|2021-07-26 11:20:10|2764.24|2764.24|2764.22|2764.22|2764.24|2764.24|2764.22|2764.22|0
1627298420000|2021-07-26 11:20:20|2764.05|2764.05|2763.64|2763.64|2764.05|2764.05|2763.64|2763.64|0
1627298430000|2021-07-26 11:20:30|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|0
1627298450000|2021-07-26 11:20:50|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|2763.54|0
1627298460000|2021-07-26 11:21:00|2763.37|2763.37|2763.11|2763.11|2763.37|2763.37|2763.11|2763.11|0
1627298470000|2021-07-26 11:21:10|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|2763.1|0
1627298490000|2021-07-26 11:21:30|2762.93|2762.93|2762.93|2762.93|2762.93|2762.93|2762.93|2762.93|0
1627298510000|2021-07-26 11:21:50|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|0
1627298520000|2021-07-26 11:22:00|2762.83|2762.83|2762.6|2762.6|2762.83|2762.83|2762.6|2762.6|0
1627298530000|2021-07-26 11:22:10|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|2762.61|0
1627298540000|2021-07-26 11:22:20|2762.57|2762.57|2762.41|2762.41|2762.57|2762.57|2762.37|2762.37|0
1627298550000|2021-07-26 11:22:30|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1627298560000|2021-07-26 11:22:40|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|2762.45|0
1627298570000|2021-07-26 11:22:50|2762.62|2762.62|2762.62|2762.62|2762.62|2762.62|2762.62|2762.62|0
1627298580000|2021-07-26 11:23:00|2763.03|2763.03|2763.13|2763.13|2763.13|2763.13|2763.03|2763.03|0
1627298590000|2021-07-26 11:23:10|2763.18|2763.18|2763.35|2763.35|2763.35|2763.35|2763.18|2763.18|0
1627298600000|2021-07-26 11:23:20|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1627298630000|2021-07-26 11:23:50|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|2763.47|0
1627298650000|2021-07-26 11:24:10|2763.42|2763.42|2763.44|2763.44|2763.44|2763.44|2763.42|2763.42|0
1627298660000|2021-07-26 11:24:20|2763.56|2763.56|2763.72|2763.72|2763.84|2763.84|2763.56|2763.56|0
1627298670000|2021-07-26 11:24:30|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|2763.73|0
1627298680000|2021-07-26 11:24:40|2763.51|2763.51|2763.8|2763.8|2763.8|2763.8|2763.51|2763.51|0
1627298700000|2021-07-26 11:25:00|2764.73|2764.73|2764.89|2764.89|2764.92|2764.92|2764.68|2764.68|0
1627298710000|2021-07-26 11:25:10|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|0
1627298720000|2021-07-26 11:25:20|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|0
1627298730000|2021-07-26 11:25:30|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1627298740000|2021-07-26 11:25:40|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|2765.18|0
1627298780000|2021-07-26 11:26:20|2765.02|2765.02|2765.35|2765.35|2765.35|2765.35|2765.02|2765.02|0
1627298790000|2021-07-26 11:26:30|2765.34|2765.34|2765.51|2765.51|2765.51|2765.51|2765.34|2765.34|0
1627298800000|2021-07-26 11:26:40|2765.55|2765.55|2765.46|2765.46|2765.75|2765.75|2765.46|2765.46|0
1627298810000|2021-07-26 11:26:50|2765.42|2765.42|2765.58|2765.58|2765.58|2765.58|2765.42|2765.42|0
1627298870000|2021-07-26 11:27:50|2765.75|2765.75|2765.86|2765.86|2765.86|2765.86|2765.75|2765.75|0
1627298880000|2021-07-26 11:28:00|2765.9|2765.9|2766.16|2766.16|2766.32|2766.32|2765.9|2765.9|0
1627298900000|2021-07-26 11:28:20|2766.11|2766.11|2765.95|2765.95|2766.11|2766.11|2765.95|2765.95|0
1627298920000|2021-07-26 11:28:40|2766.45|2766.45|2766.75|2766.75|2766.75|2766.75|2766.45|2766.45|0
1627298930000|2021-07-26 11:28:50|2766.59|2766.59|2766.42|2766.42|2766.59|2766.59|2766.25|2766.25|0
1627298940000|2021-07-26 11:29:00|2767.09|2767.09|2767.42|2767.42|2767.42|2767.42|2767.09|2767.09|0
1627298960000|2021-07-26 11:29:20|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1627298970000|2021-07-26 11:29:30|2767.75|2767.75|2768.39|2768.39|2768.39|2768.39|2767.75|2767.75|0
1627298980000|2021-07-26 11:29:40|2768.43|2768.43|2769.28|2769.28|2769.28|2769.28|2768.43|2768.43|0
1627298990000|2021-07-26 11:29:50|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|0
1627299020000|2021-07-26 11:30:20|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1627299030000|2021-07-26 11:30:30|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1627299040000|2021-07-26 11:30:40|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1627299050000|2021-07-26 11:30:50|2769.15|2769.15|2769.11|2769.11|2769.15|2769.15|2769.11|2769.11|0
1627299080000|2021-07-26 11:31:20|2769.06|2769.06|2768.78|2768.78|2769.06|2769.06|2768.78|2768.78|0
1627299090000|2021-07-26 11:31:30|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|0
1627299100000|2021-07-26 11:31:40|2768.83|2768.83|2769.28|2769.28|2769.39|2769.39|2768.83|2768.83|0
1627299120000|2021-07-26 11:32:00|2769.22|2769.22|2769.39|2769.39|2769.39|2769.39|2769.22|2769.22|0
1627299130000|2021-07-26 11:32:10|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1627299140000|2021-07-26 11:32:20|2769.07|2769.07|2768.87|2768.87|2769.07|2769.07|2768.87|2768.87|0
1627299150000|2021-07-26 11:32:30|2768.83|2768.83|2768.86|2768.86|2768.94|2768.94|2768.83|2768.83|0
1627299160000|2021-07-26 11:32:40|2768.9|2768.9|2768.94|2768.94|2768.94|2768.94|2768.9|2768.9|0
1627299190000|2021-07-26 11:33:10|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|0
1627299200000|2021-07-26 11:33:20|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|0
1627299220000|2021-07-26 11:33:40|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1627299240000|2021-07-26 11:34:00|2769.16|2769.16|2769.49|2769.49|2769.49|2769.49|2769.16|2769.16|0
1627299250000|2021-07-26 11:34:10|2770.01|2770.01|2770.87|2770.87|2770.87|2770.87|2770.01|2770.01|0
1627299260000|2021-07-26 11:34:20|2770.7|2770.7|2771.03|2771.03|2771.2|2771.2|2770.7|2770.7|0
1627299300000|2021-07-26 11:35:00|2771.07|2771.07|2771.18|2771.18|2771.18|2771.18|2771.07|2771.07|0
1627299320000|2021-07-26 11:35:20|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1627299340000|2021-07-26 11:35:40|2771.33|2771.33|2771.39|2771.39|2771.39|2771.39|2771.33|2771.33|0
1627299360000|2021-07-26 11:36:00|2771.56|2771.56|2771.61|2771.61|2771.61|2771.61|2771.56|2771.56|0
1627299370000|2021-07-26 11:36:10|2771.65|2771.65|2771.78|2771.78|2771.78|2771.78|2771.65|2771.65|0
1627299380000|2021-07-26 11:36:20|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1627299400000|2021-07-26 11:36:40|2771.93|2771.93|2772.21|2772.21|2772.38|2772.38|2771.88|2771.88|0
1627299410000|2021-07-26 11:36:50|2772.38|2772.38|2772.63|2772.63|2772.63|2772.63|2772.38|2772.38|0
1627299420000|2021-07-26 11:37:00|2772.58|2772.58|2772.7|2772.7|2772.7|2772.7|2772.58|2772.58|0
1627299430000|2021-07-26 11:37:10|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|0
1627299440000|2021-07-26 11:37:20|2772.36|2772.36|2772.43|2772.43|2772.43|2772.43|2772.35|2772.35|0
1627299460000|2021-07-26 11:37:40|2772.48|2772.48|2772.43|2772.43|2772.48|2772.48|2772.43|2772.43|0
1627299470000|2021-07-26 11:37:50|2772.54|2772.54|2772.43|2772.43|2772.54|2772.54|2772.43|2772.43|0
1627299480000|2021-07-26 11:38:00|2772.39|2772.39|2772.46|2772.46|2772.5|2772.5|2772.39|2772.39|0
1627299500000|2021-07-26 11:38:20|2772.79|2772.79|2773.11|2773.11|2773.34|2773.34|2772.79|2772.79|0
1627299510000|2021-07-26 11:38:30|2773.05|2773.05|2773.31|2773.31|2773.68|2773.68|2773.05|2773.05|0
1627299520000|2021-07-26 11:38:40|2773.48|2773.48|2773.46|2773.46|2773.48|2773.48|2773.46|2773.46|0
1627299530000|2021-07-26 11:38:50|2773.62|2773.62|2774.01|2774.01|2774.01|2774.01|2773.62|2773.62|0
1627299540000|2021-07-26 11:39:00|2773.96|2773.96|2775.14|2775.14|2775.14|2775.14|2773.96|2773.96|0
1627299550000|2021-07-26 11:39:10|2775.25|2775.25|2775.25|2775.25|2775.25|2775.25|2775.25|2775.25|0
1627299560000|2021-07-26 11:39:20|2775.29|2775.29|2776.18|2776.18|2776.18|2776.18|2775.29|2775.29|0
1627299570000|2021-07-26 11:39:30|2776.68|2776.68|2776.52|2776.52|2776.85|2776.85|2776.52|2776.52|0
1627299590000|2021-07-26 11:39:50|2776.18|2776.18|2776.02|2776.02|2776.18|2776.18|2776.02|2776.02|0
1627299600000|2021-07-26 11:40:00|2775.85|2775.85|2776.07|2776.07|2776.07|2776.07|2775.85|2775.85|0
1627299610000|2021-07-26 11:40:10|2775.96|2775.96|2776.03|2776.03|2776.03|2776.03|2775.74|2775.74|0
1627299620000|2021-07-26 11:40:20|2776.01|2776.01|2775.89|2775.89|2776.18|2776.18|2775.85|2775.85|0
1627299640000|2021-07-26 11:40:40|2775.95|2775.95|2775.9|2775.9|2775.95|2775.95|2775.9|2775.9|0
1627299650000|2021-07-26 11:40:50|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|0
1627299660000|2021-07-26 11:41:00|2775.75|2775.75|2775.86|2775.86|2775.86|2775.86|2775.69|2775.69|0
1627299680000|2021-07-26 11:41:20|2775.82|2775.82|2775.48|2775.48|2775.82|2775.82|2775.48|2775.48|0
1627299690000|2021-07-26 11:41:30|2775.45|2775.45|2774.78|2774.78|2775.45|2775.45|2774.78|2774.78|0
1627299700000|2021-07-26 11:41:40|2774.95|2774.95|2775.07|2775.07|2775.11|2775.11|2774.95|2774.95|0
1627299710000|2021-07-26 11:41:50|2775.24|2775.24|2775.24|2775.24|2775.24|2775.24|2775.24|2775.24|0
1627299720000|2021-07-26 11:42:00|2775.2|2775.2|2774.69|2774.69|2775.2|2775.2|2774.64|2774.64|0
1627299730000|2021-07-26 11:42:10|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|0
1627299740000|2021-07-26 11:42:20|2775.07|2775.07|2775.25|2775.25|2775.44|2775.44|2775.07|2775.07|0
1627299750000|2021-07-26 11:42:30|2775.19|2775.19|2775.03|2775.03|2775.19|2775.19|2775.03|2775.03|0
1627299760000|2021-07-26 11:42:40|2775.07|2775.07|2774.95|2774.95|2775.07|2775.07|2774.95|2774.95|0
1627299770000|2021-07-26 11:42:50|2774.91|2774.91|2774.33|2774.33|2774.91|2774.91|2774.33|2774.33|0
1627299780000|2021-07-26 11:43:00|2774.29|2774.29|2774.35|2774.35|2774.5|2774.5|2774.29|2774.29|0
1627299790000|2021-07-26 11:43:10|2774.19|2774.19|2774.02|2774.02|2774.19|2774.19|2774.02|2774.02|0
1627299800000|2021-07-26 11:43:20|2773.86|2773.86|2773.74|2773.74|2773.86|2773.86|2773.74|2773.74|0
1627299810000|2021-07-26 11:43:30|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|2773.63|0
1627299820000|2021-07-26 11:43:40|2773.8|2773.8|2773.94|2773.94|2773.96|2773.96|2773.8|2773.8|0
1627299850000|2021-07-26 11:44:10|2774.11|2774.11|2774.02|2774.02|2774.11|2774.11|2774.02|2774.02|0
1627299860000|2021-07-26 11:44:20|2774.19|2774.19|2774.02|2774.02|2774.19|2774.19|2774.02|2774.02|0
1627299870000|2021-07-26 11:44:30|2774.07|2774.07|2775.32|2775.32|2775.32|2775.32|2774.07|2774.07|0
1627299880000|2021-07-26 11:44:40|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|0
1627299890000|2021-07-26 11:44:50|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|0
1627299900000|2021-07-26 11:45:00|2775.13|2775.13|2774.96|2774.96|2775.13|2775.13|2774.96|2774.96|0
1627299910000|2021-07-26 11:45:10|2775.05|2775.05|2775.39|2775.39|2775.39|2775.39|2775.05|2775.05|0
1627299920000|2021-07-26 11:45:20|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|0
1627299930000|2021-07-26 11:45:30|2774.77|2774.77|2775.27|2775.27|2775.27|2775.27|2774.77|2774.77|0
1627299940000|2021-07-26 11:45:40|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|2775.11|0
1627299960000|2021-07-26 11:46:00|2774.94|2774.94|2774.1|2774.1|2774.98|2774.98|2774.1|2774.1|0
1627299970000|2021-07-26 11:46:10|2774.43|2774.43|2774.52|2774.52|2774.52|2774.52|2774.43|2774.43|0
1627299980000|2021-07-26 11:46:20|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1627299990000|2021-07-26 11:46:30|2774.95|2774.95|2774.62|2774.62|2774.95|2774.95|2774.62|2774.62|0
1627300000000|2021-07-26 11:46:40|2774.95|2774.95|2775.01|2775.01|2775.01|2775.01|2774.95|2774.95|0
1627300010000|2021-07-26 11:46:50|2775.06|2775.06|2775.07|2775.07|2775.07|2775.07|2775.02|2775.02|0
1627300020000|2021-07-26 11:47:00|2774.99|2774.99|2775.2|2775.2|2775.2|2775.2|2774.99|2774.99|0
1627300030000|2021-07-26 11:47:10|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|0
1627300040000|2021-07-26 11:47:20|2775.48|2775.48|2775.42|2775.42|2775.48|2775.48|2775.42|2775.42|0
1627300050000|2021-07-26 11:47:30|2775.26|2775.26|2774.88|2774.88|2775.26|2775.26|2774.88|2774.88|0
1627300060000|2021-07-26 11:47:40|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|2774.76|0
1627300070000|2021-07-26 11:47:50|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|0
1627300080000|2021-07-26 11:48:00|2774.76|2774.76|2774.8|2774.8|2774.8|2774.8|2774.76|2774.76|0
1627300110000|2021-07-26 11:48:30|2774.47|2774.47|2774.64|2774.64|2774.64|2774.64|2774.47|2774.47|0
1627300120000|2021-07-26 11:48:40|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|0
1627300140000|2021-07-26 11:49:00|2774.59|2774.59|2774.91|2774.91|2775.08|2775.08|2774.59|2774.59|0
1627300150000|2021-07-26 11:49:10|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|0
1627300170000|2021-07-26 11:49:30|2775.02|2775.02|2774.74|2774.74|2775.02|2775.02|2774.74|2774.74|0
1627300180000|2021-07-26 11:49:40|2774.9|2774.9|2774.85|2774.85|2774.9|2774.9|2774.85|2774.85|0
1627300190000|2021-07-26 11:49:50|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|0
1627300200000|2021-07-26 11:50:00|2774.64|2774.64|2773.89|2773.89|2774.64|2774.64|2773.89|2773.89|0
1627300210000|2021-07-26 11:50:10|2773.93|2773.93|2774.05|2774.05|2774.05|2774.05|2773.89|2773.89|0
1627300220000|2021-07-26 11:50:20|2774.66|2774.66|2774.61|2774.61|2774.78|2774.78|2774.61|2774.61|0
1627300230000|2021-07-26 11:50:30|2774.44|2774.44|2774.27|2774.27|2774.44|2774.44|2774.27|2774.27|0
1627300240000|2021-07-26 11:50:40|2774.55|2774.55|2775.03|2775.03|2775.03|2775.03|2774.55|2774.55|0
1627300250000|2021-07-26 11:50:50|2775.02|2775.02|2774.53|2774.53|2775.03|2775.03|2774.53|2774.53|0
1627300260000|2021-07-26 11:51:00|2774.69|2774.69|2774.74|2774.74|2774.86|2774.86|2774.58|2774.58|0
1627300270000|2021-07-26 11:51:10|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1627300280000|2021-07-26 11:51:20|2774.62|2774.62|2774.58|2774.58|2774.62|2774.62|2774.58|2774.58|0
1627300290000|2021-07-26 11:51:30|2774.66|2774.66|2774.79|2774.79|2774.79|2774.79|2774.45|2774.45|0
1627300300000|2021-07-26 11:51:40|2774.95|2774.95|2774.96|2774.96|2775.13|2775.13|2774.95|2774.95|0
1627300310000|2021-07-26 11:51:50|2775.13|2775.13|2775.27|2775.27|2775.27|2775.27|2775.13|2775.13|0
1627300320000|2021-07-26 11:52:00|2775.35|2775.35|2776.57|2776.57|2776.57|2776.57|2775.35|2775.35|0
1627300330000|2021-07-26 11:52:10|2776.61|2776.61|2777.03|2777.03|2777.03|2777.03|2776.61|2776.61|0
1627300340000|2021-07-26 11:52:20|2776.94|2776.94|2776.81|2776.81|2776.97|2776.97|2776.81|2776.81|0
1627300350000|2021-07-26 11:52:30|2776.97|2776.97|2777.97|2777.97|2777.97|2777.97|2776.97|2776.97|0
1627300360000|2021-07-26 11:52:40|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|0
1627300370000|2021-07-26 11:52:50|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|0
1627300380000|2021-07-26 11:53:00|2777.88|2777.88|2777.39|2777.39|2777.88|2777.88|2777.39|2777.39|0
1627300390000|2021-07-26 11:53:10|2777.23|2777.23|2777.06|2777.06|2777.23|2777.23|2777.06|2777.06|0
1627300400000|2021-07-26 11:53:20|2777.02|2777.02|2776.58|2776.58|2777.02|2777.02|2776.58|2776.58|0
1627300410000|2021-07-26 11:53:30|2776.54|2776.54|2776.21|2776.21|2776.54|2776.54|2776.21|2776.21|0
1627300420000|2021-07-26 11:53:40|2776.15|2776.15|2776.92|2776.92|2776.92|2776.92|2776.15|2776.15|0
1627300430000|2021-07-26 11:53:50|2777.18|2777.18|2777.34|2777.34|2777.64|2777.64|2777.18|2777.18|0
1627300440000|2021-07-26 11:54:00|2777.38|2777.38|2777.66|2777.66|2777.72|2777.72|2777.38|2777.38|0
1627300460000|2021-07-26 11:54:20|2777.61|2777.61|2777.55|2777.55|2777.61|2777.61|2777.55|2777.55|0
1627300470000|2021-07-26 11:54:30|2777.38|2777.38|2776.74|2776.74|2777.38|2777.38|2776.74|2776.74|0
1627300480000|2021-07-26 11:54:40|2776.69|2776.69|2776.61|2776.61|2776.69|2776.69|2776.61|2776.61|0
1627300490000|2021-07-26 11:54:50|2777.11|2777.11|2777.1|2777.1|2777.25|2777.25|2777.1|2777.1|0
1627300510000|2021-07-26 11:55:10|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1627300520000|2021-07-26 11:55:20|2776.99|2776.99|2776.17|2776.17|2776.99|2776.99|2776.17|2776.17|0
1627300530000|2021-07-26 11:55:30|2776.11|2776.11|2775.97|2775.97|2776.11|2776.11|2775.97|2775.97|0
1627300540000|2021-07-26 11:55:40|2775.81|2775.81|2775.81|2775.81|2775.81|2775.81|2775.81|2775.81|0
1627300550000|2021-07-26 11:55:50|2775.83|2775.83|2777.01|2777.01|2777.01|2777.01|2775.83|2775.83|0
1627300560000|2021-07-26 11:56:00|2777.12|2777.12|2777.16|2777.16|2777.16|2777.16|2777.12|2777.12|0
1627300570000|2021-07-26 11:56:10|2777.05|2777.05|2777.26|2777.26|2777.26|2777.26|2777.05|2777.05|0
1627300580000|2021-07-26 11:56:20|2777.3|2777.3|2777.68|2777.68|2777.68|2777.68|2777.3|2777.3|0
1627300590000|2021-07-26 11:56:30|2777.85|2777.85|2777.68|2777.68|2778.36|2778.36|2777.68|2777.68|0
1627300600000|2021-07-26 11:56:40|2777.85|2777.85|2778|2778|2778.11|2778.11|2777.85|2777.85|0
1627300610000|2021-07-26 11:56:50|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|0
1627300620000|2021-07-26 11:57:00|2777.67|2777.67|2778.13|2778.13|2778.26|2778.26|2777.67|2777.67|0
1627300630000|2021-07-26 11:57:10|2777.74|2777.74|2777.9|2777.9|2777.9|2777.9|2777.36|2777.36|0
1627300640000|2021-07-26 11:57:20|2777.73|2777.73|2777.15|2777.15|2777.73|2777.73|2777.15|2777.15|0
1627300650000|2021-07-26 11:57:30|2777.48|2777.48|2777.15|2777.15|2777.48|2777.48|2777.15|2777.15|0
1627300660000|2021-07-26 11:57:40|2777.31|2777.31|2777.73|2777.73|2777.73|2777.73|2777.19|2777.19|0
1627300680000|2021-07-26 11:58:00|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|0
1627300690000|2021-07-26 11:58:10|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1627300700000|2021-07-26 11:58:20|2777.5|2777.5|2777.37|2777.37|2777.5|2777.5|2777.21|2777.21|0
1627300710000|2021-07-26 11:58:30|2777.12|2777.12|2777.21|2777.21|2777.21|2777.21|2777.12|2777.12|0
1627300720000|2021-07-26 11:58:40|2777.32|2777.32|2777.44|2777.44|2777.81|2777.81|2777.32|2777.32|0
1627300730000|2021-07-26 11:58:50|2777.88|2777.88|2778.26|2778.26|2778.26|2778.26|2777.88|2777.88|0
1627300760000|2021-07-26 11:59:20|2778.3|2778.3|2778.29|2778.29|2778.3|2778.3|2778.29|2778.29|0
1627300770000|2021-07-26 11:59:30|2778.33|2778.33|2778.33|2778.33|2778.5|2778.5|2778.33|2778.33|0
1627300780000|2021-07-26 11:59:40|2778.5|2778.5|2778.84|2778.84|2779|2779|2778.5|2778.5|0
1627300790000|2021-07-26 11:59:50|2778.86|2778.86|2778.9|2778.9|2778.92|2778.92|2778.86|2778.86|0
1627300800000|2021-07-26 12:00:00|2779.17|2779.17|2778.92|2778.92|2779.17|2779.17|2778.92|2778.92|0
1627300810000|2021-07-26 12:00:10|2778.59|2778.59|2778.61|2778.61|2778.75|2778.75|2778.59|2778.59|0
1627300820000|2021-07-26 12:00:20|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|0
1627300830000|2021-07-26 12:00:30|2778.56|2778.56|2778.61|2778.61|2778.61|2778.61|2778.56|2778.56|0
1627300840000|2021-07-26 12:00:40|2778.65|2778.65|2779.96|2779.96|2779.96|2779.96|2778.65|2778.65|0
1627300850000|2021-07-26 12:00:50|2779.85|2779.85|2779.94|2779.94|2779.94|2779.94|2779.85|2779.85|0
1627300860000|2021-07-26 12:01:00|2780|2780|2779.57|2779.57|2780.08|2780.08|2779.57|2779.57|0
1627300870000|2021-07-26 12:01:10|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1627300880000|2021-07-26 12:01:20|2779.7|2779.7|2779.66|2779.66|2779.7|2779.7|2779.66|2779.66|0
1627300890000|2021-07-26 12:01:30|2779.99|2779.99|2779.99|2779.99|2779.99|2779.99|2779.99|2779.99|0
1627300900000|2021-07-26 12:01:40|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|0
1627300910000|2021-07-26 12:01:50|2779.95|2779.95|2780.56|2780.56|2780.56|2780.56|2779.93|2779.93|0
1627300920000|2021-07-26 12:02:00|2780.62|2780.62|2780.86|2780.86|2780.91|2780.91|2780.57|2780.57|0
1627300930000|2021-07-26 12:02:10|2780.88|2780.88|2781.91|2781.91|2781.91|2781.91|2780.88|2780.88|0
1627300940000|2021-07-26 12:02:20|2781.99|2781.99|2781.82|2781.82|2781.99|2781.99|2781.82|2781.82|0
1627300950000|2021-07-26 12:02:30|2781.65|2781.65|2781.67|2781.67|2781.67|2781.67|2781.65|2781.65|0
1627300960000|2021-07-26 12:02:40|2781.37|2781.37|2781.33|2781.33|2781.37|2781.37|2781.25|2781.25|0
1627300970000|2021-07-26 12:02:50|2781.29|2781.29|2781.25|2781.25|2781.29|2781.29|2781.25|2781.25|0
1627300980000|2021-07-26 12:03:00|2781.48|2781.48|2781.76|2781.76|2781.76|2781.76|2781.48|2781.48|0
1627300990000|2021-07-26 12:03:10|2781.59|2781.59|2781.39|2781.39|2781.59|2781.59|2781.37|2781.37|0
1627301000000|2021-07-26 12:03:20|2781.35|2781.35|2781.6|2781.6|2781.6|2781.6|2781.35|2781.35|0
1627301020000|2021-07-26 12:03:40|2781.56|2781.56|2781.4|2781.4|2781.56|2781.56|2781.39|2781.39|0
1627301030000|2021-07-26 12:03:50|2781.36|2781.36|2781.24|2781.24|2781.36|2781.36|2781.24|2781.24|0
1627301040000|2021-07-26 12:04:00|2781.29|2781.29|2781.72|2781.72|2781.72|2781.72|2781.29|2781.29|0
1627301050000|2021-07-26 12:04:10|2781.93|2781.93|2782.6|2782.6|2782.6|2782.6|2781.93|2781.93|0
1627301060000|2021-07-26 12:04:20|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|0
1627301070000|2021-07-26 12:04:30|2782.65|2782.65|2783.05|2783.05|2783.64|2783.64|2782.65|2782.65|0
1627301080000|2021-07-26 12:04:40|2783.09|2783.09|2783.14|2783.14|2783.14|2783.14|2783.09|2783.09|0
1627301090000|2021-07-26 12:04:50|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|0
1627301100000|2021-07-26 12:05:00|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1627301110000|2021-07-26 12:05:10|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1627301120000|2021-07-26 12:05:20|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|2782.98|0
1627301130000|2021-07-26 12:05:30|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|2783.04|0
1627301140000|2021-07-26 12:05:40|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|0
1627301150000|2021-07-26 12:05:50|2783.1|2783.1|2782.93|2782.93|2783.1|2783.1|2782.93|2782.93|0
1627301160000|2021-07-26 12:06:00|2782.89|2782.89|2782.62|2782.62|2782.89|2782.89|2782.62|2782.62|0
1627301170000|2021-07-26 12:06:10|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|2782.6|0
1627301180000|2021-07-26 12:06:20|2782.76|2782.76|2782.93|2782.93|2782.93|2782.93|2782.76|2782.76|0
1627301190000|2021-07-26 12:06:30|2783.09|2783.09|2782.83|2782.83|2783.09|2783.09|2782.83|2782.83|0
1627301200000|2021-07-26 12:06:40|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|0
1627301220000|2021-07-26 12:07:00|2782.76|2782.76|2782.18|2782.18|2782.76|2782.76|2782.18|2782.18|0
1627301230000|2021-07-26 12:07:10|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|0
1627301240000|2021-07-26 12:07:20|2782.27|2782.27|2782.97|2782.97|2782.97|2782.97|2782.27|2782.27|0
1627301250000|2021-07-26 12:07:30|2783.01|2783.01|2782.68|2782.68|2783.22|2783.22|2782.68|2782.68|0
1627301260000|2021-07-26 12:07:40|2782.63|2782.63|2782.9|2782.9|2783.07|2783.07|2782.45|2782.45|0
1627301270000|2021-07-26 12:07:50|2783.07|2783.07|2782.9|2782.9|2783.07|2783.07|2782.9|2782.9|0
1627301280000|2021-07-26 12:08:00|2783.24|2783.24|2783.45|2783.45|2783.45|2783.45|2783.24|2783.24|0
1627301290000|2021-07-26 12:08:10|2783.62|2783.62|2784|2784|2784|2784|2783.62|2783.62|0
1627301300000|2021-07-26 12:08:20|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1627301310000|2021-07-26 12:08:30|2784.08|2784.08|2784.86|2784.86|2784.86|2784.86|2784.08|2784.08|0
1627301320000|2021-07-26 12:08:40|2784.69|2784.69|2784.23|2784.23|2784.73|2784.73|2784.23|2784.23|0
1627301340000|2021-07-26 12:09:00|2784.19|2784.19|2783.75|2783.75|2784.19|2784.19|2783.71|2783.71|0
1627301360000|2021-07-26 12:09:20|2783.86|2783.86|2783.64|2783.64|2783.86|2783.86|2783.64|2783.64|0
1627301370000|2021-07-26 12:09:30|2783.4|2783.4|2782.83|2782.83|2783.4|2783.4|2782.33|2782.33|0
1627301380000|2021-07-26 12:09:40|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|0
1627301390000|2021-07-26 12:09:50|2783.08|2783.08|2783.09|2783.09|2783.09|2783.09|2783.08|2783.08|0
1627301420000|2021-07-26 12:10:20|2783.14|2783.14|2783.72|2783.72|2783.72|2783.72|2783.14|2783.14|0
1627301430000|2021-07-26 12:10:30|2783.68|2783.68|2783.82|2783.82|2783.83|2783.83|2783.68|2783.68|0
1627301440000|2021-07-26 12:10:40|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1627301450000|2021-07-26 12:10:50|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1627301460000|2021-07-26 12:11:00|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.4|2783.4|0
1627301470000|2021-07-26 12:11:10|2783.78|2783.78|2784.37|2784.37|2784.37|2784.37|2783.78|2783.78|0
1627301500000|2021-07-26 12:11:40|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|2784.39|0
1627301510000|2021-07-26 12:11:50|2784.56|2784.56|2784.43|2784.43|2784.76|2784.76|2784.26|2784.26|0
1627301520000|2021-07-26 12:12:00|2784.6|2784.6|2784.31|2784.31|2784.64|2784.64|2784.31|2784.31|0
1627301530000|2021-07-26 12:12:10|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1627301550000|2021-07-26 12:12:30|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1627301560000|2021-07-26 12:12:40|2783.64|2783.64|2783.38|2783.38|2783.64|2783.64|2783.38|2783.38|0
1627301570000|2021-07-26 12:12:50|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1627301580000|2021-07-26 12:13:00|2783.43|2783.43|2783.44|2783.44|2783.44|2783.44|2783.43|2783.43|0
1627301590000|2021-07-26 12:13:10|2783.11|2783.11|2782.41|2782.41|2783.11|2783.11|2782.4|2782.4|0
1627301600000|2021-07-26 12:13:20|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|0
1627301610000|2021-07-26 12:13:30|2782.23|2782.23|2781.65|2781.65|2782.23|2782.23|2781.32|2781.32|0
1627301620000|2021-07-26 12:13:40|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1627301640000|2021-07-26 12:14:00|2781.03|2781.03|2780.41|2780.41|2781.03|2781.03|2780.41|2780.41|0
1627301660000|2021-07-26 12:14:20|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|0
1627301670000|2021-07-26 12:14:30|2780.59|2780.59|2781.33|2781.33|2781.33|2781.33|2780.59|2780.59|0
1627301680000|2021-07-26 12:14:40|2781.29|2781.29|2781.26|2781.26|2781.29|2781.29|2781.26|2781.26|0
1627301690000|2021-07-26 12:14:50|2781.15|2781.15|2781.11|2781.11|2781.15|2781.15|2781.11|2781.11|0
1627301700000|2021-07-26 12:15:00|2780.95|2780.95|2780.78|2780.78|2780.95|2780.95|2780.78|2780.78|0
1627301760000|2021-07-26 12:16:00|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|0
1627301770000|2021-07-26 12:16:10|2780.95|2780.95|2780.55|2780.55|2780.95|2780.95|2780.55|2780.55|0
1627301790000|2021-07-26 12:16:30|2780.92|2780.92|2782.32|2782.32|2782.41|2782.41|2780.92|2780.92|0
1627301800000|2021-07-26 12:16:40|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1627301810000|2021-07-26 12:16:50|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|0
1627301820000|2021-07-26 12:17:00|2782.16|2782.16|2782.34|2782.34|2782.34|2782.34|2782.16|2782.16|0
1627301830000|2021-07-26 12:17:10|2782.3|2782.3|2782.96|2782.96|2782.96|2782.96|2782.3|2782.3|0
1627301840000|2021-07-26 12:17:20|2783.12|2783.12|2783.53|2783.53|2783.53|2783.53|2783.12|2783.12|0
1627301850000|2021-07-26 12:17:30|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1627301870000|2021-07-26 12:17:50|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1627301880000|2021-07-26 12:18:00|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1627301900000|2021-07-26 12:18:20|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1627301910000|2021-07-26 12:18:30|2783.21|2783.21|2782.81|2782.81|2783.21|2783.21|2782.73|2782.73|0
1627301920000|2021-07-26 12:18:40|2782.76|2782.76|2783.43|2783.43|2783.43|2783.43|2782.76|2782.76|0
1627301930000|2021-07-26 12:18:50|2783.39|2783.39|2783.71|2783.71|2783.71|2783.71|2783.22|2783.22|0
1627301940000|2021-07-26 12:19:00|2783.76|2783.76|2784.04|2784.04|2784.04|2784.04|2783.76|2783.76|0
1627301960000|2021-07-26 12:19:20|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1627301970000|2021-07-26 12:19:30|2784.03|2784.03|2784.16|2784.16|2784.16|2784.16|2783.99|2783.99|0
1627301990000|2021-07-26 12:19:50|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1627302000000|2021-07-26 12:20:00|2784.02|2784.02|2784.09|2784.09|2784.09|2784.09|2783.86|2783.86|0
1627302010000|2021-07-26 12:20:10|2784.2|2784.2|2784.61|2784.61|2784.61|2784.61|2784.2|2784.2|0
1627302020000|2021-07-26 12:20:20|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1627302030000|2021-07-26 12:20:30|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|2784.5|0
1627302040000|2021-07-26 12:20:40|2784.68|2784.68|2784.68|2784.68|2784.76|2784.76|2784.68|2784.68|0
1627302060000|2021-07-26 12:21:00|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|0
1627302070000|2021-07-26 12:21:10|2784.9|2784.9|2785.32|2785.32|2785.52|2785.52|2784.9|2784.9|0
1627302080000|2021-07-26 12:21:20|2785.43|2785.43|2785.49|2785.49|2785.49|2785.49|2785.43|2785.43|0
1627302090000|2021-07-26 12:21:30|2785.38|2785.38|2785|2785|2785.38|2785.38|2785|2785|0
1627302110000|2021-07-26 12:21:50|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|0
1627302120000|2021-07-26 12:22:00|2785.08|2785.08|2785.55|2785.55|2785.55|2785.55|2785.08|2785.08|0
1627302130000|2021-07-26 12:22:10|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|0
1627302160000|2021-07-26 12:22:40|2785.54|2785.54|2785.16|2785.16|2785.54|2785.54|2785.16|2785.16|0
1627302170000|2021-07-26 12:22:50|2784.96|2784.96|2784.62|2784.62|2784.96|2784.96|2784.61|2784.61|0
1627302180000|2021-07-26 12:23:00|2784.51|2784.51|2784.34|2784.34|2784.51|2784.51|2784.34|2784.34|0
1627302200000|2021-07-26 12:23:20|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|2784.4|0
1627302220000|2021-07-26 12:23:40|2784.38|2784.38|2783.77|2783.77|2784.38|2784.38|2783.66|2783.66|0
1627302230000|2021-07-26 12:23:50|2783.61|2783.61|2783.22|2783.22|2783.61|2783.61|2783.22|2783.22|0
1627302240000|2021-07-26 12:24:00|2783.2|2783.2|2783.18|2783.18|2783.2|2783.2|2783.18|2783.18|0
1627302270000|2021-07-26 12:24:30|2783|2783|2783.18|2783.18|2783.18|2783.18|2783|2783|0
1627302290000|2021-07-26 12:24:50|2783.06|2783.06|2783.09|2783.09|2783.13|2783.13|2783.02|2783.02|0
1627302300000|2021-07-26 12:25:00|2782.93|2782.93|2783.66|2783.66|2783.66|2783.66|2782.93|2782.93|0
1627302310000|2021-07-26 12:25:10|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|2783.48|0
1627302330000|2021-07-26 12:25:30|2783.32|2783.32|2784.12|2784.12|2784.12|2784.12|2783.31|2783.31|0
1627302340000|2021-07-26 12:25:40|2784.14|2784.14|2784.33|2784.33|2784.33|2784.33|2784.14|2784.14|0
1627302350000|2021-07-26 12:25:50|2784.29|2784.29|2784.12|2784.12|2784.29|2784.29|2784.12|2784.12|0
1627302380000|2021-07-26 12:26:20|2783.79|2783.79|2783.33|2783.33|2783.79|2783.79|2783.33|2783.33|0
1627302390000|2021-07-26 12:26:30|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1627302400000|2021-07-26 12:26:40|2783.27|2783.27|2783.12|2783.12|2783.27|2783.27|2783.11|2783.11|0
1627302430000|2021-07-26 12:27:10|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1627302440000|2021-07-26 12:27:20|2782.79|2782.79|2782.96|2782.96|2783|2783|2782.79|2782.79|0
1627302450000|2021-07-26 12:27:30|2782.63|2782.63|2782.46|2782.46|2782.63|2782.63|2782.46|2782.46|0
1627302460000|2021-07-26 12:27:40|2782.25|2782.25|2781.89|2781.89|2782.25|2782.25|2781.68|2781.68|0
1627302480000|2021-07-26 12:28:00|2781.6|2781.6|2781.59|2781.59|2781.6|2781.6|2781.59|2781.59|0
1627302490000|2021-07-26 12:28:10|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|0
1627302500000|2021-07-26 12:28:20|2781.68|2781.68|2781.57|2781.57|2781.68|2781.68|2781.45|2781.45|0
1627302510000|2021-07-26 12:28:30|2781.65|2781.65|2781.64|2781.64|2781.65|2781.65|2781.64|2781.64|0
1627302520000|2021-07-26 12:28:40|2781.62|2781.62|2781.57|2781.57|2781.62|2781.62|2781.51|2781.51|0
1627302530000|2021-07-26 12:28:50|2781.62|2781.62|2781.74|2781.74|2781.74|2781.74|2781.62|2781.62|0
1627302540000|2021-07-26 12:29:00|2781.68|2781.68|2781.63|2781.63|2781.68|2781.68|2781.63|2781.63|0
1627302550000|2021-07-26 12:29:10|2781.46|2781.46|2781.3|2781.3|2781.46|2781.46|2781.3|2781.3|0
1627302570000|2021-07-26 12:29:30|2781.26|2781.26|2781.06|2781.06|2781.26|2781.26|2781.06|2781.06|0
1627302580000|2021-07-26 12:29:40|2781.11|2781.11|2780.94|2780.94|2781.11|2781.11|2780.94|2780.94|0
1627302590000|2021-07-26 12:29:50|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1627302610000|2021-07-26 12:30:10|2780.92|2780.92|2780.73|2780.73|2780.94|2780.94|2780.73|2780.73|0
1627302630000|2021-07-26 12:30:30|2780.62|2780.62|2779.52|2779.52|2780.62|2780.62|2779.52|2779.52|0
1627302640000|2021-07-26 12:30:40|2779.15|2779.15|2779.09|2779.09|2779.15|2779.15|2779.09|2779.09|0
1627302650000|2021-07-26 12:30:50|2779.01|2779.01|2778.7|2778.7|2779.01|2779.01|2778.7|2778.7|0
1627302660000|2021-07-26 12:31:00|2778.53|2778.53|2778.83|2778.83|2778.9|2778.9|2778.53|2778.53|0
1627302670000|2021-07-26 12:31:10|2778.99|2778.99|2779.15|2779.15|2779.15|2779.15|2778.99|2778.99|0
1627302680000|2021-07-26 12:31:20|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1627302690000|2021-07-26 12:31:30|2779.34|2779.34|2779.44|2779.44|2779.44|2779.44|2779.33|2779.33|0
1627302700000|2021-07-26 12:31:40|2779.11|2779.11|2779.01|2779.01|2779.11|2779.11|2778.94|2778.94|0
1627302710000|2021-07-26 12:31:50|2778.78|2778.78|2778.02|2778.02|2778.78|2778.78|2778.02|2778.02|0
1627302720000|2021-07-26 12:32:00|2777.91|2777.91|2777.87|2777.87|2777.91|2777.91|2777.7|2777.7|0
1627302730000|2021-07-26 12:32:10|2777.99|2777.99|2778.14|2778.14|2778.14|2778.14|2777.99|2777.99|0
1627302740000|2021-07-26 12:32:20|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|0
1627302750000|2021-07-26 12:32:30|2778.2|2778.2|2777.9|2777.9|2778.2|2778.2|2777.9|2777.9|0
1627302760000|2021-07-26 12:32:40|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|0
1627302770000|2021-07-26 12:32:50|2778.1|2778.1|2777.94|2777.94|2778.1|2778.1|2777.94|2777.94|0
1627302800000|2021-07-26 12:33:20|2778.1|2778.1|2778.54|2778.54|2778.54|2778.54|2778.1|2778.1|0
1627302840000|2021-07-26 12:34:00|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|0
1627302850000|2021-07-26 12:34:10|2777.64|2777.64|2777.43|2777.43|2777.64|2777.64|2777.43|2777.43|0
1627302860000|2021-07-26 12:34:20|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1627302870000|2021-07-26 12:34:30|2777.02|2777.02|2776.42|2776.42|2777.02|2777.02|2776.42|2776.42|0
1627302880000|2021-07-26 12:34:40|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|0
1627302900000|2021-07-26 12:35:00|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|0
1627302920000|2021-07-26 12:35:20|2776.19|2776.19|2776.19|2776.19|2776.19|2776.19|2776.14|2776.14|0
1627302950000|2021-07-26 12:35:50|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|0
1627302960000|2021-07-26 12:36:00|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|0
1627302970000|2021-07-26 12:36:10|2775.8|2775.8|2775.87|2775.87|2775.87|2775.87|2775.76|2775.76|0
1627302980000|2021-07-26 12:36:20|2775.92|2775.92|2776.15|2776.15|2776.15|2776.15|2775.92|2775.92|0
1627302990000|2021-07-26 12:36:30|2776.21|2776.21|2776.17|2776.17|2776.21|2776.21|2776.17|2776.17|0
1627303000000|2021-07-26 12:36:40|2777.37|2777.37|2778.36|2778.36|2778.69|2778.69|2777.25|2777.25|0
1627303010000|2021-07-26 12:36:50|2778.69|2778.69|2778.7|2778.7|2778.7|2778.7|2778.48|2778.48|0
1627303020000|2021-07-26 12:37:00|2778.48|2778.48|2778.14|2778.14|2778.48|2778.48|2778.14|2778.14|0
1627303030000|2021-07-26 12:37:10|2778.13|2778.13|2778.03|2778.03|2778.14|2778.14|2778.03|2778.03|0
1627303040000|2021-07-26 12:37:20|2778.76|2778.76|2778.4|2778.4|2778.76|2778.76|2778.36|2778.36|0
1627303050000|2021-07-26 12:37:30|2778.52|2778.52|2778.52|2778.52|2778.52|2778.52|2778.52|2778.52|0
1627303070000|2021-07-26 12:37:50|2778.35|2778.35|2778.52|2778.52|2778.52|2778.52|2778.35|2778.35|0
1627303080000|2021-07-26 12:38:00|2778.85|2778.85|2778.77|2778.77|2779.01|2779.01|2778.68|2778.68|0
1627303090000|2021-07-26 12:38:10|2778.79|2778.79|2778.85|2778.85|2778.85|2778.85|2778.79|2778.79|0
1627303100000|2021-07-26 12:38:20|2778.8|2778.8|2779.35|2779.35|2779.52|2779.52|2778.8|2778.8|0
1627303110000|2021-07-26 12:38:30|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|0
1627303120000|2021-07-26 12:38:40|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1627303140000|2021-07-26 12:39:00|2779.68|2779.68|2779.9|2779.9|2779.9|2779.9|2779.68|2779.68|0
1627303150000|2021-07-26 12:39:10|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1627303160000|2021-07-26 12:39:20|2780.41|2780.41|2780.52|2780.52|2780.52|2780.52|2780.36|2780.36|0
1627303170000|2021-07-26 12:39:30|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1627303180000|2021-07-26 12:39:40|2780.28|2780.28|2779.97|2779.97|2780.28|2780.28|2779.74|2779.74|0
1627303190000|2021-07-26 12:39:50|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|2779.91|0
1627303200000|2021-07-26 12:40:00|2779.86|2779.86|2779.57|2779.57|2779.86|2779.86|2779.41|2779.41|0
1627303220000|2021-07-26 12:40:20|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|0
1627303230000|2021-07-26 12:40:30|2779.46|2779.46|2779.91|2779.91|2779.91|2779.91|2779.17|2779.17|0
1627303250000|2021-07-26 12:40:50|2780.07|2780.07|2780.74|2780.74|2780.74|2780.74|2780.07|2780.07|0
1627303260000|2021-07-26 12:41:00|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|2780.4|0
1627303280000|2021-07-26 12:41:20|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|0
1627303310000|2021-07-26 12:41:50|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1627303320000|2021-07-26 12:42:00|2780.53|2780.53|2780.02|2780.02|2780.53|2780.53|2780.02|2780.02|0
1627303330000|2021-07-26 12:42:10|2779.86|2779.86|2779.46|2779.46|2779.86|2779.86|2779.45|2779.45|0
1627303350000|2021-07-26 12:42:30|2779.52|2779.52|2779.41|2779.41|2779.52|2779.52|2779.41|2779.41|0
1627303370000|2021-07-26 12:42:50|2779.36|2779.36|2779.28|2779.28|2779.36|2779.36|2779.28|2779.28|0
1627303380000|2021-07-26 12:43:00|2779.39|2779.39|2779.43|2779.43|2779.43|2779.43|2779.39|2779.39|0
1627303400000|2021-07-26 12:43:20|2779.76|2779.76|2779.8|2779.8|2779.8|2779.8|2779.76|2779.76|0
1627303410000|2021-07-26 12:43:30|2779.85|2779.85|2779.8|2779.8|2779.85|2779.85|2779.8|2779.8|0
1627303440000|2021-07-26 12:44:00|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|0
1627303450000|2021-07-26 12:44:10|2778.99|2778.99|2778.81|2778.81|2779|2779|2778.81|2778.81|0
1627303460000|2021-07-26 12:44:20|2778.7|2778.7|2778.12|2778.12|2778.7|2778.7|2778.12|2778.12|0
1627303480000|2021-07-26 12:44:40|2778.03|2778.03|2777.99|2777.99|2778.03|2778.03|2777.99|2777.99|0
1627303500000|2021-07-26 12:45:00|2777.83|2777.83|2778.15|2778.15|2778.15|2778.15|2777.72|2777.72|0
1627303530000|2021-07-26 12:45:30|2778.37|2778.37|2779.28|2779.28|2779.28|2779.28|2778.37|2778.37|0
1627303550000|2021-07-26 12:45:50|2779.45|2779.45|2779.54|2779.54|2779.54|2779.54|2779.45|2779.45|0
1627303560000|2021-07-26 12:46:00|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|0
1627303570000|2021-07-26 12:46:10|2779.45|2779.45|2779.26|2779.26|2779.45|2779.45|2779.26|2779.26|0
1627303600000|2021-07-26 12:46:40|2779.2|2779.2|2778.76|2778.76|2779.2|2779.2|2778.76|2778.76|0
1627303610000|2021-07-26 12:46:50|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|0
1627303620000|2021-07-26 12:47:00|2778.56|2778.56|2777.09|2777.09|2778.56|2778.56|2777.09|2777.09|0
1627303630000|2021-07-26 12:47:10|2777.12|2777.12|2777.67|2777.67|2777.67|2777.67|2777.12|2777.12|0
1627303650000|2021-07-26 12:47:30|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|0
1627303670000|2021-07-26 12:47:50|2777.34|2777.34|2776.49|2776.49|2777.34|2777.34|2776.49|2776.49|0
1627303680000|2021-07-26 12:48:00|2776.66|2776.66|2776.49|2776.49|2776.66|2776.66|2776.49|2776.49|0
1627303730000|2021-07-26 12:48:50|2776.66|2776.66|2776.83|2776.83|2776.83|2776.83|2776.66|2776.66|0
1627303740000|2021-07-26 12:49:00|2776.59|2776.59|2776.04|2776.04|2776.59|2776.59|2776.04|2776.04|0
1627303760000|2021-07-26 12:49:20|2776.08|2776.08|2776.33|2776.33|2776.33|2776.33|2776.08|2776.08|0
1627303770000|2021-07-26 12:49:30|2776.29|2776.29|2775.8|2775.8|2776.29|2776.29|2775.8|2775.8|0
1627303780000|2021-07-26 12:49:40|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|0
1627303790000|2021-07-26 12:49:50|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|0
1627303800000|2021-07-26 12:50:00|2776.03|2776.03|2776.08|2776.08|2776.41|2776.41|2776.03|2776.03|0
1627303820000|2021-07-26 12:50:20|2776.07|2776.07|2776.07|2776.07|2776.07|2776.07|2776.07|2776.07|0
1627303840000|2021-07-26 12:50:40|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|0
1627303850000|2021-07-26 12:50:50|2776.12|2776.12|2776.01|2776.01|2776.18|2776.18|2776.01|2776.01|0
1627303860000|2021-07-26 12:51:00|2776.07|2776.07|2775.79|2775.79|2776.07|2776.07|2775.79|2775.79|0
1627303880000|2021-07-26 12:51:20|2775.96|2775.96|2776.34|2776.34|2776.5|2776.5|2775.96|2775.96|0
1627303890000|2021-07-26 12:51:30|2776.17|2776.17|2776.53|2776.53|2776.64|2776.64|2776.17|2776.17|0
1627303900000|2021-07-26 12:51:40|2776.57|2776.57|2776.62|2776.62|2776.95|2776.95|2776.57|2776.57|0
1627303910000|2021-07-26 12:51:50|2776.89|2776.89|2776.67|2776.67|2776.89|2776.89|2776.67|2776.67|0
1627303920000|2021-07-26 12:52:00|2776.56|2776.56|2776.62|2776.62|2776.62|2776.62|2776.56|2776.56|0
1627303930000|2021-07-26 12:52:10|2776.17|2776.17|2776.11|2776.11|2776.17|2776.17|2776.11|2776.11|0
1627303940000|2021-07-26 12:52:20|2776|2776|2775.77|2775.77|2776|2776|2775.77|2775.77|0
1627303960000|2021-07-26 12:52:40|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|2775.93|0
1627303990000|2021-07-26 12:53:10|2776.04|2776.04|2776.15|2776.15|2776.15|2776.15|2776.04|2776.04|0
1627304010000|2021-07-26 12:53:30|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|0
1627304020000|2021-07-26 12:53:40|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|0
1627304100000|2021-07-26 12:55:00|2776|2776|2776.04|2776.04|2776.04|2776.04|2776|2776|0
1627304110000|2021-07-26 12:55:10|2776.1|2776.1|2775.88|2775.88|2776.1|2776.1|2775.88|2775.88|0
1627304130000|2021-07-26 12:55:30|2775.99|2775.99|2775.44|2775.44|2775.99|2775.99|2775.44|2775.44|0
1627304140000|2021-07-26 12:55:40|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1627304150000|2021-07-26 12:55:50|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1627304160000|2021-07-26 12:56:00|2775.88|2775.88|2775.88|2775.88|2775.93|2775.93|2775.88|2775.88|0
1627304180000|2021-07-26 12:56:20|2775.76|2775.76|2775.72|2775.72|2775.76|2775.76|2775.72|2775.72|0
1627304200000|2021-07-26 12:56:40|2775.55|2775.55|2775.68|2775.68|2775.68|2775.68|2775.42|2775.42|0
1627304230000|2021-07-26 12:57:10|2775.49|2775.49|2775.12|2775.12|2775.49|2775.49|2774.95|2774.95|0
1627304240000|2021-07-26 12:57:20|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|0
1627304250000|2021-07-26 12:57:30|2775.26|2775.26|2775.05|2775.05|2775.26|2775.26|2775.05|2775.05|0
1627304260000|2021-07-26 12:57:40|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|0
1627304280000|2021-07-26 12:58:00|2774.92|2774.92|2774.17|2774.17|2774.92|2774.92|2774.17|2774.17|0
1627304290000|2021-07-26 12:58:10|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|0
1627304310000|2021-07-26 12:58:30|2773.79|2773.79|2774.06|2774.06|2774.06|2774.06|2773.79|2773.79|0
1627304320000|2021-07-26 12:58:40|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|0
1627304340000|2021-07-26 12:59:00|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1627304350000|2021-07-26 12:59:10|2774.39|2774.39|2774.1|2774.1|2774.39|2774.39|2774.1|2774.1|0
1627304360000|2021-07-26 12:59:20|2774.09|2774.09|2773.93|2773.93|2774.09|2774.09|2773.93|2773.93|0
1627304370000|2021-07-26 12:59:30|2773.88|2773.88|2773.84|2773.84|2773.88|2773.88|2773.84|2773.84|0
1627304390000|2021-07-26 12:59:50|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|0
1627304400000|2021-07-26 13:00:00|2773.69|2773.69|2772.83|2772.83|2773.69|2773.69|2772.83|2772.83|0
1627304410000|2021-07-26 13:00:10|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|0
1627304420000|2021-07-26 13:00:20|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|0
1627304430000|2021-07-26 13:00:30|2772.89|2772.89|2773.32|2773.32|2773.32|2773.32|2772.89|2772.89|0
1627304440000|2021-07-26 13:00:40|2773.21|2773.21|2772.63|2772.63|2773.21|2773.21|2772.63|2772.63|0
1627304450000|2021-07-26 13:00:50|2772.64|2772.64|2773.06|2773.06|2773.17|2773.17|2772.59|2772.59|0
1627304460000|2021-07-26 13:01:00|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|0
1627304470000|2021-07-26 13:01:10|2773.16|2773.16|2773.5|2773.5|2773.5|2773.5|2773.16|2773.16|0
1627304480000|2021-07-26 13:01:20|2773.54|2773.54|2773.9|2773.9|2773.9|2773.9|2773.54|2773.54|0
1627304490000|2021-07-26 13:01:30|2773.95|2773.95|2774.06|2774.06|2774.06|2774.06|2773.95|2773.95|0
1627304500000|2021-07-26 13:01:40|2774.39|2774.39|2774.45|2774.45|2774.45|2774.45|2774.39|2774.39|0
1627304510000|2021-07-26 13:01:50|2774.24|2774.24|2773.78|2773.78|2774.24|2774.24|2773.78|2773.78|0
1627304520000|2021-07-26 13:02:00|2773.73|2773.73|2773.08|2773.08|2773.73|2773.73|2773.08|2773.08|0
1627304530000|2021-07-26 13:02:10|2772.97|2772.97|2773.01|2773.01|2773.01|2773.01|2772.97|2772.97|0
1627304550000|2021-07-26 13:02:30|2773.06|2773.06|2773.05|2773.05|2773.06|2773.06|2773.05|2773.05|0
1627304560000|2021-07-26 13:02:40|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|0
1627304570000|2021-07-26 13:02:50|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|0
1627304580000|2021-07-26 13:03:00|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|0
1627304590000|2021-07-26 13:03:10|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1627304620000|2021-07-26 13:03:40|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|0
1627304630000|2021-07-26 13:03:50|2772.99|2772.99|2771.95|2771.95|2772.99|2772.99|2771.95|2771.95|0
1627304640000|2021-07-26 13:04:00|2771.67|2771.67|2771.85|2771.85|2771.85|2771.85|2771.67|2771.67|0
1627304650000|2021-07-26 13:04:10|2771.89|2771.89|2772.61|2772.61|2772.61|2772.61|2771.88|2771.88|0
1627304660000|2021-07-26 13:04:20|2772.67|2772.67|2772.51|2772.51|2772.67|2772.67|2772.51|2772.51|0
1627304690000|2021-07-26 13:04:50|2772.56|2772.56|2773|2773|2773|2773|2772.56|2772.56|0
1627304700000|2021-07-26 13:05:00|2773.05|2773.05|2772.93|2772.93|2773.1|2773.1|2772.93|2772.93|0
1627304710000|2021-07-26 13:05:10|2772.99|2772.99|2772.99|2772.99|2772.99|2772.99|2772.99|2772.99|0
1627304730000|2021-07-26 13:05:30|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1627304760000|2021-07-26 13:06:00|2772.76|2772.76|2772.39|2772.39|2772.76|2772.76|2772.39|2772.39|0
1627304770000|2021-07-26 13:06:10|2772.44|2772.44|2772.53|2772.53|2772.53|2772.53|2772.44|2772.44|0
1627304790000|2021-07-26 13:06:30|2772.86|2772.86|2773.07|2773.07|2773.24|2773.24|2772.86|2772.86|0
1627304820000|2021-07-26 13:07:00|2773.46|2773.46|2773.24|2773.24|2773.46|2773.46|2773.24|2773.24|0
1627304830000|2021-07-26 13:07:10|2773.68|2773.68|2773.74|2773.74|2773.74|2773.74|2773.68|2773.68|0
1627304840000|2021-07-26 13:07:20|2773.86|2773.86|2773.81|2773.81|2773.86|2773.86|2773.81|2773.81|0
1627304850000|2021-07-26 13:07:30|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|0
1627304860000|2021-07-26 13:07:40|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|0
1627304870000|2021-07-26 13:07:50|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|2773.67|0
1627304880000|2021-07-26 13:08:00|2773.63|2773.63|2773.58|2773.58|2773.63|2773.63|2773.58|2773.58|0
1627304890000|2021-07-26 13:08:10|2773.42|2773.42|2772.72|2772.72|2773.42|2773.42|2772.72|2772.72|0
1627304900000|2021-07-26 13:08:20|2772.61|2772.61|2772.66|2772.66|2772.66|2772.66|2772.46|2772.46|0
1627304910000|2021-07-26 13:08:30|2772.61|2772.61|2772.44|2772.44|2772.61|2772.61|2772.44|2772.44|0
1627304940000|2021-07-26 13:09:00|2772.28|2772.28|2772.24|2772.24|2772.28|2772.28|2772.24|2772.24|0
1627304950000|2021-07-26 13:09:10|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|0
1627304960000|2021-07-26 13:09:20|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|2772.51|0
1627304970000|2021-07-26 13:09:30|2772.65|2772.65|2772.99|2772.99|2772.99|2772.99|2772.65|2772.65|0
1627304980000|2021-07-26 13:09:40|2773.48|2773.48|2773.82|2773.82|2773.82|2773.82|2773.48|2773.48|0
1627304990000|2021-07-26 13:09:50|2773.99|2773.99|2774.11|2774.11|2774.11|2774.11|2773.98|2773.98|0
1627305010000|2021-07-26 13:10:10|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|0
1627305030000|2021-07-26 13:10:30|2774.74|2774.74|2774.82|2774.82|2774.82|2774.82|2774.74|2774.74|0
1627305060000|2021-07-26 13:11:00|2774.78|2774.78|2774.57|2774.57|2774.78|2774.78|2774.57|2774.57|0
1627305080000|2021-07-26 13:11:20|2774.29|2774.29|2774.14|2774.14|2774.29|2774.29|2774.14|2774.14|0
1627305090000|2021-07-26 13:11:30|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|0
1627305110000|2021-07-26 13:11:50|2773.53|2773.53|2773.58|2773.58|2773.58|2773.58|2773.53|2773.53|0
1627305130000|2021-07-26 13:12:10|2773.64|2773.64|2773.81|2773.81|2773.81|2773.81|2773.64|2773.64|0
1627305160000|2021-07-26 13:12:40|2773.97|2773.97|2773.8|2773.8|2773.97|2773.97|2773.8|2773.8|0
1627305170000|2021-07-26 13:12:50|2773.53|2773.53|2773.43|2773.43|2773.53|2773.53|2773.43|2773.43|0
1627305180000|2021-07-26 13:13:00|2773.26|2773.26|2773.26|2773.26|2773.29|2773.29|2773.23|2773.23|0
1627305190000|2021-07-26 13:13:10|2773.22|2773.22|2773.11|2773.11|2773.22|2773.22|2773.11|2773.11|0
1627305210000|2021-07-26 13:13:30|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|0
1627305220000|2021-07-26 13:13:40|2772.6|2772.6|2773.32|2773.32|2773.32|2773.32|2772.6|2772.6|0
1627305230000|2021-07-26 13:13:50|2773.48|2773.48|2773.49|2773.49|2773.49|2773.49|2773.48|2773.48|0
1627305240000|2021-07-26 13:14:00|2773.78|2773.78|2773.93|2773.93|2773.93|2773.93|2773.78|2773.78|0
1627305250000|2021-07-26 13:14:10|2773.92|2773.92|2773.86|2773.86|2773.92|2773.92|2773.81|2773.81|0
1627305260000|2021-07-26 13:14:20|2773.91|2773.91|2774.45|2774.45|2774.45|2774.45|2773.91|2773.91|0
1627305280000|2021-07-26 13:14:40|2774.3|2774.3|2773.86|2773.86|2774.35|2774.35|2773.86|2773.86|0
1627305300000|2021-07-26 13:15:00|2773.74|2773.74|2773.74|2773.74|2773.74|2773.74|2773.74|2773.74|0
1627305330000|2021-07-26 13:15:30|2773.73|2773.73|2774.27|2774.27|2774.27|2774.27|2773.73|2773.73|0
1627305340000|2021-07-26 13:15:40|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|0
1627305350000|2021-07-26 13:15:50|2774.28|2774.28|2774.44|2774.44|2774.44|2774.44|2774.28|2774.28|0
1627305360000|2021-07-26 13:16:00|2774.78|2774.78|2774.44|2774.44|2774.78|2774.78|2774.44|2774.44|0
1627305370000|2021-07-26 13:16:10|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|0
1627305380000|2021-07-26 13:16:20|2774.93|2774.93|2775.31|2775.31|2775.31|2775.31|2774.93|2774.93|0
1627305400000|2021-07-26 13:16:40|2775.59|2775.59|2775.71|2775.71|2775.72|2775.72|2775.59|2775.59|0
1627305410000|2021-07-26 13:16:50|2775.6|2775.6|2775.28|2775.28|2775.6|2775.6|2775.28|2775.28|0
1627305420000|2021-07-26 13:17:00|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1627305430000|2021-07-26 13:17:10|2775.28|2775.28|2775.67|2775.67|2775.67|2775.67|2775.28|2775.28|0
1627305440000|2021-07-26 13:17:20|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|0
1627305480000|2021-07-26 13:18:00|2775.84|2775.84|2776.4|2776.4|2776.73|2776.73|2775.84|2775.84|0
1627305490000|2021-07-26 13:18:10|2776.23|2776.23|2775.86|2775.86|2776.23|2776.23|2775.86|2775.86|0
1627305500000|2021-07-26 13:18:20|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|0
1627305520000|2021-07-26 13:18:40|2775.53|2775.53|2774.99|2774.99|2775.53|2775.53|2774.99|2774.99|0
1627305530000|2021-07-26 13:18:50|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1627305540000|2021-07-26 13:19:00|2774.82|2774.82|2774.81|2774.81|2774.82|2774.82|2774.81|2774.81|0
1627305550000|2021-07-26 13:19:10|2774.8|2774.8|2774.82|2774.82|2774.94|2774.94|2774.31|2774.31|0
1627305580000|2021-07-26 13:19:40|2775.25|2775.25|2776.1|2776.1|2776.1|2776.1|2775.25|2775.25|0
1627305590000|2021-07-26 13:19:50|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|2776.17|0
1627305600000|2021-07-26 13:20:00|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.01|2776.01|0
1627305610000|2021-07-26 13:20:10|2775.9|2775.9|2775.84|2775.84|2775.9|2775.9|2775.84|2775.84|0
1627305620000|2021-07-26 13:20:20|2775.73|2775.73|2775.62|2775.62|2775.73|2775.73|2775.62|2775.62|0
1627305630000|2021-07-26 13:20:30|2775.67|2775.67|2775.88|2775.88|2775.88|2775.88|2775.67|2775.67|0
1627305640000|2021-07-26 13:20:40|2775.94|2775.94|2775.87|2775.87|2775.94|2775.94|2775.83|2775.83|0
1627305650000|2021-07-26 13:20:50|2776.03|2776.03|2777.39|2777.39|2777.39|2777.39|2776.03|2776.03|0
1627305660000|2021-07-26 13:21:00|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|0
1627305670000|2021-07-26 13:21:10|2777.28|2777.28|2777.37|2777.37|2777.37|2777.37|2777.28|2777.28|0
1627305690000|2021-07-26 13:21:30|2777.2|2777.2|2776.33|2776.33|2777.2|2777.2|2776.33|2776.33|0
1627305700000|2021-07-26 13:21:40|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1627305720000|2021-07-26 13:22:00|2776.08|2776.08|2775.49|2775.49|2776.08|2776.08|2775.49|2775.49|0
1627305730000|2021-07-26 13:22:10|2775.53|2775.53|2775.7|2775.7|2775.7|2775.7|2775.53|2775.53|0
1627305740000|2021-07-26 13:22:20|2775.86|2775.86|2775.7|2775.7|2775.86|2775.86|2775.7|2775.7|0
1627305750000|2021-07-26 13:22:30|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|0
1627305760000|2021-07-26 13:22:40|2775.97|2775.97|2775.98|2775.98|2775.98|2775.98|2775.97|2775.97|0
1627305770000|2021-07-26 13:22:50|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|0
1627305780000|2021-07-26 13:23:00|2776.15|2776.15|2776.32|2776.32|2776.32|2776.32|2776.15|2776.15|0
1627305800000|2021-07-26 13:23:20|2776.3|2776.3|2775.8|2775.8|2776.3|2776.3|2775.8|2775.8|0
1627305820000|2021-07-26 13:23:40|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|0
1627305840000|2021-07-26 13:24:00|2776.63|2776.63|2776.69|2776.69|2776.69|2776.69|2776.63|2776.63|0
1627305850000|2021-07-26 13:24:10|2776.73|2776.73|2776.28|2776.28|2776.73|2776.73|2776.28|2776.28|0
1627305860000|2021-07-26 13:24:20|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1627305870000|2021-07-26 13:24:30|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|0
1627305880000|2021-07-26 13:24:40|2775.98|2775.98|2775.93|2775.93|2775.98|2775.98|2775.93|2775.93|0
1627305900000|2021-07-26 13:25:00|2775.98|2775.98|2776.41|2776.41|2776.41|2776.41|2775.86|2775.86|0
1627305920000|2021-07-26 13:25:20|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|2776.57|0
1627305940000|2021-07-26 13:25:40|2776.62|2776.62|2776.86|2776.86|2776.86|2776.86|2776.62|2776.62|0
1627305950000|2021-07-26 13:25:50|2776.88|2776.88|2777.69|2777.69|2777.86|2777.86|2776.88|2776.88|0
1627305960000|2021-07-26 13:26:00|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|0
1627305970000|2021-07-26 13:26:10|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|0
1627305980000|2021-07-26 13:26:20|2777.75|2777.75|2777.46|2777.46|2777.75|2777.75|2777.46|2777.46|0
1627305990000|2021-07-26 13:26:30|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|0
1627306000000|2021-07-26 13:26:40|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|0
1627306010000|2021-07-26 13:26:50|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|0
1627306040000|2021-07-26 13:27:20|2777|2777|2776.12|2776.12|2777|2777|2776.12|2776.12|0
1627306050000|2021-07-26 13:27:30|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1627306060000|2021-07-26 13:27:40|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|0
1627306070000|2021-07-26 13:27:50|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1627306080000|2021-07-26 13:28:00|2775.6|2775.6|2775.19|2775.19|2775.69|2775.69|2775.19|2775.19|0
1627306090000|2021-07-26 13:28:10|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|0
1627306100000|2021-07-26 13:28:20|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|0
1627306110000|2021-07-26 13:28:30|2775.02|2775.02|2775.03|2775.03|2775.03|2775.03|2775.02|2775.02|0
1627306120000|2021-07-26 13:28:40|2775.2|2775.2|2775.68|2775.68|2775.68|2775.68|2775.2|2775.2|0
1627306140000|2021-07-26 13:29:00|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.63|2775.63|0
1627306150000|2021-07-26 13:29:10|2775.63|2775.63|2775.84|2775.84|2775.84|2775.84|2775.63|2775.63|0
1627306160000|2021-07-26 13:29:20|2775.99|2775.99|2776.1|2776.1|2776.1|2776.1|2775.93|2775.93|0
1627306170000|2021-07-26 13:29:30|2775.93|2775.93|2776.04|2776.04|2776.21|2776.21|2775.88|2775.88|0
1627306180000|2021-07-26 13:29:40|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|0
1627306190000|2021-07-26 13:29:50|2775.98|2775.98|2775.64|2775.64|2775.98|2775.98|2775.64|2775.64|0
1627306200000|2021-07-26 13:30:00|2775.53|2775.53|2774.93|2774.93|2775.53|2775.53|2774.59|2774.59|0
1627306210000|2021-07-26 13:30:10|2775.04|2775.04|2778.12|2778.12|2778.12|2778.12|2775.04|2775.04|0
1627306220000|2021-07-26 13:30:20|2778.17|2778.17|2779.98|2779.98|2779.98|2779.98|2778.17|2778.17|0
1627306230000|2021-07-26 13:30:30|2780|2780|2783.79|2783.79|2783.95|2783.95|2780|2780|0
1627306240000|2021-07-26 13:30:40|2784.01|2784.01|2785.02|2785.02|2785.03|2785.03|2784.01|2784.01|0
1627306250000|2021-07-26 13:30:50|2785.03|2785.03|2784.67|2784.67|2785.03|2785.03|2784.37|2784.37|0
1627306260000|2021-07-26 13:31:00|2784.66|2784.66|2782.73|2782.73|2784.69|2784.69|2782.73|2782.73|0
1627306270000|2021-07-26 13:31:10|2782.61|2782.61|2785.5|2785.5|2785.5|2785.5|2782.5|2782.5|0
1627306280000|2021-07-26 13:31:20|2785.11|2785.11|2784.46|2784.46|2785.3|2785.3|2784.12|2784.12|0
1627306290000|2021-07-26 13:31:30|2784.79|2784.79|2783.55|2783.55|2784.79|2784.79|2782.13|2782.13|0
1627306300000|2021-07-26 13:31:40|2783.5|2783.5|2783.45|2783.45|2783.5|2783.5|2783.45|2783.45|0
1627306310000|2021-07-26 13:31:50|2783.37|2783.37|2784.61|2784.61|2784.78|2784.78|2783.37|2783.37|0
1627306320000|2021-07-26 13:32:00|2784.45|2784.45|2783.18|2783.18|2784.45|2784.45|2783.18|2783.18|0
1627306330000|2021-07-26 13:32:10|2783.07|2783.07|2783.62|2783.62|2783.68|2783.68|2783.07|2783.07|0
1627306340000|2021-07-26 13:32:20|2783.4|2783.4|2782.79|2782.79|2783.4|2783.4|2782.79|2782.79|0
1627306350000|2021-07-26 13:32:30|2782.68|2782.68|2782.7|2782.7|2782.7|2782.7|2782.48|2782.48|0
1627306360000|2021-07-26 13:32:40|2783.32|2783.32|2787.56|2787.56|2788.17|2788.17|2783.32|2783.32|0
1627306370000|2021-07-26 13:32:50|2787.61|2787.61|2787.68|2787.68|2787.84|2787.84|2787.61|2787.61|0
1627306380000|2021-07-26 13:33:00|2787.35|2787.35|2786.91|2786.91|2787.35|2787.35|2786.76|2786.76|0
1627306390000|2021-07-26 13:33:10|2786.8|2786.8|2788.51|2788.51|2788.73|2788.73|2786.8|2786.8|0
1627306400000|2021-07-26 13:33:20|2788.34|2788.34|2787.68|2787.68|2788.34|2788.34|2787.68|2787.68|0
1627306410000|2021-07-26 13:33:30|2787.51|2787.51|2786.59|2786.59|2787.51|2787.51|2786.55|2786.55|0
1627306420000|2021-07-26 13:33:40|2786.42|2786.42|2786.57|2786.57|2786.59|2786.59|2786.42|2786.42|0
1627306430000|2021-07-26 13:33:50|2786.4|2786.4|2786.27|2786.27|2786.4|2786.4|2786.27|2786.27|0
1627306440000|2021-07-26 13:34:00|2786.99|2786.99|2787.83|2787.83|2788|2788|2786.99|2786.99|0
1627306450000|2021-07-26 13:34:10|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|0
1627306460000|2021-07-26 13:34:20|2787.55|2787.55|2787.35|2787.35|2788.2|2788.2|2787.35|2787.35|0
1627306470000|2021-07-26 13:34:30|2787.72|2787.72|2787.55|2787.55|2787.83|2787.83|2787.5|2787.5|0
1627306480000|2021-07-26 13:34:40|2787.72|2787.72|2788.23|2788.23|2788.45|2788.45|2787.72|2787.72|0
1627306490000|2021-07-26 13:34:50|2788.06|2788.06|2787.46|2787.46|2788.39|2788.39|2787.46|2787.46|0
1627306500000|2021-07-26 13:35:00|2787.41|2787.41|2787.64|2787.64|2787.86|2787.86|2787.41|2787.41|0
1627306510000|2021-07-26 13:35:10|2787.66|2787.66|2787.05|2787.05|2787.78|2787.78|2787.05|2787.05|0
1627306520000|2021-07-26 13:35:20|2787.27|2787.27|2787.5|2787.5|2787.61|2787.61|2787.22|2787.22|0
1627306530000|2021-07-26 13:35:30|2787.51|2787.51|2788.47|2788.47|2788.47|2788.47|2787.45|2787.45|0
1627306540000|2021-07-26 13:35:40|2788.55|2788.55|2789.09|2789.09|2789.09|2789.09|2788.55|2788.55|0
1627306550000|2021-07-26 13:35:50|2789.15|2789.15|2790.01|2790.01|2790.01|2790.01|2789.15|2789.15|0
1627306560000|2021-07-26 13:36:00|2790.06|2790.06|2790.59|2790.59|2790.91|2790.91|2790.06|2790.06|0
1627306570000|2021-07-26 13:36:10|2790.37|2790.37|2789.86|2789.86|2790.37|2790.37|2789.69|2789.69|0
1627306580000|2021-07-26 13:36:20|2789.69|2789.69|2788.39|2788.39|2789.69|2789.69|2788.39|2788.39|0
1627306590000|2021-07-26 13:36:30|2788.34|2788.34|2787.73|2787.73|2788.34|2788.34|2787.73|2787.73|0
1627306600000|2021-07-26 13:36:40|2787.64|2787.64|2787.56|2787.56|2787.64|2787.64|2787.56|2787.56|0
1627306610000|2021-07-26 13:36:50|2787.29|2787.29|2785.66|2785.66|2787.29|2787.29|2785.66|2785.66|0
1627306620000|2021-07-26 13:37:00|2785.53|2785.53|2785.79|2785.79|2785.79|2785.79|2784.79|2784.79|0
1627306630000|2021-07-26 13:37:10|2785.96|2785.96|2786.13|2786.13|2786.13|2786.13|2785.96|2785.96|0
1627306640000|2021-07-26 13:37:20|2785.57|2785.57|2785.54|2785.54|2785.57|2785.57|2785.36|2785.36|0
1627306650000|2021-07-26 13:37:30|2785.65|2785.65|2786.06|2786.06|2786.06|2786.06|2785.65|2785.65|0
1627306660000|2021-07-26 13:37:40|2786.23|2786.23|2787.5|2787.5|2787.5|2787.5|2786.23|2786.23|0
1627306670000|2021-07-26 13:37:50|2787.4|2787.4|2784.51|2784.51|2787.44|2787.44|2784.51|2784.51|0
1627306680000|2021-07-26 13:38:00|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1627306690000|2021-07-26 13:38:10|2785.37|2785.37|2786.12|2786.12|2786.12|2786.12|2785.37|2785.37|0
1627306700000|2021-07-26 13:38:20|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1627306710000|2021-07-26 13:38:30|2786.3|2786.3|2785.49|2785.49|2786.3|2786.3|2785.49|2785.49|0
1627306720000|2021-07-26 13:38:40|2785.38|2785.38|2784.68|2784.68|2785.38|2785.38|2784.68|2784.68|0
1627306730000|2021-07-26 13:38:50|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|0
1627306740000|2021-07-26 13:39:00|2785.02|2785.02|2785.49|2785.49|2785.49|2785.49|2784.98|2784.98|0
1627306750000|2021-07-26 13:39:10|2785.53|2785.53|2786.81|2786.81|2786.81|2786.81|2785.53|2785.53|0
1627306760000|2021-07-26 13:39:20|2786.47|2786.47|2786.82|2786.82|2787.15|2787.15|2786.47|2786.47|0
1627306770000|2021-07-26 13:39:30|2786.9|2786.9|2786.24|2786.24|2786.9|2786.9|2786.24|2786.24|0
1627306780000|2021-07-26 13:39:40|2786.41|2786.41|2786.83|2786.83|2786.83|2786.83|2786.41|2786.41|0
1627306790000|2021-07-26 13:39:50|2786.92|2786.92|2786.88|2786.88|2786.92|2786.92|2786.88|2786.88|0
1627306810000|2021-07-26 13:40:10|2786.72|2786.72|2785.45|2785.45|2786.72|2786.72|2785.45|2785.45|0
1627306830000|2021-07-26 13:40:30|2785.39|2785.39|2785.6|2785.6|2785.6|2785.6|2785.39|2785.39|0
1627306840000|2021-07-26 13:40:40|2785.86|2785.86|2785.86|2785.86|2786.19|2786.19|2785.86|2785.86|0
1627306850000|2021-07-26 13:40:50|2785.8|2785.8|2786.08|2786.08|2786.08|2786.08|2785.74|2785.74|0
1627306860000|2021-07-26 13:41:00|2786.03|2786.03|2786.18|2786.18|2786.18|2786.18|2786.02|2786.02|0
1627306870000|2021-07-26 13:41:10|2786.24|2786.24|2785.57|2785.57|2786.24|2786.24|2785.57|2785.57|0
1627306880000|2021-07-26 13:41:20|2784.99|2784.99|2784.26|2784.26|2785.16|2785.16|2784.26|2784.26|0
1627306890000|2021-07-26 13:41:30|2784.24|2784.24|2784.4|2784.4|2784.41|2784.41|2784.24|2784.24|0
1627306900000|2021-07-26 13:41:40|2784.23|2784.23|2784.29|2784.29|2784.29|2784.29|2784.06|2784.06|0
1627306910000|2021-07-26 13:41:50|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|0
1627306920000|2021-07-26 13:42:00|2784.42|2784.42|2783.69|2783.69|2784.42|2784.42|2783.24|2783.24|0
1627306930000|2021-07-26 13:42:10|2783.19|2783.19|2782.83|2782.83|2783.19|2783.19|2782.83|2782.83|0
1627306940000|2021-07-26 13:42:20|2783.16|2783.16|2783.34|2783.34|2783.34|2783.34|2783.16|2783.16|0
1627306960000|2021-07-26 13:42:40|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|2783.23|2783.23|0
1627306980000|2021-07-26 13:43:00|2783.56|2783.56|2783.39|2783.39|2783.56|2783.56|2783.39|2783.39|0
1627306990000|2021-07-26 13:43:10|2783.23|2783.23|2783.39|2783.39|2783.39|2783.39|2783.23|2783.23|0
1627307000000|2021-07-26 13:43:20|2783.23|2783.23|2782.02|2782.02|2783.23|2783.23|2782.02|2782.02|0
1627307010000|2021-07-26 13:43:30|2781.68|2781.68|2780.15|2780.15|2781.68|2781.68|2780.15|2780.15|0
1627307020000|2021-07-26 13:43:40|2780.27|2780.27|2781.19|2781.19|2781.19|2781.19|2780.27|2780.27|0
1627307030000|2021-07-26 13:43:50|2781.42|2781.42|2781.59|2781.59|2781.59|2781.59|2781.42|2781.42|0
1627307040000|2021-07-26 13:44:00|2781.86|2781.86|2782.03|2782.03|2782.03|2782.03|2781.86|2781.86|0
1627307050000|2021-07-26 13:44:10|2781.86|2781.86|2781.86|2781.86|2782.08|2782.08|2781.7|2781.7|0
1627307070000|2021-07-26 13:44:30|2781.53|2781.53|2781.11|2781.11|2781.53|2781.53|2781.11|2781.11|0
1627307080000|2021-07-26 13:44:40|2780.88|2780.88|2780.27|2780.27|2780.88|2780.88|2780.27|2780.27|0
1627307090000|2021-07-26 13:44:50|2780.31|2780.31|2780.66|2780.66|2780.66|2780.66|2780.31|2780.31|0
1627307100000|2021-07-26 13:45:00|2781.55|2781.55|2781.97|2781.97|2782.03|2782.03|2781.55|2781.55|0
1627307110000|2021-07-26 13:45:10|2782.19|2782.19|2784.04|2784.04|2784.04|2784.04|2782.19|2782.19|0
1627307120000|2021-07-26 13:45:20|2784.21|2784.21|2785.59|2785.59|2785.59|2785.59|2784.21|2784.21|0
1627307130000|2021-07-26 13:45:30|2785.26|2785.26|2785|2785|2785.34|2785.34|2785|2785|0
1627307140000|2021-07-26 13:45:40|2784.84|2784.84|2785.15|2785.15|2785.15|2785.15|2784.66|2784.66|0
1627307150000|2021-07-26 13:45:50|2785.32|2785.32|2786.78|2786.78|2786.78|2786.78|2785.32|2785.32|0
1627307160000|2021-07-26 13:46:00|2786.6|2786.6|2786.72|2786.72|2786.78|2786.78|2786.55|2786.55|0
1627307170000|2021-07-26 13:46:10|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1627307190000|2021-07-26 13:46:30|2787.22|2787.22|2787.05|2787.05|2787.22|2787.22|2787.05|2787.05|0
1627307200000|2021-07-26 13:46:40|2787.01|2787.01|2787.26|2787.26|2787.26|2787.26|2787.01|2787.01|0
1627307230000|2021-07-26 13:47:10|2786.74|2786.74|2786.35|2786.35|2786.74|2786.74|2785.91|2785.91|0
1627307240000|2021-07-26 13:47:20|2786.41|2786.41|2786.06|2786.06|2786.41|2786.41|2785.95|2785.95|0
1627307250000|2021-07-26 13:47:30|2786.4|2786.4|2786.51|2786.51|2786.51|2786.51|2786.4|2786.4|0
1627307260000|2021-07-26 13:47:40|2786.92|2786.92|2788.05|2788.05|2788.05|2788.05|2786.92|2786.92|0
1627307270000|2021-07-26 13:47:50|2788|2788|2787.67|2787.67|2788|2788|2787.67|2787.67|0
1627307280000|2021-07-26 13:48:00|2788.17|2788.17|2788.28|2788.28|2788.34|2788.34|2788.11|2788.11|0
1627307290000|2021-07-26 13:48:10|2788.11|2788.11|2787.84|2787.84|2788.11|2788.11|2787.78|2787.78|0
1627307300000|2021-07-26 13:48:20|2788.18|2788.18|2788.83|2788.83|2788.88|2788.88|2788.01|2788.01|0
1627307310000|2021-07-26 13:48:30|2788.78|2788.78|2788.39|2788.39|2788.78|2788.78|2788.23|2788.23|0
1627307320000|2021-07-26 13:48:40|2788.28|2788.28|2788.66|2788.66|2788.66|2788.66|2788.28|2788.28|0
1627307330000|2021-07-26 13:48:50|2788.83|2788.83|2788.99|2788.99|2788.99|2788.99|2788.83|2788.83|0
1627307340000|2021-07-26 13:49:00|2789.12|2789.12|2790.5|2790.5|2790.5|2790.5|2789.12|2789.12|0
1627307350000|2021-07-26 13:49:10|2790.52|2790.52|2791.06|2791.06|2791.06|2791.06|2790.52|2790.52|0
1627307360000|2021-07-26 13:49:20|2790.73|2790.73|2791.02|2791.02|2791.02|2791.02|2790.56|2790.56|0
1627307370000|2021-07-26 13:49:30|2791.19|2791.19|2790.76|2790.76|2791.52|2791.52|2790.76|2790.76|0
1627307380000|2021-07-26 13:49:40|2790.59|2790.59|2789.7|2789.7|2790.59|2790.59|2789.54|2789.54|0
1627307390000|2021-07-26 13:49:50|2789.43|2789.43|2789.59|2789.59|2789.59|2789.59|2789.37|2789.37|0
1627307400000|2021-07-26 13:50:00|2789.76|2789.76|2788.69|2788.69|2789.76|2789.76|2788.69|2788.69|0
1627307410000|2021-07-26 13:50:10|2789.19|2789.19|2789.83|2789.83|2789.83|2789.83|2789.19|2789.19|0
1627307420000|2021-07-26 13:50:20|2789.77|2789.77|2790.11|2790.11|2790.17|2790.17|2789.77|2789.77|0
1627307430000|2021-07-26 13:50:30|2790.07|2790.07|2791.35|2791.35|2791.35|2791.35|2790.07|2790.07|0
1627307440000|2021-07-26 13:50:40|2791.52|2791.52|2790.14|2790.14|2791.64|2791.64|2790.14|2790.14|0
1627307450000|2021-07-26 13:50:50|2789.97|2789.97|2790.74|2790.74|2790.74|2790.74|2789.97|2789.97|0
1627307460000|2021-07-26 13:51:00|2791.07|2791.07|2791.89|2791.89|2791.89|2791.89|2791.07|2791.07|0
1627307470000|2021-07-26 13:51:10|2791.72|2791.72|2791.9|2791.9|2791.94|2791.94|2791.72|2791.72|0
1627307480000|2021-07-26 13:51:20|2792.06|2792.06|2793.76|2793.76|2793.94|2793.94|2792.06|2792.06|0
1627307490000|2021-07-26 13:51:30|2793.6|2793.6|2793.39|2793.39|2793.6|2793.6|2793.39|2793.39|0
1627307500000|2021-07-26 13:51:40|2793.28|2793.28|2793.33|2793.33|2793.33|2793.33|2793.28|2793.28|0
1627307510000|2021-07-26 13:51:50|2793.45|2793.45|2794.29|2794.29|2794.29|2794.29|2793.45|2793.45|0
1627307520000|2021-07-26 13:52:00|2794.79|2794.79|2794.66|2794.66|2794.96|2794.96|2794.49|2794.49|0
1627307540000|2021-07-26 13:52:20|2794.89|2794.89|2796.88|2796.88|2796.94|2796.94|2794.89|2794.89|0
1627307550000|2021-07-26 13:52:30|2797.05|2797.05|2796.72|2796.72|2797.05|2797.05|2796.72|2796.72|0
1627307560000|2021-07-26 13:52:40|2796.37|2796.37|2795.98|2795.98|2796.87|2796.87|2795.98|2795.98|0
1627307570000|2021-07-26 13:52:50|2795.83|2795.83|2795.89|2795.89|2795.89|2795.89|2795.83|2795.83|0
1627307580000|2021-07-26 13:53:00|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|0
1627307590000|2021-07-26 13:53:10|2796.11|2796.11|2796.74|2796.74|2796.74|2796.74|2796.11|2796.11|0
1627307600000|2021-07-26 13:53:20|2796.41|2796.41|2796.41|2796.41|2796.41|2796.41|2796.41|2796.41|0
1627307610000|2021-07-26 13:53:30|2796.36|2796.36|2796.53|2796.53|2796.53|2796.53|2796.36|2796.36|0
1627307620000|2021-07-26 13:53:40|2796.69|2796.69|2797.56|2797.56|2797.72|2797.72|2796.69|2796.69|0
1627307630000|2021-07-26 13:53:50|2797.39|2797.39|2797.34|2797.34|2797.39|2797.39|2797.34|2797.34|0
1627307640000|2021-07-26 13:54:00|2797.5|2797.5|2797.67|2797.67|2797.83|2797.83|2797.5|2797.5|0
1627307650000|2021-07-26 13:54:10|2797.61|2797.61|2797.89|2797.89|2797.89|2797.89|2797.61|2797.61|0
1627307660000|2021-07-26 13:54:20|2798|2798|2797.1|2797.1|2798.06|2798.06|2797.1|2797.1|0
1627307670000|2021-07-26 13:54:30|2797.06|2797.06|2796.86|2796.86|2797.06|2797.06|2796.86|2796.86|0
1627307680000|2021-07-26 13:54:40|2796.85|2796.85|2796.74|2796.74|2796.85|2796.85|2796.74|2796.74|0
1627307690000|2021-07-26 13:54:50|2796.9|2796.9|2796.78|2796.78|2796.9|2796.9|2796.74|2796.74|0
1627307700000|2021-07-26 13:55:00|2797|2797|2796.97|2796.97|2797.25|2797.25|2796.97|2796.97|0
1627307710000|2021-07-26 13:55:10|2797.01|2797.01|2796.9|2796.9|2797.01|2797.01|2796.84|2796.84|0
1627307720000|2021-07-26 13:55:20|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.36|2796.36|0
1627307730000|2021-07-26 13:55:30|2796.64|2796.64|2796.94|2796.94|2797.1|2797.1|2796.64|2796.64|0
1627307740000|2021-07-26 13:55:40|2796.27|2796.27|2796.11|2796.11|2796.44|2796.44|2796.11|2796.11|0
1627307750000|2021-07-26 13:55:50|2796.13|2796.13|2796.71|2796.71|2796.88|2796.88|2796.13|2796.13|0
1627307760000|2021-07-26 13:56:00|2796.63|2796.63|2796.94|2796.94|2797.11|2797.11|2796.63|2796.63|0
1627307770000|2021-07-26 13:56:10|2796.72|2796.72|2796.62|2796.62|2796.81|2796.81|2796.62|2796.62|0
1627307780000|2021-07-26 13:56:20|2796.66|2796.66|2796.02|2796.02|2796.99|2796.99|2796.02|2796.02|0
1627307790000|2021-07-26 13:56:30|2795.98|2795.98|2795.97|2795.97|2796.2|2796.2|2795.97|2795.97|0
1627307800000|2021-07-26 13:56:40|2795.86|2795.86|2796.08|2796.08|2796.08|2796.08|2795.31|2795.31|0
1627307810000|2021-07-26 13:56:50|2795.75|2795.75|2795.04|2795.04|2795.75|2795.75|2795.04|2795.04|0
1627307820000|2021-07-26 13:57:00|2794.93|2794.93|2794.77|2794.77|2794.93|2794.93|2794.77|2794.77|0
1627307830000|2021-07-26 13:57:10|2794.6|2794.6|2794.97|2794.97|2794.97|2794.97|2794.31|2794.31|0
1627307840000|2021-07-26 13:57:20|2794.8|2794.8|2794.96|2794.96|2794.96|2794.96|2794.8|2794.8|0
1627307850000|2021-07-26 13:57:30|2794.8|2794.8|2794.3|2794.3|2794.8|2794.8|2794.3|2794.3|0
1627307860000|2021-07-26 13:57:40|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|0
1627307870000|2021-07-26 13:57:50|2794.31|2794.31|2794.29|2794.29|2794.41|2794.41|2794.29|2794.29|0
1627307880000|2021-07-26 13:58:00|2794.18|2794.18|2794.14|2794.14|2794.18|2794.18|2794.14|2794.14|0
1627307890000|2021-07-26 13:58:10|2793.98|2793.98|2794.26|2794.26|2794.3|2794.3|2793.98|2793.98|0
1627307900000|2021-07-26 13:58:20|2794.21|2794.21|2796.04|2796.04|2796.04|2796.04|2794.21|2794.21|0
1627307910000|2021-07-26 13:58:30|2796.26|2796.26|2796.33|2796.33|2796.33|2796.33|2796.26|2796.26|0
1627307920000|2021-07-26 13:58:40|2796.37|2796.37|2796.4|2796.4|2796.66|2796.66|2796.37|2796.37|0
1627307930000|2021-07-26 13:58:50|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|2796.34|0
1627307970000|2021-07-26 13:59:30|2796.18|2796.18|2796.01|2796.01|2796.18|2796.18|2796.01|2796.01|0
1627307980000|2021-07-26 13:59:40|2796.34|2796.34|2796.68|2796.68|2796.68|2796.68|2796.34|2796.34|0
1627307990000|2021-07-26 13:59:50|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|0
1627308000000|2021-07-26 14:00:00|2796.92|2796.92|2797.05|2797.05|2797.05|2797.05|2796.8|2796.8|0
1627308010000|2021-07-26 14:00:10|2797.11|2797.11|2797.39|2797.39|2797.44|2797.44|2797.11|2797.11|0
1627308020000|2021-07-26 14:00:20|2797.45|2797.45|2798|2798|2798|2798|2797.45|2797.45|0
1627308030000|2021-07-26 14:00:30|2798.49|2798.49|2799.39|2799.39|2799.56|2799.56|2798.49|2798.49|0
1627308040000|2021-07-26 14:00:40|2799.22|2799.22|2798.49|2798.49|2799.22|2799.22|2798.49|2798.49|0
1627308050000|2021-07-26 14:00:50|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1627308060000|2021-07-26 14:01:00|2798.5|2798.5|2800.2|2800.2|2800.2|2800.2|2798.5|2798.5|0
1627308070000|2021-07-26 14:01:10|2800.29|2800.29|2800.31|2800.31|2800.7|2800.7|2800.29|2800.29|0
1627308080000|2021-07-26 14:01:20|2800.48|2800.48|2799.83|2799.83|2800.48|2800.48|2799.83|2799.83|0
1627308090000|2021-07-26 14:01:30|2799.94|2799.94|2799.95|2799.95|2800|2800|2799.94|2799.94|0
1627308110000|2021-07-26 14:01:50|2800.32|2800.32|2802.44|2802.44|2802.5|2802.5|2800.32|2800.32|0
1627308120000|2021-07-26 14:02:00|2802.55|2802.55|2804.97|2804.97|2804.97|2804.97|2802.55|2802.55|0
1627308130000|2021-07-26 14:02:10|2804.92|2804.92|2805.19|2805.19|2805.53|2805.53|2804.8|2804.8|0
1627308140000|2021-07-26 14:02:20|2805.07|2805.07|2806.76|2806.76|2806.92|2806.92|2805.07|2805.07|0
1627308150000|2021-07-26 14:02:30|2806.84|2806.84|2807.39|2807.39|2807.39|2807.39|2806.84|2806.84|0
1627308160000|2021-07-26 14:02:40|2807.56|2807.56|2806.73|2806.73|2807.57|2807.57|2806.73|2806.73|0
1627308170000|2021-07-26 14:02:50|2806.45|2806.45|2806.19|2806.19|2806.46|2806.46|2806.19|2806.19|0
1627308180000|2021-07-26 14:03:00|2805.75|2805.75|2803.91|2803.91|2805.75|2805.75|2803.91|2803.91|0
1627308190000|2021-07-26 14:03:10|2803.53|2803.53|2803.86|2803.86|2803.86|2803.86|2803.51|2803.51|0
1627308200000|2021-07-26 14:03:20|2803.57|2803.57|2803.57|2803.57|2803.92|2803.92|2803.57|2803.57|0
1627308210000|2021-07-26 14:03:30|2803.4|2803.4|2802.84|2802.84|2803.4|2803.4|2802.84|2802.84|0
1627308220000|2021-07-26 14:03:40|2802.83|2802.83|2803.34|2803.34|2803.34|2803.34|2802.83|2802.83|0
1627308230000|2021-07-26 14:03:50|2803.52|2803.52|2804.31|2804.31|2804.31|2804.31|2803.52|2803.52|0
1627308240000|2021-07-26 14:04:00|2804.2|2804.2|2804.09|2804.09|2804.2|2804.2|2804.09|2804.09|0
1627308250000|2021-07-26 14:04:10|2804.14|2804.14|2804.19|2804.19|2804.19|2804.19|2803.9|2803.9|0
1627308260000|2021-07-26 14:04:20|2804.36|2804.36|2804.52|2804.52|2804.52|2804.52|2804.3|2804.3|0
1627308270000|2021-07-26 14:04:30|2804.53|2804.53|2804.15|2804.15|2804.7|2804.7|2803.97|2803.97|0
1627308280000|2021-07-26 14:04:40|2804.09|2804.09|2803.59|2803.59|2804.09|2804.09|2803.59|2803.59|0
1627308290000|2021-07-26 14:04:50|2803.55|2803.55|2803.41|2803.41|2803.55|2803.55|2803.24|2803.24|0
1627308300000|2021-07-26 14:05:00|2803|2803|2803.06|2803.06|2803.41|2803.41|2803|2803|0
1627308310000|2021-07-26 14:05:10|2802.89|2802.89|2803.51|2803.51|2803.57|2803.57|2802.89|2802.89|0
1627308320000|2021-07-26 14:05:20|2803.18|2803.18|2803.51|2803.51|2803.51|2803.51|2803.18|2803.18|0
1627308330000|2021-07-26 14:05:30|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|0
1627308340000|2021-07-26 14:05:40|2803.35|2803.35|2803.69|2803.69|2803.69|2803.69|2803.35|2803.35|0
1627308350000|2021-07-26 14:05:50|2803.75|2803.75|2804.57|2804.57|2804.73|2804.73|2803.75|2803.75|0
1627308360000|2021-07-26 14:06:00|2804.62|2804.62|2805.89|2805.89|2805.89|2805.89|2804.62|2804.62|0
1627308370000|2021-07-26 14:06:10|2805.78|2805.78|2805.74|2805.74|2805.78|2805.78|2805.72|2805.72|0
1627308380000|2021-07-26 14:06:20|2805.75|2805.75|2806.76|2806.76|2806.76|2806.76|2805.75|2805.75|0
1627308390000|2021-07-26 14:06:30|2806.87|2806.87|2807.59|2807.59|2807.59|2807.59|2806.87|2806.87|0
1627308400000|2021-07-26 14:06:40|2807.53|2807.53|2807.42|2807.42|2807.53|2807.53|2807.42|2807.42|0
1627308410000|2021-07-26 14:06:50|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2806.92|2806.92|0
1627308420000|2021-07-26 14:07:00|2806.2|2806.2|2805.71|2805.71|2806.2|2806.2|2805.37|2805.37|0
1627308430000|2021-07-26 14:07:10|2806.04|2806.04|2804.76|2804.76|2806.04|2806.04|2804.67|2804.67|0
1627308450000|2021-07-26 14:07:30|2804.93|2804.93|2805.33|2805.33|2805.33|2805.33|2804.93|2804.93|0
1627308460000|2021-07-26 14:07:40|2806.2|2806.2|2806.5|2806.5|2806.5|2806.5|2806.03|2806.03|0
1627308470000|2021-07-26 14:07:50|2806.34|2806.34|2806.07|2806.07|2806.34|2806.34|2806.07|2806.07|0
1627308480000|2021-07-26 14:08:00|2806.03|2806.03|2805.75|2805.75|2806.03|2806.03|2805.69|2805.69|0
1627308490000|2021-07-26 14:08:10|2805.58|2805.58|2806.08|2806.08|2806.19|2806.19|2805.58|2805.58|0
1627308500000|2021-07-26 14:08:20|2806.13|2806.13|2805.34|2805.34|2806.13|2806.13|2805.23|2805.23|0
1627308510000|2021-07-26 14:08:30|2804.81|2804.81|2805.16|2805.16|2805.16|2805.16|2804.81|2804.81|0
1627308520000|2021-07-26 14:08:40|2805.21|2805.21|2805.94|2805.94|2805.94|2805.94|2805.21|2805.21|0
1627308530000|2021-07-26 14:08:50|2805.61|2805.61|2807.17|2807.17|2807.17|2807.17|2805.61|2805.61|0
1627308540000|2021-07-26 14:09:00|2807.01|2807.01|2807.74|2807.74|2807.91|2807.91|2807.01|2807.01|0
1627308550000|2021-07-26 14:09:10|2807.58|2807.58|2806.96|2806.96|2807.58|2807.58|2806.96|2806.96|0
1627308560000|2021-07-26 14:09:20|2807.13|2807.13|2807.24|2807.24|2807.24|2807.24|2807.13|2807.13|0
1627308570000|2021-07-26 14:09:30|2807.13|2807.13|2806.23|2806.23|2807.13|2807.13|2806.13|2806.13|0
1627308580000|2021-07-26 14:09:40|2806.44|2806.44|2806.56|2806.56|2806.56|2806.56|2806.44|2806.44|0
1627308590000|2021-07-26 14:09:50|2806.67|2806.67|2806.38|2806.38|2806.67|2806.67|2806.05|2806.05|0
1627308600000|2021-07-26 14:10:00|2806.27|2806.27|2806.87|2806.87|2806.93|2806.93|2806.27|2806.27|0
1627308610000|2021-07-26 14:10:10|2806.93|2806.93|2807.82|2807.82|2807.82|2807.82|2806.93|2806.93|0
1627308620000|2021-07-26 14:10:20|2807.48|2807.48|2807.35|2807.35|2807.84|2807.84|2807.01|2807.01|0
1627308630000|2021-07-26 14:10:30|2807.02|2807.02|2807.07|2807.07|2807.46|2807.46|2806.96|2806.96|0
1627308650000|2021-07-26 14:10:50|2806.9|2806.9|2806.74|2806.74|2806.9|2806.9|2806.57|2806.57|0
1627308660000|2021-07-26 14:11:00|2806.9|2806.9|2806.43|2806.43|2806.9|2806.9|2806.43|2806.43|0
1627308670000|2021-07-26 14:11:10|2806.31|2806.31|2806.35|2806.35|2806.35|2806.35|2806.31|2806.31|0
1627308680000|2021-07-26 14:11:20|2806.12|2806.12|2806.05|2806.05|2806.12|2806.12|2805.84|2805.84|0
1627308690000|2021-07-26 14:11:30|2806.22|2806.22|2805.83|2805.83|2806.22|2806.22|2805.83|2805.83|0
1627308700000|2021-07-26 14:11:40|2805.99|2805.99|2806.11|2806.11|2806.11|2806.11|2805.99|2805.99|0
1627308710000|2021-07-26 14:11:50|2805.99|2805.99|2806.34|2806.34|2806.34|2806.34|2805.99|2805.99|0
1627308720000|2021-07-26 14:12:00|2806.39|2806.39|2807.92|2807.92|2807.92|2807.92|2806.39|2806.39|0
1627308730000|2021-07-26 14:12:10|2807.75|2807.75|2806.92|2806.92|2807.75|2807.75|2806.88|2806.88|0
1627308740000|2021-07-26 14:12:20|2806.59|2806.59|2805.8|2805.8|2806.6|2806.6|2805.8|2805.8|0
1627308750000|2021-07-26 14:12:30|2805.52|2805.52|2805.31|2805.31|2805.52|2805.52|2805.31|2805.31|0
1627308760000|2021-07-26 14:12:40|2805.37|2805.37|2805.54|2805.54|2805.54|2805.54|2805.37|2805.37|0
1627308770000|2021-07-26 14:12:50|2805.92|2805.92|2805.4|2805.4|2805.92|2805.92|2805.32|2805.32|0
1627308780000|2021-07-26 14:13:00|2805.57|2805.57|2805.24|2805.24|2805.73|2805.73|2805.24|2805.24|0
1627308790000|2021-07-26 14:13:10|2805.35|2805.35|2805.44|2805.44|2805.94|2805.94|2805.35|2805.35|0
1627308800000|2021-07-26 14:13:20|2805.5|2805.5|2804.62|2804.62|2805.56|2805.56|2804.62|2804.62|0
1627308810000|2021-07-26 14:13:30|2804.74|2804.74|2804.58|2804.58|2804.74|2804.74|2804.58|2804.58|0
1627308820000|2021-07-26 14:13:40|2804.25|2804.25|2803.82|2803.82|2804.25|2804.25|2803.82|2803.82|0
1627308830000|2021-07-26 14:13:50|2803.7|2803.7|2801.84|2801.84|2803.75|2803.75|2801.55|2801.55|0
1627308840000|2021-07-26 14:14:00|2801.79|2801.79|2802.04|2802.04|2802.04|2802.04|2801.79|2801.79|0
1627308850000|2021-07-26 14:14:10|2802.14|2802.14|2802.53|2802.53|2802.53|2802.53|2802.14|2802.14|0
1627308860000|2021-07-26 14:14:20|2802.58|2802.58|2801.86|2801.86|2802.58|2802.58|2801.86|2801.86|0
1627308870000|2021-07-26 14:14:30|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1627308880000|2021-07-26 14:14:40|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|2801.86|0
1627308890000|2021-07-26 14:14:50|2801.69|2801.69|2801.47|2801.47|2801.69|2801.69|2801.47|2801.47|0
1627308900000|2021-07-26 14:15:00|2801.43|2801.43|2801.44|2801.44|2801.75|2801.75|2801.43|2801.43|0
1627308910000|2021-07-26 14:15:10|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|2801.55|0
1627308920000|2021-07-26 14:15:20|2801.38|2801.38|2800.87|2800.87|2801.38|2801.38|2800.87|2800.87|0
1627308930000|2021-07-26 14:15:30|2800.85|2800.85|2800.94|2800.94|2801.08|2801.08|2800.68|2800.68|0
1627308940000|2021-07-26 14:15:40|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1627308950000|2021-07-26 14:15:50|2801.02|2801.02|2801.46|2801.46|2801.57|2801.57|2800.74|2800.74|0
1627308960000|2021-07-26 14:16:00|2801.45|2801.45|2802.06|2802.06|2802.06|2802.06|2801.45|2801.45|0
1627308970000|2021-07-26 14:16:10|2802.12|2802.12|2802.51|2802.51|2802.51|2802.51|2802.12|2802.12|0
1627308990000|2021-07-26 14:16:30|2802.59|2802.59|2802.51|2802.51|2802.59|2802.59|2802.51|2802.51|0
1627309000000|2021-07-26 14:16:40|2802.47|2802.47|2802.19|2802.19|2802.47|2802.47|2802.08|2802.08|0
1627309010000|2021-07-26 14:16:50|2802.18|2802.18|2802.15|2802.15|2802.18|2802.18|2802.15|2802.15|0
1627309020000|2021-07-26 14:17:00|2802.04|2802.04|2801.38|2801.38|2802.04|2802.04|2801.38|2801.38|0
1627309030000|2021-07-26 14:17:10|2801.22|2801.22|2800.49|2800.49|2801.22|2801.22|2800.46|2800.46|0
1627309040000|2021-07-26 14:17:20|2800.6|2800.6|2800.28|2800.28|2800.6|2800.6|2800.28|2800.28|0
1627309050000|2021-07-26 14:17:30|2800.32|2800.32|2801.43|2801.43|2801.43|2801.43|2800.32|2800.32|0
1627309060000|2021-07-26 14:17:40|2801.1|2801.1|2801.05|2801.05|2801.38|2801.38|2801.05|2801.05|0
1627309070000|2021-07-26 14:17:50|2801.14|2801.14|2800.79|2800.79|2801.14|2801.14|2800.79|2800.79|0
1627309080000|2021-07-26 14:18:00|2800.56|2800.56|2800.47|2800.47|2800.56|2800.56|2800.47|2800.47|0
1627309090000|2021-07-26 14:18:10|2800.14|2800.14|2800.23|2800.23|2800.23|2800.23|2800.06|2800.06|0
1627309100000|2021-07-26 14:18:20|2800.37|2800.37|2800.3|2800.3|2800.37|2800.37|2800.3|2800.3|0
1627309110000|2021-07-26 14:18:30|2800.39|2800.39|2801.22|2801.22|2801.22|2801.22|2800.39|2800.39|0
1627309120000|2021-07-26 14:18:40|2801.55|2801.55|2801.87|2801.87|2801.87|2801.87|2801.55|2801.55|0
1627309130000|2021-07-26 14:18:50|2801.92|2801.92|2801.98|2801.98|2802.25|2802.25|2801.92|2801.92|0
1627309140000|2021-07-26 14:19:00|2802.04|2802.04|2802.34|2802.34|2802.35|2802.35|2802.04|2802.04|0
1627309150000|2021-07-26 14:19:10|2802.39|2802.39|2802.85|2802.85|2802.85|2802.85|2802.39|2802.39|0
1627309160000|2021-07-26 14:19:20|2803.02|2803.02|2804.12|2804.12|2804.12|2804.12|2803.02|2803.02|0
1627309170000|2021-07-26 14:19:30|2804.2|2804.2|2804.22|2804.22|2804.44|2804.44|2804.2|2804.2|0
1627309180000|2021-07-26 14:19:40|2804.31|2804.31|2804.35|2804.35|2804.53|2804.53|2804.31|2804.31|0
1627309190000|2021-07-26 14:19:50|2804.47|2804.47|2804.35|2804.35|2804.47|2804.47|2804.15|2804.15|0
1627309200000|2021-07-26 14:20:00|2804.46|2804.46|2805.17|2805.17|2805.17|2805.17|2804.46|2804.46|0
1627309210000|2021-07-26 14:20:10|2805|2805|2806.12|2806.12|2806.12|2806.12|2805|2805|0
1627309220000|2021-07-26 14:20:20|2806.33|2806.33|2806.67|2806.67|2806.67|2806.67|2806.33|2806.33|0
1627309230000|2021-07-26 14:20:30|2806.71|2806.71|2805.96|2805.96|2806.71|2806.71|2805.96|2805.96|0
1627309240000|2021-07-26 14:20:40|2805.95|2805.95|2806.03|2806.03|2806.03|2806.03|2805.95|2805.95|0
1627309250000|2021-07-26 14:20:50|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|0
1627309260000|2021-07-26 14:21:00|2806.06|2806.06|2805.91|2805.91|2806.06|2806.06|2805.84|2805.84|0
1627309270000|2021-07-26 14:21:10|2806.07|2806.07|2806.48|2806.48|2806.49|2806.49|2806.07|2806.07|0
1627309280000|2021-07-26 14:21:20|2806.5|2806.5|2806.48|2806.48|2806.5|2806.5|2806.48|2806.48|0
1627309290000|2021-07-26 14:21:30|2806.26|2806.26|2806.13|2806.13|2806.31|2806.31|2806.13|2806.13|0
1627309300000|2021-07-26 14:21:40|2805.91|2805.91|2805.97|2805.97|2806.08|2806.08|2805.86|2805.86|0
1627309310000|2021-07-26 14:21:50|2805.89|2805.89|2806.14|2806.14|2806.14|2806.14|2805.83|2805.83|0
1627309320000|2021-07-26 14:22:00|2806.23|2806.23|2806.17|2806.17|2806.23|2806.23|2806.12|2806.12|0
1627309330000|2021-07-26 14:22:10|2806.5|2806.5|2805.95|2805.95|2806.5|2806.5|2805.95|2805.95|0
1627309340000|2021-07-26 14:22:20|2805.9|2805.9|2805.78|2805.78|2805.9|2805.9|2805.73|2805.73|0
1627309350000|2021-07-26 14:22:30|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|0
1627309370000|2021-07-26 14:22:50|2805.78|2805.78|2805.87|2805.87|2805.95|2805.95|2805.62|2805.62|0
1627309380000|2021-07-26 14:23:00|2805.86|2805.86|2803.7|2803.7|2805.86|2805.86|2803.62|2803.62|0
1627309390000|2021-07-26 14:23:10|2803.81|2803.81|2803.67|2803.67|2803.81|2803.81|2803.67|2803.67|0
1627309400000|2021-07-26 14:23:20|2803.69|2803.69|2803.73|2803.73|2803.73|2803.73|2803.69|2803.69|0
1627309410000|2021-07-26 14:23:30|2803.64|2803.64|2803.31|2803.31|2803.64|2803.64|2803.31|2803.31|0
1627309420000|2021-07-26 14:23:40|2802.92|2802.92|2802.59|2802.59|2802.92|2802.92|2802.59|2802.59|0
1627309430000|2021-07-26 14:23:50|2802.68|2802.68|2802.4|2802.4|2802.68|2802.68|2802.4|2802.4|0
1627309440000|2021-07-26 14:24:00|2802.38|2802.38|2801.8|2801.8|2802.38|2802.38|2801.8|2801.8|0
1627309450000|2021-07-26 14:24:10|2801.86|2801.86|2803.15|2803.15|2803.15|2803.15|2801.86|2801.86|0
1627309460000|2021-07-26 14:24:20|2803.21|2803.21|2803.58|2803.58|2803.58|2803.58|2803.21|2803.21|0
1627309470000|2021-07-26 14:24:30|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1627309480000|2021-07-26 14:24:40|2803.79|2803.79|2804.01|2804.01|2804.01|2804.01|2803.79|2803.79|0
1627309490000|2021-07-26 14:24:50|2804.18|2804.18|2804.26|2804.26|2804.26|2804.26|2804.18|2804.18|0
1627309500000|2021-07-26 14:25:00|2804.15|2804.15|2803.8|2803.8|2804.15|2804.15|2803.75|2803.75|0
1627309510000|2021-07-26 14:25:10|2803.64|2803.64|2803.05|2803.05|2803.72|2803.72|2803.05|2803.05|0
1627309520000|2021-07-26 14:25:20|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|0
1627309530000|2021-07-26 14:25:30|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|0
1627309540000|2021-07-26 14:25:40|2802.67|2802.67|2803.01|2803.01|2803.01|2803.01|2802.67|2802.67|0
1627309550000|2021-07-26 14:25:50|2803.02|2803.02|2802.83|2802.83|2803.02|2803.02|2802.83|2802.83|0
1627309560000|2021-07-26 14:26:00|2802.91|2802.91|2802.97|2802.97|2802.97|2802.97|2802.91|2802.91|0
1627309570000|2021-07-26 14:26:10|2802.91|2802.91|2802.97|2802.97|2802.97|2802.97|2802.91|2802.91|0
1627309580000|2021-07-26 14:26:20|2803.3|2803.3|2803.38|2803.38|2803.38|2803.38|2803.3|2803.3|0
1627309590000|2021-07-26 14:26:30|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1627309610000|2021-07-26 14:26:50|2803.21|2803.21|2803.1|2803.1|2803.21|2803.21|2803.1|2803.1|0
1627309620000|2021-07-26 14:27:00|2803.21|2803.21|2803.1|2803.1|2803.21|2803.21|2803.1|2803.1|0
1627309640000|2021-07-26 14:27:20|2802.87|2802.87|2802.78|2802.78|2802.87|2802.87|2802.78|2802.78|0
1627309650000|2021-07-26 14:27:30|2802.73|2802.73|2802.1|2802.1|2802.78|2802.78|2802.1|2802.1|0
1627309660000|2021-07-26 14:27:40|2802.06|2802.06|2801.61|2801.61|2802.06|2802.06|2801.61|2801.61|0
1627309670000|2021-07-26 14:27:50|2801.56|2801.56|2799.86|2799.86|2801.56|2801.56|2799.45|2799.45|0
1627309680000|2021-07-26 14:28:00|2799.91|2799.91|2799.83|2799.83|2799.91|2799.91|2799.83|2799.83|0
1627309690000|2021-07-26 14:28:10|2799.87|2799.87|2799.83|2799.83|2799.98|2799.98|2799.83|2799.83|0
1627309700000|2021-07-26 14:28:20|2799.77|2799.77|2799.55|2799.55|2799.77|2799.77|2799.55|2799.55|0
1627309710000|2021-07-26 14:28:30|2799.14|2799.14|2798.44|2798.44|2799.14|2799.14|2798.44|2798.44|0
1627309720000|2021-07-26 14:28:40|2798.27|2798.27|2798.1|2798.1|2798.32|2798.32|2798.1|2798.1|0
1627309730000|2021-07-26 14:28:50|2798.06|2798.06|2797.8|2797.8|2798.06|2798.06|2797.75|2797.75|0
1627309740000|2021-07-26 14:29:00|2797.69|2797.69|2796.96|2796.96|2797.8|2797.8|2796.96|2796.96|0
1627309750000|2021-07-26 14:29:10|2796.9|2796.9|2797.34|2797.34|2797.34|2797.34|2796.79|2796.79|0
1627309760000|2021-07-26 14:29:20|2797.4|2797.4|2797.23|2797.23|2797.4|2797.4|2797.23|2797.23|0
1627309770000|2021-07-26 14:29:30|2797.12|2797.12|2797.06|2797.06|2797.12|2797.12|2797.01|2797.01|0
1627309790000|2021-07-26 14:29:50|2797.4|2797.4|2797.32|2797.32|2797.4|2797.4|2797.23|2797.23|0
1627309800000|2021-07-26 14:30:00|2797.36|2797.36|2797.46|2797.46|2797.79|2797.79|2797.36|2797.36|0
1627309820000|2021-07-26 14:30:20|2797.68|2797.68|2797.93|2797.93|2797.93|2797.93|2797.68|2797.68|0
1627309830000|2021-07-26 14:30:30|2797.87|2797.87|2797.99|2797.99|2797.99|2797.99|2797.87|2797.87|0
1627309840000|2021-07-26 14:30:40|2798.1|2798.1|2798.22|2798.22|2798.22|2798.22|2798.1|2798.1|0
1627309850000|2021-07-26 14:30:50|2798.05|2798.05|2798.1|2798.1|2798.13|2798.13|2798.05|2798.05|0
1627309860000|2021-07-26 14:31:00|2797.94|2797.94|2798.1|2798.1|2798.1|2798.1|2797.94|2797.94|0
1627309870000|2021-07-26 14:31:10|2798.02|2798.02|2798.02|2798.02|2798.02|2798.02|2797.96|2797.96|0
1627309880000|2021-07-26 14:31:20|2797.93|2797.93|2797.6|2797.6|2797.93|2797.93|2797.6|2797.6|0
1627309890000|2021-07-26 14:31:30|2797.49|2797.49|2797.37|2797.37|2797.49|2797.49|2796.8|2796.8|0
1627309900000|2021-07-26 14:31:40|2797.41|2797.41|2797.35|2797.35|2797.41|2797.41|2797.35|2797.35|0
1627309910000|2021-07-26 14:31:50|2795.92|2795.92|2795|2795|2795.92|2795.92|2795|2795|0
1627309920000|2021-07-26 14:32:00|2794.96|2794.96|2794.85|2794.85|2794.96|2794.96|2794.85|2794.85|0
1627309930000|2021-07-26 14:32:10|2794.35|2794.35|2794.99|2794.99|2794.99|2794.99|2794.35|2794.35|0
1627309940000|2021-07-26 14:32:20|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|0
1627309960000|2021-07-26 14:32:40|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.43|2794.43|0
1627309970000|2021-07-26 14:32:50|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|0
1627309980000|2021-07-26 14:33:00|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|2794.34|0
1627309990000|2021-07-26 14:33:10|2794.29|2794.29|2794.07|2794.07|2794.29|2794.29|2793.91|2793.91|0
1627310000000|2021-07-26 14:33:20|2793.9|2793.9|2793.57|2793.57|2793.9|2793.9|2793.4|2793.4|0
1627310010000|2021-07-26 14:33:30|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|0
1627310020000|2021-07-26 14:33:40|2793.44|2793.44|2793.42|2793.42|2793.58|2793.58|2793.22|2793.22|0
1627310030000|2021-07-26 14:33:50|2793.59|2793.59|2793.21|2793.21|2793.59|2793.59|2793.21|2793.21|0
1627310040000|2021-07-26 14:34:00|2793.32|2793.32|2793.3|2793.3|2793.48|2793.48|2793.3|2793.3|0
1627310050000|2021-07-26 14:34:10|2793.28|2793.28|2793.2|2793.2|2793.28|2793.28|2793.2|2793.2|0
1627310060000|2021-07-26 14:34:20|2793.03|2793.03|2793.62|2793.62|2793.7|2793.7|2793.03|2793.03|0
1627310070000|2021-07-26 14:34:30|2793.73|2793.73|2794.89|2794.89|2794.89|2794.89|2793.73|2793.73|0
1627310080000|2021-07-26 14:34:40|2794.85|2794.85|2795.34|2795.34|2795.34|2795.34|2794.85|2794.85|0
1627310090000|2021-07-26 14:34:50|2795.51|2795.51|2796.14|2796.14|2796.14|2796.14|2795.51|2795.51|0
1627310100000|2021-07-26 14:35:00|2796.02|2796.02|2794.83|2794.83|2796.02|2796.02|2794.83|2794.83|0
1627310120000|2021-07-26 14:35:20|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|0
1627310130000|2021-07-26 14:35:30|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|0
1627310140000|2021-07-26 14:35:40|2794.59|2794.59|2795.02|2795.02|2795.02|2795.02|2794.42|2794.42|0
1627310150000|2021-07-26 14:35:50|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|2794.96|0
1627310160000|2021-07-26 14:36:00|2795.07|2795.07|2794.84|2794.84|2795.07|2795.07|2794.84|2794.84|0
1627310170000|2021-07-26 14:36:10|2794.57|2794.57|2794.29|2794.29|2794.57|2794.57|2794.29|2794.29|0
1627310180000|2021-07-26 14:36:20|2793.86|2793.86|2793.62|2793.62|2793.86|2793.86|2793.28|2793.28|0
1627310190000|2021-07-26 14:36:30|2793.56|2793.56|2793.67|2793.67|2793.67|2793.67|2793.56|2793.56|0
1627310200000|2021-07-26 14:36:40|2793.84|2793.84|2793.5|2793.5|2793.84|2793.84|2793.5|2793.5|0
1627310210000|2021-07-26 14:36:50|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1627310220000|2021-07-26 14:37:00|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|2793.84|0
1627310230000|2021-07-26 14:37:10|2793.95|2793.95|2792.9|2792.9|2793.95|2793.95|2792.9|2792.9|0
1627310240000|2021-07-26 14:37:20|2792.85|2792.85|2790.83|2790.83|2792.85|2792.85|2790.83|2790.83|0
1627310260000|2021-07-26 14:37:40|2790.6|2790.6|2790.76|2790.76|2790.76|2790.76|2790.6|2790.6|0
1627310280000|2021-07-26 14:38:00|2790.88|2790.88|2790.98|2790.98|2791.04|2791.04|2790.87|2790.87|0
1627310290000|2021-07-26 14:38:10|2790.93|2790.93|2790.41|2790.41|2790.93|2790.93|2790.41|2790.41|0
1627310300000|2021-07-26 14:38:20|2790.46|2790.46|2790.35|2790.35|2790.69|2790.69|2790.35|2790.35|0
1627310310000|2021-07-26 14:38:30|2790.31|2790.31|2789.95|2789.95|2790.31|2790.31|2789.95|2789.95|0
1627310320000|2021-07-26 14:38:40|2789.62|2789.62|2790.06|2790.06|2790.06|2790.06|2789.62|2789.62|0
1627310330000|2021-07-26 14:38:50|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1627310340000|2021-07-26 14:39:00|2790.29|2790.29|2791.04|2791.04|2791.04|2791.04|2790.29|2790.29|0
1627310350000|2021-07-26 14:39:10|2791.13|2791.13|2791.72|2791.72|2791.72|2791.72|2791.13|2791.13|0
1627310360000|2021-07-26 14:39:20|2791.78|2791.78|2791.9|2791.9|2791.9|2791.9|2791.78|2791.78|0
1627310370000|2021-07-26 14:39:30|2791.73|2791.73|2791.67|2791.67|2791.73|2791.73|2791.5|2791.5|0
1627310380000|2021-07-26 14:39:40|2791.69|2791.69|2791.75|2791.75|2791.75|2791.75|2791.69|2791.69|0
1627310390000|2021-07-26 14:39:50|2792.16|2792.16|2792.33|2792.33|2792.33|2792.33|2792.16|2792.16|0
1627310400000|2021-07-26 14:40:00|2792.16|2792.16|2792.18|2792.18|2792.18|2792.18|2791.52|2791.52|0
1627310410000|2021-07-26 14:40:10|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|0
1627310420000|2021-07-26 14:40:20|2792.58|2792.58|2792.35|2792.35|2792.58|2792.58|2792.35|2792.35|0
1627310430000|2021-07-26 14:40:30|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|0
1627310440000|2021-07-26 14:40:40|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|0
1627310450000|2021-07-26 14:40:50|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1627310460000|2021-07-26 14:41:00|2792.57|2792.57|2792.94|2792.94|2792.94|2792.94|2792.57|2792.57|0
1627310470000|2021-07-26 14:41:10|2793.05|2793.05|2793.24|2793.24|2793.28|2793.28|2793.05|2793.05|0
1627310500000|2021-07-26 14:41:40|2793.57|2793.57|2794.47|2794.47|2794.47|2794.47|2793.57|2793.57|0
1627310510000|2021-07-26 14:41:50|2794.5|2794.5|2794.73|2794.73|2794.73|2794.73|2794.5|2794.5|0
1627310520000|2021-07-26 14:42:00|2794.69|2794.69|2795.76|2795.76|2795.76|2795.76|2794.69|2794.69|0
1627310530000|2021-07-26 14:42:10|2796.2|2796.2|2795.69|2795.69|2796.2|2796.2|2795.69|2795.69|0
1627310540000|2021-07-26 14:42:20|2795.75|2795.75|2795.53|2795.53|2795.75|2795.75|2795.53|2795.53|0
1627310550000|2021-07-26 14:42:30|2795.41|2795.41|2795.3|2795.3|2795.41|2795.41|2795.3|2795.3|0
1627310560000|2021-07-26 14:42:40|2795.14|2795.14|2795.25|2795.25|2795.25|2795.25|2795.14|2795.14|0
1627310570000|2021-07-26 14:42:50|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1627310580000|2021-07-26 14:43:00|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|0
1627310590000|2021-07-26 14:43:10|2795.36|2795.36|2795.25|2795.25|2795.36|2795.36|2795.25|2795.25|0
1627310600000|2021-07-26 14:43:20|2795.08|2795.08|2794.75|2794.75|2795.08|2795.08|2794.75|2794.75|0
1627310610000|2021-07-26 14:43:30|2794.64|2794.64|2794.66|2794.66|2794.75|2794.75|2794.64|2794.64|0
1627310620000|2021-07-26 14:43:40|2794.83|2794.83|2794.31|2794.31|2794.83|2794.83|2794.22|2794.22|0
1627310630000|2021-07-26 14:43:50|2794.25|2794.25|2794.75|2794.75|2794.75|2794.75|2794.25|2794.25|0
1627310640000|2021-07-26 14:44:00|2794.53|2794.53|2794.28|2794.28|2794.53|2794.53|2794.28|2794.28|0
1627310650000|2021-07-26 14:44:10|2794.05|2794.05|2794.15|2794.15|2794.17|2794.17|2794.05|2794.05|0
1627310660000|2021-07-26 14:44:20|2794.1|2794.1|2793.93|2793.93|2794.1|2794.1|2793.93|2793.93|0
1627310670000|2021-07-26 14:44:30|2793.89|2793.89|2792.89|2792.89|2793.89|2793.89|2792.67|2792.67|0
1627310680000|2021-07-26 14:44:40|2793|2793|2793|2793|2793|2793|2793|2793|0
1627310690000|2021-07-26 14:44:50|2792.99|2792.99|2792.98|2792.98|2792.99|2792.99|2792.98|2792.98|0
1627310700000|2021-07-26 14:45:00|2792.82|2792.82|2792.23|2792.23|2793.04|2793.04|2792.23|2792.23|0
1627310710000|2021-07-26 14:45:10|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1627310720000|2021-07-26 14:45:20|2792|2792|2792|2792|2792|2792|2792|2792|0
1627310730000|2021-07-26 14:45:30|2792.05|2792.05|2793.25|2793.25|2793.47|2793.47|2792.05|2792.05|0
1627310740000|2021-07-26 14:45:40|2793.42|2793.42|2793.47|2793.47|2793.47|2793.47|2793.25|2793.25|0
1627310750000|2021-07-26 14:45:50|2793.46|2793.46|2793.63|2793.63|2793.63|2793.63|2793.46|2793.46|0
1627310760000|2021-07-26 14:46:00|2793.46|2793.46|2793.18|2793.18|2793.46|2793.46|2793.18|2793.18|0
1627310770000|2021-07-26 14:46:10|2793.36|2793.36|2794.55|2794.55|2794.55|2794.55|2793.36|2793.36|0
1627310780000|2021-07-26 14:46:20|2794.56|2794.56|2794.91|2794.91|2794.91|2794.91|2794.56|2794.56|0
1627310790000|2021-07-26 14:46:30|2795.03|2795.03|2795.08|2795.08|2795.08|2795.08|2795.03|2795.03|0
1627310800000|2021-07-26 14:46:40|2795.48|2795.48|2796.38|2796.38|2796.39|2796.39|2795.48|2795.48|0
1627310810000|2021-07-26 14:46:50|2796.55|2796.55|2796.5|2796.5|2796.67|2796.67|2796.5|2796.5|0
1627310820000|2021-07-26 14:47:00|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1627310830000|2021-07-26 14:47:10|2796.16|2796.16|2795.83|2795.83|2796.16|2796.16|2795.83|2795.83|0
1627310840000|2021-07-26 14:47:20|2795.82|2795.82|2795.96|2795.96|2795.96|2795.96|2795.82|2795.82|0
1627310850000|2021-07-26 14:47:30|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|0
1627310860000|2021-07-26 14:47:40|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1627310870000|2021-07-26 14:47:50|2795.89|2795.89|2796.11|2796.11|2796.11|2796.11|2795.61|2795.61|0
1627310880000|2021-07-26 14:48:00|2796.05|2796.05|2796.11|2796.11|2796.11|2796.11|2796.05|2796.05|0
1627310890000|2021-07-26 14:48:10|2795.78|2795.78|2795.4|2795.4|2795.78|2795.78|2795.4|2795.4|0
1627310900000|2021-07-26 14:48:20|2795.57|2795.57|2796.17|2796.17|2796.34|2796.34|2795.57|2795.57|0
1627310910000|2021-07-26 14:48:30|2796.29|2796.29|2796.34|2796.34|2796.34|2796.34|2796.29|2796.29|0
1627310920000|2021-07-26 14:48:40|2796.3|2796.3|2796.25|2796.25|2796.3|2796.3|2796.25|2796.25|0
1627310930000|2021-07-26 14:48:50|2796.07|2796.07|2795.74|2795.74|2796.07|2796.07|2795.74|2795.74|0
1627310940000|2021-07-26 14:49:00|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|0
1627310950000|2021-07-26 14:49:10|2795.51|2795.51|2795.35|2795.35|2795.51|2795.51|2795.35|2795.35|0
1627310960000|2021-07-26 14:49:20|2795.23|2795.23|2795.15|2795.15|2795.23|2795.23|2795.15|2795.15|0
1627310970000|2021-07-26 14:49:30|2795.26|2795.26|2795.43|2795.43|2795.43|2795.43|2795.26|2795.26|0
1627310980000|2021-07-26 14:49:40|2795.66|2795.66|2796.45|2796.45|2796.45|2796.45|2795.66|2795.66|0
1627310990000|2021-07-26 14:49:50|2796.22|2796.22|2796.16|2796.16|2796.39|2796.39|2796.16|2796.16|0
1627311000000|2021-07-26 14:50:00|2795.87|2795.87|2795.76|2795.76|2795.87|2795.87|2795.76|2795.76|0
1627311010000|2021-07-26 14:50:10|2795.65|2795.65|2795.75|2795.75|2795.75|2795.75|2795.48|2795.48|0
1627311020000|2021-07-26 14:50:20|2795.81|2795.81|2795.97|2795.97|2795.97|2795.97|2795.81|2795.81|0
1627311030000|2021-07-26 14:50:30|2795.81|2795.81|2795.36|2795.36|2795.81|2795.81|2795.36|2795.36|0
1627311050000|2021-07-26 14:50:50|2795.52|2795.52|2795.97|2795.97|2795.98|2795.98|2795.52|2795.52|0
1627311060000|2021-07-26 14:51:00|2795.66|2795.66|2794.82|2794.82|2795.66|2795.66|2794.82|2794.82|0
1627311070000|2021-07-26 14:51:10|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|0
1627311080000|2021-07-26 14:51:20|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|0
1627311090000|2021-07-26 14:51:30|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|0
1627311100000|2021-07-26 14:51:40|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|0
1627311110000|2021-07-26 14:51:50|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1627311120000|2021-07-26 14:52:00|2793.76|2793.76|2793.67|2793.67|2793.76|2793.76|2793.67|2793.67|0
1627311130000|2021-07-26 14:52:10|2793.71|2793.71|2793.81|2793.81|2793.87|2793.87|2793.71|2793.71|0
1627311150000|2021-07-26 14:52:30|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|0
1627311160000|2021-07-26 14:52:40|2793.91|2793.91|2794.37|2794.37|2794.37|2794.37|2793.91|2793.91|0
1627311170000|2021-07-26 14:52:50|2794.42|2794.42|2793.77|2793.77|2794.42|2794.42|2793.77|2793.77|0
1627311180000|2021-07-26 14:53:00|2793.73|2793.73|2794.05|2794.05|2794.05|2794.05|2793.73|2793.73|0
1627311190000|2021-07-26 14:53:10|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|2794.63|0
1627311200000|2021-07-26 14:53:20|2794.96|2794.96|2795.1|2795.1|2795.1|2795.1|2794.96|2794.96|0
1627311220000|2021-07-26 14:53:40|2795.27|2795.27|2795.09|2795.09|2795.27|2795.27|2795.09|2795.09|0
1627311230000|2021-07-26 14:53:50|2795.31|2795.31|2795.35|2795.35|2795.35|2795.35|2795.31|2795.31|0
1627311250000|2021-07-26 14:54:10|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1627311260000|2021-07-26 14:54:20|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|0
1627311270000|2021-07-26 14:54:30|2795.91|2795.91|2795.92|2795.92|2795.92|2795.92|2795.91|2795.91|0
1627311280000|2021-07-26 14:54:40|2795.58|2795.58|2795.09|2795.09|2795.58|2795.58|2795.09|2795.09|0
1627311290000|2021-07-26 14:54:50|2795|2795|2795|2795|2795|2795|2795|2795|0
1627311300000|2021-07-26 14:55:00|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|2794.78|2794.78|0
1627311320000|2021-07-26 14:55:20|2794.97|2794.97|2795.02|2795.02|2795.02|2795.02|2794.91|2794.91|0
1627311330000|2021-07-26 14:55:30|2795.25|2795.25|2795.03|2795.03|2795.25|2795.25|2795.03|2795.03|0
1627311340000|2021-07-26 14:55:40|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|0
1627311360000|2021-07-26 14:56:00|2794.75|2794.75|2794.22|2794.22|2794.75|2794.75|2794.16|2794.16|0
1627311380000|2021-07-26 14:56:20|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1627311400000|2021-07-26 14:56:40|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|0
1627311410000|2021-07-26 14:56:50|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|0
1627311420000|2021-07-26 14:57:00|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2793.89|2793.89|0
1627311430000|2021-07-26 14:57:10|2794.22|2794.22|2794.28|2794.28|2794.28|2794.28|2794.1|2794.1|0
1627311460000|2021-07-26 14:57:40|2794.22|2794.22|2794.56|2794.56|2794.56|2794.56|2794.22|2794.22|0
1627311470000|2021-07-26 14:57:50|2794.6|2794.6|2795.26|2795.26|2795.26|2795.26|2794.6|2794.6|0
1627311480000|2021-07-26 14:58:00|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1627311490000|2021-07-26 14:58:10|2795.26|2795.26|2795.7|2795.7|2795.7|2795.7|2795.26|2795.26|0
1627311500000|2021-07-26 14:58:20|2795.87|2795.87|2796.33|2796.33|2796.33|2796.33|2795.87|2795.87|0
1627311510000|2021-07-26 14:58:30|2796.16|2796.16|2796.1|2796.1|2796.16|2796.16|2796.08|2796.08|0
1627311530000|2021-07-26 14:58:50|2796.27|2796.27|2796.1|2796.1|2796.27|2796.27|2796.1|2796.1|0
1627311540000|2021-07-26 14:59:00|2796.14|2796.14|2795.55|2795.55|2796.42|2796.42|2795.55|2795.55|0
1627311550000|2021-07-26 14:59:10|2795.61|2795.61|2794.28|2794.28|2795.61|2795.61|2794.28|2794.28|0
1627311560000|2021-07-26 14:59:20|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|0
1627311570000|2021-07-26 14:59:30|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|0
1627311590000|2021-07-26 14:59:50|2794.76|2794.76|2794.6|2794.6|2794.76|2794.76|2794.6|2794.6|0
1627311600000|2021-07-26 15:00:00|2794.2|2794.2|2796.26|2796.26|2796.26|2796.26|2794.2|2794.2|0
1627311610000|2021-07-26 15:00:10|2795.93|2795.93|2795.56|2795.56|2795.93|2795.93|2795.56|2795.56|0
1627311620000|2021-07-26 15:00:20|2795.39|2795.39|2795.39|2795.39|2795.73|2795.73|2795.39|2795.39|0
1627311630000|2021-07-26 15:00:30|2795.01|2795.01|2794.02|2794.02|2795.01|2795.01|2794.02|2794.02|0
1627311640000|2021-07-26 15:00:40|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|0
1627311660000|2021-07-26 15:01:00|2794.25|2794.25|2794.64|2794.64|2794.72|2794.72|2794.25|2794.25|0
1627311670000|2021-07-26 15:01:10|2794.68|2794.68|2794.59|2794.59|2794.81|2794.81|2794.53|2794.53|0
1627311680000|2021-07-26 15:01:20|2794.53|2794.53|2794.98|2794.98|2794.98|2794.98|2794.53|2794.53|0
1627311690000|2021-07-26 15:01:30|2795.14|2795.14|2795.48|2795.48|2795.98|2795.98|2795.14|2795.14|0
1627311700000|2021-07-26 15:01:40|2795.59|2795.59|2795.81|2795.81|2795.81|2795.81|2795.59|2795.59|0
1627311710000|2021-07-26 15:01:50|2795.44|2795.44|2795.32|2795.32|2795.44|2795.44|2795.32|2795.32|0
1627311720000|2021-07-26 15:02:00|2795.37|2795.37|2795.04|2795.04|2795.37|2795.37|2795.04|2795.04|0
1627311730000|2021-07-26 15:02:10|2795.1|2795.1|2795.16|2795.16|2795.16|2795.16|2795.1|2795.1|0
1627311740000|2021-07-26 15:02:20|2795.2|2795.2|2794.78|2794.78|2795.2|2795.2|2794.78|2794.78|0
1627311750000|2021-07-26 15:02:30|2794.45|2794.45|2794.45|2794.45|2794.62|2794.62|2794.28|2794.28|0
1627311760000|2021-07-26 15:02:40|2795.01|2795.01|2795.17|2795.17|2795.17|2795.17|2794.67|2794.67|0
1627311770000|2021-07-26 15:02:50|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|0
1627311780000|2021-07-26 15:03:00|2794.62|2794.62|2794.11|2794.11|2794.78|2794.78|2794.11|2794.11|0
1627311790000|2021-07-26 15:03:10|2793.94|2793.94|2794.11|2794.11|2794.11|2794.11|2793.94|2793.94|0
1627311830000|2021-07-26 15:03:50|2794.44|2794.44|2793.6|2793.6|2794.44|2794.44|2793.6|2793.6|0
1627311840000|2021-07-26 15:04:00|2793.93|2793.93|2793.93|2793.93|2794.1|2794.1|2793.88|2793.88|0
1627311850000|2021-07-26 15:04:10|2794.1|2794.1|2794.13|2794.13|2794.22|2794.22|2794.1|2794.1|0
1627311860000|2021-07-26 15:04:20|2794.08|2794.08|2794.19|2794.19|2794.24|2794.24|2794.08|2794.08|0
1627311870000|2021-07-26 15:04:30|2794.36|2794.36|2794.83|2794.83|2794.83|2794.83|2794.36|2794.36|0
1627311890000|2021-07-26 15:04:50|2795.12|2795.12|2795.74|2795.74|2795.74|2795.74|2795.12|2795.12|0
1627311900000|2021-07-26 15:05:00|2795.91|2795.91|2795.57|2795.57|2795.91|2795.91|2795.57|2795.57|0
1627311910000|2021-07-26 15:05:10|2795.41|2795.41|2795.29|2795.29|2795.41|2795.41|2795.29|2795.29|0
1627311920000|2021-07-26 15:05:20|2795.12|2795.12|2795.12|2795.12|2795.18|2795.18|2795.01|2795.01|0
1627311930000|2021-07-26 15:05:30|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|0
1627311940000|2021-07-26 15:05:40|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|0
1627311950000|2021-07-26 15:05:50|2795|2795|2795.11|2795.11|2795.11|2795.11|2795|2795|0
1627311960000|2021-07-26 15:06:00|2795.28|2795.28|2795.05|2795.05|2795.33|2795.33|2795.05|2795.05|0
1627311970000|2021-07-26 15:06:10|2794.97|2794.97|2794.92|2794.92|2794.97|2794.97|2794.87|2794.87|0
1627311980000|2021-07-26 15:06:20|2794.9|2794.9|2794.82|2794.82|2794.9|2794.9|2794.73|2794.73|0
1627311990000|2021-07-26 15:06:30|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|0
1627312000000|2021-07-26 15:06:40|2794.76|2794.76|2795.14|2795.14|2795.14|2795.14|2794.76|2794.76|0
1627312010000|2021-07-26 15:06:50|2795.25|2795.25|2795.53|2795.53|2795.53|2795.53|2795.25|2795.25|0
1627312020000|2021-07-26 15:07:00|2795.42|2795.42|2795.82|2795.82|2795.82|2795.82|2795.42|2795.42|0
1627312030000|2021-07-26 15:07:10|2795.65|2795.65|2796.43|2796.43|2796.54|2796.54|2795.65|2795.65|0
1627312040000|2021-07-26 15:07:20|2796.47|2796.47|2797.23|2797.23|2797.53|2797.53|2796.42|2796.42|0
1627312050000|2021-07-26 15:07:30|2797.06|2797.06|2796.94|2796.94|2797.06|2797.06|2796.94|2796.94|0
1627312060000|2021-07-26 15:07:40|2797.11|2797.11|2797.11|2797.11|2797.11|2797.11|2797.11|2797.11|0
1627312070000|2021-07-26 15:07:50|2797.2|2797.2|2797.61|2797.61|2797.78|2797.78|2797.2|2797.2|0
1627312080000|2021-07-26 15:08:00|2797.62|2797.62|2797.96|2797.96|2797.96|2797.96|2797.62|2797.62|0
1627312090000|2021-07-26 15:08:10|2798.55|2798.55|2799.22|2799.22|2799.22|2799.22|2798.55|2798.55|0
1627312100000|2021-07-26 15:08:20|2799.33|2799.33|2799.11|2799.11|2799.45|2799.45|2799.11|2799.11|0
1627312110000|2021-07-26 15:08:30|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1627312120000|2021-07-26 15:08:40|2799.11|2799.11|2799.45|2799.45|2799.45|2799.45|2799.11|2799.11|0
1627312130000|2021-07-26 15:08:50|2799.27|2799.27|2799.19|2799.19|2799.27|2799.27|2799.19|2799.19|0
1627312140000|2021-07-26 15:09:00|2799.13|2799.13|2799.25|2799.25|2799.25|2799.25|2799.13|2799.13|0
1627312150000|2021-07-26 15:09:10|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|2799.33|0
1627312160000|2021-07-26 15:09:20|2799.5|2799.5|2798.89|2798.89|2799.5|2799.5|2798.89|2798.89|0
1627312170000|2021-07-26 15:09:30|2798.67|2798.67|2798.82|2798.82|2798.94|2798.94|2798.66|2798.66|0
1627312180000|2021-07-26 15:09:40|2798.77|2798.77|2797.99|2797.99|2798.77|2798.77|2797.99|2797.99|0
1627312190000|2021-07-26 15:09:50|2798.01|2798.01|2797.99|2797.99|2798.01|2798.01|2797.99|2797.99|0
1627312200000|2021-07-26 15:10:00|2798.16|2798.16|2797.77|2797.77|2798.22|2798.22|2797.68|2797.68|0
1627312210000|2021-07-26 15:10:10|2797.66|2797.66|2798.22|2798.22|2798.22|2798.22|2797.66|2797.66|0
1627312220000|2021-07-26 15:10:20|2798.56|2798.56|2798.58|2798.58|2798.58|2798.58|2798.56|2798.56|0
1627312230000|2021-07-26 15:10:30|2798.59|2798.59|2798.51|2798.51|2798.59|2798.59|2798.51|2798.51|0
1627312240000|2021-07-26 15:10:40|2798.67|2798.67|2798.92|2798.92|2798.92|2798.92|2798.67|2798.67|0
1627312250000|2021-07-26 15:10:50|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|0
1627312260000|2021-07-26 15:11:00|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|0
1627312270000|2021-07-26 15:11:10|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1627312280000|2021-07-26 15:11:20|2798.67|2798.67|2798.73|2798.73|2798.73|2798.73|2798.67|2798.67|0
1627312290000|2021-07-26 15:11:30|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|0
1627312300000|2021-07-26 15:11:40|2798.65|2798.65|2798.73|2798.73|2798.73|2798.73|2798.65|2798.65|0
1627312310000|2021-07-26 15:11:50|2798.65|2798.65|2798.7|2798.7|2798.7|2798.7|2798.65|2798.65|0
1627312320000|2021-07-26 15:12:00|2798.6|2798.6|2798.19|2798.19|2798.6|2798.6|2798.19|2798.19|0
1627312330000|2021-07-26 15:12:10|2798.3|2798.3|2798.14|2798.14|2798.3|2798.3|2798.14|2798.14|0
1627312340000|2021-07-26 15:12:20|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|2797.97|0
1627312350000|2021-07-26 15:12:30|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|0
1627312360000|2021-07-26 15:12:40|2797.86|2797.86|2797.69|2797.69|2797.86|2797.86|2797.69|2797.69|0
1627312370000|2021-07-26 15:12:50|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|2797.36|0
1627312380000|2021-07-26 15:13:00|2797.19|2797.19|2796.52|2796.52|2797.19|2797.19|2796.52|2796.52|0
1627312390000|2021-07-26 15:13:10|2796.6|2796.6|2796.89|2796.89|2796.89|2796.89|2796.6|2796.6|0
1627312400000|2021-07-26 15:13:20|2796.94|2796.94|2796.63|2796.63|2796.94|2796.94|2796.63|2796.63|0
1627312410000|2021-07-26 15:13:30|2796.55|2796.55|2796.51|2796.51|2796.55|2796.55|2795.88|2795.88|0
1627312420000|2021-07-26 15:13:40|2796.34|2796.34|2796.55|2796.55|2796.55|2796.55|2796.34|2796.34|0
1627312430000|2021-07-26 15:13:50|2796.39|2796.39|2796.55|2796.55|2796.55|2796.55|2796.39|2796.39|0
1627312440000|2021-07-26 15:14:00|2796.38|2796.38|2796|2796|2796.38|2796.38|2796|2796|0
1627312450000|2021-07-26 15:14:10|2795.95|2795.95|2795.84|2795.84|2796.01|2796.01|2795.84|2795.84|0
1627312460000|2021-07-26 15:14:20|2795.95|2795.95|2795.78|2795.78|2795.95|2795.95|2795.78|2795.78|0
1627312470000|2021-07-26 15:14:30|2795.74|2795.74|2795.57|2795.57|2795.74|2795.74|2795.57|2795.57|0
1627312480000|2021-07-26 15:14:40|2795.52|2795.52|2795.1|2795.1|2795.52|2795.52|2794.84|2794.84|0
1627312490000|2021-07-26 15:14:50|2795.04|2795.04|2794.92|2794.92|2795.04|2795.04|2794.87|2794.87|0
1627312500000|2021-07-26 15:15:00|2794.97|2794.97|2794.85|2794.85|2795.03|2795.03|2794.85|2794.85|0
1627312510000|2021-07-26 15:15:10|2794.91|2794.91|2794.52|2794.52|2794.91|2794.91|2794.41|2794.41|0
1627312520000|2021-07-26 15:15:20|2794.58|2794.58|2794.86|2794.86|2794.86|2794.86|2794.58|2794.58|0
1627312540000|2021-07-26 15:15:40|2794.94|2794.94|2795.74|2795.74|2795.74|2795.74|2794.94|2794.94|0
1627312550000|2021-07-26 15:15:50|2795.8|2795.8|2795.94|2795.94|2795.94|2795.94|2795.8|2795.8|0
1627312570000|2021-07-26 15:16:10|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|0
1627312580000|2021-07-26 15:16:20|2796.01|2796.01|2795.84|2795.84|2796.01|2796.01|2795.84|2795.84|0
1627312590000|2021-07-26 15:16:30|2795.9|2795.9|2796.23|2796.23|2796.23|2796.23|2795.9|2795.9|0
1627312600000|2021-07-26 15:16:40|2796.2|2796.2|2796.09|2796.09|2796.2|2796.2|2796.09|2796.09|0
1627312610000|2021-07-26 15:16:50|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|0
1627312620000|2021-07-26 15:17:00|2796.1|2796.1|2796.16|2796.16|2796.39|2796.39|2796|2796|0
1627312630000|2021-07-26 15:17:10|2796.25|2796.25|2797.03|2797.03|2797.03|2797.03|2796.25|2796.25|0
1627312640000|2021-07-26 15:17:20|2796.97|2796.97|2796.97|2796.97|2797.03|2797.03|2796.97|2796.97|0
1627312650000|2021-07-26 15:17:30|2796.96|2796.96|2796.79|2796.79|2796.96|2796.96|2796.79|2796.79|0
1627312660000|2021-07-26 15:17:40|2796.84|2796.84|2796.9|2796.9|2796.9|2796.9|2796.45|2796.45|0
1627312670000|2021-07-26 15:17:50|2796.62|2796.62|2796.7|2796.7|2796.78|2796.78|2796.62|2796.62|0
1627312680000|2021-07-26 15:18:00|2796.78|2796.78|2796.92|2796.92|2796.95|2796.95|2796.78|2796.78|0
1627312690000|2021-07-26 15:18:10|2797.25|2797.25|2797.47|2797.47|2797.47|2797.47|2797.25|2797.25|0
1627312700000|2021-07-26 15:18:20|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|2797.58|0
1627312710000|2021-07-26 15:18:30|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|2797.75|0
1627312720000|2021-07-26 15:18:40|2797.42|2797.42|2797.33|2797.33|2797.42|2797.42|2797.33|2797.33|0
1627312730000|2021-07-26 15:18:50|2797.28|2797.28|2797.33|2797.33|2797.33|2797.33|2797.28|2797.28|0
1627312740000|2021-07-26 15:19:00|2797.27|2797.27|2796.77|2796.77|2797.27|2797.27|2796.77|2796.77|0
1627312750000|2021-07-26 15:19:10|2796.71|2796.71|2796.23|2796.23|2796.71|2796.71|2796.23|2796.23|0
1627312760000|2021-07-26 15:19:20|2796.29|2796.29|2796.34|2796.34|2796.4|2796.4|2796.29|2796.29|0
1627312770000|2021-07-26 15:19:30|2796.29|2796.29|2796.23|2796.23|2796.29|2796.29|2796.23|2796.23|0
1627312780000|2021-07-26 15:19:40|2796.32|2796.32|2795.72|2795.72|2796.32|2796.32|2795.72|2795.72|0
1627312790000|2021-07-26 15:19:50|2795.67|2795.67|2795.67|2795.67|2795.83|2795.83|2795.67|2795.67|0
1627312800000|2021-07-26 15:20:00|2795.66|2795.66|2796.59|2796.59|2796.59|2796.59|2795.66|2795.66|0
1627312810000|2021-07-26 15:20:10|2796.42|2796.42|2796.51|2796.51|2796.51|2796.51|2796.42|2796.42|0
1627312820000|2021-07-26 15:20:20|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|0
1627312830000|2021-07-26 15:20:30|2796.56|2796.56|2796.62|2796.62|2796.62|2796.62|2796.56|2796.56|0
1627312840000|2021-07-26 15:20:40|2796.54|2796.54|2796.55|2796.55|2796.59|2796.59|2796.54|2796.54|0
1627312860000|2021-07-26 15:21:00|2796.59|2796.59|2796.71|2796.71|2796.71|2796.71|2796.59|2796.59|0
1627312870000|2021-07-26 15:21:10|2796.76|2796.76|2796.7|2796.7|2796.76|2796.76|2796.7|2796.7|0
1627312880000|2021-07-26 15:21:20|2796.66|2796.66|2796.55|2796.55|2796.66|2796.66|2796.5|2796.5|0
1627312890000|2021-07-26 15:21:30|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|0
1627312900000|2021-07-26 15:21:40|2796.06|2796.06|2795.57|2795.57|2796.12|2796.12|2795.57|2795.57|0
1627312910000|2021-07-26 15:21:50|2795.84|2795.84|2796.5|2796.5|2796.5|2796.5|2795.84|2795.84|0
1627312920000|2021-07-26 15:22:00|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|0
1627312940000|2021-07-26 15:22:20|2796.06|2796.06|2796.13|2796.13|2796.41|2796.41|2796.06|2796.06|0
1627312950000|2021-07-26 15:22:30|2795.91|2795.91|2796.34|2796.34|2796.34|2796.34|2795.58|2795.58|0
1627312960000|2021-07-26 15:22:40|2796|2796|2796.45|2796.45|2796.45|2796.45|2796|2796|0
1627312970000|2021-07-26 15:22:50|2796.41|2796.41|2795.91|2795.91|2796.41|2796.41|2795.91|2795.91|0
1627312980000|2021-07-26 15:23:00|2795.97|2795.97|2795.27|2795.27|2795.98|2795.98|2795.27|2795.27|0
1627312990000|2021-07-26 15:23:10|2795.1|2795.1|2795.21|2795.21|2795.21|2795.21|2794.82|2794.82|0
1627313000000|2021-07-26 15:23:20|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|0
1627313010000|2021-07-26 15:23:30|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|0
1627313020000|2021-07-26 15:23:40|2794.83|2794.83|2794.55|2794.55|2794.83|2794.83|2794.46|2794.46|0
1627313030000|2021-07-26 15:23:50|2794.56|2794.56|2794.41|2794.41|2794.56|2794.56|2794.41|2794.41|0
1627313040000|2021-07-26 15:24:00|2794.42|2794.42|2794.41|2794.41|2794.42|2794.42|2794.2|2794.2|0
1627313050000|2021-07-26 15:24:10|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|0
1627313060000|2021-07-26 15:24:20|2794.24|2794.24|2794.27|2794.27|2794.86|2794.86|2794.24|2794.24|0
1627313070000|2021-07-26 15:24:30|2794.28|2794.28|2794.25|2794.25|2794.28|2794.28|2794.25|2794.25|0
1627313080000|2021-07-26 15:24:40|2794.31|2794.31|2794.5|2794.5|2794.5|2794.5|2794.31|2794.31|0
1627313090000|2021-07-26 15:24:50|2794.33|2794.33|2794.4|2794.4|2794.42|2794.42|2794.33|2794.33|0
1627313100000|2021-07-26 15:25:00|2794.39|2794.39|2794.37|2794.37|2794.43|2794.43|2794.37|2794.37|0
1627313110000|2021-07-26 15:25:10|2794.29|2794.29|2794.22|2794.22|2794.37|2794.37|2794.22|2794.22|0
1627313120000|2021-07-26 15:25:20|2794.23|2794.23|2794.13|2794.13|2794.64|2794.64|2794.13|2794.13|0
1627313130000|2021-07-26 15:25:30|2794.11|2794.11|2795.09|2795.09|2795.09|2795.09|2794.11|2794.11|0
1627313140000|2021-07-26 15:25:40|2795.14|2795.14|2795.09|2795.09|2795.2|2795.2|2795.09|2795.09|0
1627313150000|2021-07-26 15:25:50|2795.2|2795.2|2795.78|2795.78|2795.78|2795.78|2795.19|2795.19|0
1627313160000|2021-07-26 15:26:00|2795.45|2795.45|2795.85|2795.85|2795.85|2795.85|2795.45|2795.45|0
1627313170000|2021-07-26 15:26:10|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.46|2795.46|0
1627313180000|2021-07-26 15:26:20|2795.43|2795.43|2795.37|2795.37|2795.43|2795.43|2795.37|2795.37|0
1627313190000|2021-07-26 15:26:30|2795.33|2795.33|2795.16|2795.16|2795.33|2795.33|2795.16|2795.16|0
1627313200000|2021-07-26 15:26:40|2795.22|2795.22|2795.27|2795.27|2795.27|2795.27|2795.22|2795.22|0
1627313210000|2021-07-26 15:26:50|2795.29|2795.29|2796.64|2796.64|2796.64|2796.64|2795.29|2795.29|0
1627313220000|2021-07-26 15:27:00|2796.66|2796.66|2796|2796|2796.66|2796.66|2796|2796|0
1627313230000|2021-07-26 15:27:10|2796.05|2796.05|2795.78|2795.78|2796.11|2796.11|2795.78|2795.78|0
1627313240000|2021-07-26 15:27:20|2795.73|2795.73|2795.46|2795.46|2795.73|2795.73|2795.46|2795.46|0
1627313250000|2021-07-26 15:27:30|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|2795.25|0
1627313260000|2021-07-26 15:27:40|2795.19|2795.19|2794.78|2794.78|2795.19|2795.19|2794.78|2794.78|0
1627313270000|2021-07-26 15:27:50|2795|2795|2795.27|2795.27|2795.27|2795.27|2795|2795|0
1627313280000|2021-07-26 15:28:00|2795.33|2795.33|2795.79|2795.79|2796.14|2796.14|2795.33|2795.33|0
1627313300000|2021-07-26 15:28:20|2795.62|2795.62|2795.26|2795.26|2795.62|2795.62|2795.26|2795.26|0
1627313310000|2021-07-26 15:28:30|2795.22|2795.22|2795.55|2795.55|2795.55|2795.55|2795.22|2795.22|0
1627313320000|2021-07-26 15:28:40|2795.5|2795.5|2795.66|2795.66|2795.66|2795.66|2795.5|2795.5|0
1627313330000|2021-07-26 15:28:50|2795.7|2795.7|2795.71|2795.71|2795.71|2795.71|2795.7|2795.7|0
1627313340000|2021-07-26 15:29:00|2795.83|2795.83|2796.35|2796.35|2796.51|2796.51|2795.83|2795.83|0
1627313350000|2021-07-26 15:29:10|2796.46|2796.46|2796.68|2796.68|2796.82|2796.82|2796.44|2796.44|0
1627313360000|2021-07-26 15:29:20|2796.35|2796.35|2796.7|2796.7|2796.7|2796.7|2796.35|2796.35|0
1627313370000|2021-07-26 15:29:30|2796.74|2796.74|2797.41|2797.41|2797.46|2797.46|2796.56|2796.56|0
1627313380000|2021-07-26 15:29:40|2797.39|2797.39|2797.3|2797.3|2797.39|2797.39|2797.07|2797.07|0
1627313390000|2021-07-26 15:29:50|2797.31|2797.31|2797.96|2797.96|2798.48|2798.48|2797.27|2797.27|0
1627370100000|2021-07-27 07:15:00|2782.71|2782.71|2782.61|2782.61|2782.71|2782.71|2782.11|2782.11|0
1627370110000|2021-07-27 07:15:10|2782.67|2782.67|2781.84|2781.84|2782.67|2782.67|2781.76|2781.76|0
1627370120000|2021-07-27 07:15:20|2782.5|2782.5|2783.06|2783.06|2783.12|2783.12|2782.5|2782.5|0
1627370130000|2021-07-27 07:15:30|2783.51|2783.51|2783.51|2783.51|2783.56|2783.56|2783.23|2783.23|0
1627370140000|2021-07-27 07:15:40|2783.4|2783.4|2783.31|2783.31|2783.4|2783.4|2783.27|2783.27|0
1627370150000|2021-07-27 07:15:50|2783.48|2783.48|2782.63|2782.63|2783.48|2783.48|2782.63|2782.63|0
1627370160000|2021-07-27 07:16:00|2782.57|2782.57|2781.6|2781.6|2782.57|2782.57|2781.42|2781.42|0
1627370170000|2021-07-27 07:16:10|2781.1|2781.1|2780.99|2780.99|2781.17|2781.17|2780.98|2780.98|0
1627370180000|2021-07-27 07:16:20|2780.77|2780.77|2782.47|2782.47|2782.58|2782.58|2780.77|2780.77|0
1627370190000|2021-07-27 07:16:30|2782.36|2782.36|2783.29|2783.29|2783.47|2783.47|2782.36|2782.36|0
1627370200000|2021-07-27 07:16:40|2783.13|2783.13|2782.86|2782.86|2783.13|2783.13|2782.75|2782.75|0
1627370210000|2021-07-27 07:16:50|2782.7|2782.7|2782.35|2782.35|2782.7|2782.7|2782.3|2782.3|0
1627370220000|2021-07-27 07:17:00|2782.76|2782.76|2782.09|2782.09|2782.8|2782.8|2782.09|2782.09|0
1627370230000|2021-07-27 07:17:10|2781.76|2781.76|2781.76|2781.76|2782.37|2782.37|2781.59|2781.59|0
1627370240000|2021-07-27 07:17:20|2782.09|2782.09|2782.3|2782.3|2782.42|2782.42|2781.76|2781.76|0
1627370250000|2021-07-27 07:17:30|2782.63|2782.63|2784.21|2784.21|2784.21|2784.21|2782.63|2782.63|0
1627370260000|2021-07-27 07:17:40|2784.54|2784.54|2783.24|2783.24|2784.72|2784.72|2783|2783|0
1627370270000|2021-07-27 07:17:50|2782.74|2782.74|2782.63|2782.63|2782.74|2782.74|2782.63|2782.63|0
1627370280000|2021-07-27 07:18:00|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2781.91|2781.91|0
1627370290000|2021-07-27 07:18:10|2782.3|2782.3|2781.31|2781.31|2782.3|2782.3|2781.31|2781.31|0
1627370300000|2021-07-27 07:18:20|2781.25|2781.25|2782.13|2782.13|2782.13|2782.13|2781.25|2781.25|0
1627370310000|2021-07-27 07:18:30|2782.19|2782.19|2782.24|2782.24|2782.3|2782.3|2782.19|2782.19|0
1627370320000|2021-07-27 07:18:40|2782.25|2782.25|2781.19|2781.19|2782.25|2782.25|2781.19|2781.19|0
1627370330000|2021-07-27 07:18:50|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|2781.23|0
1627370340000|2021-07-27 07:19:00|2780.07|2780.07|2780|2780|2780.07|2780.07|2779.97|2779.97|0
1627370350000|2021-07-27 07:19:10|2779.83|2779.83|2779|2779|2779.83|2779.83|2778.96|2778.96|0
1627370360000|2021-07-27 07:19:20|2778.97|2778.97|2777.84|2777.84|2778.97|2778.97|2777.84|2777.84|0
1627370370000|2021-07-27 07:19:30|2778.01|2778.01|2778.71|2778.71|2778.71|2778.71|2777.96|2777.96|0
1627370380000|2021-07-27 07:19:40|2778.66|2778.66|2778.84|2778.84|2779.6|2779.6|2778.66|2778.66|0
1627370390000|2021-07-27 07:19:50|2778.73|2778.73|2778.6|2778.6|2778.73|2778.73|2778.6|2778.6|0
1627370400000|2021-07-27 07:20:00|2777.92|2777.92|2777.08|2777.08|2778.24|2778.24|2777.08|2777.08|0
1627370410000|2021-07-27 07:20:10|2777.02|2777.02|2777.19|2777.19|2777.36|2777.36|2777.02|2777.02|0
1627370420000|2021-07-27 07:20:20|2777.03|2777.03|2776.69|2776.69|2777.03|2777.03|2776.69|2776.69|0
1627370430000|2021-07-27 07:20:30|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|2776.54|0
1627370440000|2021-07-27 07:20:40|2776.21|2776.21|2777.24|2777.24|2777.24|2777.24|2776.01|2776.01|0
1627370450000|2021-07-27 07:20:50|2777.33|2777.33|2779.03|2779.03|2779.38|2779.38|2777.33|2777.33|0
1627370460000|2021-07-27 07:21:00|2778.81|2778.81|2776.9|2776.9|2778.81|2778.81|2776.65|2776.65|0
1627370470000|2021-07-27 07:21:10|2776.4|2776.4|2776.26|2776.26|2776.49|2776.49|2776.24|2776.24|0
1627370480000|2021-07-27 07:21:20|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1627370490000|2021-07-27 07:21:30|2775.64|2775.64|2775.22|2775.22|2775.64|2775.64|2775.22|2775.22|0
1627370500000|2021-07-27 07:21:40|2775.2|2775.2|2775|2775|2775.2|2775.2|2774.68|2774.68|0
1627370510000|2021-07-27 07:21:50|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|0
1627370520000|2021-07-27 07:22:00|2774.66|2774.66|2775.06|2775.06|2775.29|2775.29|2774.62|2774.62|0
1627370530000|2021-07-27 07:22:10|2775.07|2775.07|2775.52|2775.52|2775.52|2775.52|2774.9|2774.9|0
1627370540000|2021-07-27 07:22:20|2775.85|2775.85|2775.81|2775.81|2775.85|2775.85|2775.81|2775.81|0
1627370550000|2021-07-27 07:22:30|2775.85|2775.85|2775.31|2775.31|2776.21|2776.21|2775.31|2775.31|0
1627370560000|2021-07-27 07:22:40|2774.65|2774.65|2774.63|2774.63|2774.65|2774.65|2773.8|2773.8|0
1627370570000|2021-07-27 07:22:50|2775.13|2775.13|2777.36|2777.36|2777.36|2777.36|2775.13|2775.13|0
1627370580000|2021-07-27 07:23:00|2777.47|2777.47|2776.31|2776.31|2778.13|2778.13|2776.31|2776.31|0
1627370590000|2021-07-27 07:23:10|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1627370600000|2021-07-27 07:23:20|2776.27|2776.27|2775.94|2775.94|2776.27|2776.27|2775.94|2775.94|0
1627370610000|2021-07-27 07:23:30|2775.73|2775.73|2775.44|2775.44|2775.73|2775.73|2775.4|2775.4|0
1627370620000|2021-07-27 07:23:40|2775.77|2775.77|2775.82|2775.82|2775.82|2775.82|2775.77|2775.77|0
1627370630000|2021-07-27 07:23:50|2776.19|2776.19|2775.73|2775.73|2776.52|2776.52|2775.73|2775.73|0
1627370640000|2021-07-27 07:24:00|2775.45|2775.45|2773.51|2773.51|2775.45|2775.45|2773.28|2773.28|0
1627370650000|2021-07-27 07:24:10|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1627370660000|2021-07-27 07:24:20|2773.07|2773.07|2772.48|2772.48|2773.07|2773.07|2772.48|2772.48|0
1627370670000|2021-07-27 07:24:30|2772.49|2772.49|2772.33|2772.33|2772.49|2772.49|2772.32|2772.32|0
1627370680000|2021-07-27 07:24:40|2772.5|2772.5|2772.81|2772.81|2772.94|2772.94|2772.5|2772.5|0
1627370690000|2021-07-27 07:24:50|2772.98|2772.98|2772.65|2772.65|2772.98|2772.98|2772.65|2772.65|0
1627370700000|2021-07-27 07:25:00|2772.61|2772.61|2773.17|2773.17|2773.17|2773.17|2772.61|2772.61|0
1627370710000|2021-07-27 07:25:10|2773.28|2773.28|2773.63|2773.63|2773.69|2773.69|2773.28|2773.28|0
1627370720000|2021-07-27 07:25:20|2773.62|2773.62|2773.61|2773.61|2773.62|2773.62|2773.54|2773.54|0
1627370730000|2021-07-27 07:25:30|2773.59|2773.59|2773.85|2773.85|2773.85|2773.85|2773.52|2773.52|0
1627370740000|2021-07-27 07:25:40|2773.77|2773.77|2774.3|2774.3|2774.3|2774.3|2773.72|2773.72|0
1627370750000|2021-07-27 07:25:50|2774.8|2774.8|2773.49|2773.49|2774.8|2774.8|2773.49|2773.49|0
1627370760000|2021-07-27 07:26:00|2773.32|2773.32|2772.97|2772.97|2773.32|2773.32|2772.97|2772.97|0
1627370770000|2021-07-27 07:26:10|2772.69|2772.69|2771.4|2771.4|2772.69|2772.69|2771.4|2771.4|0
1627370780000|2021-07-27 07:26:20|2771.23|2771.23|2771.01|2771.01|2771.23|2771.23|2770.97|2770.97|0
1627370790000|2021-07-27 07:26:30|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|0
1627370800000|2021-07-27 07:26:40|2770.8|2770.8|2770.55|2770.55|2770.8|2770.8|2770.55|2770.55|0
1627370810000|2021-07-27 07:26:50|2770.54|2770.54|2768.84|2768.84|2770.54|2770.54|2768.84|2768.84|0
1627370830000|2021-07-27 07:27:10|2768.68|2768.68|2767.62|2767.62|2768.99|2768.99|2767.62|2767.62|0
1627370840000|2021-07-27 07:27:20|2767.79|2767.79|2767.85|2767.85|2767.96|2767.96|2767.79|2767.79|0
1627370850000|2021-07-27 07:27:30|2767.96|2767.96|2768.69|2768.69|2768.74|2768.74|2767.96|2767.96|0
1627370860000|2021-07-27 07:27:40|2768.58|2768.58|2768.66|2768.66|2768.8|2768.8|2768.58|2768.58|0
1627370870000|2021-07-27 07:27:50|2768.82|2768.82|2769.38|2769.38|2769.38|2769.38|2768.82|2768.82|0
1627370880000|2021-07-27 07:28:00|2769.21|2769.21|2769.07|2769.07|2769.21|2769.21|2769.05|2769.05|0
1627370890000|2021-07-27 07:28:10|2768.96|2768.96|2768.21|2768.21|2768.96|2768.96|2768.21|2768.21|0
1627370900000|2021-07-27 07:28:20|2767.7|2767.7|2767.76|2767.76|2767.78|2767.78|2767.7|2767.7|0
1627370910000|2021-07-27 07:28:30|2767.72|2767.72|2767.77|2767.77|2767.77|2767.77|2767.72|2767.72|0
1627370920000|2021-07-27 07:28:40|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1627370930000|2021-07-27 07:28:50|2767.86|2767.86|2768.1|2768.1|2768.1|2768.1|2767.81|2767.81|0
1627370940000|2021-07-27 07:29:00|2768.16|2768.16|2766.46|2766.46|2768.16|2768.16|2766.46|2766.46|0
1627370950000|2021-07-27 07:29:10|2766.51|2766.51|2767.99|2767.99|2767.99|2767.99|2766.51|2766.51|0
1627370960000|2021-07-27 07:29:20|2767.95|2767.95|2767.42|2767.42|2767.95|2767.95|2767.42|2767.42|0
1627370970000|2021-07-27 07:29:30|2767.76|2767.76|2766.61|2766.61|2767.76|2767.76|2766.61|2766.61|0
1627370980000|2021-07-27 07:29:40|2766.65|2766.65|2766.38|2766.38|2766.65|2766.65|2766.37|2766.37|0
1627370990000|2021-07-27 07:29:50|2766.65|2766.65|2767|2767|2767.54|2767.54|2766.65|2766.65|0
1627371000000|2021-07-27 07:30:00|2766.18|2766.18|2765.05|2765.05|2766.18|2766.18|2765|2765|0
1627371010000|2021-07-27 07:30:10|2765|2765|2764.84|2764.84|2765|2765|2764.84|2764.84|0
1627371020000|2021-07-27 07:30:20|2764.35|2764.35|2763.57|2763.57|2764.35|2764.35|2763.57|2763.57|0
1627371030000|2021-07-27 07:30:30|2763.4|2763.4|2763.16|2763.16|2763.4|2763.4|2763.16|2763.16|0
1627371040000|2021-07-27 07:30:40|2763.33|2763.33|2763.38|2763.38|2763.38|2763.38|2763.33|2763.33|0
1627371050000|2021-07-27 07:30:50|2763.27|2763.27|2763.29|2763.29|2763.29|2763.29|2762.83|2762.83|0
1627371060000|2021-07-27 07:31:00|2763.46|2763.46|2762.74|2762.74|2763.46|2763.46|2762.74|2762.74|0
1627371070000|2021-07-27 07:31:10|2762.16|2762.16|2761.83|2761.83|2762.16|2762.16|2761.83|2761.83|0
1627371080000|2021-07-27 07:31:20|2761.66|2761.66|2761.62|2761.62|2761.66|2761.66|2761.62|2761.62|0
1627371090000|2021-07-27 07:31:30|2761.18|2761.18|2760.36|2760.36|2761.18|2761.18|2760.36|2760.36|0
1627371100000|2021-07-27 07:31:40|2760.27|2760.27|2760.57|2760.57|2760.57|2760.57|2760.27|2760.27|0
1627371110000|2021-07-27 07:31:50|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|2760.91|0
1627371120000|2021-07-27 07:32:00|2760.55|2760.55|2760.43|2760.43|2760.55|2760.55|2760.09|2760.09|0
1627371130000|2021-07-27 07:32:10|2760.44|2760.44|2762.22|2762.22|2762.22|2762.22|2760.38|2760.38|0
1627371140000|2021-07-27 07:32:20|2762.39|2762.39|2762.42|2762.42|2762.55|2762.55|2762.35|2762.35|0
1627371150000|2021-07-27 07:32:30|2762.47|2762.47|2762.56|2762.56|2762.56|2762.56|2762.47|2762.47|0
1627371160000|2021-07-27 07:32:40|2762.79|2762.79|2763.82|2763.82|2763.82|2763.82|2762.79|2762.79|0
1627371170000|2021-07-27 07:32:50|2763.83|2763.83|2763.43|2763.43|2764.12|2764.12|2763.43|2763.43|0
1627371180000|2021-07-27 07:33:00|2763.45|2763.45|2762.52|2762.52|2763.45|2763.45|2762.06|2762.06|0
1627371190000|2021-07-27 07:33:10|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|0
1627371200000|2021-07-27 07:33:20|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1627371210000|2021-07-27 07:33:30|2762.69|2762.69|2763.71|2763.71|2763.71|2763.71|2762.69|2762.69|0
1627371220000|2021-07-27 07:33:40|2763.76|2763.76|2763.81|2763.81|2763.81|2763.81|2763.71|2763.71|0
1627371230000|2021-07-27 07:33:50|2763.8|2763.8|2763.98|2763.98|2763.98|2763.98|2763.58|2763.58|0
1627371240000|2021-07-27 07:34:00|2763.94|2763.94|2763.88|2763.88|2763.94|2763.94|2763.88|2763.88|0
1627371250000|2021-07-27 07:34:10|2763.92|2763.92|2763.76|2763.76|2763.92|2763.92|2763.76|2763.76|0
1627371260000|2021-07-27 07:34:20|2763.81|2763.81|2764.92|2764.92|2765.23|2765.23|2763.81|2763.81|0
1627371270000|2021-07-27 07:34:30|2764.81|2764.81|2764.47|2764.47|2764.81|2764.81|2764.47|2764.47|0
1627371280000|2021-07-27 07:34:40|2764.45|2764.45|2764.06|2764.06|2764.45|2764.45|2764.06|2764.06|0
1627371290000|2021-07-27 07:34:50|2764.1|2764.1|2764.29|2764.29|2764.29|2764.29|2764.1|2764.1|0
1627371300000|2021-07-27 07:35:00|2763.95|2763.95|2766.03|2766.03|2766.03|2766.03|2763.95|2763.95|0
1627371310000|2021-07-27 07:35:10|2766.09|2766.09|2766.05|2766.05|2766.22|2766.22|2765.94|2765.94|0
1627371320000|2021-07-27 07:35:20|2765.99|2765.99|2765.59|2765.59|2765.99|2765.99|2764.76|2764.76|0
1627371330000|2021-07-27 07:35:30|2765.58|2765.58|2765.03|2765.03|2765.58|2765.58|2765.03|2765.03|0
1627371340000|2021-07-27 07:35:40|2765.37|2765.37|2765.53|2765.53|2765.53|2765.53|2765.37|2765.37|0
1627371350000|2021-07-27 07:35:50|2766.03|2766.03|2765.37|2765.37|2766.2|2766.2|2765.37|2765.37|0
1627371360000|2021-07-27 07:36:00|2765.03|2765.03|2765.6|2765.6|2765.6|2765.6|2765.03|2765.03|0
1627371370000|2021-07-27 07:36:10|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.32|2765.32|0
1627371380000|2021-07-27 07:36:20|2765.15|2765.15|2765.37|2765.37|2765.37|2765.37|2765.15|2765.15|0
1627371390000|2021-07-27 07:36:30|2765.76|2765.76|2765.92|2765.92|2765.92|2765.92|2765.76|2765.76|0
1627371400000|2021-07-27 07:36:40|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|2765.59|0
1627371410000|2021-07-27 07:36:50|2765.22|2765.22|2765.13|2765.13|2765.22|2765.22|2765.13|2765.13|0
1627371420000|2021-07-27 07:37:00|2765.63|2765.63|2765.93|2765.93|2766.32|2766.32|2765.63|2765.63|0
1627371430000|2021-07-27 07:37:10|2765.6|2765.6|2764.64|2764.64|2765.6|2765.6|2764.63|2764.63|0
1627371440000|2021-07-27 07:37:20|2764.42|2764.42|2764.26|2764.26|2764.42|2764.42|2764.09|2764.09|0
1627371450000|2021-07-27 07:37:30|2764.53|2764.53|2763.91|2763.91|2764.53|2764.53|2763.91|2763.91|0
1627371460000|2021-07-27 07:37:40|2763.18|2763.18|2762.68|2762.68|2763.18|2763.18|2762.68|2762.68|0
1627371470000|2021-07-27 07:37:50|2762.65|2762.65|2760.67|2760.67|2762.65|2762.65|2760.67|2760.67|0
1627371480000|2021-07-27 07:38:00|2760.66|2760.66|2760.42|2760.42|2760.66|2760.66|2760.42|2760.42|0
1627371490000|2021-07-27 07:38:10|2760.09|2760.09|2759.87|2759.87|2760.25|2760.25|2759.7|2759.7|0
1627371500000|2021-07-27 07:38:20|2759.79|2759.79|2758.7|2758.7|2759.79|2759.79|2758.58|2758.58|0
1627371510000|2021-07-27 07:38:30|2758.53|2758.53|2759.03|2759.03|2759.03|2759.03|2758.53|2758.53|0
1627371520000|2021-07-27 07:38:40|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|2758.86|0
1627371530000|2021-07-27 07:38:50|2758.53|2758.53|2758.55|2758.55|2758.55|2758.55|2758.38|2758.38|0
1627371540000|2021-07-27 07:39:00|2758.49|2758.49|2759.23|2759.23|2759.23|2759.23|2758.4|2758.4|0
1627371550000|2021-07-27 07:39:10|2759.39|2759.39|2759.72|2759.72|2760.04|2760.04|2759.06|2759.06|0
1627371560000|2021-07-27 07:39:20|2760|2760|2760|2760|2760|2760|2760|2760|0
1627371580000|2021-07-27 07:39:40|2760.52|2760.52|2760.66|2760.66|2760.66|2760.66|2760.52|2760.52|0
1627371590000|2021-07-27 07:39:50|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|2761.88|0
1627371600000|2021-07-27 07:40:00|2761.97|2761.97|2760.67|2760.67|2762.31|2762.31|2760.67|2760.67|0
1627371610000|2021-07-27 07:40:10|2760.63|2760.63|2760.09|2760.09|2760.63|2760.63|2760.09|2760.09|0
1627371620000|2021-07-27 07:40:20|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|0
1627371640000|2021-07-27 07:40:40|2760.04|2760.04|2759.45|2759.45|2760.04|2760.04|2759.45|2759.45|0
1627371650000|2021-07-27 07:40:50|2759.01|2759.01|2759.23|2759.23|2759.23|2759.23|2758.9|2758.9|0
1627371660000|2021-07-27 07:41:00|2759.06|2759.06|2758.9|2758.9|2759.06|2759.06|2758.9|2758.9|0
1627371670000|2021-07-27 07:41:10|2759.12|2759.12|2760.46|2760.46|2760.51|2760.51|2759.12|2759.12|0
1627371680000|2021-07-27 07:41:20|2761.46|2761.46|2761.74|2761.74|2761.74|2761.74|2760.88|2760.88|0
1627371690000|2021-07-27 07:41:30|2761.78|2761.78|2762.81|2762.81|2762.81|2762.81|2761.78|2761.78|0
1627371700000|2021-07-27 07:41:40|2762.36|2762.36|2760.81|2760.81|2762.36|2762.36|2760.59|2760.59|0
1627371710000|2021-07-27 07:41:50|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|0
1627371730000|2021-07-27 07:42:10|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|0
1627371740000|2021-07-27 07:42:20|2761.34|2761.34|2761.38|2761.38|2761.95|2761.95|2761.34|2761.34|0
1627371760000|2021-07-27 07:42:40|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|2761.73|0
1627371770000|2021-07-27 07:42:50|2762.45|2762.45|2762.5|2762.5|2762.5|2762.5|2762.45|2762.45|0
1627371780000|2021-07-27 07:43:00|2762.58|2762.58|2763.41|2763.41|2763.41|2763.41|2762.58|2762.58|0
1627371790000|2021-07-27 07:43:10|2763.46|2763.46|2763.96|2763.96|2763.98|2763.98|2763.46|2763.46|0
1627371800000|2021-07-27 07:43:20|2764.46|2764.46|2764.89|2764.89|2765.06|2765.06|2764.29|2764.29|0
1627371810000|2021-07-27 07:43:30|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|0
1627371820000|2021-07-27 07:43:40|2765.18|2765.18|2765.61|2765.61|2765.61|2765.61|2765.18|2765.18|0
1627371830000|2021-07-27 07:43:50|2765.44|2765.44|2765.42|2765.42|2765.44|2765.44|2765.42|2765.42|0
1627371840000|2021-07-27 07:44:00|2765.51|2765.51|2766.08|2766.08|2766.08|2766.08|2765.51|2765.51|0
1627371850000|2021-07-27 07:44:10|2766.21|2766.21|2766.18|2766.18|2766.21|2766.21|2766.12|2766.12|0
1627371860000|2021-07-27 07:44:20|2766.35|2766.35|2765.67|2765.67|2766.35|2766.35|2765.67|2765.67|0
1627371870000|2021-07-27 07:44:30|2765.71|2765.71|2765.21|2765.21|2765.71|2765.71|2765.21|2765.21|0
1627371880000|2021-07-27 07:44:40|2764.72|2764.72|2764.53|2764.53|2764.72|2764.72|2764.53|2764.53|0
1627371890000|2021-07-27 07:44:50|2764.3|2764.3|2764.78|2764.78|2764.78|2764.78|2764.28|2764.28|0
1627371900000|2021-07-27 07:45:00|2764.62|2764.62|2764.29|2764.29|2765.11|2765.11|2764.13|2764.13|0
1627371910000|2021-07-27 07:45:10|2764.24|2764.24|2765.29|2765.29|2765.29|2765.29|2764.24|2764.24|0
1627371920000|2021-07-27 07:45:20|2765.79|2765.79|2766.77|2766.77|2766.77|2766.77|2765.79|2765.79|0
1627371930000|2021-07-27 07:45:30|2766.93|2766.93|2766.98|2766.98|2766.98|2766.98|2766.93|2766.93|0
1627371940000|2021-07-27 07:45:40|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|0
1627371950000|2021-07-27 07:45:50|2767.54|2767.54|2767.79|2767.79|2767.79|2767.79|2767.54|2767.54|0
1627371960000|2021-07-27 07:46:00|2767.95|2767.95|2768.31|2768.31|2768.31|2768.31|2767.95|2767.95|0
1627371970000|2021-07-27 07:46:10|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1627371980000|2021-07-27 07:46:20|2768.64|2768.64|2768.76|2768.76|2769.42|2769.42|2767.98|2767.98|0
1627371990000|2021-07-27 07:46:30|2768.93|2768.93|2766.97|2766.97|2768.93|2768.93|2766.68|2766.68|0
1627372000000|2021-07-27 07:46:40|2766.75|2766.75|2764.44|2764.44|2766.75|2766.75|2764.44|2764.44|0
1627372010000|2021-07-27 07:46:50|2764.56|2764.56|2763.62|2763.62|2764.56|2764.56|2763.61|2763.61|0
1627372020000|2021-07-27 07:47:00|2763.78|2763.78|2763.78|2763.78|2764.12|2764.12|2763.78|2763.78|0
1627372030000|2021-07-27 07:47:10|2763.9|2763.9|2763.73|2763.73|2764.23|2764.23|2763.73|2763.73|0
1627372040000|2021-07-27 07:47:20|2763.7|2763.7|2762.94|2762.94|2763.7|2763.7|2762.94|2762.94|0
1627372050000|2021-07-27 07:47:30|2762.89|2762.89|2762.89|2762.89|2762.89|2762.89|2762.33|2762.33|0
1627372060000|2021-07-27 07:47:40|2762.93|2762.93|2762.9|2762.9|2762.95|2762.95|2762.9|2762.9|0
1627372070000|2021-07-27 07:47:50|2762.56|2762.56|2763.12|2763.12|2763.47|2763.47|2762.56|2762.56|0
1627372080000|2021-07-27 07:48:00|2763.16|2763.16|2762.95|2762.95|2763.16|2763.16|2762.95|2762.95|0
1627372100000|2021-07-27 07:48:20|2763.12|2763.12|2764.36|2764.36|2764.36|2764.36|2763.12|2763.12|0
1627372120000|2021-07-27 07:48:40|2764.86|2764.86|2766.14|2766.14|2766.14|2766.14|2764.86|2764.86|0
1627372130000|2021-07-27 07:48:50|2765.97|2765.97|2766.01|2766.01|2766.01|2766.01|2765.97|2765.97|0
1627372140000|2021-07-27 07:49:00|2766.06|2766.06|2766.88|2766.88|2766.88|2766.88|2765.73|2765.73|0
1627372150000|2021-07-27 07:49:10|2766.99|2766.99|2766.76|2766.76|2766.99|2766.99|2766.3|2766.3|0
1627372160000|2021-07-27 07:49:20|2766.93|2766.93|2767.18|2767.18|2767.18|2767.18|2766.93|2766.93|0
1627372170000|2021-07-27 07:49:30|2767.14|2767.14|2767.47|2767.47|2767.47|2767.47|2767.14|2767.14|0
1627372180000|2021-07-27 07:49:40|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2766.9|2766.9|0
1627372190000|2021-07-27 07:49:50|2767.22|2767.22|2766.34|2766.34|2767.22|2767.22|2766.34|2766.34|0
1627372200000|2021-07-27 07:50:00|2765.57|2765.57|2763.87|2763.87|2765.57|2765.57|2763.87|2763.87|0
1627372210000|2021-07-27 07:50:10|2763.58|2763.58|2763.83|2763.83|2763.83|2763.83|2763.37|2763.37|0
1627372220000|2021-07-27 07:50:20|2764|2764|2764|2764|2764|2764|2764|2764|0
1627372230000|2021-07-27 07:50:30|2764.16|2764.16|2763.76|2763.76|2764.16|2764.16|2763.6|2763.6|0
1627372240000|2021-07-27 07:50:40|2763.93|2763.93|2764.32|2764.32|2764.32|2764.32|2763.74|2763.74|0
1627372250000|2021-07-27 07:50:50|2764.34|2764.34|2764.18|2764.18|2764.68|2764.68|2764.18|2764.18|0
1627372260000|2021-07-27 07:51:00|2764.35|2764.35|2764.35|2764.35|2764.52|2764.52|2764.35|2764.35|0
1627372270000|2021-07-27 07:51:10|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|0
1627372280000|2021-07-27 07:51:20|2764.87|2764.87|2765.19|2765.19|2765.19|2765.19|2764.87|2764.87|0
1627372290000|2021-07-27 07:51:30|2764.86|2764.86|2764.92|2764.92|2764.92|2764.92|2764.86|2764.86|0
1627372300000|2021-07-27 07:51:40|2764.75|2764.75|2764.69|2764.69|2764.75|2764.75|2764.69|2764.69|0
1627372320000|2021-07-27 07:52:00|2764.52|2764.52|2764.58|2764.58|2764.58|2764.58|2764.47|2764.47|0
1627372330000|2021-07-27 07:52:10|2764.41|2764.41|2764.56|2764.56|2764.56|2764.56|2764.39|2764.39|0
1627372340000|2021-07-27 07:52:20|2765.03|2765.03|2765.47|2765.47|2765.47|2765.47|2765.03|2765.03|0
1627372350000|2021-07-27 07:52:30|2765.13|2765.13|2765.07|2765.07|2765.13|2765.13|2765.05|2765.05|0
1627372360000|2021-07-27 07:52:40|2765.08|2765.08|2764.33|2764.33|2765.08|2765.08|2764.33|2764.33|0
1627372370000|2021-07-27 07:52:50|2764.53|2764.53|2765.71|2765.71|2765.71|2765.71|2764.53|2764.53|0
1627372380000|2021-07-27 07:53:00|2766.04|2766.04|2766.59|2766.59|2766.59|2766.59|2765.71|2765.71|0
1627372390000|2021-07-27 07:53:10|2766.25|2766.25|2766.75|2766.75|2766.75|2766.75|2766.08|2766.08|0
1627372400000|2021-07-27 07:53:20|2766.91|2766.91|2766.58|2766.58|2766.91|2766.91|2766.58|2766.58|0
1627372420000|2021-07-27 07:53:40|2766.75|2766.75|2765.98|2765.98|2766.91|2766.91|2765.98|2765.98|0
1627372430000|2021-07-27 07:53:50|2766.04|2766.04|2766.21|2766.21|2766.21|2766.21|2766.04|2766.04|0
1627372440000|2021-07-27 07:54:00|2766.87|2766.87|2768.13|2768.13|2768.13|2768.13|2766.87|2766.87|0
1627372450000|2021-07-27 07:54:10|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1627372460000|2021-07-27 07:54:20|2767.9|2767.9|2768.01|2768.01|2768.01|2768.01|2767.9|2767.9|0
1627372470000|2021-07-27 07:54:30|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1627372480000|2021-07-27 07:54:40|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|2768.06|0
1627372490000|2021-07-27 07:54:50|2768.1|2768.1|2769.07|2769.07|2769.11|2769.11|2768.1|2768.1|0
1627372500000|2021-07-27 07:55:00|2769.9|2769.9|2769.02|2769.02|2769.94|2769.94|2769.02|2769.02|0
1627372510000|2021-07-27 07:55:10|2769|2769|2768.62|2768.62|2769|2769|2768.62|2768.62|0
1627372520000|2021-07-27 07:55:20|2768.66|2768.66|2768|2768|2768.66|2768.66|2768|2768|0
1627372530000|2021-07-27 07:55:30|2768.33|2768.33|2768.33|2768.33|2768.39|2768.39|2768|2768|0
1627372540000|2021-07-27 07:55:40|2768.22|2768.22|2767.98|2767.98|2768.22|2768.22|2767.98|2767.98|0
1627372550000|2021-07-27 07:55:50|2768.21|2768.21|2768.43|2768.43|2768.43|2768.43|2768.04|2768.04|0
1627372560000|2021-07-27 07:56:00|2768.66|2768.66|2768.83|2768.83|2768.83|2768.83|2768.66|2768.66|0
1627372570000|2021-07-27 07:56:10|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1627372580000|2021-07-27 07:56:20|2768.04|2768.04|2767.98|2767.98|2768.04|2768.04|2767.98|2767.98|0
1627372590000|2021-07-27 07:56:30|2767.87|2767.87|2768.04|2768.04|2768.04|2768.04|2767.87|2767.87|0
1627372600000|2021-07-27 07:56:40|2768.38|2768.38|2768.57|2768.57|2768.57|2768.57|2768.32|2768.32|0
1627372610000|2021-07-27 07:56:50|2768.66|2768.66|2769.37|2769.37|2769.37|2769.37|2768.66|2768.66|0
1627372620000|2021-07-27 07:57:00|2769.49|2769.49|2770.1|2770.1|2770.15|2770.15|2769.26|2769.26|0
1627372630000|2021-07-27 07:57:10|2770.04|2770.04|2769.92|2769.92|2770.04|2770.04|2769.92|2769.92|0
1627372640000|2021-07-27 07:57:20|2770.04|2770.04|2770.34|2770.34|2770.34|2770.34|2770.04|2770.04|0
1627372650000|2021-07-27 07:57:30|2771|2771|2772.59|2772.59|2772.59|2772.59|2771|2771|0
1627372670000|2021-07-27 07:57:50|2772.61|2772.61|2772.76|2772.76|2772.76|2772.76|2772.6|2772.6|0
1627372680000|2021-07-27 07:58:00|2772.93|2772.93|2772.76|2772.76|2773.1|2773.1|2772.76|2772.76|0
1627372690000|2021-07-27 07:58:10|2773.1|2773.1|2773.26|2773.26|2773.43|2773.43|2772.93|2772.93|0
1627372700000|2021-07-27 07:58:20|2773.43|2773.43|2773.37|2773.37|2773.43|2773.43|2773.37|2773.37|0
1627372710000|2021-07-27 07:58:30|2773.31|2773.31|2773.17|2773.17|2773.34|2773.34|2773.17|2773.17|0
1627372720000|2021-07-27 07:58:40|2773.67|2773.67|2773.62|2773.62|2773.68|2773.68|2773.62|2773.62|0
1627372730000|2021-07-27 07:58:50|2773.54|2773.54|2774.02|2774.02|2774.02|2774.02|2773.54|2773.54|0
1627372740000|2021-07-27 07:59:00|2774.1|2774.1|2774.43|2774.43|2774.43|2774.43|2774.1|2774.1|0
1627372750000|2021-07-27 07:59:10|2775.13|2775.13|2774.48|2774.48|2775.13|2775.13|2774.26|2774.26|0
1627372760000|2021-07-27 07:59:20|2774.46|2774.46|2775.29|2775.29|2775.29|2775.29|2774.46|2774.46|0
1627372770000|2021-07-27 07:59:30|2775.51|2775.51|2774.99|2774.99|2775.51|2775.51|2774.95|2774.95|0
1627372780000|2021-07-27 07:59:40|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|0
1627372790000|2021-07-27 07:59:50|2774.66|2774.66|2774.44|2774.44|2774.66|2774.66|2774.44|2774.44|0
1627372800000|2021-07-27 08:00:00|2774.77|2774.77|2774.61|2774.61|2774.77|2774.77|2774.61|2774.61|0
1627372810000|2021-07-27 08:00:10|2774.74|2774.74|2774.52|2774.52|2774.92|2774.92|2774.52|2774.52|0
1627372820000|2021-07-27 08:00:20|2774.6|2774.6|2773.73|2773.73|2774.6|2774.6|2773.73|2773.73|0
1627372830000|2021-07-27 08:00:30|2773.72|2773.72|2773.57|2773.57|2773.81|2773.81|2773.4|2773.4|0
1627372840000|2021-07-27 08:00:40|2773.4|2773.4|2773.07|2773.07|2773.4|2773.4|2773.07|2773.07|0
1627372850000|2021-07-27 08:00:50|2773.1|2773.1|2772.99|2772.99|2773.1|2773.1|2772.99|2772.99|0
1627372860000|2021-07-27 08:01:00|2773.16|2773.16|2773.28|2773.28|2773.49|2773.49|2773.16|2773.16|0
1627372880000|2021-07-27 08:01:20|2773.29|2773.29|2773.31|2773.31|2773.31|2773.31|2773.29|2773.29|0
1627372890000|2021-07-27 08:01:30|2773.81|2773.81|2773.69|2773.69|2773.85|2773.85|2773.69|2773.69|0
1627372900000|2021-07-27 08:01:40|2773.51|2773.51|2773.12|2773.12|2773.51|2773.51|2773.12|2773.12|0
1627372910000|2021-07-27 08:01:50|2772.89|2772.89|2773.39|2773.39|2773.39|2773.39|2772.89|2772.89|0
1627372920000|2021-07-27 08:02:00|2773.72|2773.72|2773.44|2773.44|2773.72|2773.72|2773.44|2773.44|0
1627372930000|2021-07-27 08:02:10|2773.67|2773.67|2774.63|2774.63|2774.8|2774.8|2773.67|2773.67|0
1627372940000|2021-07-27 08:02:20|2774.64|2774.64|2775.36|2775.36|2775.36|2775.36|2774.64|2774.64|0
1627372950000|2021-07-27 08:02:30|2775.58|2775.58|2775.91|2775.91|2775.91|2775.91|2775.58|2775.58|0
1627372960000|2021-07-27 08:02:40|2776.08|2776.08|2777.34|2777.34|2777.34|2777.34|2776.08|2776.08|0
1627372970000|2021-07-27 08:02:50|2777.42|2777.42|2776.92|2776.92|2777.42|2777.42|2776.92|2776.92|0
1627372980000|2021-07-27 08:03:00|2776.84|2776.84|2776.81|2776.81|2776.89|2776.89|2776.81|2776.81|0
1627372990000|2021-07-27 08:03:10|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|0
1627373010000|2021-07-27 08:03:30|2776.36|2776.36|2776.2|2776.2|2776.37|2776.37|2776.2|2776.2|0
1627373020000|2021-07-27 08:03:40|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1627373030000|2021-07-27 08:03:50|2776.19|2776.19|2776.72|2776.72|2776.72|2776.72|2776.19|2776.19|0
1627373040000|2021-07-27 08:04:00|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|0
1627373050000|2021-07-27 08:04:10|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|2776.89|0
1627373060000|2021-07-27 08:04:20|2777.03|2777.03|2776.99|2776.99|2777.31|2777.31|2776.98|2776.98|0
1627373070000|2021-07-27 08:04:30|2776.82|2776.82|2777.12|2777.12|2777.12|2777.12|2776.82|2776.82|0
1627373080000|2021-07-27 08:04:40|2777.29|2777.29|2778.52|2778.52|2778.52|2778.52|2777.29|2777.29|0
1627373090000|2021-07-27 08:04:50|2778.36|2778.36|2778.19|2778.19|2778.36|2778.36|2778.19|2778.19|0
1627373100000|2021-07-27 08:05:00|2778.52|2778.52|2779.17|2779.17|2779.54|2779.54|2778.52|2778.52|0
1627373110000|2021-07-27 08:05:10|2779.44|2779.44|2779.11|2779.11|2779.44|2779.44|2779.11|2779.11|0
1627373120000|2021-07-27 08:05:20|2778.94|2778.94|2779.17|2779.17|2779.17|2779.17|2778.42|2778.42|0
1627373130000|2021-07-27 08:05:30|2779.19|2779.19|2780.48|2780.48|2780.48|2780.48|2779.19|2779.19|0
1627373140000|2021-07-27 08:05:40|2779.82|2779.82|2780.49|2780.49|2780.49|2780.49|2779.82|2779.82|0
1627373150000|2021-07-27 08:05:50|2779.84|2779.84|2779.81|2779.81|2780.17|2780.17|2779.68|2779.68|0
1627373160000|2021-07-27 08:06:00|2779.65|2779.65|2780.14|2780.14|2780.14|2780.14|2779.31|2779.31|0
1627373170000|2021-07-27 08:06:10|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1627373180000|2021-07-27 08:06:20|2780.43|2780.43|2780.81|2780.81|2780.81|2780.81|2780.43|2780.43|0
1627373190000|2021-07-27 08:06:30|2781.04|2781.04|2780.93|2780.93|2781.2|2781.2|2780.76|2780.76|0
1627373200000|2021-07-27 08:06:40|2780.9|2780.9|2780.92|2780.92|2781.08|2781.08|2780.9|2780.9|0
1627373210000|2021-07-27 08:06:50|2780.93|2780.93|2782.64|2782.64|2782.64|2782.64|2780.93|2780.93|0
1627373220000|2021-07-27 08:07:00|2782.8|2782.8|2783.48|2783.48|2783.48|2783.48|2782.8|2782.8|0
1627373230000|2021-07-27 08:07:10|2783.52|2783.52|2783.38|2783.38|2783.78|2783.78|2783.21|2783.21|0
1627373240000|2021-07-27 08:07:20|2783.54|2783.54|2782.99|2782.99|2783.54|2783.54|2782.99|2782.99|0
1627373250000|2021-07-27 08:07:30|2782.93|2782.93|2782.28|2782.28|2782.93|2782.93|2782.27|2782.27|0
1627373260000|2021-07-27 08:07:40|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|0
1627373270000|2021-07-27 08:07:50|2782.07|2782.07|2782.32|2782.32|2782.32|2782.32|2781.91|2781.91|0
1627373280000|2021-07-27 08:08:00|2782.49|2782.49|2782.93|2782.93|2782.93|2782.93|2782.49|2782.49|0
1627373290000|2021-07-27 08:08:10|2782.97|2782.97|2783.77|2783.77|2783.77|2783.77|2782.97|2782.97|0
1627373300000|2021-07-27 08:08:20|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1627373310000|2021-07-27 08:08:30|2783.95|2783.95|2784|2784|2784|2784|2783.95|2783.95|0
1627373320000|2021-07-27 08:08:40|2783.5|2783.5|2782.72|2782.72|2783.5|2783.5|2782.72|2782.72|0
1627373330000|2021-07-27 08:08:50|2783.38|2783.38|2783.55|2783.55|2783.71|2783.71|2783.05|2783.05|0
1627373340000|2021-07-27 08:09:00|2783.71|2783.71|2784.71|2784.71|2784.88|2784.88|2783.71|2783.71|0
1627373350000|2021-07-27 08:09:10|2785.04|2785.04|2785.8|2785.8|2785.8|2785.8|2785.04|2785.04|0
1627373360000|2021-07-27 08:09:20|2785.92|2785.92|2786.26|2786.26|2786.26|2786.26|2785.92|2785.92|0
1627373370000|2021-07-27 08:09:30|2786.59|2786.59|2786.94|2786.94|2786.94|2786.94|2786.59|2786.59|0
1627373380000|2021-07-27 08:09:40|2786.6|2786.6|2786.52|2786.52|2786.6|2786.6|2786.52|2786.52|0
1627373390000|2021-07-27 08:09:50|2786.69|2786.69|2788.08|2788.08|2788.08|2788.08|2786.69|2786.69|0
1627373400000|2021-07-27 08:10:00|2788.25|2788.25|2787.38|2787.38|2788.25|2788.25|2787.38|2787.38|0
1627373410000|2021-07-27 08:10:10|2787.21|2787.21|2787.54|2787.54|2787.54|2787.54|2787.21|2787.21|0
1627373420000|2021-07-27 08:10:20|2787.31|2787.31|2787.15|2787.15|2787.31|2787.31|2786.65|2786.65|0
1627373430000|2021-07-27 08:10:30|2786.98|2786.98|2785.59|2785.59|2786.98|2786.98|2785.59|2785.59|0
1627373440000|2021-07-27 08:10:40|2785.25|2785.25|2785.21|2785.21|2785.25|2785.25|2785.21|2785.21|0
1627373450000|2021-07-27 08:10:50|2785.1|2785.1|2785|2785|2785.1|2785.1|2784.95|2784.95|0
1627373460000|2021-07-27 08:11:00|2785.06|2785.06|2784.98|2784.98|2785.06|2785.06|2784.98|2784.98|0
1627373470000|2021-07-27 08:11:10|2785.14|2785.14|2785.81|2785.81|2785.81|2785.81|2785.14|2785.14|0
1627373480000|2021-07-27 08:11:20|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|0
1627373490000|2021-07-27 08:11:30|2786.03|2786.03|2786.2|2786.2|2786.2|2786.2|2786.03|2786.03|0
1627373500000|2021-07-27 08:11:40|2785.86|2785.86|2786.57|2786.57|2786.57|2786.57|2785.86|2785.86|0
1627373510000|2021-07-27 08:11:50|2786.74|2786.74|2787.06|2787.06|2787.11|2787.11|2786.74|2786.74|0
1627373520000|2021-07-27 08:12:00|2787|2787|2785.99|2785.99|2787|2787|2785.7|2785.7|0
1627373530000|2021-07-27 08:12:10|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|2785.94|0
1627373540000|2021-07-27 08:12:20|2785.27|2785.27|2785.29|2785.29|2785.29|2785.29|2784.96|2784.96|0
1627373550000|2021-07-27 08:12:30|2785.35|2785.35|2785.79|2785.79|2785.79|2785.79|2785.35|2785.35|0
1627373560000|2021-07-27 08:12:40|2785.46|2785.46|2785.67|2785.67|2785.67|2785.67|2784.66|2784.66|0
1627373570000|2021-07-27 08:12:50|2785.5|2785.5|2785.49|2785.49|2785.5|2785.5|2785.49|2785.49|0
1627373590000|2021-07-27 08:13:10|2785.32|2785.32|2785.38|2785.38|2785.38|2785.38|2785.32|2785.32|0
1627373610000|2021-07-27 08:13:30|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1627373620000|2021-07-27 08:13:40|2785.27|2785.27|2785.05|2785.05|2785.38|2785.38|2785.05|2785.05|0
1627373630000|2021-07-27 08:13:50|2785.1|2785.1|2783.53|2783.53|2785.1|2785.1|2783.51|2783.51|0
1627373640000|2021-07-27 08:14:00|2783.63|2783.63|2784.17|2784.17|2784.17|2784.17|2783.63|2783.63|0
1627373650000|2021-07-27 08:14:10|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|0
1627373660000|2021-07-27 08:14:20|2784.51|2784.51|2784.34|2784.34|2784.51|2784.51|2784.01|2784.01|0
1627373670000|2021-07-27 08:14:30|2784.46|2784.46|2784.69|2784.69|2784.69|2784.69|2784.46|2784.46|0
1627373680000|2021-07-27 08:14:40|2784.52|2784.52|2784.85|2784.85|2784.85|2784.85|2784.52|2784.52|0
1627373690000|2021-07-27 08:14:50|2784.52|2784.52|2784.09|2784.09|2784.52|2784.52|2784.09|2784.09|0
1627373700000|2021-07-27 08:15:00|2784.04|2784.04|2783.21|2783.21|2784.04|2784.04|2783.17|2783.17|0
1627373710000|2021-07-27 08:15:10|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1627373720000|2021-07-27 08:15:20|2782.82|2782.82|2782.16|2782.16|2782.82|2782.82|2782.16|2782.16|0
1627373730000|2021-07-27 08:15:30|2782.38|2782.38|2782.77|2782.77|2782.77|2782.77|2782.27|2782.27|0
1627373740000|2021-07-27 08:15:40|2782.88|2782.88|2782.77|2782.77|2782.88|2782.88|2782.77|2782.77|0
1627373750000|2021-07-27 08:15:50|2782.71|2782.71|2781.95|2781.95|2782.71|2782.71|2781.95|2781.95|0
1627373760000|2021-07-27 08:16:00|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1627373770000|2021-07-27 08:16:10|2782.27|2782.27|2782.31|2782.31|2782.31|2782.31|2782.27|2782.27|0
1627373780000|2021-07-27 08:16:20|2782.27|2782.27|2782.44|2782.44|2782.44|2782.44|2781.94|2781.94|0
1627373790000|2021-07-27 08:16:30|2782.48|2782.48|2782.03|2782.03|2782.65|2782.65|2782.03|2782.03|0
1627373800000|2021-07-27 08:16:40|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|0
1627373810000|2021-07-27 08:16:50|2781.53|2781.53|2781.5|2781.5|2781.53|2781.53|2781.5|2781.5|0
1627373820000|2021-07-27 08:17:00|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|0
1627373830000|2021-07-27 08:17:10|2781.09|2781.09|2779.88|2779.88|2781.09|2781.09|2779.84|2779.84|0
1627373840000|2021-07-27 08:17:20|2779.92|2779.92|2778.71|2778.71|2779.92|2779.92|2778.71|2778.71|0
1627373850000|2021-07-27 08:17:30|2778.68|2778.68|2778.63|2778.63|2778.71|2778.71|2778.63|2778.63|0
1627373860000|2021-07-27 08:17:40|2778.8|2778.8|2778.75|2778.75|2778.96|2778.96|2778.46|2778.46|0
1627373870000|2021-07-27 08:17:50|2778.59|2778.59|2778.55|2778.55|2778.75|2778.75|2778.42|2778.42|0
1627373880000|2021-07-27 08:18:00|2778.51|2778.51|2778.79|2778.79|2778.79|2778.79|2778.51|2778.51|0
1627373890000|2021-07-27 08:18:10|2778.46|2778.46|2777.6|2777.6|2778.46|2778.46|2777.36|2777.36|0
1627373900000|2021-07-27 08:18:20|2777.56|2777.56|2777.99|2777.99|2777.99|2777.99|2777.54|2777.54|0
1627373910000|2021-07-27 08:18:30|2777.83|2777.83|2778.5|2778.5|2778.5|2778.5|2777.83|2777.83|0
1627373920000|2021-07-27 08:18:40|2778.56|2778.56|2777.67|2777.67|2778.56|2778.56|2777.67|2777.67|0
1627373930000|2021-07-27 08:18:50|2777.65|2777.65|2776.96|2776.96|2777.65|2777.65|2776.68|2776.68|0
1627373940000|2021-07-27 08:19:00|2776.63|2776.63|2776.79|2776.79|2776.96|2776.96|2776.63|2776.63|0
1627373950000|2021-07-27 08:19:10|2776.81|2776.81|2776.79|2776.79|2776.84|2776.84|2776.79|2776.79|0
1627373970000|2021-07-27 08:19:30|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|0
1627373980000|2021-07-27 08:19:40|2776.27|2776.27|2776.19|2776.19|2776.27|2776.27|2776.19|2776.19|0
1627373990000|2021-07-27 08:19:50|2776.32|2776.32|2776.32|2776.32|2776.32|2776.32|2776.32|2776.32|0
1627374000000|2021-07-27 08:20:00|2776.14|2776.14|2777.19|2777.19|2777.2|2777.2|2776.14|2776.14|0
1627374010000|2021-07-27 08:20:10|2777.15|2777.15|2777.31|2777.31|2777.31|2777.31|2777.15|2777.15|0
1627374030000|2021-07-27 08:20:30|2777.54|2777.54|2777.27|2777.27|2777.54|2777.54|2777.27|2777.27|0
1627374040000|2021-07-27 08:20:40|2777.22|2777.22|2777.72|2777.72|2777.72|2777.72|2777.22|2777.22|0
1627374050000|2021-07-27 08:20:50|2777.68|2777.68|2777.5|2777.5|2777.68|2777.68|2777.46|2777.46|0
1627374060000|2021-07-27 08:21:00|2777.55|2777.55|2777.66|2777.66|2777.66|2777.66|2777.49|2777.49|0
1627374070000|2021-07-27 08:21:10|2777.49|2777.49|2777.08|2777.08|2777.49|2777.49|2776.32|2776.32|0
1627374080000|2021-07-27 08:21:20|2777.1|2777.1|2777.32|2777.32|2777.32|2777.32|2777.1|2777.1|0
1627374090000|2021-07-27 08:21:30|2777.15|2777.15|2777.1|2777.1|2777.15|2777.15|2777.1|2777.1|0
1627374100000|2021-07-27 08:21:40|2776.93|2776.93|2776.99|2776.99|2776.99|2776.99|2776.93|2776.93|0
1627374110000|2021-07-27 08:21:50|2777.32|2777.32|2777.83|2777.83|2777.83|2777.83|2777.32|2777.32|0
1627374120000|2021-07-27 08:22:00|2777.66|2777.66|2777.4|2777.4|2777.66|2777.66|2777.4|2777.4|0
1627374130000|2021-07-27 08:22:10|2777.32|2777.32|2775.64|2775.64|2777.32|2777.32|2775.64|2775.64|0
1627374140000|2021-07-27 08:22:20|2775.6|2775.6|2775.44|2775.44|2775.6|2775.6|2775.44|2775.44|0
1627374150000|2021-07-27 08:22:30|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1627374160000|2021-07-27 08:22:40|2775.04|2775.04|2775.77|2775.77|2775.93|2775.93|2775.04|2775.04|0
1627374170000|2021-07-27 08:22:50|2775.38|2775.38|2774.87|2774.87|2775.55|2775.55|2774.87|2774.87|0
1627374190000|2021-07-27 08:23:10|2774.84|2774.84|2774.99|2774.99|2775.02|2775.02|2774.84|2774.84|0
1627374200000|2021-07-27 08:23:20|2774.83|2774.83|2775.3|2775.3|2775.3|2775.3|2774.83|2774.83|0
1627374210000|2021-07-27 08:23:30|2775.13|2775.13|2774.8|2774.8|2775.3|2775.3|2774.8|2774.8|0
1627374220000|2021-07-27 08:23:40|2774.74|2774.74|2774.91|2774.91|2774.91|2774.91|2774.74|2774.74|0
1627374230000|2021-07-27 08:23:50|2775.24|2775.24|2775.94|2775.94|2776.11|2776.11|2775.24|2775.24|0
1627374240000|2021-07-27 08:24:00|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|2776.11|0
1627374250000|2021-07-27 08:24:10|2776.22|2776.22|2776.6|2776.6|2776.72|2776.72|2776.22|2776.22|0
1627374260000|2021-07-27 08:24:20|2776.27|2776.27|2777.38|2777.38|2777.38|2777.38|2776.1|2776.1|0
1627374270000|2021-07-27 08:24:30|2777.34|2777.34|2777.3|2777.3|2777.34|2777.34|2777.3|2777.3|0
1627374280000|2021-07-27 08:24:40|2777.34|2777.34|2777.17|2777.17|2777.89|2777.89|2777.17|2777.17|0
1627374290000|2021-07-27 08:24:50|2777.21|2777.21|2778.25|2778.25|2778.42|2778.42|2777.21|2777.21|0
1627374300000|2021-07-27 08:25:00|2777.92|2777.92|2777.71|2777.71|2777.92|2777.92|2777.71|2777.71|0
1627374310000|2021-07-27 08:25:10|2777.76|2777.76|2777.09|2777.09|2777.76|2777.76|2777.09|2777.09|0
1627374320000|2021-07-27 08:25:20|2776.87|2776.87|2776.82|2776.82|2776.98|2776.98|2776.82|2776.82|0
1627374330000|2021-07-27 08:25:30|2776.84|2776.84|2776.82|2776.82|2777|2777|2776.67|2776.67|0
1627374340000|2021-07-27 08:25:40|2776.49|2776.49|2776.32|2776.32|2776.49|2776.49|2775.99|2775.99|0
1627374350000|2021-07-27 08:25:50|2776.33|2776.33|2776.03|2776.03|2776.36|2776.36|2776.03|2776.03|0
1627374360000|2021-07-27 08:26:00|2775.86|2775.86|2775.36|2775.36|2775.86|2775.86|2775.36|2775.36|0
1627374370000|2021-07-27 08:26:10|2775.31|2775.31|2775.25|2775.25|2775.31|2775.31|2775.25|2775.25|0
1627374380000|2021-07-27 08:26:20|2775.58|2775.58|2776.09|2776.09|2776.09|2776.09|2775.58|2775.58|0
1627374390000|2021-07-27 08:26:30|2776.21|2776.21|2776.95|2776.95|2776.95|2776.95|2776.21|2776.21|0
1627374400000|2021-07-27 08:26:40|2776.91|2776.91|2776.58|2776.58|2777.07|2777.07|2776.58|2776.58|0
1627374410000|2021-07-27 08:26:50|2776.63|2776.63|2776.52|2776.52|2776.63|2776.63|2776.52|2776.52|0
1627374420000|2021-07-27 08:27:00|2776.69|2776.69|2777.02|2777.02|2777.02|2777.02|2776.69|2776.69|0
1627374430000|2021-07-27 08:27:10|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|2776.41|2776.41|0
1627374440000|2021-07-27 08:27:20|2776.75|2776.75|2776.7|2776.7|2776.75|2776.75|2776.58|2776.58|0
1627374450000|2021-07-27 08:27:30|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1627374460000|2021-07-27 08:27:40|2776.2|2776.2|2776.56|2776.56|2776.56|2776.56|2776.2|2776.2|0
1627374480000|2021-07-27 08:28:00|2776.39|2776.39|2775.41|2775.41|2776.39|2776.39|2775.41|2775.41|0
1627374490000|2021-07-27 08:28:10|2775.23|2775.23|2774.63|2774.63|2775.23|2775.23|2774.63|2774.63|0
1627374500000|2021-07-27 08:28:20|2774.3|2774.3|2774.09|2774.09|2774.3|2774.3|2774.09|2774.09|0
1627374510000|2021-07-27 08:28:30|2774.08|2774.08|2774.47|2774.47|2774.47|2774.47|2773.75|2773.75|0
1627374520000|2021-07-27 08:28:40|2774.49|2774.49|2774.99|2774.99|2775.05|2775.05|2774.49|2774.49|0
1627374530000|2021-07-27 08:28:50|2775.4|2775.4|2775.73|2775.73|2775.73|2775.73|2775.4|2775.4|0
1627374540000|2021-07-27 08:29:00|2776.06|2776.06|2776.02|2776.02|2776.06|2776.06|2776.02|2776.02|0
1627374560000|2021-07-27 08:29:20|2775.68|2775.68|2775.7|2775.7|2775.7|2775.7|2775.68|2775.68|0
1627374570000|2021-07-27 08:29:30|2775.82|2775.82|2775.49|2775.49|2775.82|2775.82|2775.49|2775.49|0
1627374580000|2021-07-27 08:29:40|2775.16|2775.16|2774.98|2774.98|2775.16|2775.16|2774.98|2774.98|0
1627374600000|2021-07-27 08:30:00|2775.32|2775.32|2775.51|2775.51|2775.85|2775.85|2775.32|2775.32|0
1627374610000|2021-07-27 08:30:10|2775.46|2775.46|2774.8|2774.8|2775.46|2775.46|2774.8|2774.8|0
1627374620000|2021-07-27 08:30:20|2774.91|2774.91|2775.94|2775.94|2775.94|2775.94|2774.91|2774.91|0
1627374630000|2021-07-27 08:30:30|2776.1|2776.1|2776.42|2776.42|2776.43|2776.43|2776.1|2776.1|0
1627374640000|2021-07-27 08:30:40|2776.59|2776.59|2776.92|2776.92|2776.92|2776.92|2776.59|2776.59|0
1627374660000|2021-07-27 08:31:00|2776.86|2776.86|2776.86|2776.86|2776.92|2776.92|2776.86|2776.86|0
1627374670000|2021-07-27 08:31:10|2776.92|2776.92|2776.96|2776.96|2776.96|2776.96|2776.92|2776.92|0
1627374690000|2021-07-27 08:31:30|2777.13|2777.13|2777.7|2777.7|2777.72|2777.72|2777.13|2777.13|0
1627374700000|2021-07-27 08:31:40|2778.03|2778.03|2778.09|2778.09|2778.09|2778.09|2778.03|2778.03|0
1627374710000|2021-07-27 08:31:50|2778.15|2778.15|2778.72|2778.72|2778.72|2778.72|2778.15|2778.15|0
1627374720000|2021-07-27 08:32:00|2778.61|2778.61|2779.63|2779.63|2779.79|2779.79|2778.49|2778.49|0
1627374750000|2021-07-27 08:32:30|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|0
1627374760000|2021-07-27 08:32:40|2779.86|2779.86|2779.74|2779.74|2779.86|2779.86|2779.74|2779.74|0
1627374770000|2021-07-27 08:32:50|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1627374780000|2021-07-27 08:33:00|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|2779.8|0
1627374790000|2021-07-27 08:33:10|2779.47|2779.47|2779.41|2779.41|2779.47|2779.47|2779.36|2779.36|0
1627374800000|2021-07-27 08:33:20|2779.5|2779.5|2779.1|2779.1|2779.5|2779.5|2779.1|2779.1|0
1627374810000|2021-07-27 08:33:30|2778.94|2778.94|2778.79|2778.79|2778.96|2778.96|2778.71|2778.71|0
1627374820000|2021-07-27 08:33:40|2778.92|2778.92|2779.15|2779.15|2779.15|2779.15|2778.92|2778.92|0
1627374830000|2021-07-27 08:33:50|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|0
1627374840000|2021-07-27 08:34:00|2779.27|2779.27|2779.61|2779.61|2779.61|2779.61|2779.11|2779.11|0
1627374850000|2021-07-27 08:34:10|2779.78|2779.78|2780.07|2780.07|2780.07|2780.07|2779.78|2779.78|0
1627374860000|2021-07-27 08:34:20|2780.16|2780.16|2780.37|2780.37|2780.37|2780.37|2780.16|2780.16|0
1627374870000|2021-07-27 08:34:30|2780.33|2780.33|2780.83|2780.83|2780.83|2780.83|2780.33|2780.33|0
1627374880000|2021-07-27 08:34:40|2780.94|2780.94|2780.8|2780.8|2780.94|2780.94|2780.8|2780.8|0
1627374890000|2021-07-27 08:34:50|2780.75|2780.75|2780.46|2780.46|2780.75|2780.75|2780.46|2780.46|0
1627374900000|2021-07-27 08:35:00|2780.35|2780.35|2779.6|2779.6|2780.46|2780.46|2779.56|2779.56|0
1627374910000|2021-07-27 08:35:10|2779.43|2779.43|2779.32|2779.32|2779.43|2779.43|2779.27|2779.27|0
1627374920000|2021-07-27 08:35:20|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|0
1627374930000|2021-07-27 08:35:30|2778.87|2778.87|2778.32|2778.32|2778.87|2778.87|2778.32|2778.32|0
1627374940000|2021-07-27 08:35:40|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1627374950000|2021-07-27 08:35:50|2778.65|2778.65|2778.82|2778.82|2778.82|2778.82|2778.65|2778.65|0
1627374960000|2021-07-27 08:36:00|2778.76|2778.76|2778.93|2778.93|2778.93|2778.93|2778.76|2778.76|0
1627374970000|2021-07-27 08:36:10|2778.76|2778.76|2778.3|2778.3|2778.76|2778.76|2778.3|2778.3|0
1627374980000|2021-07-27 08:36:20|2778.31|2778.31|2778.25|2778.25|2778.31|2778.31|2778.2|2778.2|0
1627374990000|2021-07-27 08:36:30|2778.42|2778.42|2777.33|2777.33|2778.42|2778.42|2777.33|2777.33|0
1627375000000|2021-07-27 08:36:40|2777.3|2777.3|2777.36|2777.36|2777.36|2777.36|2777.3|2777.3|0
1627375010000|2021-07-27 08:36:50|2777.28|2777.28|2777.45|2777.45|2777.45|2777.45|2777.28|2777.28|0
1627375020000|2021-07-27 08:37:00|2777.53|2777.53|2778.26|2778.26|2778.26|2778.26|2777.53|2777.53|0
1627375030000|2021-07-27 08:37:10|2778.38|2778.38|2777.9|2777.9|2778.38|2778.38|2777.9|2777.9|0
1627375040000|2021-07-27 08:37:20|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|2777.74|0
1627375050000|2021-07-27 08:37:30|2777.57|2777.57|2777.28|2777.28|2777.57|2777.57|2777.28|2777.28|0
1627375060000|2021-07-27 08:37:40|2777.22|2777.22|2777.33|2777.33|2777.39|2777.39|2777.22|2777.22|0
1627375080000|2021-07-27 08:38:00|2777.16|2777.16|2777|2777|2777.16|2777.16|2777|2777|0
1627375090000|2021-07-27 08:38:10|2777.04|2777.04|2777.66|2777.66|2777.66|2777.66|2777.04|2777.04|0
1627375120000|2021-07-27 08:38:40|2777.72|2777.72|2777.6|2777.6|2777.77|2777.77|2777.6|2777.6|0
1627375130000|2021-07-27 08:38:50|2777.32|2777.32|2776.91|2776.91|2777.32|2777.32|2776.91|2776.91|0
1627375140000|2021-07-27 08:39:00|2777.34|2777.34|2777.76|2777.76|2777.76|2777.76|2777.34|2777.34|0
1627375150000|2021-07-27 08:39:10|2777.72|2777.72|2777.72|2777.72|2777.72|2777.72|2777.72|2777.72|0
1627375160000|2021-07-27 08:39:20|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|0
1627375170000|2021-07-27 08:39:30|2777.84|2777.84|2778.23|2778.23|2778.23|2778.23|2777.82|2777.82|0
1627375180000|2021-07-27 08:39:40|2777.73|2777.73|2778.44|2778.44|2778.44|2778.44|2777.73|2777.73|0
1627375190000|2021-07-27 08:39:50|2778.48|2778.48|2778.55|2778.55|2778.55|2778.55|2778.48|2778.48|0
1627375200000|2021-07-27 08:40:00|2778.44|2778.44|2777.98|2777.98|2778.44|2778.44|2777.98|2777.98|0
1627375210000|2021-07-27 08:40:10|2777.81|2777.81|2778.1|2778.1|2778.1|2778.1|2777.81|2777.81|0
1627375220000|2021-07-27 08:40:20|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|0
1627375230000|2021-07-27 08:40:30|2778.2|2778.2|2778.3|2778.3|2778.3|2778.3|2778.2|2778.2|0
1627375240000|2021-07-27 08:40:40|2779.13|2779.13|2779.11|2779.11|2779.24|2779.24|2779.08|2779.08|0
1627375250000|2021-07-27 08:40:50|2779.15|2779.15|2779.71|2779.71|2779.71|2779.71|2779.15|2779.15|0
1627375260000|2021-07-27 08:41:00|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|0
1627375270000|2021-07-27 08:41:10|2779.81|2779.81|2780.86|2780.86|2780.86|2780.86|2779.81|2779.81|0
1627375280000|2021-07-27 08:41:20|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.55|2780.55|0
1627375300000|2021-07-27 08:41:40|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|0
1627375310000|2021-07-27 08:41:50|2781.22|2781.22|2781.42|2781.42|2781.42|2781.42|2781.22|2781.22|0
1627375320000|2021-07-27 08:42:00|2781.47|2781.47|2782.76|2782.76|2782.76|2782.76|2781.47|2781.47|0
1627375330000|2021-07-27 08:42:10|2782.81|2782.81|2782.97|2782.97|2782.97|2782.97|2782.81|2782.81|0
1627375340000|2021-07-27 08:42:20|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|2783.3|0
1627375350000|2021-07-27 08:42:30|2783.48|2783.48|2783.97|2783.97|2783.97|2783.97|2783.42|2783.42|0
1627375360000|2021-07-27 08:42:40|2784.01|2784.01|2785.1|2785.1|2785.1|2785.1|2784.01|2784.01|0
1627375370000|2021-07-27 08:42:50|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1627375380000|2021-07-27 08:43:00|2785.49|2785.49|2785.52|2785.52|2785.6|2785.6|2785.49|2785.49|0
1627375390000|2021-07-27 08:43:10|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|0
1627375410000|2021-07-27 08:43:30|2785.31|2785.31|2785.04|2785.04|2785.31|2785.31|2784.81|2784.81|0
1627375420000|2021-07-27 08:43:40|2785.37|2785.37|2785.48|2785.48|2785.54|2785.54|2785.37|2785.37|0
1627375430000|2021-07-27 08:43:50|2785.69|2785.69|2786.81|2786.81|2786.81|2786.81|2785.69|2785.69|0
1627375440000|2021-07-27 08:44:00|2786.85|2786.85|2786.65|2786.65|2786.85|2786.85|2786.65|2786.65|0
1627375450000|2021-07-27 08:44:10|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|2786.94|0
1627375470000|2021-07-27 08:44:30|2786.95|2786.95|2787.32|2787.32|2787.32|2787.32|2786.95|2786.95|0
1627375480000|2021-07-27 08:44:40|2787.16|2787.16|2787.3|2787.3|2787.3|2787.3|2787.16|2787.16|0
1627375490000|2021-07-27 08:44:50|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|0
1627375500000|2021-07-27 08:45:00|2787.13|2787.13|2786.33|2786.33|2787.13|2787.13|2786.33|2786.33|0
1627375510000|2021-07-27 08:45:10|2786.29|2786.29|2786.35|2786.35|2786.35|2786.35|2786.29|2786.29|0
1627375520000|2021-07-27 08:45:20|2785.84|2785.84|2785.85|2785.85|2785.85|2785.85|2785.84|2785.84|0
1627375530000|2021-07-27 08:45:30|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|2786.36|0
1627375540000|2021-07-27 08:45:40|2786.44|2786.44|2786.77|2786.77|2786.77|2786.77|2786.44|2786.44|0
1627375550000|2021-07-27 08:45:50|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|0
1627375560000|2021-07-27 08:46:00|2786.33|2786.33|2786.21|2786.21|2786.39|2786.39|2786.21|2786.21|0
1627375570000|2021-07-27 08:46:10|2785.88|2785.88|2784.99|2784.99|2785.88|2785.88|2784.99|2784.99|0
1627375580000|2021-07-27 08:46:20|2785.15|2785.15|2784.99|2784.99|2785.15|2785.15|2784.99|2784.99|0
1627375610000|2021-07-27 08:46:50|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1627375620000|2021-07-27 08:47:00|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|0
1627375630000|2021-07-27 08:47:10|2785.71|2785.71|2786.04|2786.04|2786.04|2786.04|2785.71|2785.71|0
1627375640000|2021-07-27 08:47:20|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1627375650000|2021-07-27 08:47:30|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|0
1627375670000|2021-07-27 08:47:50|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|0
1627375680000|2021-07-27 08:48:00|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|0
1627375690000|2021-07-27 08:48:10|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|0
1627375700000|2021-07-27 08:48:20|2785.4|2785.4|2785.57|2785.57|2785.57|2785.57|2785.4|2785.4|0
1627375710000|2021-07-27 08:48:30|2786.07|2786.07|2788.09|2788.09|2788.09|2788.09|2786.07|2786.07|0
1627375720000|2021-07-27 08:48:40|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|0
1627375740000|2021-07-27 08:49:00|2788.94|2788.94|2788.77|2788.77|2789.1|2789.1|2788.77|2788.77|0
1627375750000|2021-07-27 08:49:10|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|0
1627375770000|2021-07-27 08:49:30|2789.31|2789.31|2789.54|2789.54|2789.6|2789.6|2789.31|2789.31|0
1627375780000|2021-07-27 08:49:40|2789.37|2789.37|2789.38|2789.38|2789.38|2789.38|2789.21|2789.21|0
1627375790000|2021-07-27 08:49:50|2789.32|2789.32|2789.27|2789.27|2789.32|2789.32|2789.15|2789.15|0
1627375800000|2021-07-27 08:50:00|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|0
1627375810000|2021-07-27 08:50:10|2789.69|2789.69|2790.24|2790.24|2790.24|2790.24|2789.69|2789.69|0
1627375820000|2021-07-27 08:50:20|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|0
1627375830000|2021-07-27 08:50:30|2790.54|2790.54|2790.48|2790.48|2790.54|2790.54|2790.42|2790.42|0
1627375840000|2021-07-27 08:50:40|2790.81|2790.81|2791.7|2791.7|2791.7|2791.7|2790.81|2790.81|0
1627375850000|2021-07-27 08:50:50|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|0
1627375860000|2021-07-27 08:51:00|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|0
1627375870000|2021-07-27 08:51:10|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2791.99|2791.99|0
1627375880000|2021-07-27 08:51:20|2791.27|2791.27|2790.65|2790.65|2791.27|2791.27|2790.65|2790.65|0
1627375890000|2021-07-27 08:51:30|2790.54|2790.54|2789.86|2789.86|2790.54|2790.54|2789.84|2789.84|0
1627375900000|2021-07-27 08:51:40|2789.81|2789.81|2789.92|2789.92|2789.92|2789.92|2789.81|2789.81|0
1627375930000|2021-07-27 08:52:10|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1627375950000|2021-07-27 08:52:30|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|0
1627375960000|2021-07-27 08:52:40|2790.42|2790.42|2790.64|2790.64|2790.64|2790.64|2790.42|2790.42|0
1627375970000|2021-07-27 08:52:50|2790.47|2790.47|2789.81|2789.81|2790.47|2790.47|2789.81|2789.81|0
1627375980000|2021-07-27 08:53:00|2789.85|2789.85|2789.79|2789.79|2789.85|2789.85|2789.79|2789.79|0
1627375990000|2021-07-27 08:53:10|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|0
1627376010000|2021-07-27 08:53:30|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1627376020000|2021-07-27 08:53:40|2789.85|2789.85|2789.68|2789.68|2789.85|2789.85|2789.68|2789.68|0
1627376050000|2021-07-27 08:54:10|2789.85|2789.85|2790.11|2790.11|2790.11|2790.11|2789.85|2789.85|0
1627376060000|2021-07-27 08:54:20|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|0
1627376070000|2021-07-27 08:54:30|2789.84|2789.84|2789.7|2789.7|2789.86|2789.86|2789.7|2789.7|0
1627376080000|2021-07-27 08:54:40|2789.81|2789.81|2789.99|2789.99|2789.99|2789.99|2789.81|2789.81|0
1627376100000|2021-07-27 08:55:00|2790.17|2790.17|2790.12|2790.12|2790.17|2790.17|2790.11|2790.11|0
1627376110000|2021-07-27 08:55:10|2791.12|2791.12|2791.2|2791.2|2791.2|2791.2|2791.12|2791.12|0
1627376120000|2021-07-27 08:55:20|2791.6|2791.6|2791.72|2791.72|2791.72|2791.72|2791.6|2791.6|0
1627376130000|2021-07-27 08:55:30|2791.97|2791.97|2792.3|2792.3|2792.3|2792.3|2791.97|2791.97|0
1627376150000|2021-07-27 08:55:50|2792.21|2792.21|2791.9|2791.9|2792.37|2792.37|2791.84|2791.84|0
1627376160000|2021-07-27 08:56:00|2791.92|2791.92|2791.49|2791.49|2791.92|2791.92|2791.49|2791.49|0
1627376170000|2021-07-27 08:56:10|2791.66|2791.66|2791.72|2791.72|2791.72|2791.72|2791.66|2791.66|0
1627376180000|2021-07-27 08:56:20|2791.69|2791.69|2792.25|2792.25|2792.41|2792.41|2791.69|2791.69|0
1627376190000|2021-07-27 08:56:30|2792.42|2792.42|2793.25|2793.25|2793.25|2793.25|2792.42|2792.42|0
1627376210000|2021-07-27 08:56:50|2793.31|2793.31|2793.83|2793.83|2794.3|2794.3|2793.31|2793.31|0
1627376220000|2021-07-27 08:57:00|2793.74|2793.74|2793.36|2793.36|2793.74|2793.74|2793.36|2793.36|0
1627376230000|2021-07-27 08:57:10|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|2793.35|0
1627376240000|2021-07-27 08:57:20|2793.39|2793.39|2793.24|2793.24|2793.39|2793.39|2793.24|2793.24|0
1627376250000|2021-07-27 08:57:30|2792.96|2792.96|2792.18|2792.18|2792.96|2792.96|2792.18|2792.18|0
1627376260000|2021-07-27 08:57:40|2792.07|2792.07|2790.92|2790.92|2792.07|2792.07|2790.92|2790.92|0
1627376270000|2021-07-27 08:57:50|2790.87|2790.87|2790.7|2790.7|2790.87|2790.87|2790.7|2790.7|0
1627376280000|2021-07-27 08:58:00|2790.67|2790.67|2791.09|2791.09|2791.09|2791.09|2790.47|2790.47|0
1627376290000|2021-07-27 08:58:10|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1627376300000|2021-07-27 08:58:20|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1627376310000|2021-07-27 08:58:30|2790.99|2790.99|2791.42|2791.42|2791.42|2791.42|2790.98|2790.98|0
1627376320000|2021-07-27 08:58:40|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|0
1627376330000|2021-07-27 08:58:50|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627376340000|2021-07-27 08:59:00|2791.49|2791.49|2791.32|2791.32|2791.49|2791.49|2791.32|2791.32|0
1627376350000|2021-07-27 08:59:10|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1627376370000|2021-07-27 08:59:30|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1627376380000|2021-07-27 08:59:40|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627376400000|2021-07-27 09:00:00|2791.85|2791.85|2792.42|2792.42|2792.42|2792.42|2791.85|2791.85|0
1627376410000|2021-07-27 09:00:10|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|0
1627376420000|2021-07-27 09:00:20|2792.59|2792.59|2792.78|2792.78|2792.78|2792.78|2792.59|2792.59|0
1627376430000|2021-07-27 09:00:30|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|0
1627376440000|2021-07-27 09:00:40|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1627376450000|2021-07-27 09:00:50|2792.07|2792.07|2791.82|2791.82|2792.07|2792.07|2791.82|2791.82|0
1627376460000|2021-07-27 09:01:00|2791.77|2791.77|2791.33|2791.33|2791.77|2791.77|2790.99|2790.99|0
1627376470000|2021-07-27 09:01:10|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1627376490000|2021-07-27 09:01:30|2791.33|2791.33|2791.21|2791.21|2791.5|2791.5|2791.21|2791.21|0
1627376500000|2021-07-27 09:01:40|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|0
1627376510000|2021-07-27 09:01:50|2790.8|2790.8|2791.3|2791.3|2791.3|2791.3|2790.8|2790.8|0
1627376520000|2021-07-27 09:02:00|2791.14|2791.14|2790.52|2790.52|2791.14|2791.14|2790.52|2790.52|0
1627376530000|2021-07-27 09:02:10|2790.36|2790.36|2790.58|2790.58|2790.58|2790.58|2790.36|2790.36|0
1627376550000|2021-07-27 09:02:30|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|0
1627376570000|2021-07-27 09:02:50|2790.3|2790.3|2789.53|2789.53|2790.3|2790.3|2789.53|2789.53|0
1627376580000|2021-07-27 09:03:00|2789.7|2789.7|2789.92|2789.92|2789.92|2789.92|2789.7|2789.7|0
1627376590000|2021-07-27 09:03:10|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1627376610000|2021-07-27 09:03:30|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|0
1627376620000|2021-07-27 09:03:40|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|0
1627376630000|2021-07-27 09:03:50|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|0
1627376640000|2021-07-27 09:04:00|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|0
1627376650000|2021-07-27 09:04:10|2789.22|2789.22|2789.17|2789.17|2789.22|2789.22|2789.17|2789.17|0
1627376660000|2021-07-27 09:04:20|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1627376670000|2021-07-27 09:04:30|2788.78|2788.78|2789.17|2789.17|2789.17|2789.17|2788.73|2788.73|0
1627376680000|2021-07-27 09:04:40|2788.84|2788.84|2788.88|2788.88|2788.96|2788.96|2788.8|2788.8|0
1627376690000|2021-07-27 09:04:50|2788.92|2788.92|2789.5|2789.5|2789.5|2789.5|2788.92|2788.92|0
1627376700000|2021-07-27 09:05:00|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1627376720000|2021-07-27 09:05:20|2790.12|2790.12|2790.95|2790.95|2790.95|2790.95|2790.12|2790.12|0
1627376730000|2021-07-27 09:05:30|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|0
1627376740000|2021-07-27 09:05:40|2791.27|2791.27|2791.54|2791.54|2791.54|2791.54|2791.27|2791.27|0
1627376750000|2021-07-27 09:05:50|2791.43|2791.43|2791.21|2791.21|2791.43|2791.43|2791.21|2791.21|0
1627376760000|2021-07-27 09:06:00|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1627376770000|2021-07-27 09:06:10|2790.92|2790.92|2790.59|2790.59|2790.92|2790.92|2790.59|2790.59|0
1627376780000|2021-07-27 09:06:20|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1627376790000|2021-07-27 09:06:30|2790.14|2790.14|2789.14|2789.14|2790.14|2790.14|2789.14|2789.14|0
1627376800000|2021-07-27 09:06:40|2789.01|2789.01|2789.6|2789.6|2789.6|2789.6|2789.01|2789.01|0
1627376810000|2021-07-27 09:06:50|2789.68|2789.68|2789.85|2789.85|2789.85|2789.85|2789.68|2789.68|0
1627376820000|2021-07-27 09:07:00|2789.9|2789.9|2789.73|2789.73|2789.9|2789.9|2789.73|2789.73|0
1627376830000|2021-07-27 09:07:10|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|0
1627376840000|2021-07-27 09:07:20|2789.63|2789.63|2789.08|2789.08|2789.67|2789.67|2789.08|2789.08|0
1627376850000|2021-07-27 09:07:30|2789.07|2789.07|2789.01|2789.01|2789.07|2789.07|2789.01|2789.01|0
1627376860000|2021-07-27 09:07:40|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1627376880000|2021-07-27 09:08:00|2789.12|2789.12|2789.64|2789.64|2789.8|2789.8|2789.12|2789.12|0
1627376890000|2021-07-27 09:08:10|2789.6|2789.6|2788.7|2788.7|2789.6|2789.6|2788.7|2788.7|0
1627376910000|2021-07-27 09:08:30|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|0
1627376920000|2021-07-27 09:08:40|2789.2|2789.2|2789.54|2789.54|2789.54|2789.54|2789.2|2789.2|0
1627376930000|2021-07-27 09:08:50|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1627376940000|2021-07-27 09:09:00|2788.6|2788.6|2788.43|2788.43|2788.6|2788.6|2788.43|2788.43|0
1627376960000|2021-07-27 09:09:20|2788.34|2788.34|2788.12|2788.12|2788.4|2788.4|2788.12|2788.12|0
1627376970000|2021-07-27 09:09:30|2788.01|2788.01|2788.56|2788.56|2788.56|2788.56|2788.01|2788.01|0
1627376990000|2021-07-27 09:09:50|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1627377000000|2021-07-27 09:10:00|2788.95|2788.95|2789.1|2789.1|2789.65|2789.65|2788.95|2788.95|0
1627377010000|2021-07-27 09:10:10|2788.99|2788.99|2789.43|2789.43|2789.43|2789.43|2788.99|2788.99|0
1627377020000|2021-07-27 09:10:20|2789.26|2789.26|2789|2789|2789.26|2789.26|2789|2789|0
1627377030000|2021-07-27 09:10:30|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1627377040000|2021-07-27 09:10:40|2788.68|2788.68|2788.89|2788.89|2788.89|2788.89|2788.68|2788.68|0
1627377050000|2021-07-27 09:10:50|2788.85|2788.85|2788.01|2788.01|2788.85|2788.85|2788.01|2788.01|0
1627377060000|2021-07-27 09:11:00|2787.97|2787.97|2787.78|2787.78|2788.14|2788.14|2787.78|2787.78|0
1627377070000|2021-07-27 09:11:10|2787.51|2787.51|2787.56|2787.56|2787.56|2787.56|2787.51|2787.51|0
1627377080000|2021-07-27 09:11:20|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|0
1627377110000|2021-07-27 09:11:50|2787.06|2787.06|2786.52|2786.52|2787.06|2787.06|2786.52|2786.52|0
1627377120000|2021-07-27 09:12:00|2786.01|2786.01|2785.89|2785.89|2786.02|2786.02|2785.89|2785.89|0
1627377140000|2021-07-27 09:12:20|2785.72|2785.72|2785.03|2785.03|2785.72|2785.72|2785.03|2785.03|0
1627377150000|2021-07-27 09:12:30|2784.98|2784.98|2784.13|2784.13|2784.98|2784.98|2784.13|2784.13|0
1627377170000|2021-07-27 09:12:50|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1627377180000|2021-07-27 09:13:00|2784.01|2784.01|2783.76|2783.76|2784.07|2784.07|2783.76|2783.76|0
1627377200000|2021-07-27 09:13:20|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1627377210000|2021-07-27 09:13:30|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|0
1627377220000|2021-07-27 09:13:40|2783.47|2783.47|2783.41|2783.41|2783.47|2783.47|2783.24|2783.24|0
1627377240000|2021-07-27 09:14:00|2783.07|2783.07|2782.76|2782.76|2783.09|2783.09|2782.76|2782.76|0
1627377250000|2021-07-27 09:14:10|2782.82|2782.82|2782.54|2782.54|2782.82|2782.82|2782.54|2782.54|0
1627377260000|2021-07-27 09:14:20|2781.96|2781.96|2781.51|2781.51|2781.96|2781.96|2781.51|2781.51|0
1627377280000|2021-07-27 09:14:40|2781.18|2781.18|2781.12|2781.12|2781.18|2781.18|2780.96|2780.96|0
1627377290000|2021-07-27 09:14:50|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|2780.79|0
1627377300000|2021-07-27 09:15:00|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1627377310000|2021-07-27 09:15:10|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|0
1627377320000|2021-07-27 09:15:20|2781.17|2781.17|2781.15|2781.15|2781.62|2781.62|2781.12|2781.12|0
1627377330000|2021-07-27 09:15:30|2780.98|2780.98|2780.62|2780.62|2780.98|2780.98|2780.62|2780.62|0
1627377340000|2021-07-27 09:15:40|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|0
1627377350000|2021-07-27 09:15:50|2780.57|2780.57|2780.9|2780.9|2780.9|2780.9|2780.57|2780.57|0
1627377360000|2021-07-27 09:16:00|2780.85|2780.85|2780.51|2780.51|2780.85|2780.85|2780.18|2780.18|0
1627377370000|2021-07-27 09:16:10|2780.68|2780.68|2780.89|2780.89|2780.89|2780.89|2780.68|2780.68|0
1627377380000|2021-07-27 09:16:20|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|0
1627377390000|2021-07-27 09:16:30|2780.83|2780.83|2781.03|2781.03|2781.55|2781.55|2780.83|2780.83|0
1627377400000|2021-07-27 09:16:40|2780.53|2780.53|2780.19|2780.19|2780.53|2780.53|2780.19|2780.19|0
1627377410000|2021-07-27 09:16:50|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|0
1627377420000|2021-07-27 09:17:00|2779.79|2779.79|2781.66|2781.66|2781.66|2781.66|2779.79|2779.79|0
1627377430000|2021-07-27 09:17:10|2781.72|2781.72|2782.27|2782.27|2782.39|2782.39|2781.72|2781.72|0
1627377440000|2021-07-27 09:17:20|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|0
1627377450000|2021-07-27 09:17:30|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|0
1627377460000|2021-07-27 09:17:40|2781.88|2781.88|2781.94|2781.94|2781.94|2781.94|2781.88|2781.88|0
1627377470000|2021-07-27 09:17:50|2781.77|2781.77|2781.66|2781.66|2781.77|2781.77|2781.49|2781.49|0
1627377480000|2021-07-27 09:18:00|2781.82|2781.82|2781.99|2781.99|2781.99|2781.99|2781.82|2781.82|0
1627377490000|2021-07-27 09:18:10|2782.05|2782.05|2782.39|2782.39|2782.39|2782.39|2782.05|2782.05|0
1627377500000|2021-07-27 09:18:20|2782.45|2782.45|2782.49|2782.49|2782.49|2782.49|2782.45|2782.45|0
1627377520000|2021-07-27 09:18:40|2782.32|2782.32|2782.32|2782.32|2782.49|2782.49|2782.32|2782.32|0
1627377530000|2021-07-27 09:18:50|2782.38|2782.38|2782.92|2782.92|2782.92|2782.92|2782.38|2782.38|0
1627377560000|2021-07-27 09:19:20|2783.08|2783.08|2782.98|2782.98|2783.08|2783.08|2782.92|2782.92|0
1627377570000|2021-07-27 09:19:30|2783.01|2783.01|2783|2783|2783.01|2783.01|2783|2783|0
1627377580000|2021-07-27 09:19:40|2782.99|2782.99|2782.54|2782.54|2783.15|2783.15|2782.54|2782.54|0
1627377590000|2021-07-27 09:19:50|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|0
1627377600000|2021-07-27 09:20:00|2782.29|2782.29|2782.73|2782.73|2782.73|2782.73|2782.29|2782.29|0
1627377610000|2021-07-27 09:20:10|2782.9|2782.9|2783.83|2783.83|2783.83|2783.83|2782.9|2782.9|0
1627377620000|2021-07-27 09:20:20|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|2783.67|0
1627377630000|2021-07-27 09:20:30|2783.56|2783.56|2783.76|2783.76|2783.76|2783.76|2783.56|2783.56|0
1627377640000|2021-07-27 09:20:40|2783.65|2783.65|2782.79|2782.79|2783.65|2783.65|2782.79|2782.79|0
1627377650000|2021-07-27 09:20:50|2782.73|2782.73|2782.42|2782.42|2782.73|2782.73|2782.42|2782.42|0
1627377660000|2021-07-27 09:21:00|2782.2|2782.2|2782.15|2782.15|2782.49|2782.49|2782.15|2782.15|0
1627377670000|2021-07-27 09:21:10|2782.49|2782.49|2782.65|2782.65|2782.65|2782.65|2782.49|2782.49|0
1627377680000|2021-07-27 09:21:20|2782.32|2782.32|2781.8|2781.8|2782.43|2782.43|2781.8|2781.8|0
1627377690000|2021-07-27 09:21:30|2781.97|2781.97|2782.03|2782.03|2782.03|2782.03|2781.97|2781.97|0
1627377700000|2021-07-27 09:21:40|2782.04|2782.04|2782.2|2782.2|2782.2|2782.2|2782.04|2782.04|0
1627377710000|2021-07-27 09:21:50|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1627377720000|2021-07-27 09:22:00|2782.42|2782.42|2783.28|2783.28|2783.28|2783.28|2782.42|2782.42|0
1627377730000|2021-07-27 09:22:10|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|2783.61|0
1627377740000|2021-07-27 09:22:20|2783.78|2783.78|2783.65|2783.65|2783.82|2783.82|2783.65|2783.65|0
1627377750000|2021-07-27 09:22:30|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1627377760000|2021-07-27 09:22:40|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1627377770000|2021-07-27 09:22:50|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|0
1627377780000|2021-07-27 09:23:00|2783.7|2783.7|2783.74|2783.74|2783.78|2783.78|2783.7|2783.7|0
1627377790000|2021-07-27 09:23:10|2783.63|2783.63|2783.3|2783.3|2783.63|2783.63|2783.3|2783.3|0
1627377810000|2021-07-27 09:23:30|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1627377820000|2021-07-27 09:23:40|2783.67|2783.67|2783.59|2783.59|2783.67|2783.67|2783.59|2783.59|0
1627377830000|2021-07-27 09:23:50|2783.63|2783.63|2783.91|2783.91|2783.91|2783.91|2783.59|2783.59|0
1627377840000|2021-07-27 09:24:00|2783.75|2783.75|2783.79|2783.79|2783.79|2783.79|2783.71|2783.71|0
1627377850000|2021-07-27 09:24:10|2783.9|2783.9|2784.02|2784.02|2784.02|2784.02|2783.9|2783.9|0
1627377860000|2021-07-27 09:24:20|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1627377870000|2021-07-27 09:24:30|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1627377880000|2021-07-27 09:24:40|2783.69|2783.69|2783.54|2783.54|2783.69|2783.69|2783.52|2783.52|0
1627377890000|2021-07-27 09:24:50|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|2783.5|0
1627377900000|2021-07-27 09:25:00|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|2783.62|0
1627377910000|2021-07-27 09:25:10|2783.33|2783.33|2783.22|2783.22|2783.33|2783.33|2783.22|2783.22|0
1627377920000|2021-07-27 09:25:20|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1627377940000|2021-07-27 09:25:40|2783.09|2783.09|2781.89|2781.89|2783.09|2783.09|2781.89|2781.89|0
1627377950000|2021-07-27 09:25:50|2781.87|2781.87|2781.76|2781.76|2781.87|2781.87|2781.76|2781.76|0
1627377960000|2021-07-27 09:26:00|2781.26|2781.26|2781.71|2781.71|2781.71|2781.71|2781.26|2781.26|0
1627377970000|2021-07-27 09:26:10|2781.87|2781.87|2781.92|2781.92|2781.92|2781.92|2781.87|2781.87|0
1627377980000|2021-07-27 09:26:20|2782.08|2782.08|2782.16|2782.16|2782.16|2782.16|2782.08|2782.08|0
1627378010000|2021-07-27 09:26:50|2782.38|2782.38|2783.72|2783.72|2783.72|2783.72|2782.38|2782.38|0
1627378020000|2021-07-27 09:27:00|2783.39|2783.39|2783.57|2783.57|2783.57|2783.57|2783.39|2783.39|0
1627378040000|2021-07-27 09:27:20|2783.75|2783.75|2783.83|2783.83|2783.83|2783.83|2783.75|2783.75|0
1627378050000|2021-07-27 09:27:30|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|2783.86|0
1627378060000|2021-07-27 09:27:40|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1627378070000|2021-07-27 09:27:50|2784.14|2784.14|2784.2|2784.2|2784.2|2784.2|2784.14|2784.14|0
1627378080000|2021-07-27 09:28:00|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1627378090000|2021-07-27 09:28:10|2784.96|2784.96|2784.96|2784.96|2785.13|2785.13|2784.96|2784.96|0
1627378100000|2021-07-27 09:28:20|2785.13|2785.13|2785.08|2785.08|2785.13|2785.13|2785.08|2785.08|0
1627378120000|2021-07-27 09:28:40|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|2785.02|0
1627378130000|2021-07-27 09:28:50|2784.69|2784.69|2784.41|2784.41|2784.74|2784.74|2784.25|2784.25|0
1627378140000|2021-07-27 09:29:00|2784.58|2784.58|2783.67|2783.67|2784.58|2784.58|2783.67|2783.67|0
1627378150000|2021-07-27 09:29:10|2783.56|2783.56|2783.61|2783.61|2783.61|2783.61|2783.56|2783.56|0
1627378160000|2021-07-27 09:29:20|2783.44|2783.44|2783.5|2783.5|2783.5|2783.5|2783.44|2783.44|0
1627378170000|2021-07-27 09:29:30|2783.66|2783.66|2783.74|2783.74|2783.74|2783.74|2783.62|2783.62|0
1627378180000|2021-07-27 09:29:40|2783.62|2783.62|2783.49|2783.49|2783.62|2783.62|2782.79|2782.79|0
1627378190000|2021-07-27 09:29:50|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|2783.66|0
1627378200000|2021-07-27 09:30:00|2783.82|2783.82|2783.48|2783.48|2783.82|2783.82|2783.43|2783.43|0
1627378210000|2021-07-27 09:30:10|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1627378230000|2021-07-27 09:30:30|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|0
1627378240000|2021-07-27 09:30:40|2783.09|2783.09|2783.03|2783.03|2783.09|2783.09|2783.03|2783.03|0
1627378260000|2021-07-27 09:31:00|2783.36|2783.36|2783.73|2783.73|2783.73|2783.73|2783.36|2783.36|0
1627378270000|2021-07-27 09:31:10|2783.69|2783.69|2783.31|2783.31|2783.69|2783.69|2783.2|2783.2|0
1627378290000|2021-07-27 09:31:30|2782.81|2782.81|2782.46|2782.46|2782.81|2782.81|2782.46|2782.46|0
1627378300000|2021-07-27 09:31:40|2782.35|2782.35|2782.51|2782.51|2782.51|2782.51|2782.35|2782.35|0
1627378310000|2021-07-27 09:31:50|2782.43|2782.43|2781.99|2781.99|2782.43|2782.43|2781.9|2781.9|0
1627378320000|2021-07-27 09:32:00|2782.03|2782.03|2782.09|2782.09|2782.7|2782.7|2782.03|2782.03|0
1627378330000|2021-07-27 09:32:10|2782.05|2782.05|2781.71|2781.71|2782.05|2782.05|2781.71|2781.71|0
1627378340000|2021-07-27 09:32:20|2781.43|2781.43|2780.99|2780.99|2781.43|2781.43|2780.89|2780.89|0
1627378350000|2021-07-27 09:32:30|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|0
1627378360000|2021-07-27 09:32:40|2780.41|2780.41|2780.9|2780.9|2780.9|2780.9|2780.41|2780.41|0
1627378370000|2021-07-27 09:32:50|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1627378380000|2021-07-27 09:33:00|2781.06|2781.06|2781.7|2781.7|2781.7|2781.7|2780.83|2780.83|0
1627378390000|2021-07-27 09:33:10|2781.86|2781.86|2782.03|2782.03|2782.03|2782.03|2781.86|2781.86|0
1627378400000|2021-07-27 09:33:20|2781.86|2781.86|2781.97|2781.97|2781.97|2781.97|2781.81|2781.81|0
1627378420000|2021-07-27 09:33:40|2781.86|2781.86|2781.93|2781.93|2781.93|2781.93|2781.81|2781.81|0
1627378430000|2021-07-27 09:33:50|2781.6|2781.6|2781.05|2781.05|2781.64|2781.64|2781.05|2781.05|0
1627378440000|2021-07-27 09:34:00|2780.77|2780.77|2781.04|2781.04|2781.04|2781.04|2780.71|2780.71|0
1627378450000|2021-07-27 09:34:10|2781.71|2781.71|2781.52|2781.52|2781.71|2781.71|2781.52|2781.52|0
1627378470000|2021-07-27 09:34:30|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|0
1627378480000|2021-07-27 09:34:40|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|0
1627378490000|2021-07-27 09:34:50|2781.57|2781.57|2781.57|2781.57|2781.57|2781.57|2781.57|2781.57|0
1627378500000|2021-07-27 09:35:00|2781.69|2781.69|2780.79|2780.79|2781.69|2781.69|2780.79|2780.79|0
1627378510000|2021-07-27 09:35:10|2780.95|2780.95|2781.13|2781.13|2781.13|2781.13|2780.95|2780.95|0
1627378520000|2021-07-27 09:35:20|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1627378530000|2021-07-27 09:35:30|2781.04|2781.04|2781.24|2781.24|2781.24|2781.24|2781.04|2781.04|0
1627378550000|2021-07-27 09:35:50|2781.08|2781.08|2781.13|2781.13|2781.13|2781.13|2781.08|2781.08|0
1627378560000|2021-07-27 09:36:00|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|2781.14|0
1627378580000|2021-07-27 09:36:20|2781.31|2781.31|2781.84|2781.84|2781.95|2781.95|2781.31|2781.31|0
1627378590000|2021-07-27 09:36:30|2781.92|2781.92|2782.53|2782.53|2782.53|2782.53|2781.92|2781.92|0
1627378600000|2021-07-27 09:36:40|2782.55|2782.55|2782.66|2782.66|2782.66|2782.66|2782.55|2782.55|0
1627378610000|2021-07-27 09:36:50|2783.01|2783.01|2784.85|2784.85|2784.85|2784.85|2782.89|2782.89|0
1627378620000|2021-07-27 09:37:00|2784.8|2784.8|2784.85|2784.85|2784.85|2784.85|2784.8|2784.8|0
1627378630000|2021-07-27 09:37:10|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|0
1627378640000|2021-07-27 09:37:20|2785.05|2785.05|2785.89|2785.89|2785.89|2785.89|2785.05|2785.05|0
1627378650000|2021-07-27 09:37:30|2786.22|2786.22|2786.76|2786.76|2786.76|2786.76|2786.22|2786.22|0
1627378660000|2021-07-27 09:37:40|2787.37|2787.37|2787.54|2787.54|2787.71|2787.71|2787.37|2787.37|0
1627378670000|2021-07-27 09:37:50|2787.6|2787.6|2787.54|2787.54|2787.6|2787.6|2787.54|2787.54|0
1627378680000|2021-07-27 09:38:00|2787.28|2787.28|2787.12|2787.12|2787.28|2787.28|2787.12|2787.12|0
1627378690000|2021-07-27 09:38:10|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|2787.29|0
1627378710000|2021-07-27 09:38:30|2787.33|2787.33|2787.5|2787.5|2787.5|2787.5|2787.33|2787.33|0
1627378720000|2021-07-27 09:38:40|2787.33|2787.33|2787.94|2787.94|2787.94|2787.94|2787.28|2787.28|0
1627378730000|2021-07-27 09:38:50|2787.98|2787.98|2787.83|2787.83|2788.04|2788.04|2787.82|2787.82|0
1627378740000|2021-07-27 09:39:00|2787.8|2787.8|2787.69|2787.69|2787.8|2787.8|2787.69|2787.69|0
1627378750000|2021-07-27 09:39:10|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|0
1627378760000|2021-07-27 09:39:20|2787.6|2787.6|2787.76|2787.76|2787.87|2787.87|2787.6|2787.6|0
1627378770000|2021-07-27 09:39:30|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|0
1627378780000|2021-07-27 09:39:40|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|0
1627378790000|2021-07-27 09:39:50|2787.41|2787.41|2786.75|2786.75|2787.41|2787.41|2786.75|2786.75|0
1627378800000|2021-07-27 09:40:00|2787.08|2787.08|2786.68|2786.68|2787.08|2787.08|2786.68|2786.68|0
1627378850000|2021-07-27 09:40:50|2786.85|2786.85|2787.13|2787.13|2787.13|2787.13|2786.85|2786.85|0
1627378860000|2021-07-27 09:41:00|2786.8|2786.8|2786.42|2786.42|2786.8|2786.8|2785.82|2785.82|0
1627378870000|2021-07-27 09:41:10|2785.75|2785.75|2785.71|2785.71|2785.75|2785.75|2785.71|2785.71|0
1627378880000|2021-07-27 09:41:20|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|0
1627378910000|2021-07-27 09:41:50|2785.6|2785.6|2785.43|2785.43|2785.6|2785.6|2785.43|2785.43|0
1627378920000|2021-07-27 09:42:00|2785.41|2785.41|2784.79|2784.79|2785.41|2785.41|2784.79|2784.79|0
1627378930000|2021-07-27 09:42:10|2784.96|2784.96|2785.72|2785.72|2785.72|2785.72|2784.96|2784.96|0
1627378950000|2021-07-27 09:42:30|2785.67|2785.67|2785.19|2785.19|2785.67|2785.67|2785.17|2785.17|0
1627378960000|2021-07-27 09:42:40|2785.53|2785.53|2785.73|2785.73|2785.73|2785.73|2785.53|2785.53|0
1627378970000|2021-07-27 09:42:50|2785.84|2785.84|2786.03|2786.03|2786.03|2786.03|2785.84|2785.84|0
1627378980000|2021-07-27 09:43:00|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|2785.86|0
1627378990000|2021-07-27 09:43:10|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1627379000000|2021-07-27 09:43:20|2786.36|2786.36|2786.25|2786.25|2786.58|2786.58|2786.25|2786.25|0
1627379010000|2021-07-27 09:43:30|2786.08|2786.08|2785.99|2785.99|2786.09|2786.09|2785.65|2785.65|0
1627379020000|2021-07-27 09:43:40|2785.65|2785.65|2785.8|2785.8|2785.82|2785.82|2785.49|2785.49|0
1627379030000|2021-07-27 09:43:50|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|0
1627379040000|2021-07-27 09:44:00|2785.75|2785.75|2785.92|2785.92|2785.92|2785.92|2785.75|2785.75|0
1627379050000|2021-07-27 09:44:10|2785.75|2785.75|2785.64|2785.64|2785.75|2785.75|2785.47|2785.47|0
1627379060000|2021-07-27 09:44:20|2785.67|2785.67|2785.07|2785.07|2785.67|2785.67|2785.07|2785.07|0
1627379070000|2021-07-27 09:44:30|2784.91|2784.91|2784.63|2784.63|2784.91|2784.91|2784.63|2784.63|0
1627379080000|2021-07-27 09:44:40|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|2784.47|0
1627379100000|2021-07-27 09:45:00|2784.52|2784.52|2785.24|2785.24|2785.24|2785.24|2784.52|2784.52|0
1627379110000|2021-07-27 09:45:10|2785.9|2785.9|2786.48|2786.48|2786.48|2786.48|2785.9|2785.9|0
1627379120000|2021-07-27 09:45:20|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|0
1627379130000|2021-07-27 09:45:30|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|0
1627379140000|2021-07-27 09:45:40|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|2786.48|0
1627379160000|2021-07-27 09:46:00|2786.37|2786.37|2786.21|2786.21|2786.37|2786.37|2786.21|2786.21|0
1627379170000|2021-07-27 09:46:10|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|0
1627379180000|2021-07-27 09:46:20|2786.09|2786.09|2785.89|2785.89|2786.09|2786.09|2785.89|2785.89|0
1627379190000|2021-07-27 09:46:30|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|2785.66|0
1627379200000|2021-07-27 09:46:40|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1627379210000|2021-07-27 09:46:50|2785.01|2785.01|2784.73|2784.73|2785.01|2785.01|2784.73|2784.73|0
1627379220000|2021-07-27 09:47:00|2785.06|2785.06|2784.67|2784.67|2785.06|2785.06|2784.67|2784.67|0
1627379230000|2021-07-27 09:47:10|2784.73|2784.73|2785.09|2785.09|2785.26|2785.26|2784.73|2784.73|0
1627379240000|2021-07-27 09:47:20|2785.47|2785.47|2785.85|2785.85|2785.85|2785.85|2785.47|2785.47|0
1627379250000|2021-07-27 09:47:30|2785.9|2785.9|2786.81|2786.81|2786.81|2786.81|2785.9|2785.9|0
1627379260000|2021-07-27 09:47:40|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|0
1627379280000|2021-07-27 09:48:00|2787.15|2787.15|2786.82|2786.82|2787.26|2787.26|2786.82|2786.82|0
1627379300000|2021-07-27 09:48:20|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1627379330000|2021-07-27 09:48:50|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|0
1627379340000|2021-07-27 09:49:00|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|0
1627379350000|2021-07-27 09:49:10|2786.79|2786.79|2786.62|2786.62|2786.79|2786.79|2786.42|2786.42|0
1627379360000|2021-07-27 09:49:20|2786.79|2786.79|2786.83|2786.83|2786.83|2786.83|2786.79|2786.79|0
1627379370000|2021-07-27 09:49:30|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|2786.89|0
1627379380000|2021-07-27 09:49:40|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|0
1627379390000|2021-07-27 09:49:50|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1627379410000|2021-07-27 09:50:10|2786.82|2786.82|2786.71|2786.71|2786.87|2786.87|2786.71|2786.71|0
1627379420000|2021-07-27 09:50:20|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1627379430000|2021-07-27 09:50:30|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|0
1627379450000|2021-07-27 09:50:50|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1627379480000|2021-07-27 09:51:20|2786.92|2786.92|2787.25|2787.25|2787.25|2787.25|2786.92|2786.92|0
1627379490000|2021-07-27 09:51:30|2787.3|2787.3|2787.64|2787.64|2787.64|2787.64|2787.3|2787.3|0
1627379500000|2021-07-27 09:51:40|2787.47|2787.47|2787.49|2787.49|2787.49|2787.49|2787.47|2787.47|0
1627379510000|2021-07-27 09:51:50|2787.66|2787.66|2788.76|2788.76|2788.76|2788.76|2787.66|2787.66|0
1627379520000|2021-07-27 09:52:00|2788.79|2788.79|2789|2789|2789.06|2789.06|2788.79|2788.79|0
1627379530000|2021-07-27 09:52:10|2788.95|2788.95|2788.95|2788.95|2789|2789|2788.95|2788.95|0
1627379540000|2021-07-27 09:52:20|2788.97|2788.97|2788.58|2788.58|2788.97|2788.97|2788.58|2788.58|0
1627379550000|2021-07-27 09:52:30|2788.7|2788.7|2789.19|2789.19|2789.47|2789.47|2788.7|2788.7|0
1627379570000|2021-07-27 09:52:50|2789.37|2789.37|2789.19|2789.19|2789.37|2789.37|2789.19|2789.19|0
1627379580000|2021-07-27 09:53:00|2789.3|2789.3|2789.51|2789.51|2789.51|2789.51|2789.3|2789.3|0
1627379590000|2021-07-27 09:53:10|2789.4|2789.4|2789.47|2789.47|2789.47|2789.47|2789.34|2789.34|0
1627379600000|2021-07-27 09:53:20|2789.25|2789.25|2789.05|2789.05|2789.25|2789.25|2789|2789|0
1627379610000|2021-07-27 09:53:30|2788.94|2788.94|2788.79|2788.79|2788.94|2788.94|2788.79|2788.79|0
1627379630000|2021-07-27 09:53:50|2788.96|2788.96|2789.06|2789.06|2789.28|2789.28|2788.96|2788.96|0
1627379640000|2021-07-27 09:54:00|2789.02|2789.02|2788.68|2788.68|2789.02|2789.02|2788.63|2788.63|0
1627379650000|2021-07-27 09:54:10|2788.85|2788.85|2789.46|2789.46|2789.46|2789.46|2788.85|2788.85|0
1627379660000|2021-07-27 09:54:20|2789.53|2789.53|2789.37|2789.37|2789.53|2789.53|2789.37|2789.37|0
1627379670000|2021-07-27 09:54:30|2789.2|2789.2|2789.2|2789.2|2789.21|2789.21|2789.2|2789.2|0
1627379680000|2021-07-27 09:54:40|2789.14|2789.14|2789.2|2789.2|2789.2|2789.2|2789.14|2789.14|0
1627379690000|2021-07-27 09:54:50|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|0
1627379700000|2021-07-27 09:55:00|2788.9|2788.9|2787.93|2787.93|2788.9|2788.9|2787.93|2787.93|0
1627379710000|2021-07-27 09:55:10|2787.76|2787.76|2788.09|2788.09|2788.09|2788.09|2787.6|2787.6|0
1627379720000|2021-07-27 09:55:20|2787.99|2787.99|2787.66|2787.66|2787.99|2787.99|2787.66|2787.66|0
1627379730000|2021-07-27 09:55:30|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|0
1627379740000|2021-07-27 09:55:40|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|0
1627379750000|2021-07-27 09:55:50|2787.5|2787.5|2787.66|2787.66|2787.66|2787.66|2787.38|2787.38|0
1627379760000|2021-07-27 09:56:00|2788.28|2788.28|2788.32|2788.32|2788.32|2788.32|2788.11|2788.11|0
1627379770000|2021-07-27 09:56:10|2788.26|2788.26|2788.09|2788.09|2788.26|2788.26|2788.09|2788.09|0
1627379790000|2021-07-27 09:56:30|2787.98|2787.98|2787.82|2787.82|2787.98|2787.98|2787.82|2787.82|0
1627379800000|2021-07-27 09:56:40|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|0
1627379810000|2021-07-27 09:56:50|2788|2788|2788.14|2788.14|2788.21|2788.21|2788|2788|0
1627379820000|2021-07-27 09:57:00|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|0
1627379830000|2021-07-27 09:57:10|2787.81|2787.81|2787.58|2787.58|2787.81|2787.81|2787.58|2787.58|0
1627379840000|2021-07-27 09:57:20|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1627379850000|2021-07-27 09:57:30|2787.38|2787.38|2787.46|2787.46|2787.54|2787.54|2787.38|2787.38|0
1627379860000|2021-07-27 09:57:40|2787.37|2787.37|2787.04|2787.04|2787.37|2787.37|2787.04|2787.04|0
1627379880000|2021-07-27 09:58:00|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|0
1627379890000|2021-07-27 09:58:10|2787.16|2787.16|2787.65|2787.65|2787.65|2787.65|2787.16|2787.16|0
1627379900000|2021-07-27 09:58:20|2787.81|2787.81|2787.48|2787.48|2787.81|2787.81|2787.48|2787.48|0
1627379920000|2021-07-27 09:58:40|2787.42|2787.42|2787.27|2787.27|2787.42|2787.42|2787.27|2787.27|0
1627379930000|2021-07-27 09:58:50|2787.38|2787.38|2787.88|2787.88|2787.88|2787.88|2787.38|2787.38|0
1627379940000|2021-07-27 09:59:00|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|0
1627379950000|2021-07-27 09:59:10|2787.68|2787.68|2787.34|2787.34|2787.68|2787.68|2787.34|2787.34|0
1627379960000|2021-07-27 09:59:20|2787.12|2787.12|2787.14|2787.14|2787.17|2787.17|2786.84|2786.84|0
1627379980000|2021-07-27 09:59:40|2787.13|2787.13|2786.69|2786.69|2787.13|2787.13|2786.63|2786.63|0
1627379990000|2021-07-27 09:59:50|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1627380000000|2021-07-27 10:00:00|2786.35|2786.35|2786.7|2786.7|2786.73|2786.73|2786.35|2786.35|0
1627380010000|2021-07-27 10:00:10|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|2786.65|0
1627380030000|2021-07-27 10:00:30|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|0
1627380050000|2021-07-27 10:00:50|2786.65|2786.65|2787.62|2787.62|2787.95|2787.95|2786.65|2786.65|0
1627380060000|2021-07-27 10:01:00|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|0
1627380070000|2021-07-27 10:01:10|2787.58|2787.58|2787.3|2787.3|2787.58|2787.58|2787.24|2787.24|0
1627380090000|2021-07-27 10:01:30|2787.13|2787.13|2786.81|2786.81|2787.13|2787.13|2786.81|2786.81|0
1627380100000|2021-07-27 10:01:40|2786.52|2786.52|2786.48|2786.48|2786.52|2786.52|2786.48|2786.48|0
1627380110000|2021-07-27 10:01:50|2786.56|2786.56|2786.54|2786.54|2786.61|2786.61|2786.54|2786.54|0
1627380120000|2021-07-27 10:02:00|2786.43|2786.43|2786.5|2786.5|2786.5|2786.5|2786.34|2786.34|0
1627380130000|2021-07-27 10:02:10|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|2786.67|0
1627380140000|2021-07-27 10:02:20|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|2786.5|0
1627380160000|2021-07-27 10:02:40|2786.67|2786.67|2787.38|2787.38|2787.38|2787.38|2786.67|2786.67|0
1627380180000|2021-07-27 10:03:00|2787.22|2787.22|2787.11|2787.11|2787.26|2787.26|2787.09|2787.09|0
1627380200000|2021-07-27 10:03:20|2787.12|2787.12|2786.81|2786.81|2787.16|2787.16|2786.81|2786.81|0
1627380210000|2021-07-27 10:03:30|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|0
1627380230000|2021-07-27 10:03:50|2786.88|2786.88|2787.65|2787.65|2787.65|2787.65|2786.88|2786.88|0
1627380240000|2021-07-27 10:04:00|2787.69|2787.69|2787.8|2787.8|2787.8|2787.8|2787.69|2787.69|0
1627380250000|2021-07-27 10:04:10|2787.64|2787.64|2787.58|2787.58|2787.64|2787.64|2787.58|2787.58|0
1627380260000|2021-07-27 10:04:20|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1627380270000|2021-07-27 10:04:30|2787.61|2787.61|2787.89|2787.89|2787.89|2787.89|2787.61|2787.61|0
1627380280000|2021-07-27 10:04:40|2788.06|2788.06|2788.56|2788.56|2788.56|2788.56|2788.06|2788.06|0
1627380290000|2021-07-27 10:04:50|2788.73|2788.73|2788.89|2788.89|2788.89|2788.89|2788.73|2788.73|0
1627380300000|2021-07-27 10:05:00|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1627380310000|2021-07-27 10:05:10|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|0
1627380320000|2021-07-27 10:05:20|2789.14|2789.14|2789.64|2789.64|2789.64|2789.64|2789.14|2789.14|0
1627380330000|2021-07-27 10:05:30|2789.67|2789.67|2789.71|2789.71|2789.71|2789.71|2789.67|2789.67|0
1627380340000|2021-07-27 10:05:40|2789.38|2789.38|2789.21|2789.21|2789.38|2789.38|2789.05|2789.05|0
1627380350000|2021-07-27 10:05:50|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1627380360000|2021-07-27 10:06:00|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|0
1627380380000|2021-07-27 10:06:20|2789.76|2789.76|2789.79|2789.79|2789.79|2789.79|2789.76|2789.76|0
1627380390000|2021-07-27 10:06:30|2789.68|2789.68|2789.62|2789.62|2789.68|2789.68|2789.62|2789.62|0
1627380400000|2021-07-27 10:06:40|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|0
1627380420000|2021-07-27 10:07:00|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|2789.62|0
1627380430000|2021-07-27 10:07:10|2789.45|2789.45|2789.06|2789.06|2789.45|2789.45|2789.06|2789.06|0
1627380440000|2021-07-27 10:07:20|2788.94|2788.94|2788.49|2788.49|2788.94|2788.94|2788.47|2788.47|0
1627380460000|2021-07-27 10:07:40|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1627380470000|2021-07-27 10:07:50|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|2788.37|0
1627380480000|2021-07-27 10:08:00|2788.2|2788.2|2788.24|2788.24|2788.24|2788.24|2788.2|2788.2|0
1627380490000|2021-07-27 10:08:10|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|0
1627380500000|2021-07-27 10:08:20|2788.25|2788.25|2788.17|2788.17|2788.25|2788.25|2788.13|2788.13|0
1627380510000|2021-07-27 10:08:30|2788.22|2788.22|2788.27|2788.27|2788.27|2788.27|2788.22|2788.22|0
1627380540000|2021-07-27 10:09:00|2788.54|2788.54|2789.43|2789.43|2789.43|2789.43|2788.54|2788.54|0
1627380550000|2021-07-27 10:09:10|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|0
1627380560000|2021-07-27 10:09:20|2789.53|2789.53|2790.7|2790.7|2790.7|2790.7|2789.53|2789.53|0
1627380570000|2021-07-27 10:09:30|2790.36|2790.36|2790.52|2790.52|2790.7|2790.7|2790.36|2790.36|0
1627380580000|2021-07-27 10:09:40|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|0
1627380600000|2021-07-27 10:10:00|2791.2|2791.2|2791.7|2791.7|2791.7|2791.7|2791.03|2791.03|0
1627380630000|2021-07-27 10:10:30|2792.03|2792.03|2792.4|2792.4|2792.4|2792.4|2791.86|2791.86|0
1627380640000|2021-07-27 10:10:40|2792.6|2792.6|2792.6|2792.6|2792.6|2792.6|2792.44|2792.44|0
1627380650000|2021-07-27 10:10:50|2792.44|2792.44|2792.17|2792.17|2792.44|2792.44|2792.01|2792.01|0
1627380670000|2021-07-27 10:11:10|2792.01|2792.01|2792.07|2792.07|2792.07|2792.07|2792.01|2792.01|0
1627380680000|2021-07-27 10:11:20|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|0
1627380690000|2021-07-27 10:11:30|2791.73|2791.73|2791.69|2791.69|2791.73|2791.73|2791.69|2791.69|0
1627380700000|2021-07-27 10:11:40|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1627380710000|2021-07-27 10:11:50|2791.58|2791.58|2791.75|2791.75|2791.75|2791.75|2791.58|2791.58|0
1627380720000|2021-07-27 10:12:00|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|0
1627380730000|2021-07-27 10:12:10|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|0
1627380740000|2021-07-27 10:12:20|2791.43|2791.43|2790.76|2790.76|2791.43|2791.43|2790.71|2790.71|0
1627380750000|2021-07-27 10:12:30|2791.09|2791.09|2791.32|2791.32|2791.32|2791.32|2791.09|2791.09|0
1627380770000|2021-07-27 10:12:50|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1627380780000|2021-07-27 10:13:00|2791.24|2791.24|2791.35|2791.35|2791.35|2791.35|2790.89|2790.89|0
1627380790000|2021-07-27 10:13:10|2791.01|2791.01|2790.58|2790.58|2791.01|2791.01|2790.58|2790.58|0
1627380800000|2021-07-27 10:13:20|2790.69|2790.69|2790.9|2790.9|2790.9|2790.9|2790.69|2790.69|0
1627380810000|2021-07-27 10:13:30|2790.57|2790.57|2791.07|2791.07|2791.07|2791.07|2790.57|2790.57|0
1627380820000|2021-07-27 10:13:40|2791.23|2791.23|2791.4|2791.4|2791.4|2791.4|2791.23|2791.23|0
1627380830000|2021-07-27 10:13:50|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|0
1627380840000|2021-07-27 10:14:00|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|2791.12|0
1627380850000|2021-07-27 10:14:10|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|0
1627380860000|2021-07-27 10:14:20|2791.12|2791.12|2789.72|2789.72|2791.12|2791.12|2789.72|2789.72|0
1627380870000|2021-07-27 10:14:30|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1627380880000|2021-07-27 10:14:40|2789.72|2789.72|2789.67|2789.67|2789.72|2789.72|2789.67|2789.67|0
1627380890000|2021-07-27 10:14:50|2789.25|2789.25|2789.16|2789.16|2789.25|2789.25|2789.16|2789.16|0
1627380900000|2021-07-27 10:15:00|2789.11|2789.11|2789.22|2789.22|2789.22|2789.22|2789.11|2789.11|0
1627380920000|2021-07-27 10:15:20|2789.28|2789.28|2789.82|2789.82|2789.82|2789.82|2789.28|2789.28|0
1627380930000|2021-07-27 10:15:30|2789.77|2789.77|2789.93|2789.93|2789.93|2789.93|2789.77|2789.77|0
1627380940000|2021-07-27 10:15:40|2789.99|2789.99|2791|2791|2791|2791|2789.99|2789.99|0
1627380960000|2021-07-27 10:16:00|2790.67|2790.67|2790.92|2790.92|2790.92|2790.92|2790.67|2790.67|0
1627380980000|2021-07-27 10:16:20|2791.04|2791.04|2791.99|2791.99|2791.99|2791.99|2791.04|2791.04|0
1627380990000|2021-07-27 10:16:30|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1627381010000|2021-07-27 10:16:50|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|0
1627381020000|2021-07-27 10:17:00|2792.05|2792.05|2791.99|2791.99|2792.05|2792.05|2791.99|2791.99|0
1627381030000|2021-07-27 10:17:10|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|2791.88|0
1627381040000|2021-07-27 10:17:20|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1627381060000|2021-07-27 10:17:40|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|0
1627381070000|2021-07-27 10:17:50|2791.69|2791.69|2791.7|2791.7|2791.7|2791.7|2791.69|2791.69|0
1627381080000|2021-07-27 10:18:00|2791.86|2791.86|2791.32|2791.32|2791.86|2791.86|2791.32|2791.32|0
1627381090000|2021-07-27 10:18:10|2791.3|2791.3|2790.42|2790.42|2791.3|2791.3|2790.25|2790.25|0
1627381100000|2021-07-27 10:18:20|2790.31|2790.31|2789.96|2789.96|2790.31|2790.31|2789.96|2789.96|0
1627381110000|2021-07-27 10:18:30|2789.93|2789.93|2789.77|2789.77|2789.93|2789.93|2789.6|2789.6|0
1627381130000|2021-07-27 10:18:50|2789.66|2789.66|2789|2789|2789.66|2789.66|2789|2789|0
1627381140000|2021-07-27 10:19:00|2788.95|2788.95|2788.97|2788.97|2788.97|2788.97|2788.95|2788.95|0
1627381160000|2021-07-27 10:19:20|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1627381170000|2021-07-27 10:19:30|2789.25|2789.25|2789.36|2789.36|2789.52|2789.52|2789.25|2789.25|0
1627381180000|2021-07-27 10:19:40|2789.53|2789.53|2789.33|2789.33|2789.53|2789.53|2789.33|2789.33|0
1627381190000|2021-07-27 10:19:50|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|0
1627381200000|2021-07-27 10:20:00|2789.72|2789.72|2790.05|2790.05|2790.05|2790.05|2789.72|2789.72|0
1627381210000|2021-07-27 10:20:10|2790.09|2790.09|2790.48|2790.48|2790.48|2790.48|2790.09|2790.09|0
1627381230000|2021-07-27 10:20:30|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|0
1627381240000|2021-07-27 10:20:40|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2789.94|2789.94|0
1627381250000|2021-07-27 10:20:50|2790.26|2790.26|2790.43|2790.43|2790.43|2790.43|2790.26|2790.26|0
1627381260000|2021-07-27 10:21:00|2790.47|2790.47|2790.53|2790.53|2790.64|2790.64|2790.47|2790.47|0
1627381280000|2021-07-27 10:21:20|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|2790.25|0
1627381290000|2021-07-27 10:21:30|2790.24|2790.24|2790.45|2790.45|2790.45|2790.45|2790.24|2790.24|0
1627381300000|2021-07-27 10:21:40|2790.62|2790.62|2790.44|2790.44|2790.62|2790.62|2790.44|2790.44|0
1627381320000|2021-07-27 10:22:00|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|0
1627381330000|2021-07-27 10:22:10|2790.44|2790.44|2790.6|2790.6|2790.6|2790.6|2790.44|2790.44|0
1627381350000|2021-07-27 10:22:30|2790.71|2790.71|2791.16|2791.16|2791.16|2791.16|2790.66|2790.66|0
1627381360000|2021-07-27 10:22:40|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1627381370000|2021-07-27 10:22:50|2791.51|2791.51|2792.58|2792.58|2792.58|2792.58|2791.51|2791.51|0
1627381380000|2021-07-27 10:23:00|2792.67|2792.67|2792.78|2792.78|2792.78|2792.78|2792.62|2792.62|0
1627381390000|2021-07-27 10:23:10|2793.22|2793.22|2793.49|2793.49|2793.49|2793.49|2793.22|2793.22|0
1627381400000|2021-07-27 10:23:20|2793.72|2793.72|2793.45|2793.45|2793.72|2793.72|2793.45|2793.45|0
1627381410000|2021-07-27 10:23:30|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|0
1627381430000|2021-07-27 10:23:50|2793.68|2793.68|2793.35|2793.35|2793.68|2793.68|2793.35|2793.35|0
1627381450000|2021-07-27 10:24:10|2793.07|2793.07|2792.62|2792.62|2793.07|2793.07|2792.62|2792.62|0
1627381460000|2021-07-27 10:24:20|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|0
1627381470000|2021-07-27 10:24:30|2791.84|2791.84|2791.79|2791.79|2791.84|2791.84|2791.79|2791.79|0
1627381480000|2021-07-27 10:24:40|2791.67|2791.67|2791.87|2791.87|2791.87|2791.87|2791.54|2791.54|0
1627381490000|2021-07-27 10:24:50|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1627381500000|2021-07-27 10:25:00|2792.1|2792.1|2792.16|2792.16|2792.16|2792.16|2792.1|2792.1|0
1627381510000|2021-07-27 10:25:10|2792.49|2792.49|2792.78|2792.78|2792.82|2792.82|2792.49|2792.49|0
1627381530000|2021-07-27 10:25:30|2792.5|2792.5|2792.29|2792.29|2792.5|2792.5|2792.23|2792.23|0
1627381540000|2021-07-27 10:25:40|2792.4|2792.4|2792.18|2792.18|2792.4|2792.4|2792.18|2792.18|0
1627381560000|2021-07-27 10:26:00|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|0
1627381570000|2021-07-27 10:26:10|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627381610000|2021-07-27 10:26:50|2791.56|2791.56|2791.55|2791.55|2791.56|2791.56|2791.55|2791.55|0
1627381620000|2021-07-27 10:27:00|2791.33|2791.33|2791.38|2791.38|2791.38|2791.38|2791.27|2791.27|0
1627381630000|2021-07-27 10:27:10|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|0
1627381650000|2021-07-27 10:27:30|2790.99|2790.99|2790.82|2790.82|2790.99|2790.99|2790.82|2790.82|0
1627381660000|2021-07-27 10:27:40|2790.87|2790.87|2790.54|2790.54|2790.87|2790.87|2790.54|2790.54|0
1627381670000|2021-07-27 10:27:50|2790.71|2790.71|2790.93|2790.93|2790.93|2790.93|2790.43|2790.43|0
1627381680000|2021-07-27 10:28:00|2790.97|2790.97|2791.47|2791.47|2791.47|2791.47|2790.97|2790.97|0
1627381690000|2021-07-27 10:28:10|2790.8|2790.8|2790.21|2790.21|2790.8|2790.8|2790.21|2790.21|0
1627381710000|2021-07-27 10:28:30|2790.37|2790.37|2790.33|2790.33|2790.37|2790.37|2790.3|2790.3|0
1627381720000|2021-07-27 10:28:40|2790.29|2790.29|2789.81|2789.81|2790.29|2790.29|2789.81|2789.81|0
1627381730000|2021-07-27 10:28:50|2790.25|2790.25|2790.36|2790.36|2790.36|2790.36|2790.25|2790.25|0
1627381740000|2021-07-27 10:29:00|2790.4|2790.4|2790.49|2790.49|2790.49|2790.49|2790.35|2790.35|0
1627381750000|2021-07-27 10:29:10|2790.6|2790.6|2791.26|2791.26|2791.88|2791.88|2790.6|2790.6|0
1627381760000|2021-07-27 10:29:20|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1627381770000|2021-07-27 10:29:30|2791.37|2791.37|2791.54|2791.54|2791.82|2791.82|2791.37|2791.37|0
1627381810000|2021-07-27 10:30:10|2791.77|2791.77|2792.12|2792.12|2792.12|2792.12|2791.77|2791.77|0
1627381820000|2021-07-27 10:30:20|2791.95|2791.95|2792.01|2792.01|2792.01|2792.01|2791.95|2791.95|0
1627381830000|2021-07-27 10:30:30|2792.29|2792.29|2792.3|2792.3|2792.3|2792.3|2792.29|2792.29|0
1627381850000|2021-07-27 10:30:50|2792.06|2792.06|2791.95|2791.95|2792.06|2792.06|2791.95|2791.95|0
1627381860000|2021-07-27 10:31:00|2792.17|2792.17|2791.68|2791.68|2792.18|2792.18|2791.68|2791.68|0
1627381870000|2021-07-27 10:31:10|2791.45|2791.45|2791.35|2791.35|2791.51|2791.51|2791.35|2791.35|0
1627381890000|2021-07-27 10:31:30|2791.68|2791.68|2792.07|2792.07|2792.07|2792.07|2791.68|2791.68|0
1627381900000|2021-07-27 10:31:40|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1627381910000|2021-07-27 10:31:50|2792.35|2792.35|2792.53|2792.53|2792.53|2792.53|2792.35|2792.35|0
1627381920000|2021-07-27 10:32:00|2793.2|2793.2|2793.6|2793.6|2793.6|2793.6|2793.2|2793.2|0
1627381940000|2021-07-27 10:32:20|2793.65|2793.65|2793.59|2793.59|2793.65|2793.65|2793.59|2793.59|0
1627381950000|2021-07-27 10:32:30|2793.09|2793.09|2793.26|2793.26|2793.26|2793.26|2792.93|2792.93|0
1627381960000|2021-07-27 10:32:40|2793.76|2793.76|2793.09|2793.09|2793.76|2793.76|2793.09|2793.09|0
1627381970000|2021-07-27 10:32:50|2793.59|2793.59|2793.48|2793.48|2793.76|2793.76|2793.43|2793.43|0
1627381980000|2021-07-27 10:33:00|2793.77|2793.77|2794.08|2794.08|2794.08|2794.08|2793.74|2793.74|0
1627382000000|2021-07-27 10:33:20|2794.25|2794.25|2794.41|2794.41|2794.41|2794.41|2794.25|2794.25|0
1627382010000|2021-07-27 10:33:30|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|0
1627382020000|2021-07-27 10:33:40|2794.14|2794.14|2793.37|2793.37|2794.14|2794.14|2793.19|2793.19|0
1627382030000|2021-07-27 10:33:50|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|2793.7|0
1627382040000|2021-07-27 10:34:00|2793.37|2793.37|2793.66|2793.66|2793.66|2793.66|2793.32|2793.32|0
1627382050000|2021-07-27 10:34:10|2793.82|2793.82|2793.66|2793.66|2793.82|2793.82|2793.66|2793.66|0
1627382060000|2021-07-27 10:34:20|2793.82|2793.82|2793.05|2793.05|2793.82|2793.82|2793.05|2793.05|0
1627382070000|2021-07-27 10:34:30|2793.03|2793.03|2792.7|2792.7|2793.03|2793.03|2792.37|2792.37|0
1627382080000|2021-07-27 10:34:40|2792.54|2792.54|2792.87|2792.87|2792.87|2792.87|2792.54|2792.54|0
1627382090000|2021-07-27 10:34:50|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|0
1627382100000|2021-07-27 10:35:00|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|0
1627382110000|2021-07-27 10:35:10|2793.53|2793.53|2793.97|2793.97|2793.97|2793.97|2793.53|2793.53|0
1627382120000|2021-07-27 10:35:20|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|0
1627382130000|2021-07-27 10:35:30|2793.31|2793.31|2793.37|2793.37|2793.37|2793.37|2793.26|2793.26|0
1627382140000|2021-07-27 10:35:40|2793.13|2793.13|2793.13|2793.13|2793.13|2793.13|2793.13|2793.13|0
1627382150000|2021-07-27 10:35:50|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|0
1627382160000|2021-07-27 10:36:00|2793.12|2793.12|2792.74|2792.74|2793.24|2793.24|2792.74|2792.74|0
1627382170000|2021-07-27 10:36:10|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|0
1627382180000|2021-07-27 10:36:20|2792.46|2792.46|2792.9|2792.9|2792.9|2792.9|2792.4|2792.4|0
1627382200000|2021-07-27 10:36:40|2792.98|2792.98|2792.87|2792.87|2792.98|2792.98|2792.87|2792.87|0
1627382210000|2021-07-27 10:36:50|2792.86|2792.86|2792.73|2792.73|2792.86|2792.86|2792.73|2792.73|0
1627382220000|2021-07-27 10:37:00|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|0
1627382230000|2021-07-27 10:37:10|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|0
1627382240000|2021-07-27 10:37:20|2793.04|2793.04|2793.04|2793.04|2793.04|2793.04|2793.04|2793.04|0
1627382250000|2021-07-27 10:37:30|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|0
1627382260000|2021-07-27 10:37:40|2793.02|2793.02|2793.02|2793.02|2793.02|2793.02|2793.02|2793.02|0
1627382280000|2021-07-27 10:38:00|2792.91|2792.91|2793.19|2793.19|2793.28|2793.28|2792.91|2792.91|0
1627382300000|2021-07-27 10:38:20|2793.03|2793.03|2793.36|2793.36|2793.36|2793.36|2793.03|2793.03|0
1627382310000|2021-07-27 10:38:30|2793.03|2793.03|2791.85|2791.85|2793.03|2793.03|2791.79|2791.79|0
1627382340000|2021-07-27 10:39:00|2791.9|2791.9|2791.63|2791.63|2791.9|2791.9|2791.63|2791.63|0
1627382360000|2021-07-27 10:39:20|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1627382370000|2021-07-27 10:39:30|2791.52|2791.52|2791.16|2791.16|2791.52|2791.52|2791.16|2791.16|0
1627382380000|2021-07-27 10:39:40|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|0
1627382390000|2021-07-27 10:39:50|2791.13|2791.13|2790.57|2790.57|2791.13|2791.13|2790.57|2790.57|0
1627382410000|2021-07-27 10:40:10|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1627382420000|2021-07-27 10:40:20|2790.3|2790.3|2789.31|2789.31|2790.3|2790.3|2789.31|2789.31|0
1627382430000|2021-07-27 10:40:30|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|0
1627382460000|2021-07-27 10:41:00|2789.29|2789.29|2789.3|2789.3|2789.36|2789.36|2789.29|2789.29|0
1627382470000|2021-07-27 10:41:10|2789.69|2789.69|2789.9|2789.9|2789.9|2789.9|2789.69|2789.69|0
1627382500000|2021-07-27 10:41:40|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1627382510000|2021-07-27 10:41:50|2789.07|2789.07|2788.32|2788.32|2789.09|2789.09|2788.15|2788.15|0
1627382520000|2021-07-27 10:42:00|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|0
1627382570000|2021-07-27 10:42:50|2788.53|2788.53|2788.86|2788.86|2788.86|2788.86|2788.53|2788.53|0
1627382580000|2021-07-27 10:43:00|2789.19|2789.19|2789.52|2789.52|2789.52|2789.52|2789.19|2789.19|0
1627382590000|2021-07-27 10:43:10|2789.35|2789.35|2788.84|2788.84|2789.35|2789.35|2788.84|2788.84|0
1627382620000|2021-07-27 10:43:40|2789.01|2789.01|2789.32|2789.32|2789.32|2789.32|2788.9|2788.9|0
1627382630000|2021-07-27 10:43:50|2789.33|2789.33|2789.34|2789.34|2789.34|2789.34|2789.33|2789.33|0
1627382640000|2021-07-27 10:44:00|2789.4|2789.4|2789.46|2789.46|2789.46|2789.46|2789.4|2789.4|0
1627382650000|2021-07-27 10:44:10|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|0
1627382670000|2021-07-27 10:44:30|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|0
1627382680000|2021-07-27 10:44:40|2789.1|2789.1|2789.15|2789.15|2789.15|2789.15|2788.82|2788.82|0
1627382690000|2021-07-27 10:44:50|2789.24|2789.24|2789.3|2789.3|2789.3|2789.3|2789.24|2789.24|0
1627382700000|2021-07-27 10:45:00|2789.32|2789.32|2789.6|2789.6|2789.6|2789.6|2789.32|2789.32|0
1627382710000|2021-07-27 10:45:10|2789.61|2789.61|2789.5|2789.5|2789.61|2789.61|2789.5|2789.5|0
1627382720000|2021-07-27 10:45:20|2789.39|2789.39|2789.39|2789.39|2789.39|2789.39|2789.39|2789.39|0
1627382730000|2021-07-27 10:45:30|2789.62|2789.62|2789.21|2789.21|2789.67|2789.67|2789.2|2789.2|0
1627382760000|2021-07-27 10:46:00|2789.17|2789.17|2789|2789|2789.17|2789.17|2788.95|2788.95|0
1627382770000|2021-07-27 10:46:10|2789.17|2789.17|2789.34|2789.34|2789.34|2789.34|2789.17|2789.17|0
1627382780000|2021-07-27 10:46:20|2789.45|2789.45|2789.56|2789.56|2789.56|2789.56|2789.45|2789.45|0
1627382800000|2021-07-27 10:46:40|2789.64|2789.64|2790.2|2790.2|2790.2|2790.2|2789.64|2789.64|0
1627382810000|2021-07-27 10:46:50|2790.09|2790.09|2789.59|2789.59|2790.09|2790.09|2789.59|2789.59|0
1627382860000|2021-07-27 10:47:40|2789.7|2789.7|2789.53|2789.53|2789.7|2789.7|2789.53|2789.53|0
1627382870000|2021-07-27 10:47:50|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1627382890000|2021-07-27 10:48:10|2789.7|2789.7|2789.75|2789.75|2789.86|2789.86|2789.7|2789.7|0
1627382910000|2021-07-27 10:48:30|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|0
1627382920000|2021-07-27 10:48:40|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1627382930000|2021-07-27 10:48:50|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1627382940000|2021-07-27 10:49:00|2789.76|2789.76|2790.69|2790.69|2790.69|2790.69|2789.76|2789.76|0
1627382960000|2021-07-27 10:49:20|2790.94|2790.94|2791.11|2791.11|2791.11|2791.11|2790.94|2790.94|0
1627382970000|2021-07-27 10:49:30|2791.33|2791.33|2791.44|2791.44|2791.44|2791.44|2791.33|2791.33|0
1627382980000|2021-07-27 10:49:40|2791.42|2791.42|2791.39|2791.39|2791.5|2791.5|2791.39|2791.39|0
1627383000000|2021-07-27 10:50:00|2791.34|2791.34|2791.39|2791.39|2791.39|2791.39|2791.34|2791.34|0
1627383010000|2021-07-27 10:50:10|2791.5|2791.5|2791.28|2791.28|2791.5|2791.5|2791.28|2791.28|0
1627383020000|2021-07-27 10:50:20|2791.27|2791.27|2791.01|2791.01|2791.27|2791.27|2791.01|2791.01|0
1627383030000|2021-07-27 10:50:30|2790.95|2790.95|2790.63|2790.63|2790.95|2790.95|2790.6|2790.6|0
1627383040000|2021-07-27 10:50:40|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1627383050000|2021-07-27 10:50:50|2790.63|2790.63|2790.67|2790.67|2790.67|2790.67|2790.63|2790.63|0
1627383070000|2021-07-27 10:51:10|2790.84|2790.84|2790.86|2790.86|2790.86|2790.86|2790.84|2790.84|0
1627383080000|2021-07-27 10:51:20|2791.14|2791.14|2791.14|2791.14|2791.15|2791.15|2791.14|2791.14|0
1627383090000|2021-07-27 10:51:30|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|0
1627383100000|2021-07-27 10:51:40|2791.04|2791.04|2790.87|2790.87|2791.04|2791.04|2790.87|2790.87|0
1627383110000|2021-07-27 10:51:50|2790.98|2790.98|2791.1|2791.1|2791.1|2791.1|2790.98|2790.98|0
1627383120000|2021-07-27 10:52:00|2791.07|2791.07|2791.01|2791.01|2791.07|2791.07|2791.01|2791.01|0
1627383130000|2021-07-27 10:52:10|2791.02|2791.02|2791|2791|2791.02|2791.02|2791|2791|0
1627383140000|2021-07-27 10:52:20|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|0
1627383150000|2021-07-27 10:52:30|2790.83|2790.83|2790.6|2790.6|2790.83|2790.83|2790.6|2790.6|0
1627383160000|2021-07-27 10:52:40|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|0
1627383170000|2021-07-27 10:52:50|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1627383180000|2021-07-27 10:53:00|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1627383200000|2021-07-27 10:53:20|2790.46|2790.46|2790.57|2790.57|2790.57|2790.57|2790.4|2790.4|0
1627383210000|2021-07-27 10:53:30|2790.56|2790.56|2790.68|2790.68|2790.73|2790.73|2790.56|2790.56|0
1627383230000|2021-07-27 10:53:50|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|0
1627383240000|2021-07-27 10:54:00|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1627383250000|2021-07-27 10:54:10|2790.56|2790.56|2790.89|2790.89|2790.89|2790.89|2790.56|2790.56|0
1627383260000|2021-07-27 10:54:20|2791|2791|2791|2791|2791|2791|2791|2791|0
1627383290000|2021-07-27 10:54:50|2790.94|2790.94|2790.61|2790.61|2790.94|2790.94|2790.61|2790.61|0
1627383300000|2021-07-27 10:55:00|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1627383310000|2021-07-27 10:55:10|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1627383330000|2021-07-27 10:55:30|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|0
1627383370000|2021-07-27 10:56:10|2790.76|2790.76|2789.99|2789.99|2790.76|2790.76|2789.99|2789.99|0
1627383380000|2021-07-27 10:56:20|2789.97|2789.97|2789.95|2789.95|2789.97|2789.97|2789.95|2789.95|0
1627383400000|2021-07-27 10:56:40|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1627383410000|2021-07-27 10:56:50|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1627383420000|2021-07-27 10:57:00|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|0
1627383430000|2021-07-27 10:57:10|2790.17|2790.17|2789.68|2789.68|2790.17|2790.17|2789.68|2789.68|0
1627383440000|2021-07-27 10:57:20|2789.8|2789.8|2789.91|2789.91|2789.91|2789.91|2789.8|2789.8|0
1627383450000|2021-07-27 10:57:30|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|0
1627383460000|2021-07-27 10:57:40|2790.12|2790.12|2790.65|2790.65|2790.71|2790.71|2790.12|2790.12|0
1627383470000|2021-07-27 10:57:50|2790.66|2790.66|2791|2791|2791.02|2791.02|2790.66|2790.66|0
1627383480000|2021-07-27 10:58:00|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|0
1627383510000|2021-07-27 10:58:30|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1627383520000|2021-07-27 10:58:40|2792.01|2792.01|2792.19|2792.19|2792.19|2792.19|2792.01|2792.01|0
1627383530000|2021-07-27 10:58:50|2791.63|2791.63|2791.69|2791.69|2791.69|2791.69|2791.63|2791.63|0
1627383540000|2021-07-27 10:59:00|2791.41|2791.41|2791.3|2791.3|2791.41|2791.41|2791.3|2791.3|0
1627383560000|2021-07-27 10:59:20|2791.24|2791.24|2791.57|2791.57|2791.63|2791.63|2791.24|2791.24|0
1627383590000|2021-07-27 10:59:50|2791.66|2791.66|2792.02|2792.02|2792.02|2792.02|2791.66|2791.66|0
1627383600000|2021-07-27 11:00:00|2792.13|2792.13|2794.19|2794.19|2794.19|2794.19|2792.13|2792.13|0
1627383610000|2021-07-27 11:00:10|2794.36|2794.36|2794.18|2794.18|2794.41|2794.41|2794.18|2794.18|0
1627383620000|2021-07-27 11:00:20|2794.13|2794.13|2794.03|2794.03|2794.36|2794.36|2794.03|2794.03|0
1627383640000|2021-07-27 11:00:40|2793.92|2793.92|2793.9|2793.9|2793.92|2793.92|2793.9|2793.9|0
1627383650000|2021-07-27 11:00:50|2794.23|2794.23|2794.39|2794.39|2794.39|2794.39|2794.23|2794.23|0
1627383660000|2021-07-27 11:01:00|2794.56|2794.56|2794.89|2794.89|2794.89|2794.89|2794.56|2794.56|0
1627383670000|2021-07-27 11:01:10|2794.84|2794.84|2794.61|2794.61|2794.84|2794.84|2794.61|2794.61|0
1627383680000|2021-07-27 11:01:20|2794.44|2794.44|2794.28|2794.28|2794.44|2794.44|2794.28|2794.28|0
1627383710000|2021-07-27 11:01:50|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|0
1627383720000|2021-07-27 11:02:00|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.28|2794.28|0
1627383740000|2021-07-27 11:02:20|2794.79|2794.79|2794.9|2794.9|2794.9|2794.9|2794.79|2794.79|0
1627383750000|2021-07-27 11:02:30|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|0
1627383770000|2021-07-27 11:02:50|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|0
1627383800000|2021-07-27 11:03:20|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|0
1627383820000|2021-07-27 11:03:40|2795.4|2795.4|2795.24|2795.24|2795.4|2795.4|2795.24|2795.24|0
1627383830000|2021-07-27 11:03:50|2795.16|2795.16|2794.66|2794.66|2795.16|2795.16|2794.66|2794.66|0
1627383840000|2021-07-27 11:04:00|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|0
1627383850000|2021-07-27 11:04:10|2794.43|2794.43|2794.43|2794.43|2794.43|2794.43|2794.43|2794.43|0
1627383860000|2021-07-27 11:04:20|2794.65|2794.65|2794.98|2794.98|2794.98|2794.98|2794.65|2794.65|0
1627383870000|2021-07-27 11:04:30|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|0
1627383900000|2021-07-27 11:05:00|2794.79|2794.79|2794.62|2794.62|2794.79|2794.79|2794.62|2794.62|0
1627383920000|2021-07-27 11:05:20|2794.46|2794.46|2794.28|2794.28|2794.46|2794.46|2794.28|2794.28|0
1627383930000|2021-07-27 11:05:30|2794.16|2794.16|2794.77|2794.77|2794.77|2794.77|2794.16|2794.16|0
1627383950000|2021-07-27 11:05:50|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|0
1627383960000|2021-07-27 11:06:00|2794.93|2794.93|2794.43|2794.43|2794.93|2794.93|2794.43|2794.43|0
1627383970000|2021-07-27 11:06:10|2794.42|2794.42|2794.42|2794.42|2794.42|2794.42|2794.42|2794.42|0
1627383980000|2021-07-27 11:06:20|2794.37|2794.37|2794.4|2794.4|2794.4|2794.4|2794.37|2794.37|0
1627383990000|2021-07-27 11:06:30|2794.46|2794.46|2794.57|2794.57|2794.57|2794.57|2794.46|2794.46|0
1627384000000|2021-07-27 11:06:40|2794.62|2794.62|2794.8|2794.8|2794.8|2794.8|2794.62|2794.62|0
1627384050000|2021-07-27 11:07:30|2794.82|2794.82|2794.95|2794.95|2794.95|2794.95|2794.77|2794.77|0
1627384060000|2021-07-27 11:07:40|2794.66|2794.66|2794.68|2794.68|2794.68|2794.68|2794.66|2794.66|0
1627384090000|2021-07-27 11:08:10|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|0
1627384110000|2021-07-27 11:08:30|2794.91|2794.91|2794.86|2794.86|2794.91|2794.91|2794.86|2794.86|0
1627384130000|2021-07-27 11:08:50|2794.83|2794.83|2794.82|2794.82|2794.83|2794.83|2794.82|2794.82|0
1627384150000|2021-07-27 11:09:10|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|0
1627384160000|2021-07-27 11:09:20|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|0
1627384180000|2021-07-27 11:09:40|2795.43|2795.43|2795.37|2795.37|2795.43|2795.43|2795.37|2795.37|0
1627384190000|2021-07-27 11:09:50|2795.48|2795.48|2795.91|2795.91|2795.91|2795.91|2795.4|2795.4|0
1627384200000|2021-07-27 11:10:00|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|0
1627384210000|2021-07-27 11:10:10|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|0
1627384230000|2021-07-27 11:10:30|2795.85|2795.85|2795.93|2795.93|2795.93|2795.93|2795.85|2795.85|0
1627384250000|2021-07-27 11:10:50|2795.77|2795.77|2794.32|2794.32|2795.77|2795.77|2794.21|2794.21|0
1627384260000|2021-07-27 11:11:00|2794.33|2794.33|2794.72|2794.72|2794.72|2794.72|2794.33|2794.33|0
1627384270000|2021-07-27 11:11:10|2794.84|2794.84|2794.89|2794.89|2794.89|2794.89|2794.8|2794.8|0
1627384280000|2021-07-27 11:11:20|2795.22|2795.22|2794.72|2794.72|2795.22|2795.22|2794.72|2794.72|0
1627384300000|2021-07-27 11:11:40|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|0
1627384310000|2021-07-27 11:11:50|2794.62|2794.62|2794.78|2794.78|2794.78|2794.78|2794.62|2794.62|0
1627384320000|2021-07-27 11:12:00|2794.39|2794.39|2794.01|2794.01|2794.39|2794.39|2794.01|2794.01|0
1627384350000|2021-07-27 11:12:30|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|2793.9|0
1627384360000|2021-07-27 11:12:40|2793.86|2793.86|2793.46|2793.46|2793.86|2793.86|2793.36|2793.36|0
1627384380000|2021-07-27 11:13:00|2793.75|2793.75|2793.79|2793.79|2793.79|2793.79|2793.75|2793.75|0
1627384390000|2021-07-27 11:13:10|2794.23|2794.23|2794.34|2794.34|2794.34|2794.34|2794.23|2794.23|0
1627384400000|2021-07-27 11:13:20|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|0
1627384410000|2021-07-27 11:13:30|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|0
1627384420000|2021-07-27 11:13:40|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|0
1627384440000|2021-07-27 11:14:00|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|0
1627384450000|2021-07-27 11:14:10|2794.07|2794.07|2794.24|2794.24|2794.4|2794.4|2794.07|2794.07|0
1627384460000|2021-07-27 11:14:20|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|0
1627384490000|2021-07-27 11:14:50|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|0
1627384500000|2021-07-27 11:15:00|2794.14|2794.14|2794.28|2794.28|2794.33|2794.33|2794.14|2794.14|0
1627384520000|2021-07-27 11:15:20|2794.17|2794.17|2794.2|2794.2|2794.2|2794.2|2794.17|2794.17|0
1627384550000|2021-07-27 11:15:50|2793.81|2793.81|2793.26|2793.26|2793.81|2793.81|2793.26|2793.26|0
1627384560000|2021-07-27 11:16:00|2793.32|2793.32|2793.19|2793.19|2793.35|2793.35|2793.19|2793.19|0
1627384570000|2021-07-27 11:16:10|2792.86|2792.86|2792.82|2792.82|2792.86|2792.86|2792.82|2792.82|0
1627384580000|2021-07-27 11:16:20|2792.81|2792.81|2792.98|2792.98|2792.98|2792.98|2792.81|2792.81|0
1627384590000|2021-07-27 11:16:30|2793.14|2793.14|2793.03|2793.03|2793.14|2793.14|2793.03|2793.03|0
1627384600000|2021-07-27 11:16:40|2792.99|2792.99|2792.94|2792.94|2792.99|2792.99|2792.83|2792.83|0
1627384610000|2021-07-27 11:16:50|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|0
1627384620000|2021-07-27 11:17:00|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|0
1627384630000|2021-07-27 11:17:10|2793.11|2793.11|2793.05|2793.05|2793.11|2793.11|2793.05|2793.05|0
1627384650000|2021-07-27 11:17:30|2793|2793|2793|2793|2793|2793|2793|2793|0
1627384660000|2021-07-27 11:17:40|2793.05|2793.05|2793.11|2793.11|2793.11|2793.11|2793.05|2793.05|0
1627384670000|2021-07-27 11:17:50|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|0
1627384680000|2021-07-27 11:18:00|2793.2|2793.2|2793.45|2793.45|2793.53|2793.53|2793.2|2793.2|0
1627384690000|2021-07-27 11:18:10|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|0
1627384700000|2021-07-27 11:18:20|2792.9|2792.9|2792.74|2792.74|2792.9|2792.9|2792.74|2792.74|0
1627384710000|2021-07-27 11:18:30|2792.79|2792.79|2792.79|2792.79|2792.79|2792.79|2792.79|2792.79|0
1627384720000|2021-07-27 11:18:40|2792.78|2792.78|2792.77|2792.77|2792.78|2792.78|2792.77|2792.77|0
1627384740000|2021-07-27 11:19:00|2792.94|2792.94|2793.97|2793.97|2793.97|2793.97|2792.94|2792.94|0
1627384750000|2021-07-27 11:19:10|2793.98|2793.98|2793.81|2793.81|2793.98|2793.98|2793.81|2793.81|0
1627384780000|2021-07-27 11:19:40|2793.65|2793.65|2793.65|2793.65|2793.65|2793.65|2793.65|2793.65|0
1627384790000|2021-07-27 11:19:50|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1627384800000|2021-07-27 11:20:00|2793.85|2793.85|2793.9|2793.9|2793.9|2793.9|2793.85|2793.85|0
1627384810000|2021-07-27 11:20:10|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|0
1627384830000|2021-07-27 11:20:30|2794.07|2794.07|2793.97|2793.97|2794.07|2794.07|2793.97|2793.97|0
1627384850000|2021-07-27 11:20:50|2793.86|2793.86|2793.85|2793.85|2793.86|2793.86|2793.85|2793.85|0
1627384860000|2021-07-27 11:21:00|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|0
1627384870000|2021-07-27 11:21:10|2793.74|2793.74|2793.74|2793.74|2793.74|2793.74|2793.74|2793.74|0
1627384880000|2021-07-27 11:21:20|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1627384890000|2021-07-27 11:21:30|2793.82|2793.82|2793.31|2793.31|2793.82|2793.82|2793.31|2793.31|0
1627384900000|2021-07-27 11:21:40|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|0
1627384910000|2021-07-27 11:21:50|2793.16|2793.16|2793.14|2793.14|2793.16|2793.16|2793.14|2793.14|0
1627384940000|2021-07-27 11:22:20|2792.64|2792.64|2792.48|2792.48|2792.64|2792.64|2792.48|2792.48|0
1627384950000|2021-07-27 11:22:30|2791.98|2791.98|2791.81|2791.81|2791.98|2791.98|2791.81|2791.81|0
1627384960000|2021-07-27 11:22:40|2791.98|2791.98|2791.85|2791.85|2791.98|2791.98|2791.85|2791.85|0
1627384970000|2021-07-27 11:22:50|2791.91|2791.91|2791.74|2791.74|2791.91|2791.91|2791.74|2791.74|0
1627384980000|2021-07-27 11:23:00|2791.58|2791.58|2791.41|2791.41|2791.58|2791.58|2791.41|2791.41|0
1627384990000|2021-07-27 11:23:10|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|0
1627385000000|2021-07-27 11:23:20|2791.44|2791.44|2791.16|2791.16|2791.44|2791.44|2791.05|2791.05|0
1627385010000|2021-07-27 11:23:30|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1627385020000|2021-07-27 11:23:40|2791.35|2791.35|2791.34|2791.34|2791.35|2791.35|2791.34|2791.34|0
1627385040000|2021-07-27 11:24:00|2791.28|2791.28|2790.95|2790.95|2791.28|2791.28|2790.95|2790.95|0
1627385050000|2021-07-27 11:24:10|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|0
1627385060000|2021-07-27 11:24:20|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|0
1627385070000|2021-07-27 11:24:30|2790.84|2790.84|2790.62|2790.62|2790.84|2790.84|2790.62|2790.62|0
1627385090000|2021-07-27 11:24:50|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|0
1627385100000|2021-07-27 11:25:00|2790.36|2790.36|2790.7|2790.7|2790.7|2790.7|2790.36|2790.36|0
1627385120000|2021-07-27 11:25:20|2790.81|2790.81|2790.97|2790.97|2790.97|2790.97|2790.81|2790.81|0
1627385130000|2021-07-27 11:25:30|2791.03|2791.03|2790.71|2790.71|2791.03|2791.03|2790.71|2790.71|0
1627385140000|2021-07-27 11:25:40|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1627385150000|2021-07-27 11:25:50|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|0
1627385160000|2021-07-27 11:26:00|2791.04|2791.04|2790.88|2790.88|2791.04|2791.04|2790.88|2790.88|0
1627385170000|2021-07-27 11:26:10|2790.84|2790.84|2790.55|2790.55|2790.84|2790.84|2790.55|2790.55|0
1627385180000|2021-07-27 11:26:20|2790.53|2790.53|2790.37|2790.37|2790.53|2790.53|2790.37|2790.37|0
1627385190000|2021-07-27 11:26:30|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|2790.38|0
1627385200000|2021-07-27 11:26:40|2790.43|2790.43|2790.33|2790.33|2790.44|2790.44|2790.33|2790.33|0
1627385210000|2021-07-27 11:26:50|2790.42|2790.42|2790.5|2790.5|2790.5|2790.5|2790.42|2790.42|0
1627385230000|2021-07-27 11:27:10|2790.54|2790.54|2790.77|2790.77|2790.77|2790.77|2790.54|2790.54|0
1627385240000|2021-07-27 11:27:20|2790.76|2790.76|2790.82|2790.82|2790.82|2790.82|2790.76|2790.76|0
1627385250000|2021-07-27 11:27:30|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|0
1627385260000|2021-07-27 11:27:40|2791.21|2791.21|2791.04|2791.04|2791.21|2791.21|2791.04|2791.04|0
1627385280000|2021-07-27 11:28:00|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|0
1627385290000|2021-07-27 11:28:10|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|0
1627385300000|2021-07-27 11:28:20|2791.03|2791.03|2791.07|2791.07|2791.07|2791.07|2791.02|2791.02|0
1627385330000|2021-07-27 11:28:50|2791.05|2791.05|2791.02|2791.02|2791.05|2791.05|2791|2791|0
1627385340000|2021-07-27 11:29:00|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|0
1627385350000|2021-07-27 11:29:10|2790.82|2790.82|2790.09|2790.09|2790.82|2790.82|2790.09|2790.09|0
1627385360000|2021-07-27 11:29:20|2789.98|2789.98|2789.92|2789.92|2789.98|2789.98|2789.92|2789.92|0
1627385380000|2021-07-27 11:29:40|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|0
1627385410000|2021-07-27 11:30:10|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|0
1627385430000|2021-07-27 11:30:30|2789.81|2789.81|2789.42|2789.42|2789.81|2789.81|2789.42|2789.42|0
1627385450000|2021-07-27 11:30:50|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1627385460000|2021-07-27 11:31:00|2789.87|2789.87|2789.9|2789.9|2789.95|2789.95|2789.84|2789.84|0
1627385470000|2021-07-27 11:31:10|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|0
1627385490000|2021-07-27 11:31:30|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1627385500000|2021-07-27 11:31:40|2790.08|2790.08|2790.13|2790.13|2790.13|2790.13|2790.08|2790.08|0
1627385510000|2021-07-27 11:31:50|2790.16|2790.16|2789.98|2789.98|2790.16|2790.16|2789.98|2789.98|0
1627385520000|2021-07-27 11:32:00|2789.48|2789.48|2789.65|2789.65|2789.65|2789.65|2789.48|2789.48|0
1627385530000|2021-07-27 11:32:10|2789.82|2789.82|2789.96|2789.96|2789.96|2789.96|2789.82|2789.82|0
1627385540000|2021-07-27 11:32:20|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|0
1627385550000|2021-07-27 11:32:30|2790.13|2790.13|2790.05|2790.05|2790.13|2790.13|2790.05|2790.05|0
1627385560000|2021-07-27 11:32:40|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|0
1627385600000|2021-07-27 11:33:20|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1627385630000|2021-07-27 11:33:50|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|0
1627385640000|2021-07-27 11:34:00|2790.4|2790.4|2791.23|2791.23|2791.23|2791.23|2790.23|2790.23|0
1627385650000|2021-07-27 11:34:10|2791.06|2791.06|2791.03|2791.03|2791.26|2791.26|2791.03|2791.03|0
1627385660000|2021-07-27 11:34:20|2791.36|2791.36|2791.52|2791.52|2791.52|2791.52|2791.36|2791.36|0
1627385670000|2021-07-27 11:34:30|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|0
1627385680000|2021-07-27 11:34:40|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.41|2791.41|0
1627385690000|2021-07-27 11:34:50|2791.19|2791.19|2791.36|2791.36|2791.36|2791.36|2791.19|2791.19|0
1627385700000|2021-07-27 11:35:00|2791.13|2791.13|2790.8|2790.8|2791.13|2791.13|2790.8|2790.8|0
1627385710000|2021-07-27 11:35:10|2790.85|2790.85|2790.83|2790.83|2790.85|2790.85|2790.83|2790.83|0
1627385720000|2021-07-27 11:35:20|2790.99|2790.99|2790.92|2790.92|2791|2791|2790.83|2790.83|0
1627385730000|2021-07-27 11:35:30|2790.83|2790.83|2791.16|2791.16|2791.16|2791.16|2790.78|2790.78|0
1627385760000|2021-07-27 11:36:00|2790.99|2790.99|2790.71|2790.71|2790.99|2790.99|2790.71|2790.71|0
1627385800000|2021-07-27 11:36:40|2790.38|2790.38|2790.73|2790.73|2790.78|2790.78|2790.38|2790.38|0
1627385810000|2021-07-27 11:36:50|2790.69|2790.69|2790.57|2790.57|2790.69|2790.69|2790.57|2790.57|0
1627385820000|2021-07-27 11:37:00|2790.65|2790.65|2790.82|2790.82|2790.82|2790.82|2790.65|2790.65|0
1627385830000|2021-07-27 11:37:10|2790.93|2790.93|2790.95|2790.95|2790.99|2790.99|2790.93|2790.93|0
1627385850000|2021-07-27 11:37:30|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.77|2790.77|0
1627385860000|2021-07-27 11:37:40|2790.98|2790.98|2791.97|2791.97|2791.97|2791.97|2790.98|2790.98|0
1627385870000|2021-07-27 11:37:50|2791.98|2791.98|2791.89|2791.89|2791.98|2791.98|2791.89|2791.89|0
1627385880000|2021-07-27 11:38:00|2791.88|2791.88|2791.91|2791.91|2791.91|2791.91|2791.88|2791.88|0
1627385890000|2021-07-27 11:38:10|2791.87|2791.87|2791.87|2791.87|2791.87|2791.87|2791.87|2791.87|0
1627385900000|2021-07-27 11:38:20|2791.96|2791.96|2792.76|2792.76|2792.76|2792.76|2791.96|2791.96|0
1627385910000|2021-07-27 11:38:30|2792.84|2792.84|2792.99|2792.99|2792.99|2792.99|2792.84|2792.84|0
1627385930000|2021-07-27 11:38:50|2792.94|2792.94|2792.67|2792.67|2792.94|2792.94|2792.67|2792.67|0
1627385940000|2021-07-27 11:39:00|2792.84|2792.84|2793|2793|2793|2793|2792.84|2792.84|0
1627385950000|2021-07-27 11:39:10|2792.79|2792.79|2792.57|2792.57|2792.79|2792.79|2792.46|2792.46|0
1627385970000|2021-07-27 11:39:30|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|0
1627385980000|2021-07-27 11:39:40|2793.29|2793.29|2793.09|2793.09|2793.29|2793.29|2793.09|2793.09|0
1627385990000|2021-07-27 11:39:50|2793.26|2793.26|2793.43|2793.43|2793.43|2793.43|2793.26|2793.26|0
1627386000000|2021-07-27 11:40:00|2793.69|2793.69|2793.66|2793.66|2793.74|2793.74|2793.66|2793.66|0
1627386010000|2021-07-27 11:40:10|2793.57|2793.57|2793.19|2793.19|2793.57|2793.57|2793.19|2793.19|0
1627386020000|2021-07-27 11:40:20|2792.86|2792.86|2792.69|2792.69|2792.86|2792.86|2792.69|2792.69|0
1627386030000|2021-07-27 11:40:30|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|0
1627386040000|2021-07-27 11:40:40|2792.65|2792.65|2792.71|2792.71|2792.71|2792.71|2792.65|2792.65|0
1627386050000|2021-07-27 11:40:50|2792.7|2792.7|2792.7|2792.7|2792.7|2792.7|2792.7|2792.7|0
1627386060000|2021-07-27 11:41:00|2792.61|2792.61|2791.45|2791.45|2792.61|2792.61|2791.45|2791.45|0
1627386070000|2021-07-27 11:41:10|2791.48|2791.48|2791.3|2791.3|2791.48|2791.48|2791.3|2791.3|0
1627386100000|2021-07-27 11:41:40|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|0
1627386110000|2021-07-27 11:41:50|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1627386120000|2021-07-27 11:42:00|2791.11|2791.11|2790.9|2790.9|2791.11|2791.11|2790.9|2790.9|0
1627386140000|2021-07-27 11:42:20|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|0
1627386150000|2021-07-27 11:42:30|2790.61|2790.61|2790.32|2790.32|2790.61|2790.61|2790.32|2790.32|0
1627386160000|2021-07-27 11:42:40|2790.28|2790.28|2790.22|2790.22|2790.28|2790.28|2790.22|2790.22|0
1627386170000|2021-07-27 11:42:50|2790.06|2790.06|2789.98|2789.98|2790.06|2790.06|2789.98|2789.98|0
1627386180000|2021-07-27 11:43:00|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|0
1627386190000|2021-07-27 11:43:10|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1627386210000|2021-07-27 11:43:30|2789.75|2789.75|2789.7|2789.7|2789.75|2789.75|2789.7|2789.7|0
1627386220000|2021-07-27 11:43:40|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|0
1627386240000|2021-07-27 11:44:00|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|0
1627386250000|2021-07-27 11:44:10|2789.78|2789.78|2789.6|2789.6|2789.78|2789.78|2789.45|2789.45|0
1627386260000|2021-07-27 11:44:20|2789.77|2789.77|2789.59|2789.59|2789.77|2789.77|2789.59|2789.59|0
1627386270000|2021-07-27 11:44:30|2789.26|2789.26|2789.42|2789.42|2789.42|2789.42|2789.26|2789.26|0
1627386280000|2021-07-27 11:44:40|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|0
1627386290000|2021-07-27 11:44:50|2789.3|2789.3|2789.19|2789.19|2789.3|2789.3|2789.19|2789.19|0
1627386300000|2021-07-27 11:45:00|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1627386320000|2021-07-27 11:45:20|2789.25|2789.25|2789.36|2789.36|2789.36|2789.36|2789.25|2789.25|0
1627386330000|2021-07-27 11:45:30|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|0
1627386370000|2021-07-27 11:46:10|2789.08|2789.08|2789.02|2789.02|2789.08|2789.08|2789.02|2789.02|0
1627386380000|2021-07-27 11:46:20|2789.08|2789.08|2789.4|2789.4|2789.41|2789.41|2789.08|2789.08|0
1627386400000|2021-07-27 11:46:40|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|0
1627386410000|2021-07-27 11:46:50|2789.23|2789.23|2788.17|2788.17|2789.23|2789.23|2788.17|2788.17|0
1627386420000|2021-07-27 11:47:00|2788.06|2788.06|2787.7|2787.7|2788.06|2788.06|2787.7|2787.7|0
1627386430000|2021-07-27 11:47:10|2787.59|2787.59|2787.63|2787.63|2787.63|2787.63|2787.59|2787.59|0
1627386450000|2021-07-27 11:47:30|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|0
1627386470000|2021-07-27 11:47:50|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|2787.69|0
1627386480000|2021-07-27 11:48:00|2787.64|2787.64|2787.48|2787.48|2787.64|2787.64|2787.48|2787.48|0
1627386500000|2021-07-27 11:48:20|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1627386520000|2021-07-27 11:48:40|2787.42|2787.42|2787.19|2787.19|2787.42|2787.42|2787.19|2787.19|0
1627386530000|2021-07-27 11:48:50|2786.85|2786.85|2786.4|2786.4|2786.85|2786.85|2786.4|2786.4|0
1627386540000|2021-07-27 11:49:00|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1627386560000|2021-07-27 11:49:20|2786.46|2786.46|2786.47|2786.47|2786.47|2786.47|2786.46|2786.46|0
1627386570000|2021-07-27 11:49:30|2786.59|2786.59|2786.48|2786.48|2786.59|2786.59|2786.48|2786.48|0
1627386590000|2021-07-27 11:49:50|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1627386620000|2021-07-27 11:50:20|2786.46|2786.46|2785.66|2785.66|2786.46|2786.46|2785.66|2785.66|0
1627386630000|2021-07-27 11:50:30|2785.65|2785.65|2785.56|2785.56|2785.92|2785.92|2785.56|2785.56|0
1627386650000|2021-07-27 11:50:50|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|2785.73|0
1627386660000|2021-07-27 11:51:00|2785.56|2785.56|2785.22|2785.22|2785.56|2785.56|2785.22|2785.22|0
1627386670000|2021-07-27 11:51:10|2785.05|2785.05|2784.86|2784.86|2785.05|2785.05|2784.81|2784.81|0
1627386680000|2021-07-27 11:51:20|2784.56|2784.56|2783.68|2783.68|2784.56|2784.56|2783.68|2783.68|0
1627386690000|2021-07-27 11:51:30|2783.85|2783.85|2783.82|2783.82|2783.85|2783.85|2783.82|2783.82|0
1627386700000|2021-07-27 11:51:40|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1627386710000|2021-07-27 11:51:50|2783.53|2783.53|2783.36|2783.36|2783.53|2783.53|2783.36|2783.36|0
1627386730000|2021-07-27 11:52:10|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1627386740000|2021-07-27 11:52:20|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|2783.53|0
1627386750000|2021-07-27 11:52:30|2783.36|2783.36|2783.08|2783.08|2783.36|2783.36|2782.96|2782.96|0
1627386760000|2021-07-27 11:52:40|2783.1|2783.1|2783.52|2783.52|2783.52|2783.52|2783.1|2783.1|0
1627386770000|2021-07-27 11:52:50|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|2783.57|0
1627386780000|2021-07-27 11:53:00|2783.63|2783.63|2784.01|2784.01|2784.01|2784.01|2783.62|2783.62|0
1627386800000|2021-07-27 11:53:20|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1627386830000|2021-07-27 11:53:50|2783.73|2783.73|2783.08|2783.08|2783.73|2783.73|2783.08|2783.08|0
1627386850000|2021-07-27 11:54:10|2782.97|2782.97|2783.13|2783.13|2783.13|2783.13|2782.97|2782.97|0
1627386860000|2021-07-27 11:54:20|2783.19|2783.19|2783.35|2783.35|2783.52|2783.52|2783.19|2783.19|0
1627386880000|2021-07-27 11:54:40|2783.39|2783.39|2783.43|2783.43|2783.43|2783.43|2783.39|2783.39|0
1627386900000|2021-07-27 11:55:00|2783.41|2783.41|2783.57|2783.57|2783.57|2783.57|2783.4|2783.4|0
1627386910000|2021-07-27 11:55:10|2783.51|2783.51|2783.47|2783.47|2783.51|2783.51|2783.47|2783.47|0
1627386920000|2021-07-27 11:55:20|2783.43|2783.43|2783.41|2783.41|2783.48|2783.48|2783.32|2783.32|0
1627386940000|2021-07-27 11:55:40|2783.37|2783.37|2783.37|2783.37|2783.37|2783.37|2783.37|2783.37|0
1627386960000|2021-07-27 11:56:00|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|0
1627386980000|2021-07-27 11:56:20|2783.14|2783.14|2783.04|2783.04|2783.14|2783.14|2783.04|2783.04|0
1627386990000|2021-07-27 11:56:30|2783.03|2783.03|2782.98|2782.98|2783.03|2783.03|2782.98|2782.98|0
1627387000000|2021-07-27 11:56:40|2782.97|2782.97|2781.49|2781.49|2782.97|2782.97|2781.49|2781.49|0
1627387010000|2021-07-27 11:56:50|2781.45|2781.45|2781.63|2781.63|2781.67|2781.67|2781.45|2781.45|0
1627387020000|2021-07-27 11:57:00|2781.57|2781.57|2781.53|2781.53|2781.57|2781.57|2781.53|2781.53|0
1627387050000|2021-07-27 11:57:30|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|0
1627387070000|2021-07-27 11:57:50|2781.71|2781.71|2781.86|2781.86|2781.86|2781.86|2781.71|2781.71|0
1627387080000|2021-07-27 11:58:00|2781.74|2781.74|2782.02|2782.02|2782.02|2782.02|2781.74|2781.74|0
1627387090000|2021-07-27 11:58:10|2782.01|2782.01|2781.68|2781.68|2782.01|2782.01|2781.68|2781.68|0
1627387100000|2021-07-27 11:58:20|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|0
1627387120000|2021-07-27 11:58:40|2781.63|2781.63|2781.45|2781.45|2781.63|2781.63|2781.4|2781.4|0
1627387170000|2021-07-27 11:59:30|2781.62|2781.62|2781.74|2781.74|2781.74|2781.74|2781.62|2781.62|0
1627387200000|2021-07-27 12:00:00|2781.76|2781.76|2781.79|2781.79|2781.79|2781.79|2781.76|2781.76|0
1627387210000|2021-07-27 12:00:10|2781.83|2781.83|2781.36|2781.36|2781.89|2781.89|2781.36|2781.36|0
1627387220000|2021-07-27 12:00:20|2781.2|2781.2|2781.1|2781.1|2781.2|2781.2|2781.1|2781.1|0
1627387240000|2021-07-27 12:00:40|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1627387250000|2021-07-27 12:00:50|2781.1|2781.1|2781.22|2781.22|2781.22|2781.22|2781.05|2781.05|0
1627387260000|2021-07-27 12:01:00|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|2781.05|0
1627387270000|2021-07-27 12:01:10|2781.11|2781.11|2780.72|2780.72|2781.11|2781.11|2780.72|2780.72|0
1627387280000|2021-07-27 12:01:20|2781.05|2781.05|2781.22|2781.22|2781.22|2781.22|2781.05|2781.05|0
1627387290000|2021-07-27 12:01:30|2781.33|2781.33|2781.33|2781.33|2781.33|2781.33|2781.33|2781.33|0
1627387300000|2021-07-27 12:01:40|2781.39|2781.39|2781.5|2781.5|2781.5|2781.5|2781.39|2781.39|0
1627387320000|2021-07-27 12:02:00|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|0
1627387330000|2021-07-27 12:02:10|2781.57|2781.57|2781.53|2781.53|2781.59|2781.59|2781.53|2781.53|0
1627387350000|2021-07-27 12:02:30|2781.57|2781.57|2781.56|2781.56|2781.57|2781.57|2781.52|2781.52|0
1627387360000|2021-07-27 12:02:40|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|0
1627387390000|2021-07-27 12:03:10|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1627387400000|2021-07-27 12:03:20|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|0
1627387410000|2021-07-27 12:03:30|2781.43|2781.43|2781.39|2781.39|2781.43|2781.43|2781.39|2781.39|0
1627387430000|2021-07-27 12:03:50|2781.4|2781.4|2781.2|2781.2|2781.4|2781.4|2781.2|2781.2|0
1627387440000|2021-07-27 12:04:00|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|0
1627387450000|2021-07-27 12:04:10|2781.2|2781.2|2781.26|2781.26|2781.3|2781.3|2781.2|2781.2|0
1627387460000|2021-07-27 12:04:20|2781.27|2781.27|2781.48|2781.48|2781.48|2781.48|2781.27|2781.27|0
1627387490000|2021-07-27 12:04:50|2781.65|2781.65|2781.71|2781.71|2781.71|2781.71|2781.65|2781.65|0
1627387500000|2021-07-27 12:05:00|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|0
1627387530000|2021-07-27 12:05:30|2781.67|2781.67|2782.01|2782.01|2782.01|2782.01|2781.67|2781.67|0
1627387540000|2021-07-27 12:05:40|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1627387550000|2021-07-27 12:05:50|2781.88|2781.88|2781.47|2781.47|2781.88|2781.88|2781.47|2781.47|0
1627387560000|2021-07-27 12:06:00|2781.41|2781.41|2781.1|2781.1|2781.41|2781.41|2781.1|2781.1|0
1627387570000|2021-07-27 12:06:10|2781.14|2781.14|2780.06|2780.06|2781.18|2781.18|2780.02|2780.02|0
1627387610000|2021-07-27 12:06:50|2780.01|2780.01|2780.15|2780.15|2780.18|2780.18|2780.01|2780.01|0
1627387620000|2021-07-27 12:07:00|2779.93|2779.93|2779.92|2779.92|2780.1|2780.1|2779.92|2779.92|0
1627387630000|2021-07-27 12:07:10|2779.78|2779.78|2779.56|2779.56|2779.84|2779.84|2779.51|2779.51|0
1627387640000|2021-07-27 12:07:20|2779.58|2779.58|2779.52|2779.52|2779.58|2779.58|2779.52|2779.52|0
1627387660000|2021-07-27 12:07:40|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|2779.36|0
1627387670000|2021-07-27 12:07:50|2779.19|2779.19|2778.71|2778.71|2779.19|2779.19|2778.71|2778.71|0
1627387680000|2021-07-27 12:08:00|2779.05|2779.05|2778.7|2778.7|2779.2|2779.2|2778.7|2778.7|0
1627387690000|2021-07-27 12:08:10|2779.2|2779.2|2779.42|2779.42|2779.42|2779.42|2779.2|2779.2|0
1627387720000|2021-07-27 12:08:40|2779.75|2779.75|2779.92|2779.92|2779.92|2779.92|2779.75|2779.75|0
1627387740000|2021-07-27 12:09:00|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|0
1627387750000|2021-07-27 12:09:10|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1627387760000|2021-07-27 12:09:20|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|2780.2|0
1627387770000|2021-07-27 12:09:30|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|0
1627387780000|2021-07-27 12:09:40|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|0
1627387810000|2021-07-27 12:10:10|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|0
1627387820000|2021-07-27 12:10:20|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|2780.08|0
1627387830000|2021-07-27 12:10:30|2779.91|2779.91|2779.58|2779.58|2779.91|2779.91|2779.58|2779.58|0
1627387840000|2021-07-27 12:10:40|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|2779.25|0
1627387850000|2021-07-27 12:10:50|2779.14|2779.14|2779.14|2779.14|2779.19|2779.19|2779.14|2779.14|0
1627387860000|2021-07-27 12:11:00|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1627387870000|2021-07-27 12:11:10|2778.88|2778.88|2778.8|2778.8|2778.88|2778.88|2778.8|2778.8|0
1627387880000|2021-07-27 12:11:20|2778.77|2778.77|2778.69|2778.69|2778.77|2778.77|2778.52|2778.52|0
1627387900000|2021-07-27 12:11:40|2778.86|2778.86|2778.95|2778.95|2778.95|2778.95|2778.86|2778.86|0
1627387910000|2021-07-27 12:11:50|2779|2779|2779.2|2779.2|2779.2|2779.2|2779|2779|0
1627387920000|2021-07-27 12:12:00|2779.32|2779.32|2779.31|2779.31|2779.32|2779.32|2779.31|2779.31|0
1627387940000|2021-07-27 12:12:20|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|0
1627387950000|2021-07-27 12:12:30|2779.64|2779.64|2779.68|2779.68|2779.68|2779.68|2779.64|2779.64|0
1627387980000|2021-07-27 12:13:00|2779.9|2779.9|2779.99|2779.99|2779.99|2779.99|2779.9|2779.9|0
1627387990000|2021-07-27 12:13:10|2780.32|2780.32|2780.32|2780.32|2780.59|2780.59|2780.32|2780.32|0
1627388000000|2021-07-27 12:13:20|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|0
1627388010000|2021-07-27 12:13:30|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|2780.22|0
1627388020000|2021-07-27 12:13:40|2780.13|2780.13|2780.14|2780.14|2780.14|2780.14|2780.13|2780.13|0
1627388050000|2021-07-27 12:14:10|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1627388060000|2021-07-27 12:14:20|2780.35|2780.35|2780.43|2780.43|2780.43|2780.43|2780.35|2780.35|0
1627388070000|2021-07-27 12:14:30|2780.65|2780.65|2780.66|2780.66|2780.66|2780.66|2780.65|2780.65|0
1627388110000|2021-07-27 12:15:10|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1627388130000|2021-07-27 12:15:30|2780.5|2780.5|2779.73|2779.73|2780.5|2780.5|2779.73|2779.73|0
1627388140000|2021-07-27 12:15:40|2779.68|2779.68|2779.59|2779.59|2779.68|2779.68|2779.59|2779.59|0
1627388150000|2021-07-27 12:15:50|2779.61|2779.61|2779.44|2779.44|2779.61|2779.61|2779.44|2779.44|0
1627388160000|2021-07-27 12:16:00|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1627388170000|2021-07-27 12:16:10|2779.44|2779.44|2779.5|2779.5|2779.5|2779.5|2779.44|2779.44|0
1627388190000|2021-07-27 12:16:30|2779.22|2779.22|2779.17|2779.17|2779.22|2779.22|2779.17|2779.17|0
1627388200000|2021-07-27 12:16:40|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|0
1627388220000|2021-07-27 12:17:00|2779.45|2779.45|2779.57|2779.57|2779.57|2779.57|2779.45|2779.45|0
1627388240000|2021-07-27 12:17:20|2779.52|2779.52|2779.43|2779.43|2779.52|2779.52|2779.43|2779.43|0
1627388250000|2021-07-27 12:17:30|2779.37|2779.37|2779.36|2779.36|2779.37|2779.37|2779.36|2779.36|0
1627388260000|2021-07-27 12:17:40|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1627388280000|2021-07-27 12:18:00|2779.14|2779.14|2778.83|2778.83|2779.14|2779.14|2778.71|2778.71|0
1627388290000|2021-07-27 12:18:10|2779.33|2779.33|2778.99|2778.99|2779.33|2779.33|2778.48|2778.48|0
1627388330000|2021-07-27 12:18:50|2778.66|2778.66|2778.83|2778.83|2778.83|2778.83|2778.66|2778.66|0
1627388340000|2021-07-27 12:19:00|2778.77|2778.77|2778.09|2778.09|2778.77|2778.77|2778.09|2778.09|0
1627388350000|2021-07-27 12:19:10|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|2777.86|0
1627388360000|2021-07-27 12:19:20|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|0
1627388370000|2021-07-27 12:19:30|2777.65|2777.65|2777.71|2777.71|2777.71|2777.71|2777.65|2777.65|0
1627388380000|2021-07-27 12:19:40|2777.74|2777.74|2778.1|2778.1|2778.1|2778.1|2777.74|2777.74|0
1627388390000|2021-07-27 12:19:50|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|2778.04|0
1627388400000|2021-07-27 12:20:00|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|0
1627388410000|2021-07-27 12:20:10|2777.98|2777.98|2777.87|2777.87|2777.98|2777.98|2777.87|2777.87|0
1627388420000|2021-07-27 12:20:20|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1627388430000|2021-07-27 12:20:30|2777.95|2777.95|2778.2|2778.2|2778.2|2778.2|2777.95|2777.95|0
1627388440000|2021-07-27 12:20:40|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|2778.31|0
1627388470000|2021-07-27 12:21:10|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|0
1627388480000|2021-07-27 12:21:20|2779.02|2779.02|2778.59|2778.59|2779.02|2779.02|2778.59|2778.59|0
1627388530000|2021-07-27 12:22:10|2778.48|2778.48|2778.61|2778.61|2778.61|2778.61|2778.44|2778.44|0
1627388550000|2021-07-27 12:22:30|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|2778.57|0
1627388570000|2021-07-27 12:22:50|2778.06|2778.06|2778.17|2778.17|2778.17|2778.17|2778.06|2778.06|0
1627388580000|2021-07-27 12:23:00|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|0
1627388600000|2021-07-27 12:23:20|2778.33|2778.33|2778.41|2778.41|2778.41|2778.41|2778.33|2778.33|0
1627388610000|2021-07-27 12:23:30|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|0
1627388640000|2021-07-27 12:24:00|2778.35|2778.35|2778.34|2778.34|2778.35|2778.35|2778.34|2778.34|0
1627388660000|2021-07-27 12:24:20|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|0
1627388670000|2021-07-27 12:24:30|2778.24|2778.24|2778.21|2778.21|2778.24|2778.24|2778.21|2778.21|0
1627388700000|2021-07-27 12:25:00|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|0
1627388710000|2021-07-27 12:25:10|2778.41|2778.41|2779.31|2779.31|2779.42|2779.42|2778.41|2778.41|0
1627388720000|2021-07-27 12:25:20|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1627388730000|2021-07-27 12:25:30|2778.87|2778.87|2778.38|2778.38|2778.87|2778.87|2778.38|2778.38|0
1627388740000|2021-07-27 12:25:40|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|0
1627388760000|2021-07-27 12:26:00|2778.44|2778.44|2778.51|2778.51|2778.51|2778.51|2778.44|2778.44|0
1627388780000|2021-07-27 12:26:20|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|0
1627388800000|2021-07-27 12:26:40|2778.39|2778.39|2778.44|2778.44|2778.44|2778.44|2778.39|2778.39|0
1627388820000|2021-07-27 12:27:00|2778.38|2778.38|2777.99|2777.99|2778.38|2778.38|2777.99|2777.99|0
1627388830000|2021-07-27 12:27:10|2777.83|2777.83|2777.49|2777.49|2777.83|2777.83|2777.49|2777.49|0
1627388840000|2021-07-27 12:27:20|2777.6|2777.6|2777.76|2777.76|2777.94|2777.94|2777.6|2777.6|0
1627388850000|2021-07-27 12:27:30|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|0
1627388870000|2021-07-27 12:27:50|2777.94|2777.94|2777.55|2777.55|2777.94|2777.94|2777.55|2777.55|0
1627388880000|2021-07-27 12:28:00|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|2777.5|0
1627388890000|2021-07-27 12:28:10|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1627388900000|2021-07-27 12:28:20|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|0
1627388930000|2021-07-27 12:28:50|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1627388940000|2021-07-27 12:29:00|2777.64|2777.64|2777.58|2777.58|2777.64|2777.64|2777.58|2777.58|0
1627388950000|2021-07-27 12:29:10|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1627388970000|2021-07-27 12:29:30|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|0
1627388990000|2021-07-27 12:29:50|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|0
1627389010000|2021-07-27 12:30:10|2778.63|2778.63|2777.55|2777.55|2778.63|2778.63|2777.55|2777.55|0
1627389020000|2021-07-27 12:30:20|2777.51|2777.51|2776.54|2776.54|2777.51|2777.51|2776.32|2776.32|0
1627389040000|2021-07-27 12:30:40|2776.6|2776.6|2778.36|2778.36|2778.36|2778.36|2776.6|2776.6|0
1627389050000|2021-07-27 12:30:50|2778.35|2778.35|2778.29|2778.29|2778.35|2778.35|2778.29|2778.29|0
1627389060000|2021-07-27 12:31:00|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1627389070000|2021-07-27 12:31:10|2777.74|2777.74|2777.99|2777.99|2778.03|2778.03|2777.46|2777.46|0
1627389080000|2021-07-27 12:31:20|2777.82|2777.82|2777.76|2777.76|2777.82|2777.82|2777.76|2777.76|0
1627389090000|2021-07-27 12:31:30|2777.6|2777.6|2777.66|2777.66|2777.66|2777.66|2777.6|2777.6|0
1627389100000|2021-07-27 12:31:40|2777.63|2777.63|2777.67|2777.67|2777.67|2777.67|2777.63|2777.63|0
1627389110000|2021-07-27 12:31:50|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|0
1627389120000|2021-07-27 12:32:00|2777.94|2777.94|2778.27|2778.27|2778.43|2778.43|2777.94|2777.94|0
1627389130000|2021-07-27 12:32:10|2778.32|2778.32|2778.48|2778.48|2778.48|2778.48|2778.12|2778.12|0
1627389140000|2021-07-27 12:32:20|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1627389160000|2021-07-27 12:32:40|2778.87|2778.87|2779.02|2779.02|2779.02|2779.02|2778.87|2778.87|0
1627389170000|2021-07-27 12:32:50|2779.35|2779.35|2779.16|2779.16|2779.5|2779.5|2779.16|2779.16|0
1627389180000|2021-07-27 12:33:00|2779.1|2779.1|2778|2778|2779.1|2779.1|2778|2778|0
1627389190000|2021-07-27 12:33:10|2778.11|2778.11|2778.15|2778.15|2778.19|2778.19|2778.03|2778.03|0
1627389200000|2021-07-27 12:33:20|2778.32|2778.32|2777.99|2777.99|2778.33|2778.33|2777.99|2777.99|0
1627389210000|2021-07-27 12:33:30|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1627389220000|2021-07-27 12:33:40|2777.05|2777.05|2777.24|2777.24|2777.4|2777.4|2776.57|2776.57|0
1627389230000|2021-07-27 12:33:50|2777.4|2777.4|2777.63|2777.63|2778.08|2778.08|2777.4|2777.4|0
1627389240000|2021-07-27 12:34:00|2777.51|2777.51|2777.62|2777.62|2777.62|2777.62|2777.51|2777.51|0
1627389250000|2021-07-27 12:34:10|2777.79|2777.79|2777.99|2777.99|2777.99|2777.99|2777.79|2777.79|0
1627389260000|2021-07-27 12:34:20|2778|2778|2778.38|2778.38|2778.38|2778.38|2778|2778|0
1627389270000|2021-07-27 12:34:30|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|0
1627389280000|2021-07-27 12:34:40|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|0
1627389290000|2021-07-27 12:34:50|2777.39|2777.39|2776.48|2776.48|2777.39|2777.39|2776.32|2776.32|0
1627389300000|2021-07-27 12:35:00|2776.31|2776.31|2775.63|2775.63|2776.31|2776.31|2775.63|2775.63|0
1627389310000|2021-07-27 12:35:10|2775.61|2775.61|2775.27|2775.27|2775.61|2775.61|2775.27|2775.27|0
1627389320000|2021-07-27 12:35:20|2775.11|2775.11|2775.17|2775.17|2775.5|2775.5|2774.83|2774.83|0
1627389330000|2021-07-27 12:35:30|2775.05|2775.05|2774.1|2774.1|2775.17|2775.17|2774.1|2774.1|0
1627389340000|2021-07-27 12:35:40|2774.27|2774.27|2774.16|2774.16|2774.27|2774.27|2774.1|2774.1|0
1627389360000|2021-07-27 12:36:00|2774.21|2774.21|2774.15|2774.15|2774.38|2774.38|2774.15|2774.15|0
1627389370000|2021-07-27 12:36:10|2773.99|2773.99|2773.99|2773.99|2773.99|2773.99|2773.99|2773.99|0
1627389390000|2021-07-27 12:36:30|2774.02|2774.02|2773.8|2773.8|2774.02|2774.02|2773.8|2773.8|0
1627389400000|2021-07-27 12:36:40|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|2773.97|0
1627389410000|2021-07-27 12:36:50|2773.91|2773.91|2773.33|2773.33|2773.91|2773.91|2773.33|2773.33|0
1627389420000|2021-07-27 12:37:00|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|0
1627389440000|2021-07-27 12:37:20|2773.1|2773.1|2773.6|2773.6|2773.6|2773.6|2773.1|2773.1|0
1627389470000|2021-07-27 12:37:50|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1627389500000|2021-07-27 12:38:20|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|0
1627389510000|2021-07-27 12:38:30|2773.98|2773.98|2774.12|2774.12|2774.48|2774.48|2773.98|2773.98|0
1627389520000|2021-07-27 12:38:40|2773.87|2773.87|2774.04|2774.04|2774.04|2774.04|2773.87|2773.87|0
1627389530000|2021-07-27 12:38:50|2774.12|2774.12|2774.24|2774.24|2774.24|2774.24|2774.12|2774.12|0
1627389540000|2021-07-27 12:39:00|2774.07|2774.07|2774.57|2774.57|2774.57|2774.57|2774.07|2774.07|0
1627389550000|2021-07-27 12:39:10|2774.9|2774.9|2776.34|2776.34|2776.34|2776.34|2774.9|2774.9|0
1627389560000|2021-07-27 12:39:20|2776.17|2776.17|2776.36|2776.36|2776.36|2776.36|2776.17|2776.17|0
1627389580000|2021-07-27 12:39:40|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|0
1627389590000|2021-07-27 12:39:50|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|2776.5|0
1627389600000|2021-07-27 12:40:00|2776.9|2776.9|2776.8|2776.8|2776.9|2776.9|2776.8|2776.8|0
1627389610000|2021-07-27 12:40:10|2776.97|2776.97|2777.13|2777.13|2777.13|2777.13|2776.97|2776.97|0
1627389620000|2021-07-27 12:40:20|2777.08|2777.08|2776.85|2776.85|2777.08|2777.08|2776.85|2776.85|0
1627389630000|2021-07-27 12:40:30|2777.13|2777.13|2777.27|2777.27|2777.27|2777.27|2777.13|2777.13|0
1627389650000|2021-07-27 12:40:50|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|0
1627389680000|2021-07-27 12:41:20|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|0
1627389690000|2021-07-27 12:41:30|2777.68|2777.68|2777.88|2777.88|2777.88|2777.88|2777.68|2777.68|0
1627389700000|2021-07-27 12:41:40|2778.15|2778.15|2778.09|2778.09|2778.15|2778.15|2778.09|2778.09|0
1627389710000|2021-07-27 12:41:50|2778.35|2778.35|2779.33|2779.33|2779.33|2779.33|2778.35|2778.35|0
1627389730000|2021-07-27 12:42:10|2779.45|2779.45|2779.7|2779.7|2779.7|2779.7|2779.45|2779.45|0
1627389760000|2021-07-27 12:42:40|2779.61|2779.61|2779.36|2779.36|2779.61|2779.61|2779.36|2779.36|0
1627389800000|2021-07-27 12:43:20|2779.52|2779.52|2779.19|2779.19|2779.52|2779.52|2779.19|2779.19|0
1627389810000|2021-07-27 12:43:30|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|0
1627389840000|2021-07-27 12:44:00|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1627389860000|2021-07-27 12:44:20|2779.24|2779.24|2779.18|2779.18|2779.24|2779.24|2779.07|2779.07|0
1627389870000|2021-07-27 12:44:30|2779|2779|2778.93|2778.93|2779|2779|2778.93|2778.93|0
1627389880000|2021-07-27 12:44:40|2778.88|2778.88|2779.05|2779.05|2779.05|2779.05|2778.88|2778.88|0
1627389890000|2021-07-27 12:44:50|2779.1|2779.1|2779.27|2779.27|2779.27|2779.27|2779.1|2779.1|0
1627389900000|2021-07-27 12:45:00|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|0
1627389910000|2021-07-27 12:45:10|2779.39|2779.39|2779.28|2779.28|2779.39|2779.39|2779.28|2779.28|0
1627389920000|2021-07-27 12:45:20|2779.32|2779.32|2779.94|2779.94|2779.94|2779.94|2779.32|2779.32|0
1627389930000|2021-07-27 12:45:30|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|0
1627389950000|2021-07-27 12:45:50|2779.61|2779.61|2779.65|2779.65|2779.65|2779.65|2779.61|2779.61|0
1627389970000|2021-07-27 12:46:10|2779.32|2779.32|2779.01|2779.01|2779.32|2779.32|2779.01|2779.01|0
1627389980000|2021-07-27 12:46:20|2779.24|2779.24|2779.41|2779.41|2779.41|2779.41|2779.24|2779.24|0
1627389990000|2021-07-27 12:46:30|2779.39|2779.39|2779.81|2779.81|2779.81|2779.81|2779.39|2779.39|0
1627390020000|2021-07-27 12:47:00|2779.92|2779.92|2780.79|2780.79|2780.79|2780.79|2779.92|2779.92|0
1627390030000|2021-07-27 12:47:10|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1627390070000|2021-07-27 12:47:50|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|0
1627390080000|2021-07-27 12:48:00|2780.67|2780.67|2781.11|2781.11|2781.11|2781.11|2780.67|2780.67|0
1627390090000|2021-07-27 12:48:10|2781.28|2781.28|2781.45|2781.45|2781.45|2781.45|2781.28|2781.28|0
1627390100000|2021-07-27 12:48:20|2781.53|2781.53|2782.15|2782.15|2782.15|2782.15|2781.53|2781.53|0
1627390120000|2021-07-27 12:48:40|2782.48|2782.48|2782.54|2782.54|2782.54|2782.54|2782.48|2782.48|0
1627390130000|2021-07-27 12:48:50|2782.56|2782.56|2782.9|2782.9|2782.9|2782.9|2782.56|2782.56|0
1627390140000|2021-07-27 12:49:00|2782.92|2782.92|2783.21|2783.21|2783.21|2783.21|2782.92|2782.92|0
1627390150000|2021-07-27 12:49:10|2783.29|2783.29|2783.97|2783.97|2783.97|2783.97|2783.29|2783.29|0
1627390170000|2021-07-27 12:49:30|2783.13|2783.13|2782.99|2782.99|2783.3|2783.3|2782.99|2782.99|0
1627390180000|2021-07-27 12:49:40|2782.93|2782.93|2782.49|2782.49|2782.93|2782.93|2782.38|2782.38|0
1627390190000|2021-07-27 12:49:50|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|2782.65|0
1627390200000|2021-07-27 12:50:00|2782.42|2782.42|2781.86|2781.86|2782.42|2782.42|2781.86|2781.86|0
1627390210000|2021-07-27 12:50:10|2781.78|2781.78|2781.62|2781.62|2781.78|2781.78|2781.62|2781.62|0
1627390220000|2021-07-27 12:50:20|2781.61|2781.61|2782.25|2782.25|2782.25|2782.25|2781.61|2781.61|0
1627390230000|2021-07-27 12:50:30|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|0
1627390240000|2021-07-27 12:50:40|2782.71|2782.71|2783.75|2783.75|2783.75|2783.75|2782.58|2782.58|0
1627390250000|2021-07-27 12:50:50|2783.41|2783.41|2783.45|2783.45|2783.45|2783.45|2783.4|2783.4|0
1627390270000|2021-07-27 12:51:10|2783.43|2783.43|2783.27|2783.27|2783.43|2783.43|2783.27|2783.27|0
1627390280000|2021-07-27 12:51:20|2783.1|2783.1|2783.14|2783.14|2783.14|2783.14|2783.1|2783.1|0
1627390290000|2021-07-27 12:51:30|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1627390300000|2021-07-27 12:51:40|2783.09|2783.09|2782.88|2782.88|2783.09|2783.09|2782.88|2782.88|0
1627390310000|2021-07-27 12:51:50|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|0
1627390320000|2021-07-27 12:52:00|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|0
1627390330000|2021-07-27 12:52:10|2782.42|2782.42|2781.83|2781.83|2782.42|2782.42|2781.66|2781.66|0
1627390340000|2021-07-27 12:52:20|2781.88|2781.88|2781.61|2781.61|2781.94|2781.94|2781.61|2781.61|0
1627390350000|2021-07-27 12:52:30|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1627390370000|2021-07-27 12:52:50|2781.96|2781.96|2781.9|2781.9|2781.96|2781.96|2781.9|2781.9|0
1627390380000|2021-07-27 12:53:00|2781.73|2781.73|2781.86|2781.86|2781.9|2781.9|2781.73|2781.73|0
1627390400000|2021-07-27 12:53:20|2781.9|2781.9|2782.11|2782.11|2782.11|2782.11|2781.9|2781.9|0
1627390410000|2021-07-27 12:53:30|2782.13|2782.13|2782.43|2782.43|2782.43|2782.43|2782.13|2782.13|0
1627390420000|2021-07-27 12:53:40|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1627390430000|2021-07-27 12:53:50|2782.54|2782.54|2782.76|2782.76|2782.76|2782.76|2782.54|2782.54|0
1627390440000|2021-07-27 12:54:00|2782.77|2782.77|2782.83|2782.83|2782.83|2782.83|2782.77|2782.77|0
1627390450000|2021-07-27 12:54:10|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|0
1627390460000|2021-07-27 12:54:20|2783.21|2783.21|2783.38|2783.38|2783.38|2783.38|2783.21|2783.21|0
1627390470000|2021-07-27 12:54:30|2783.21|2783.21|2783.26|2783.26|2783.26|2783.26|2783.21|2783.21|0
1627390500000|2021-07-27 12:55:00|2783.3|2783.3|2782.97|2782.97|2783.3|2783.3|2782.97|2782.97|0
1627390510000|2021-07-27 12:55:10|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|0
1627390520000|2021-07-27 12:55:20|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|2782.76|0
1627390530000|2021-07-27 12:55:30|2782.58|2782.58|2782.86|2782.86|2782.86|2782.86|2782.58|2782.58|0
1627390560000|2021-07-27 12:56:00|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1627390570000|2021-07-27 12:56:10|2783.5|2783.5|2783.4|2783.4|2783.5|2783.5|2783.34|2783.34|0
1627390580000|2021-07-27 12:56:20|2783.56|2783.56|2783.79|2783.79|2783.95|2783.95|2783.56|2783.56|0
1627390600000|2021-07-27 12:56:40|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|0
1627390610000|2021-07-27 12:56:50|2783.82|2783.82|2783.87|2783.87|2783.87|2783.87|2783.82|2783.82|0
1627390620000|2021-07-27 12:57:00|2783.98|2783.98|2784.09|2784.09|2784.09|2784.09|2783.98|2783.98|0
1627390630000|2021-07-27 12:57:10|2784.2|2784.2|2784.14|2784.14|2784.2|2784.2|2784.14|2784.14|0
1627390640000|2021-07-27 12:57:20|2784.2|2784.2|2784.25|2784.25|2784.25|2784.25|2784.2|2784.2|0
1627390650000|2021-07-27 12:57:30|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.23|2784.23|0
1627390660000|2021-07-27 12:57:40|2784.4|2784.4|2783.91|2783.91|2784.4|2784.4|2783.91|2783.91|0
1627390680000|2021-07-27 12:58:00|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1627390700000|2021-07-27 12:58:20|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|2783.88|0
1627390710000|2021-07-27 12:58:30|2783.84|2783.84|2783.73|2783.73|2783.84|2783.84|2783.62|2783.62|0
1627390720000|2021-07-27 12:58:40|2783.67|2783.67|2783.72|2783.72|2783.72|2783.72|2783.67|2783.67|0
1627390730000|2021-07-27 12:58:50|2783.66|2783.66|2783.49|2783.49|2783.66|2783.66|2783.49|2783.49|0
1627390740000|2021-07-27 12:59:00|2783.44|2783.44|2783.49|2783.49|2783.49|2783.49|2783.44|2783.44|0
1627390760000|2021-07-27 12:59:20|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1627390780000|2021-07-27 12:59:40|2783.87|2783.87|2784.03|2784.03|2784.03|2784.03|2783.87|2783.87|0
1627390790000|2021-07-27 12:59:50|2784.15|2784.15|2784.54|2784.54|2784.7|2784.7|2784.15|2784.15|0
1627390800000|2021-07-27 13:00:00|2784.21|2784.21|2784.21|2784.21|2784.37|2784.37|2784.21|2784.21|0
1627390810000|2021-07-27 13:00:10|2784.25|2784.25|2783.76|2783.76|2784.36|2784.36|2783.76|2783.76|0
1627390820000|2021-07-27 13:00:20|2783.77|2783.77|2783.2|2783.2|2783.77|2783.77|2783.2|2783.2|0
1627390830000|2021-07-27 13:00:30|2783.12|2783.12|2782.37|2782.37|2783.17|2783.17|2782.37|2782.37|0
1627390840000|2021-07-27 13:00:40|2782.31|2782.31|2782.2|2782.2|2782.31|2782.31|2782.2|2782.2|0
1627390850000|2021-07-27 13:00:50|2782.15|2782.15|2781.79|2781.79|2782.15|2782.15|2781.79|2781.79|0
1627390870000|2021-07-27 13:01:10|2781.46|2781.46|2781.35|2781.35|2781.46|2781.46|2781.35|2781.35|0
1627390880000|2021-07-27 13:01:20|2781.26|2781.26|2780.58|2780.58|2781.26|2781.26|2780.58|2780.58|0
1627390890000|2021-07-27 13:01:30|2780.42|2780.42|2780.25|2780.25|2780.42|2780.42|2780.25|2780.25|0
1627390910000|2021-07-27 13:01:50|2780.42|2780.42|2780.83|2780.83|2780.88|2780.88|2780.42|2780.42|0
1627390920000|2021-07-27 13:02:00|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|0
1627390930000|2021-07-27 13:02:10|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1627390940000|2021-07-27 13:02:20|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|0
1627390950000|2021-07-27 13:02:30|2780.84|2780.84|2781.32|2781.32|2781.32|2781.32|2780.84|2780.84|0
1627390960000|2021-07-27 13:02:40|2781.27|2781.27|2780.88|2780.88|2781.27|2781.27|2780.6|2780.6|0
1627390980000|2021-07-27 13:03:00|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1627391000000|2021-07-27 13:03:20|2781.1|2781.1|2781.26|2781.26|2781.26|2781.26|2781.1|2781.1|0
1627391010000|2021-07-27 13:03:30|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|0
1627391020000|2021-07-27 13:03:40|2781.48|2781.48|2782|2782|2782.16|2782.16|2781.48|2781.48|0
1627391030000|2021-07-27 13:03:50|2781.96|2781.96|2781.86|2781.86|2781.96|2781.96|2781.8|2781.8|0
1627391040000|2021-07-27 13:04:00|2781.8|2781.8|2781.75|2781.75|2781.8|2781.8|2781.75|2781.75|0
1627391050000|2021-07-27 13:04:10|2781.61|2781.61|2781.3|2781.3|2781.61|2781.61|2781.28|2781.28|0
1627391060000|2021-07-27 13:04:20|2780.96|2780.96|2780.63|2780.63|2780.96|2780.96|2780.57|2780.57|0
1627391070000|2021-07-27 13:04:30|2780.59|2780.59|2780.75|2780.75|2780.75|2780.75|2780.59|2780.59|0
1627391080000|2021-07-27 13:04:40|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1627391090000|2021-07-27 13:04:50|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|0
1627391110000|2021-07-27 13:05:10|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|0
1627391130000|2021-07-27 13:05:30|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|0
1627391140000|2021-07-27 13:05:40|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|0
1627391150000|2021-07-27 13:05:50|2780.92|2780.92|2780.92|2780.92|2781.29|2781.29|2780.81|2780.81|0
1627391160000|2021-07-27 13:06:00|2781.09|2781.09|2781.05|2781.05|2781.09|2781.09|2781.05|2781.05|0
1627391170000|2021-07-27 13:06:10|2780.88|2780.88|2780.43|2780.43|2780.88|2780.88|2780.43|2780.43|0
1627391180000|2021-07-27 13:06:20|2780.51|2780.51|2780.45|2780.45|2780.51|2780.51|2780.41|2780.41|0
1627391190000|2021-07-27 13:06:30|2780.44|2780.44|2780.88|2780.88|2780.88|2780.88|2780.44|2780.44|0
1627391200000|2021-07-27 13:06:40|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1627391220000|2021-07-27 13:07:00|2781.16|2781.16|2781.56|2781.56|2781.59|2781.59|2781.16|2781.16|0
1627391230000|2021-07-27 13:07:10|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|2781.07|0
1627391250000|2021-07-27 13:07:30|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1627391260000|2021-07-27 13:07:40|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|0
1627391280000|2021-07-27 13:08:00|2781.4|2781.4|2781.61|2781.61|2781.61|2781.61|2781.4|2781.4|0
1627391290000|2021-07-27 13:08:10|2781.44|2781.44|2780.94|2780.94|2781.44|2781.44|2780.94|2780.94|0
1627391300000|2021-07-27 13:08:20|2780.89|2780.89|2780.72|2780.72|2780.89|2780.89|2780.72|2780.72|0
1627391330000|2021-07-27 13:08:50|2780.73|2780.73|2780.77|2780.77|2780.77|2780.77|2780.69|2780.69|0
1627391340000|2021-07-27 13:09:00|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|0
1627391360000|2021-07-27 13:09:20|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|0
1627391390000|2021-07-27 13:09:50|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|2781.21|0
1627391400000|2021-07-27 13:10:00|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|0
1627391440000|2021-07-27 13:10:40|2781.19|2781.19|2782.36|2782.36|2782.36|2782.36|2781.19|2781.19|0
1627391460000|2021-07-27 13:11:00|2782.3|2782.3|2782.15|2782.15|2782.3|2782.3|2782.02|2782.02|0
1627391470000|2021-07-27 13:11:10|2782.33|2782.33|2781.99|2781.99|2782.33|2782.33|2781.99|2781.99|0
1627391480000|2021-07-27 13:11:20|2782.16|2782.16|2782.2|2782.2|2782.2|2782.2|2782.16|2782.16|0
1627391490000|2021-07-27 13:11:30|2782.12|2782.12|2781.58|2781.58|2782.12|2782.12|2781.51|2781.51|0
1627391500000|2021-07-27 13:11:40|2781.42|2781.42|2781.28|2781.28|2781.42|2781.42|2781.28|2781.28|0
1627391520000|2021-07-27 13:12:00|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|0
1627391530000|2021-07-27 13:12:10|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|2781.02|0
1627391540000|2021-07-27 13:12:20|2780.81|2780.81|2779.89|2779.89|2780.81|2780.81|2779.67|2779.67|0
1627391550000|2021-07-27 13:12:30|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1627391560000|2021-07-27 13:12:40|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|0
1627391580000|2021-07-27 13:13:00|2779.7|2779.7|2780.03|2780.03|2780.03|2780.03|2779.7|2779.7|0
1627391590000|2021-07-27 13:13:10|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|0
1627391610000|2021-07-27 13:13:30|2779.37|2779.37|2778.35|2778.35|2779.37|2779.37|2778.35|2778.35|0
1627391620000|2021-07-27 13:13:40|2778.34|2778.34|2778.06|2778.06|2778.4|2778.4|2778.06|2778.06|0
1627391630000|2021-07-27 13:13:50|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|2777.95|0
1627391640000|2021-07-27 13:14:00|2778.01|2778.01|2777.73|2777.73|2778.06|2778.06|2777.73|2777.73|0
1627391650000|2021-07-27 13:14:10|2777.96|2777.96|2778.01|2778.01|2778.01|2778.01|2777.96|2777.96|0
1627391670000|2021-07-27 13:14:30|2777.51|2777.51|2777.63|2777.63|2777.63|2777.63|2777.51|2777.51|0
1627391680000|2021-07-27 13:14:40|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|0
1627391690000|2021-07-27 13:14:50|2777.63|2777.63|2777.57|2777.57|2777.63|2777.63|2777.57|2777.57|0
1627391700000|2021-07-27 13:15:00|2777.52|2777.52|2777.53|2777.53|2777.53|2777.53|2777.46|2777.46|0
1627391750000|2021-07-27 13:15:50|2777.37|2777.37|2776.84|2776.84|2777.37|2777.37|2776.84|2776.84|0
1627391760000|2021-07-27 13:16:00|2776.8|2776.8|2776.63|2776.63|2776.8|2776.8|2776.63|2776.63|0
1627391770000|2021-07-27 13:16:10|2776.62|2776.62|2776.61|2776.61|2776.62|2776.62|2776.61|2776.61|0
1627391780000|2021-07-27 13:16:20|2776.63|2776.63|2776.68|2776.68|2776.72|2776.72|2776.62|2776.62|0
1627391810000|2021-07-27 13:16:50|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|2776.79|0
1627391820000|2021-07-27 13:17:00|2776.87|2776.87|2777.04|2777.04|2777.04|2777.04|2776.87|2776.87|0
1627391840000|2021-07-27 13:17:20|2777.03|2777.03|2777.03|2777.03|2777.03|2777.03|2777.03|2777.03|0
1627391850000|2021-07-27 13:17:30|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1627391860000|2021-07-27 13:17:40|2777.22|2777.22|2777.22|2777.22|2777.22|2777.22|2777.22|2777.22|0
1627391880000|2021-07-27 13:18:00|2777.31|2777.31|2777.39|2777.39|2777.39|2777.39|2777.31|2777.31|0
1627391910000|2021-07-27 13:18:30|2777.61|2777.61|2777.63|2777.63|2777.63|2777.63|2777.61|2777.61|0
1627391920000|2021-07-27 13:18:40|2777.51|2777.51|2777.34|2777.34|2777.51|2777.51|2777.34|2777.34|0
1627391940000|2021-07-27 13:19:00|2777.38|2777.38|2776.76|2776.76|2777.56|2777.56|2776.76|2776.76|0
1627391950000|2021-07-27 13:19:10|2776.82|2776.82|2777.09|2777.09|2777.09|2777.09|2776.82|2776.82|0
1627391980000|2021-07-27 13:19:40|2777.05|2777.05|2777.01|2777.01|2777.06|2777.06|2776.99|2776.99|0
1627391990000|2021-07-27 13:19:50|2777.34|2777.34|2778.17|2778.17|2778.34|2778.34|2777.34|2777.34|0
1627392000000|2021-07-27 13:20:00|2778.18|2778.18|2777.75|2777.75|2778.21|2778.21|2777.75|2777.75|0
1627392010000|2021-07-27 13:20:10|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|0
1627392020000|2021-07-27 13:20:20|2777.92|2777.92|2778.47|2778.47|2778.47|2778.47|2777.92|2777.92|0
1627392030000|2021-07-27 13:20:30|2778.31|2778.31|2778.12|2778.12|2778.31|2778.31|2777.92|2777.92|0
1627392040000|2021-07-27 13:20:40|2778.18|2778.18|2778.28|2778.28|2778.28|2778.28|2778.18|2778.18|0
1627392050000|2021-07-27 13:20:50|2778.39|2778.39|2778.45|2778.45|2778.45|2778.45|2778.39|2778.39|0
1627392060000|2021-07-27 13:21:00|2778.47|2778.47|2778.71|2778.71|2778.71|2778.71|2778.47|2778.47|0
1627392070000|2021-07-27 13:21:10|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1627392090000|2021-07-27 13:21:30|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|0
1627392100000|2021-07-27 13:21:40|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|0
1627392110000|2021-07-27 13:21:50|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|0
1627392120000|2021-07-27 13:22:00|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|2778.98|0
1627392130000|2021-07-27 13:22:10|2779.1|2779.1|2780.42|2780.42|2780.42|2780.42|2779.04|2779.04|0
1627392140000|2021-07-27 13:22:20|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|0
1627392150000|2021-07-27 13:22:30|2780.59|2780.59|2780.56|2780.56|2780.59|2780.59|2780.55|2780.55|0
1627392160000|2021-07-27 13:22:40|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|0
1627392170000|2021-07-27 13:22:50|2780.07|2780.07|2779.96|2779.96|2780.07|2780.07|2779.96|2779.96|0
1627392190000|2021-07-27 13:23:10|2780.02|2780.02|2780.19|2780.19|2780.19|2780.19|2780.02|2780.02|0
1627392220000|2021-07-27 13:23:40|2780.17|2780.17|2780.19|2780.19|2780.21|2780.21|2780.12|2780.12|0
1627392230000|2021-07-27 13:23:50|2780.2|2780.2|2781.02|2781.02|2781.07|2781.07|2780.2|2780.2|0
1627392240000|2021-07-27 13:24:00|2780.53|2780.53|2780.69|2780.69|2780.69|2780.69|2780.43|2780.43|0
1627392260000|2021-07-27 13:24:20|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|0
1627392280000|2021-07-27 13:24:40|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|0
1627392290000|2021-07-27 13:24:50|2780.73|2780.73|2780.7|2780.7|2780.77|2780.77|2780.7|2780.7|0
1627392300000|2021-07-27 13:25:00|2780.81|2780.81|2780.77|2780.77|2780.81|2780.81|2780.77|2780.77|0
1627392310000|2021-07-27 13:25:10|2780.55|2780.55|2780.01|2780.01|2780.66|2780.66|2780.01|2780.01|0
1627392330000|2021-07-27 13:25:30|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|0
1627392360000|2021-07-27 13:26:00|2780.17|2780.17|2780.65|2780.65|2780.65|2780.65|2780.17|2780.17|0
1627392380000|2021-07-27 13:26:20|2780.69|2780.69|2780.96|2780.96|2780.96|2780.96|2780.69|2780.69|0
1627392390000|2021-07-27 13:26:30|2781|2781|2781.75|2781.75|2781.75|2781.75|2781|2781|0
1627392400000|2021-07-27 13:26:40|2781.59|2781.59|2781.79|2781.79|2781.79|2781.79|2781.59|2781.59|0
1627392410000|2021-07-27 13:26:50|2781.46|2781.46|2781.63|2781.63|2781.96|2781.96|2781.3|2781.3|0
1627392420000|2021-07-27 13:27:00|2781.79|2781.79|2781.81|2781.81|2781.95|2781.95|2781.79|2781.79|0
1627392430000|2021-07-27 13:27:10|2781.31|2781.31|2781.25|2781.25|2781.33|2781.33|2781.25|2781.25|0
1627392440000|2021-07-27 13:27:20|2781.14|2781.14|2781.13|2781.13|2781.18|2781.18|2781.13|2781.13|0
1627392450000|2021-07-27 13:27:30|2781.18|2781.18|2780.74|2780.74|2781.18|2781.18|2780.74|2780.74|0
1627392460000|2021-07-27 13:27:40|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1627392470000|2021-07-27 13:27:50|2780.79|2780.79|2780.65|2780.65|2780.82|2780.82|2780.65|2780.65|0
1627392480000|2021-07-27 13:28:00|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|2780.76|0
1627392500000|2021-07-27 13:28:20|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1627392520000|2021-07-27 13:28:40|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|0
1627392540000|2021-07-27 13:29:00|2780.65|2780.65|2780.64|2780.64|2780.65|2780.65|2780.64|2780.64|0
1627392550000|2021-07-27 13:29:10|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|2780.7|0
1627392560000|2021-07-27 13:29:20|2780.86|2780.86|2780.92|2780.92|2780.92|2780.92|2780.86|2780.86|0
1627392580000|2021-07-27 13:29:40|2780.75|2780.75|2781.08|2781.08|2781.08|2781.08|2780.75|2780.75|0
1627392590000|2021-07-27 13:29:50|2781.03|2781.03|2780.31|2780.31|2781.03|2781.03|2780.31|2780.31|0
1627392600000|2021-07-27 13:30:00|2780.25|2780.25|2777.19|2777.19|2780.25|2780.25|2776.68|2776.68|0
1627392610000|2021-07-27 13:30:10|2777.02|2777.02|2772.3|2772.3|2777.02|2777.02|2771.63|2771.63|0
1627392620000|2021-07-27 13:30:20|2772.13|2772.13|2770.72|2770.72|2772.89|2772.89|2770.72|2770.72|0
1627392630000|2021-07-27 13:30:30|2769.56|2769.56|2770.96|2770.96|2771.01|2771.01|2769.23|2769.23|0
1627392640000|2021-07-27 13:30:40|2771.01|2771.01|2770.62|2770.62|2771.29|2771.29|2770.62|2770.62|0
1627392650000|2021-07-27 13:30:50|2770.08|2770.08|2771.33|2771.33|2771.33|2771.33|2769.79|2769.79|0
1627392660000|2021-07-27 13:31:00|2771|2771|2775.08|2775.08|2775.08|2775.08|2771|2771|0
1627392670000|2021-07-27 13:31:10|2774.74|2774.74|2776.58|2776.58|2776.58|2776.58|2774.63|2774.63|0
1627392680000|2021-07-27 13:31:20|2776.64|2776.64|2777.46|2777.46|2777.46|2777.46|2776.64|2776.64|0
1627392690000|2021-07-27 13:31:30|2777.13|2777.13|2776.5|2776.5|2778.16|2778.16|2776.5|2776.5|0
1627392700000|2021-07-27 13:31:40|2776.66|2776.66|2775.02|2775.02|2776.66|2776.66|2775.02|2775.02|0
1627392710000|2021-07-27 13:31:50|2774.19|2774.19|2772.58|2772.58|2774.51|2774.51|2772.58|2772.58|0
1627392720000|2021-07-27 13:32:00|2772.75|2772.75|2771.81|2771.81|2772.91|2772.91|2771.81|2771.81|0
1627392730000|2021-07-27 13:32:10|2771.75|2771.75|2772.41|2772.41|2772.41|2772.41|2771.75|2771.75|0
1627392740000|2021-07-27 13:32:20|2772.35|2772.35|2771.94|2771.94|2772.35|2772.35|2771.69|2771.69|0
1627392750000|2021-07-27 13:32:30|2772.61|2772.61|2771.95|2771.95|2772.61|2772.61|2771.95|2771.95|0
1627392760000|2021-07-27 13:32:40|2772.56|2772.56|2772.1|2772.1|2772.56|2772.56|2772.06|2772.06|0
1627392770000|2021-07-27 13:32:50|2772.19|2772.19|2771.74|2771.74|2772.36|2772.36|2771.68|2771.68|0
1627392780000|2021-07-27 13:33:00|2771.65|2771.65|2771.41|2771.41|2771.65|2771.65|2770.46|2770.46|0
1627392790000|2021-07-27 13:33:10|2771.5|2771.5|2772.55|2772.55|2772.91|2772.91|2771.5|2771.5|0
1627392800000|2021-07-27 13:33:20|2772.5|2772.5|2772.49|2772.49|2772.5|2772.5|2772.49|2772.49|0
1627392810000|2021-07-27 13:33:30|2772.33|2772.33|2770.82|2770.82|2772.33|2772.33|2770.49|2770.49|0
1627392820000|2021-07-27 13:33:40|2770.65|2770.65|2770.11|2770.11|2770.82|2770.82|2770.11|2770.11|0
1627392830000|2021-07-27 13:33:50|2770.16|2770.16|2769.75|2769.75|2770.16|2770.16|2769.71|2769.71|0
1627392840000|2021-07-27 13:34:00|2769.59|2769.59|2769.99|2769.99|2769.99|2769.99|2769.3|2769.3|0
1627392850000|2021-07-27 13:34:10|2771.84|2771.84|2772.9|2772.9|2772.9|2772.9|2771.76|2771.76|0
1627392860000|2021-07-27 13:34:20|2773.51|2773.51|2775.6|2775.6|2775.6|2775.6|2773.5|2773.5|0
1627392870000|2021-07-27 13:34:30|2775.65|2775.65|2776.15|2776.15|2776.24|2776.24|2775.54|2775.54|0
1627392880000|2021-07-27 13:34:40|2776.04|2776.04|2778.14|2778.14|2778.14|2778.14|2776.04|2776.04|0
1627392890000|2021-07-27 13:34:50|2778.25|2778.25|2779.92|2779.92|2779.92|2779.92|2778.25|2778.25|0
1627392900000|2021-07-27 13:35:00|2780.32|2780.32|2781.63|2781.63|2781.63|2781.63|2780.32|2780.32|0
1627392910000|2021-07-27 13:35:10|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|2781.73|0
1627392920000|2021-07-27 13:35:20|2782.13|2782.13|2784.64|2784.64|2784.9|2784.9|2782.13|2782.13|0
1627392930000|2021-07-27 13:35:30|2784.68|2784.68|2783.71|2783.71|2784.83|2784.83|2783.71|2783.71|0
1627392940000|2021-07-27 13:35:40|2783.54|2783.54|2783.26|2783.26|2783.54|2783.54|2782.93|2782.93|0
1627392950000|2021-07-27 13:35:50|2783.15|2783.15|2782|2782|2783.15|2783.15|2782|2782|0
1627392960000|2021-07-27 13:36:00|2781.62|2781.62|2779.88|2779.88|2781.63|2781.63|2779.77|2779.77|0
1627392970000|2021-07-27 13:36:10|2779.89|2779.89|2779.61|2779.61|2779.89|2779.89|2779.61|2779.61|0
1627392980000|2021-07-27 13:36:20|2779.57|2779.57|2780.02|2780.02|2780.62|2780.62|2779.4|2779.4|0
1627392990000|2021-07-27 13:36:30|2779.98|2779.98|2778.98|2778.98|2779.98|2779.98|2778.98|2778.98|0
1627393000000|2021-07-27 13:36:40|2779.02|2779.02|2778.62|2778.62|2779.02|2779.02|2778.62|2778.62|0
1627393010000|2021-07-27 13:36:50|2778.29|2778.29|2777.37|2777.37|2778.29|2778.29|2777.37|2777.37|0
1627393020000|2021-07-27 13:37:00|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2776.48|2776.48|0
1627393030000|2021-07-27 13:37:10|2777.41|2777.41|2778.38|2778.38|2778.54|2778.54|2777.41|2777.41|0
1627393040000|2021-07-27 13:37:20|2778.54|2778.54|2778.16|2778.16|2778.54|2778.54|2778.16|2778.16|0
1627393050000|2021-07-27 13:37:30|2778.15|2778.15|2777.46|2777.46|2778.15|2778.15|2777.4|2777.4|0
1627393060000|2021-07-27 13:37:40|2776.8|2776.8|2776.85|2776.85|2776.85|2776.85|2776.8|2776.8|0
1627393070000|2021-07-27 13:37:50|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1627393080000|2021-07-27 13:38:00|2776.85|2776.85|2777.39|2777.39|2777.39|2777.39|2776.85|2776.85|0
1627393100000|2021-07-27 13:38:20|2776.66|2776.66|2776.38|2776.38|2776.66|2776.66|2776.27|2776.27|0
1627393110000|2021-07-27 13:38:30|2776.55|2776.55|2777.07|2777.07|2777.15|2777.15|2776.55|2776.55|0
1627393120000|2021-07-27 13:38:40|2776.74|2776.74|2777.23|2777.23|2777.23|2777.23|2776.74|2776.74|0
1627393130000|2021-07-27 13:38:50|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|2777.4|0
1627393140000|2021-07-27 13:39:00|2777.8|2777.8|2778.54|2778.54|2778.62|2778.62|2777.64|2777.64|0
1627393150000|2021-07-27 13:39:10|2778.59|2778.59|2779.07|2779.07|2779.18|2779.18|2778.53|2778.53|0
1627393160000|2021-07-27 13:39:20|2779.74|2779.74|2779.74|2779.74|2779.74|2779.74|2779.74|2779.74|0
1627393170000|2021-07-27 13:39:30|2779.85|2779.85|2779.19|2779.19|2779.85|2779.85|2778.96|2778.96|0
1627393180000|2021-07-27 13:39:40|2779.02|2779.02|2778.65|2778.65|2779.02|2779.02|2778.6|2778.6|0
1627393190000|2021-07-27 13:39:50|2778.47|2778.47|2778.17|2778.17|2778.47|2778.47|2778.17|2778.17|0
1627393200000|2021-07-27 13:40:00|2778.28|2778.28|2777.53|2777.53|2778.33|2778.33|2777.53|2777.53|0
1627393210000|2021-07-27 13:40:10|2777.52|2777.52|2777.41|2777.41|2777.63|2777.63|2777.41|2777.41|0
1627393220000|2021-07-27 13:40:20|2777.42|2777.42|2777.81|2777.81|2777.81|2777.81|2777.42|2777.42|0
1627393230000|2021-07-27 13:40:30|2777.64|2777.64|2776.26|2776.26|2777.64|2777.64|2776.26|2776.26|0
1627393240000|2021-07-27 13:40:40|2776.42|2776.42|2776.2|2776.2|2776.42|2776.42|2776.2|2776.2|0
1627393250000|2021-07-27 13:40:50|2776.16|2776.16|2775.64|2775.64|2776.16|2776.16|2775.64|2775.64|0
1627393260000|2021-07-27 13:41:00|2775.58|2775.58|2774.69|2774.69|2775.58|2775.58|2774.44|2774.44|0
1627393270000|2021-07-27 13:41:10|2775.35|2775.35|2775.64|2775.64|2775.64|2775.64|2775.31|2775.31|0
1627393280000|2021-07-27 13:41:20|2775.86|2775.86|2776.15|2776.15|2776.15|2776.15|2775.86|2775.86|0
1627393290000|2021-07-27 13:41:30|2776.03|2776.03|2776.04|2776.04|2776.04|2776.04|2776.03|2776.03|0
1627393300000|2021-07-27 13:41:40|2776.2|2776.2|2777.15|2777.15|2777.15|2777.15|2776.2|2776.2|0
1627393310000|2021-07-27 13:41:50|2777.16|2777.16|2777.41|2777.41|2777.41|2777.41|2777.15|2777.15|0
1627393320000|2021-07-27 13:42:00|2777.59|2777.59|2778.56|2778.56|2778.56|2778.56|2777.59|2777.59|0
1627393330000|2021-07-27 13:42:10|2778.61|2778.61|2779.31|2779.31|2779.31|2779.31|2778.61|2778.61|0
1627393340000|2021-07-27 13:42:20|2779.48|2779.48|2779.59|2779.59|2779.59|2779.59|2779.48|2779.48|0
1627393350000|2021-07-27 13:42:30|2780.09|2780.09|2781.2|2781.2|2781.21|2781.21|2780.09|2780.09|0
1627393360000|2021-07-27 13:42:40|2781.43|2781.43|2781.76|2781.76|2781.87|2781.87|2781.43|2781.43|0
1627393370000|2021-07-27 13:42:50|2781.87|2781.87|2780.87|2780.87|2781.87|2781.87|2780.87|2780.87|0
1627393380000|2021-07-27 13:43:00|2780.98|2780.98|2780.64|2780.64|2781.09|2781.09|2780.64|2780.64|0
1627393390000|2021-07-27 13:43:10|2780.76|2780.76|2780.61|2780.61|2780.76|2780.76|2780.44|2780.44|0
1627393400000|2021-07-27 13:43:20|2780.65|2780.65|2780.47|2780.47|2780.81|2780.81|2780.47|2780.47|0
1627393410000|2021-07-27 13:43:30|2780.36|2780.36|2780.5|2780.5|2780.5|2780.5|2780.34|2780.34|0
1627393420000|2021-07-27 13:43:40|2780.03|2780.03|2779.56|2779.56|2780.03|2780.03|2779.56|2779.56|0
1627393430000|2021-07-27 13:43:50|2779.39|2779.39|2779.03|2779.03|2779.43|2779.43|2779.03|2779.03|0
1627393440000|2021-07-27 13:44:00|2778.52|2778.52|2778.26|2778.26|2778.64|2778.64|2778.14|2778.14|0
1627393450000|2021-07-27 13:44:10|2778.2|2778.2|2778.73|2778.73|2779.07|2779.07|2778.14|2778.14|0
1627393460000|2021-07-27 13:44:20|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|0
1627393480000|2021-07-27 13:44:40|2778.45|2778.45|2778.32|2778.32|2778.45|2778.45|2777.71|2777.71|0
1627393490000|2021-07-27 13:44:50|2778.16|2778.16|2778.28|2778.28|2778.28|2778.28|2778.16|2778.16|0
1627393500000|2021-07-27 13:45:00|2778.33|2778.33|2779.04|2779.04|2779.4|2779.4|2778.33|2778.33|0
1627393510000|2021-07-27 13:45:10|2779.05|2779.05|2778.01|2778.01|2779.05|2779.05|2777.85|2777.85|0
1627393520000|2021-07-27 13:45:20|2778.18|2778.18|2779.07|2779.07|2779.07|2779.07|2778.18|2778.18|0
1627393530000|2021-07-27 13:45:30|2778.9|2778.9|2780.09|2780.09|2780.09|2780.09|2778.9|2778.9|0
1627393540000|2021-07-27 13:45:40|2780.48|2780.48|2781.23|2781.23|2781.28|2781.28|2780.48|2780.48|0
1627393550000|2021-07-27 13:45:50|2781.31|2781.31|2781.31|2781.31|2781.48|2781.48|2781.31|2781.31|0
1627393560000|2021-07-27 13:46:00|2781.48|2781.48|2781.59|2781.59|2781.59|2781.59|2781.48|2781.48|0
1627393570000|2021-07-27 13:46:10|2781.65|2781.65|2781.97|2781.97|2782.1|2782.1|2781.65|2781.65|0
1627393580000|2021-07-27 13:46:20|2782.31|2782.31|2782.87|2782.87|2782.87|2782.87|2782.31|2782.31|0
1627393590000|2021-07-27 13:46:30|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1627393600000|2021-07-27 13:46:40|2783.47|2783.47|2783.65|2783.65|2783.65|2783.65|2783.47|2783.47|0
1627393610000|2021-07-27 13:46:50|2783.43|2783.43|2783.46|2783.46|2783.68|2783.68|2783.43|2783.43|0
1627393620000|2021-07-27 13:47:00|2783.24|2783.24|2782.62|2782.62|2783.24|2783.24|2782.57|2782.57|0
1627393630000|2021-07-27 13:47:10|2783.36|2783.36|2783.41|2783.41|2783.42|2783.42|2783.13|2783.13|0
1627393640000|2021-07-27 13:47:20|2783.35|2783.35|2783.64|2783.64|2783.64|2783.64|2783.26|2783.26|0
1627393660000|2021-07-27 13:47:40|2783.48|2783.48|2783.97|2783.97|2783.97|2783.97|2782.86|2782.86|0
1627393670000|2021-07-27 13:47:50|2784.05|2784.05|2784.91|2784.91|2784.91|2784.91|2784.05|2784.05|0
1627393680000|2021-07-27 13:48:00|2784.85|2784.85|2785.18|2785.18|2785.51|2785.51|2784.68|2784.68|0
1627393690000|2021-07-27 13:48:10|2785.01|2785.01|2784.88|2784.88|2785.17|2785.17|2784.84|2784.84|0
1627393700000|2021-07-27 13:48:20|2784.77|2784.77|2784.6|2784.6|2784.77|2784.77|2784.6|2784.6|0
1627393710000|2021-07-27 13:48:30|2784.1|2784.1|2783.62|2783.62|2784.1|2784.1|2783.62|2783.62|0
1627393730000|2021-07-27 13:48:50|2783.45|2783.45|2783.53|2783.53|2783.62|2783.62|2783.45|2783.45|0
1627393740000|2021-07-27 13:49:00|2783.7|2783.7|2784.81|2784.81|2784.87|2784.87|2783.7|2783.7|0
1627393750000|2021-07-27 13:49:10|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|2784.87|0
1627393760000|2021-07-27 13:49:20|2784.81|2784.81|2784.94|2784.94|2784.94|2784.94|2784.77|2784.77|0
1627393770000|2021-07-27 13:49:30|2785.1|2785.1|2785.86|2785.86|2785.86|2785.86|2785.1|2785.1|0
1627393780000|2021-07-27 13:49:40|2785.8|2785.8|2785.56|2785.56|2785.84|2785.84|2785.56|2785.56|0
1627393790000|2021-07-27 13:49:50|2785.61|2785.61|2785.03|2785.03|2785.61|2785.61|2785.03|2785.03|0
1627393800000|2021-07-27 13:50:00|2785.2|2785.2|2784.95|2784.95|2785.2|2785.2|2784.73|2784.73|0
1627393810000|2021-07-27 13:50:10|2785.11|2785.11|2785.46|2785.46|2785.58|2785.58|2785.11|2785.11|0
1627393820000|2021-07-27 13:50:20|2786.07|2786.07|2786.83|2786.83|2786.83|2786.83|2786.07|2786.07|0
1627393830000|2021-07-27 13:50:30|2786.33|2786.33|2786.27|2786.27|2786.33|2786.33|2786.27|2786.27|0
1627393840000|2021-07-27 13:50:40|2786.19|2786.19|2784.96|2784.96|2786.19|2786.19|2784.96|2784.96|0
1627393850000|2021-07-27 13:50:50|2785.07|2785.07|2785.18|2785.18|2785.18|2785.18|2785.07|2785.07|0
1627393860000|2021-07-27 13:51:00|2785.02|2785.02|2784.27|2784.27|2785.02|2785.02|2784.27|2784.27|0
1627393870000|2021-07-27 13:51:10|2784.28|2784.28|2783.97|2783.97|2784.28|2784.28|2783.09|2783.09|0
1627393880000|2021-07-27 13:51:20|2784.14|2784.14|2784.12|2784.12|2784.14|2784.14|2784.1|2784.1|0
1627393890000|2021-07-27 13:51:30|2784.04|2784.04|2783.91|2783.91|2784.04|2784.04|2783.54|2783.54|0
1627393900000|2021-07-27 13:51:40|2783.85|2783.85|2783.91|2783.91|2784.18|2784.18|2783.85|2783.85|0
1627393910000|2021-07-27 13:51:50|2783.82|2783.82|2783.22|2783.22|2783.82|2783.82|2783.22|2783.22|0
1627393920000|2021-07-27 13:52:00|2783.04|2783.04|2780.96|2780.96|2783.04|2783.04|2780.96|2780.96|0
1627393930000|2021-07-27 13:52:10|2780.87|2780.87|2780.55|2780.55|2780.87|2780.87|2780.5|2780.5|0
1627393940000|2021-07-27 13:52:20|2780.21|2780.21|2780.9|2780.9|2780.9|2780.9|2780.21|2780.21|0
1627393950000|2021-07-27 13:52:30|2781.02|2781.02|2779.6|2779.6|2781.82|2781.82|2779.6|2779.6|0
1627393960000|2021-07-27 13:52:40|2780.26|2780.26|2780.79|2780.79|2781.02|2781.02|2780.26|2780.26|0
1627393970000|2021-07-27 13:52:50|2780.84|2780.84|2782.12|2782.12|2782.12|2782.12|2780.84|2780.84|0
1627393980000|2021-07-27 13:53:00|2781.72|2781.72|2781.33|2781.33|2781.72|2781.72|2781.04|2781.04|0
1627393990000|2021-07-27 13:53:10|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|2781.17|0
1627394000000|2021-07-27 13:53:20|2781.33|2781.33|2781.61|2781.61|2781.78|2781.78|2781.33|2781.33|0
1627394010000|2021-07-27 13:53:30|2781.66|2781.66|2781.74|2781.74|2781.74|2781.74|2781.66|2781.66|0
1627394020000|2021-07-27 13:53:40|2781.7|2781.7|2781.29|2781.29|2781.7|2781.7|2781.29|2781.29|0
1627394030000|2021-07-27 13:53:50|2780.96|2780.96|2781.13|2781.13|2781.29|2781.29|2780.96|2780.96|0
1627394040000|2021-07-27 13:54:00|2780.96|2780.96|2780.79|2780.79|2780.96|2780.96|2780.79|2780.79|0
1627394050000|2021-07-27 13:54:10|2780.96|2780.96|2781.25|2781.25|2781.37|2781.37|2780.96|2780.96|0
1627394060000|2021-07-27 13:54:20|2781.31|2781.31|2781.47|2781.47|2781.47|2781.47|2781.31|2781.31|0
1627394070000|2021-07-27 13:54:30|2781.63|2781.63|2782.54|2782.54|2782.54|2782.54|2781.63|2781.63|0
1627394080000|2021-07-27 13:54:40|2782.37|2782.37|2782.5|2782.5|2782.5|2782.5|2782.32|2782.32|0
1627394090000|2021-07-27 13:54:50|2782.61|2782.61|2782.44|2782.44|2782.61|2782.61|2782.44|2782.44|0
1627394100000|2021-07-27 13:55:00|2781.67|2781.67|2781.78|2781.78|2781.78|2781.78|2781.45|2781.45|0
1627394110000|2021-07-27 13:55:10|2781.95|2781.95|2781.9|2781.9|2782.01|2782.01|2781.9|2781.9|0
1627394120000|2021-07-27 13:55:20|2781.77|2781.77|2781.5|2781.5|2781.99|2781.99|2781.5|2781.5|0
1627394130000|2021-07-27 13:55:30|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|0
1627394140000|2021-07-27 13:55:40|2781.53|2781.53|2781.98|2781.98|2781.98|2781.98|2781.14|2781.14|0
1627394150000|2021-07-27 13:55:50|2782|2782|2782.65|2782.65|2782.65|2782.65|2782|2782|0
1627394160000|2021-07-27 13:56:00|2782.56|2782.56|2781.84|2781.84|2782.56|2782.56|2781.84|2781.84|0
1627394170000|2021-07-27 13:56:10|2781.83|2781.83|2781.72|2781.72|2781.83|2781.83|2781.5|2781.5|0
1627394180000|2021-07-27 13:56:20|2781.78|2781.78|2782|2782|2782|2782|2781.78|2781.78|0
1627394190000|2021-07-27 13:56:30|2781.84|2781.84|2781.59|2781.59|2781.84|2781.84|2781.5|2781.5|0
1627394200000|2021-07-27 13:56:40|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|2781.92|0
1627394210000|2021-07-27 13:56:50|2782.09|2782.09|2783.03|2783.03|2783.14|2783.14|2782.09|2782.09|0
1627394220000|2021-07-27 13:57:00|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1627394230000|2021-07-27 13:57:10|2783.08|2783.08|2782.53|2782.53|2783.08|2783.08|2782.5|2782.5|0
1627394240000|2021-07-27 13:57:20|2782.52|2782.52|2782.8|2782.8|2782.8|2782.8|2782.52|2782.52|0
1627394250000|2021-07-27 13:57:30|2782.64|2782.64|2783.2|2783.2|2783.36|2783.36|2782.64|2782.64|0
1627394260000|2021-07-27 13:57:40|2783.04|2783.04|2781.97|2781.97|2783.04|2783.04|2781.47|2781.47|0
1627394270000|2021-07-27 13:57:50|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1627394280000|2021-07-27 13:58:00|2782.24|2782.24|2782.3|2782.3|2782.3|2782.3|2782.13|2782.13|0
1627394290000|2021-07-27 13:58:10|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1627394300000|2021-07-27 13:58:20|2782.09|2782.09|2781.93|2781.93|2782.09|2782.09|2781.93|2781.93|0
1627394310000|2021-07-27 13:58:30|2781.76|2781.76|2780.28|2780.28|2781.76|2781.76|2780.28|2780.28|0
1627394320000|2021-07-27 13:58:40|2780.01|2780.01|2780.27|2780.27|2780.27|2780.27|2780|2780|0
1627394330000|2021-07-27 13:58:50|2780.11|2780.11|2779.7|2779.7|2780.11|2780.11|2779.7|2779.7|0
1627394340000|2021-07-27 13:59:00|2779.37|2779.37|2778.36|2778.36|2779.37|2779.37|2778.36|2778.36|0
1627394350000|2021-07-27 13:59:10|2778.19|2778.19|2777.49|2777.49|2778.19|2778.19|2777.49|2777.49|0
1627394360000|2021-07-27 13:59:20|2777.53|2777.53|2777.42|2777.42|2777.59|2777.59|2777.42|2777.42|0
1627394370000|2021-07-27 13:59:30|2777.75|2777.75|2778.14|2778.14|2778.14|2778.14|2777.42|2777.42|0
1627394380000|2021-07-27 13:59:40|2778.22|2778.22|2779.33|2779.33|2779.33|2779.33|2778.22|2778.22|0
1627394390000|2021-07-27 13:59:50|2779.22|2779.22|2778.78|2778.78|2779.22|2779.22|2778.78|2778.78|0
1627394400000|2021-07-27 14:00:00|2778.55|2778.55|2778.09|2778.09|2778.55|2778.55|2778.09|2778.09|0
1627394410000|2021-07-27 14:00:10|2778.2|2778.2|2779.22|2779.22|2779.22|2779.22|2778.15|2778.15|0
1627394420000|2021-07-27 14:00:20|2779.33|2779.33|2779.77|2779.77|2779.94|2779.94|2779.33|2779.33|0
1627394430000|2021-07-27 14:00:30|2779.94|2779.94|2780.53|2780.53|2780.53|2780.53|2779.94|2779.94|0
1627394440000|2021-07-27 14:00:40|2780.3|2780.3|2779.82|2779.82|2780.3|2780.3|2779.65|2779.65|0
1627394450000|2021-07-27 14:00:50|2780.32|2780.32|2778.91|2778.91|2780.32|2780.32|2778.91|2778.91|0
1627394460000|2021-07-27 14:01:00|2779.07|2779.07|2779.78|2779.78|2779.78|2779.78|2778.9|2778.9|0
1627394470000|2021-07-27 14:01:10|2779.7|2779.7|2780.13|2780.13|2780.17|2780.17|2779.7|2779.7|0
1627394480000|2021-07-27 14:01:20|2779.97|2779.97|2779.52|2779.52|2779.97|2779.97|2779.35|2779.35|0
1627394490000|2021-07-27 14:01:30|2779.63|2779.63|2780.94|2780.94|2780.94|2780.94|2779.6|2779.6|0
1627394500000|2021-07-27 14:01:40|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|0
1627394510000|2021-07-27 14:01:50|2781.02|2781.02|2781.76|2781.76|2781.76|2781.76|2781.02|2781.02|0
1627394520000|2021-07-27 14:02:00|2781.65|2781.65|2781.76|2781.76|2781.76|2781.76|2781.65|2781.65|0
1627394530000|2021-07-27 14:02:10|2781.81|2781.81|2780.64|2780.64|2781.81|2781.81|2780.64|2780.64|0
1627394540000|2021-07-27 14:02:20|2780.97|2780.97|2781.93|2781.93|2781.93|2781.93|2780.97|2780.97|0
1627394550000|2021-07-27 14:02:30|2781.76|2781.76|2782.01|2782.01|2782.09|2782.09|2781.76|2781.76|0
1627394560000|2021-07-27 14:02:40|2781.9|2781.9|2781.89|2781.89|2781.9|2781.9|2781.89|2781.89|0
1627394570000|2021-07-27 14:02:50|2781.77|2781.77|2781.2|2781.2|2781.77|2781.77|2781.19|2781.19|0
1627394580000|2021-07-27 14:03:00|2780.98|2780.98|2779.24|2779.24|2780.98|2780.98|2779.24|2779.24|0
1627394590000|2021-07-27 14:03:10|2779.2|2779.2|2779.23|2779.23|2779.4|2779.4|2779.2|2779.2|0
1627394600000|2021-07-27 14:03:20|2778.98|2778.98|2778.65|2778.65|2778.98|2778.98|2778.65|2778.65|0
1627394610000|2021-07-27 14:03:30|2779.15|2779.15|2778.98|2778.98|2779.15|2779.15|2778.98|2778.98|0
1627394620000|2021-07-27 14:03:40|2778.81|2778.81|2779.73|2779.73|2779.73|2779.73|2778.81|2778.81|0
1627394630000|2021-07-27 14:03:50|2779.81|2779.81|2779.92|2779.92|2779.98|2779.98|2779.81|2779.81|0
1627394640000|2021-07-27 14:04:00|2779.98|2779.98|2778.67|2778.67|2780.02|2780.02|2778.67|2778.67|0
1627394650000|2021-07-27 14:04:10|2778.66|2778.66|2778.13|2778.13|2778.77|2778.77|2778.13|2778.13|0
1627394660000|2021-07-27 14:04:20|2778.17|2778.17|2778.22|2778.22|2778.22|2778.22|2778.16|2778.16|0
1627394670000|2021-07-27 14:04:30|2778.05|2778.05|2776.58|2776.58|2778.05|2778.05|2776.58|2776.58|0
1627394680000|2021-07-27 14:04:40|2776.56|2776.56|2776.4|2776.4|2776.56|2776.56|2776.4|2776.4|0
1627394690000|2021-07-27 14:04:50|2776.94|2776.94|2777.25|2777.25|2777.25|2777.25|2776.76|2776.76|0
1627394700000|2021-07-27 14:05:00|2777.31|2777.31|2778.22|2778.22|2778.22|2778.22|2777.31|2777.31|0
1627394710000|2021-07-27 14:05:10|2778.3|2778.3|2779.19|2779.19|2779.19|2779.19|2778.3|2778.3|0
1627394720000|2021-07-27 14:05:20|2779.36|2779.36|2780.69|2780.69|2780.69|2780.69|2779.36|2779.36|0
1627394730000|2021-07-27 14:05:30|2780.65|2780.65|2780.81|2780.81|2781.03|2781.03|2780.65|2780.65|0
1627394740000|2021-07-27 14:05:40|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1627394750000|2021-07-27 14:05:50|2781.27|2781.27|2780.98|2780.98|2782.13|2782.13|2780.98|2780.98|0
1627394760000|2021-07-27 14:06:00|2780.65|2780.65|2780.37|2780.37|2780.65|2780.65|2779.77|2779.77|0
1627394770000|2021-07-27 14:06:10|2780.87|2780.87|2780.9|2780.9|2780.9|2780.9|2780.71|2780.71|0
1627394780000|2021-07-27 14:06:20|2781.44|2781.44|2781.1|2781.1|2781.5|2781.5|2781.05|2781.05|0
1627394790000|2021-07-27 14:06:30|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|0
1627394810000|2021-07-27 14:06:50|2780.99|2780.99|2780.45|2780.45|2780.99|2780.99|2780.33|2780.33|0
1627394820000|2021-07-27 14:07:00|2780.56|2780.56|2780.28|2780.28|2780.61|2780.61|2780.28|2780.28|0
1627394830000|2021-07-27 14:07:10|2780.84|2780.84|2782.29|2782.29|2782.29|2782.29|2780.84|2780.84|0
1627394840000|2021-07-27 14:07:20|2782.4|2782.4|2782.47|2782.47|2782.64|2782.64|2782.4|2782.4|0
1627394850000|2021-07-27 14:07:30|2782.42|2782.42|2781.63|2781.63|2782.42|2782.42|2781.47|2781.47|0
1627394860000|2021-07-27 14:07:40|2781.67|2781.67|2781.76|2781.76|2781.78|2781.78|2781.67|2781.67|0
1627394870000|2021-07-27 14:07:50|2781.72|2781.72|2781.5|2781.5|2781.72|2781.72|2781.11|2781.11|0
1627394880000|2021-07-27 14:08:00|2781.32|2781.32|2782.1|2782.1|2782.1|2782.1|2781.32|2781.32|0
1627394890000|2021-07-27 14:08:10|2781.94|2781.94|2782.19|2782.19|2782.19|2782.19|2781.85|2781.85|0
1627394900000|2021-07-27 14:08:20|2782.36|2782.36|2782.52|2782.52|2782.52|2782.52|2782.36|2782.36|0
1627394910000|2021-07-27 14:08:30|2782.65|2782.65|2782.22|2782.22|2782.7|2782.7|2782.22|2782.22|0
1627394920000|2021-07-27 14:08:40|2782.39|2782.39|2782.33|2782.33|2782.39|2782.39|2782.16|2782.16|0
1627394930000|2021-07-27 14:08:50|2782.32|2782.32|2781.97|2781.97|2782.32|2782.32|2781.8|2781.8|0
1627394940000|2021-07-27 14:09:00|2781.83|2781.83|2782.45|2782.45|2782.62|2782.62|2781.8|2781.8|0
1627394950000|2021-07-27 14:09:10|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|0
1627394960000|2021-07-27 14:09:20|2782.55|2782.55|2782.38|2782.38|2782.55|2782.55|2782.38|2782.38|0
1627394970000|2021-07-27 14:09:30|2782.05|2782.05|2781.11|2781.11|2782.05|2782.05|2781.11|2781.11|0
1627394980000|2021-07-27 14:09:40|2781.27|2781.27|2781.43|2781.43|2781.43|2781.43|2781.27|2781.27|0
1627394990000|2021-07-27 14:09:50|2781.6|2781.6|2781.93|2781.93|2781.93|2781.93|2781.6|2781.6|0
1627395000000|2021-07-27 14:10:00|2782.1|2782.1|2781.54|2781.54|2782.1|2782.1|2781.54|2781.54|0
1627395010000|2021-07-27 14:10:10|2781.59|2781.59|2781.22|2781.22|2781.59|2781.59|2781.22|2781.22|0
1627395020000|2021-07-27 14:10:20|2781.18|2781.18|2780.28|2780.28|2781.18|2781.18|2780.11|2780.11|0
1627395030000|2021-07-27 14:10:30|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|0
1627395040000|2021-07-27 14:10:40|2780|2780|2780|2780|2780|2780|2780|2780|0
1627395050000|2021-07-27 14:10:50|2780.29|2780.29|2781.27|2781.27|2781.47|2781.47|2780.29|2780.29|0
1627395060000|2021-07-27 14:11:00|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|2781.69|0
1627395070000|2021-07-27 14:11:10|2781.46|2781.46|2780.92|2780.92|2781.78|2781.78|2780.92|2780.92|0
1627395080000|2021-07-27 14:11:20|2780.76|2780.76|2780.62|2780.62|2780.76|2780.76|2780.42|2780.42|0
1627395090000|2021-07-27 14:11:30|2780.73|2780.73|2780.49|2780.49|2780.84|2780.84|2780.49|2780.49|0
1627395100000|2021-07-27 14:11:40|2780.38|2780.38|2779.9|2779.9|2780.38|2780.38|2779.9|2779.9|0
1627395110000|2021-07-27 14:11:50|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.4|2779.4|0
1627395120000|2021-07-27 14:12:00|2779.46|2779.46|2780|2780|2780.17|2780.17|2779.46|2779.46|0
1627395130000|2021-07-27 14:12:10|2780.33|2780.33|2780.89|2780.89|2780.89|2780.89|2780.33|2780.33|0
1627395140000|2021-07-27 14:12:20|2781.02|2781.02|2780.76|2780.76|2781.02|2781.02|2780.76|2780.76|0
1627395150000|2021-07-27 14:12:30|2780.58|2780.58|2780.37|2780.37|2780.58|2780.58|2780.37|2780.37|0
1627395160000|2021-07-27 14:12:40|2779.7|2779.7|2779.53|2779.53|2779.7|2779.7|2779.53|2779.53|0
1627395170000|2021-07-27 14:12:50|2779.48|2779.48|2779.54|2779.54|2779.64|2779.64|2779.42|2779.42|0
1627395180000|2021-07-27 14:13:00|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|0
1627395190000|2021-07-27 14:13:10|2779.42|2779.42|2778.9|2778.9|2779.42|2779.42|2778.9|2778.9|0
1627395200000|2021-07-27 14:13:20|2778.82|2778.82|2778.99|2778.99|2778.99|2778.99|2778.77|2778.77|0
1627395210000|2021-07-27 14:13:30|2779.04|2779.04|2778.83|2778.83|2779.04|2779.04|2778.78|2778.78|0
1627395220000|2021-07-27 14:13:40|2778.78|2778.78|2778.52|2778.52|2778.78|2778.78|2778.08|2778.08|0
1627395230000|2021-07-27 14:13:50|2778.75|2778.75|2780.06|2780.06|2780.11|2780.11|2778.75|2778.75|0
1627395240000|2021-07-27 14:14:00|2780.08|2780.08|2780.66|2780.66|2780.66|2780.66|2780.08|2780.08|0
1627395250000|2021-07-27 14:14:10|2781.07|2781.07|2781.18|2781.18|2781.18|2781.18|2780.84|2780.84|0
1627395260000|2021-07-27 14:14:20|2780.95|2780.95|2780.4|2780.4|2780.95|2780.95|2780.4|2780.4|0
1627395270000|2021-07-27 14:14:30|2780.56|2780.56|2780.15|2780.15|2780.56|2780.56|2779.43|2779.43|0
1627395280000|2021-07-27 14:14:40|2779.93|2779.93|2780.05|2780.05|2780.06|2780.06|2779.83|2779.83|0
1627395290000|2021-07-27 14:14:50|2779.94|2779.94|2780.15|2780.15|2780.15|2780.15|2779.78|2779.78|0
1627395300000|2021-07-27 14:15:00|2780.32|2780.32|2779.9|2779.9|2780.32|2780.32|2779.9|2779.9|0
1627395310000|2021-07-27 14:15:10|2779.42|2779.42|2779.39|2779.39|2779.42|2779.42|2779.39|2779.39|0
1627395320000|2021-07-27 14:15:20|2779.59|2779.59|2780.35|2780.35|2780.35|2780.35|2779.59|2779.59|0
1627395330000|2021-07-27 14:15:30|2780.59|2780.59|2780.29|2780.29|2780.9|2780.9|2780.29|2780.29|0
1627395340000|2021-07-27 14:15:40|2780.12|2780.12|2780|2780|2780.12|2780.12|2780|2780|0
1627395350000|2021-07-27 14:15:50|2779.83|2779.83|2779.26|2779.26|2779.83|2779.83|2779.26|2779.26|0
1627395360000|2021-07-27 14:16:00|2779.42|2779.42|2779.68|2779.68|2779.68|2779.68|2779.42|2779.42|0
1627395370000|2021-07-27 14:16:10|2780.18|2780.18|2780.41|2780.41|2780.58|2780.58|2780.18|2780.18|0
1627395380000|2021-07-27 14:16:20|2780.35|2780.35|2780.55|2780.55|2780.64|2780.64|2780.35|2780.35|0
1627395390000|2021-07-27 14:16:30|2780.92|2780.92|2780.97|2780.97|2781.13|2781.13|2780.92|2780.92|0
1627395400000|2021-07-27 14:16:40|2781.3|2781.3|2781.53|2781.53|2781.53|2781.53|2781.3|2781.3|0
1627395420000|2021-07-27 14:17:00|2781.73|2781.73|2781.56|2781.56|2781.73|2781.73|2781.56|2781.56|0
1627395430000|2021-07-27 14:17:10|2781.57|2781.57|2781.64|2781.64|2781.81|2781.81|2781.53|2781.53|0
1627395440000|2021-07-27 14:17:20|2781.8|2781.8|2782.33|2782.33|2782.33|2782.33|2781.8|2781.8|0
1627395450000|2021-07-27 14:17:30|2782.39|2782.39|2782.07|2782.07|2782.39|2782.39|2782.07|2782.07|0
1627395460000|2021-07-27 14:17:40|2782.01|2782.01|2781.79|2781.79|2782.01|2782.01|2781.79|2781.79|0
1627395470000|2021-07-27 14:17:50|2781.56|2781.56|2781.82|2781.82|2781.82|2781.82|2781.46|2781.46|0
1627395480000|2021-07-27 14:18:00|2781.99|2781.99|2781.26|2781.26|2781.99|2781.99|2781.26|2781.26|0
1627395490000|2021-07-27 14:18:10|2781.49|2781.49|2781.21|2781.21|2781.49|2781.49|2781.15|2781.15|0
1627395500000|2021-07-27 14:18:20|2781.05|2781.05|2780.65|2780.65|2781.05|2781.05|2780.56|2780.56|0
1627395510000|2021-07-27 14:18:30|2780.54|2780.54|2780.46|2780.46|2780.54|2780.54|2780.46|2780.46|0
1627395520000|2021-07-27 14:18:40|2780.42|2780.42|2779.49|2779.49|2780.42|2780.42|2779.49|2779.49|0
1627395530000|2021-07-27 14:18:50|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|2779.66|0
1627395540000|2021-07-27 14:19:00|2779.99|2779.99|2780.38|2780.38|2780.43|2780.43|2779.99|2779.99|0
1627395550000|2021-07-27 14:19:10|2780.42|2780.42|2780.2|2780.2|2780.42|2780.42|2780.2|2780.2|0
1627395560000|2021-07-27 14:19:20|2780.36|2780.36|2780.26|2780.26|2780.56|2780.56|2780.09|2780.09|0
1627395570000|2021-07-27 14:19:30|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|0
1627395580000|2021-07-27 14:19:40|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|2780.09|0
1627395590000|2021-07-27 14:19:50|2780.25|2780.25|2780.66|2780.66|2780.66|2780.66|2780.25|2780.25|0
1627395600000|2021-07-27 14:20:00|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.27|2780.27|0
1627395620000|2021-07-27 14:20:20|2780.99|2780.99|2781.59|2781.59|2781.59|2781.59|2780.99|2780.99|0
1627395630000|2021-07-27 14:20:30|2781.64|2781.64|2782.34|2782.34|2782.34|2782.34|2781.64|2781.64|0
1627395640000|2021-07-27 14:20:40|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|0
1627395650000|2021-07-27 14:20:50|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1627395660000|2021-07-27 14:21:00|2782.52|2782.52|2784.1|2784.1|2784.1|2784.1|2782.52|2782.52|0
1627395670000|2021-07-27 14:21:10|2784.33|2784.33|2784.97|2784.97|2784.97|2784.97|2784.33|2784.33|0
1627395680000|2021-07-27 14:21:20|2784.91|2784.91|2785.67|2785.67|2785.95|2785.95|2784.91|2784.91|0
1627395690000|2021-07-27 14:21:30|2785.51|2785.51|2786.06|2786.06|2786.06|2786.06|2785.51|2785.51|0
1627395700000|2021-07-27 14:21:40|2785.89|2785.89|2786.29|2786.29|2786.29|2786.29|2785.8|2785.8|0
1627395710000|2021-07-27 14:21:50|2786.34|2786.34|2786.74|2786.74|2786.85|2786.85|2786.34|2786.34|0
1627395720000|2021-07-27 14:22:00|2786.85|2786.85|2787.77|2787.77|2787.77|2787.77|2786.85|2786.85|0
1627395730000|2021-07-27 14:22:10|2787.44|2787.44|2787.47|2787.47|2787.47|2787.47|2787.44|2787.44|0
1627395740000|2021-07-27 14:22:20|2787.55|2787.55|2788.3|2788.3|2788.3|2788.3|2787.55|2787.55|0
1627395760000|2021-07-27 14:22:40|2788.25|2788.25|2788.13|2788.13|2788.25|2788.25|2787.97|2787.97|0
1627395770000|2021-07-27 14:22:50|2788.08|2788.08|2787.23|2787.23|2788.08|2788.08|2787.23|2787.23|0
1627395780000|2021-07-27 14:23:00|2787.14|2787.14|2787.21|2787.21|2787.21|2787.21|2786.88|2786.88|0
1627395790000|2021-07-27 14:23:10|2787.37|2787.37|2787.93|2787.93|2787.93|2787.93|2787.37|2787.37|0
1627395800000|2021-07-27 14:23:20|2788.05|2788.05|2787.57|2787.57|2788.07|2788.07|2787.57|2787.57|0
1627395810000|2021-07-27 14:23:30|2787.56|2787.56|2787.28|2787.28|2787.56|2787.56|2787.28|2787.28|0
1627395820000|2021-07-27 14:23:40|2787.17|2787.17|2786.96|2786.96|2787.17|2787.17|2786.96|2786.96|0
1627395830000|2021-07-27 14:23:50|2786.88|2786.88|2786.82|2786.82|2786.88|2786.88|2786.82|2786.82|0
1627395840000|2021-07-27 14:24:00|2786.49|2786.49|2785.91|2785.91|2786.49|2786.49|2785.91|2785.91|0
1627395850000|2021-07-27 14:24:10|2785.9|2785.9|2785.95|2785.95|2785.95|2785.95|2785.83|2785.83|0
1627395860000|2021-07-27 14:24:20|2786.17|2786.17|2786.55|2786.55|2786.87|2786.87|2786.17|2786.17|0
1627395870000|2021-07-27 14:24:30|2786.6|2786.6|2786.77|2786.77|2786.77|2786.77|2786.6|2786.6|0
1627395880000|2021-07-27 14:24:40|2786.78|2786.78|2787.49|2787.49|2787.49|2787.49|2786.78|2786.78|0
1627395890000|2021-07-27 14:24:50|2787.38|2787.38|2787.55|2787.55|2787.55|2787.55|2787.38|2787.38|0
1627395900000|2021-07-27 14:25:00|2787.44|2787.44|2786.49|2786.49|2787.48|2787.48|2786.49|2786.49|0
1627395910000|2021-07-27 14:25:10|2786.43|2786.43|2786.41|2786.41|2786.43|2786.43|2786.24|2786.24|0
1627395920000|2021-07-27 14:25:20|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1627395930000|2021-07-27 14:25:30|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|0
1627395940000|2021-07-27 14:25:40|2786.64|2786.64|2786.5|2786.5|2786.64|2786.64|2786.5|2786.5|0
1627395950000|2021-07-27 14:25:50|2786.45|2786.45|2786.11|2786.11|2786.45|2786.45|2786.11|2786.11|0
1627395960000|2021-07-27 14:26:00|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|2786.44|0
1627395980000|2021-07-27 14:26:20|2786.83|2786.83|2787.16|2787.16|2787.45|2787.45|2786.83|2786.83|0
1627395990000|2021-07-27 14:26:30|2786.88|2786.88|2786.67|2786.67|2786.88|2786.88|2786.51|2786.51|0
1627396000000|2021-07-27 14:26:40|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|2786.61|0
1627396010000|2021-07-27 14:26:50|2786.45|2786.45|2786.5|2786.5|2786.5|2786.5|2786.28|2786.28|0
1627396020000|2021-07-27 14:27:00|2786.67|2786.67|2788|2788|2788|2788|2786.67|2786.67|0
1627396030000|2021-07-27 14:27:10|2788.01|2788.01|2788.39|2788.39|2788.39|2788.39|2788.01|2788.01|0
1627396040000|2021-07-27 14:27:20|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|0
1627396050000|2021-07-27 14:27:30|2788.74|2788.74|2788.62|2788.62|2788.74|2788.74|2788.62|2788.62|0
1627396060000|2021-07-27 14:27:40|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|0
1627396070000|2021-07-27 14:27:50|2788.67|2788.67|2789.65|2789.65|2789.65|2789.65|2788.67|2788.67|0
1627396080000|2021-07-27 14:28:00|2789.71|2789.71|2790.91|2790.91|2790.91|2790.91|2789.71|2789.71|0
1627396090000|2021-07-27 14:28:10|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627396100000|2021-07-27 14:28:20|2790.98|2790.98|2790.32|2790.32|2790.98|2790.98|2790.32|2790.32|0
1627396110000|2021-07-27 14:28:30|2790.48|2790.48|2790.88|2790.88|2790.88|2790.88|2790.48|2790.48|0
1627396120000|2021-07-27 14:28:40|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|0
1627396130000|2021-07-27 14:28:50|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|0
1627396140000|2021-07-27 14:29:00|2790.82|2790.82|2790.19|2790.19|2790.82|2790.82|2790.03|2790.03|0
1627396150000|2021-07-27 14:29:10|2789.86|2789.86|2790.08|2790.08|2790.08|2790.08|2789.86|2789.86|0
1627396160000|2021-07-27 14:29:20|2790.14|2790.14|2790.19|2790.19|2790.25|2790.25|2790.14|2790.14|0
1627396170000|2021-07-27 14:29:30|2790.14|2790.14|2790.26|2790.26|2790.47|2790.47|2790.14|2790.14|0
1627396180000|2021-07-27 14:29:40|2790.37|2790.37|2790.39|2790.39|2790.39|2790.39|2790.37|2790.37|0
1627396190000|2021-07-27 14:29:50|2790.45|2790.45|2790.39|2790.39|2790.45|2790.45|2790.39|2790.39|0
1627396200000|2021-07-27 14:30:00|2790.38|2790.38|2790.54|2790.54|2790.6|2790.6|2790.38|2790.38|0
1627396210000|2021-07-27 14:30:10|2790.59|2790.59|2790.6|2790.6|2790.93|2790.93|2790.59|2790.59|0
1627396220000|2021-07-27 14:30:20|2790.49|2790.49|2790.33|2790.33|2790.49|2790.49|2790.33|2790.33|0
1627396230000|2021-07-27 14:30:30|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|0
1627396240000|2021-07-27 14:30:40|2790.22|2790.22|2790.46|2790.46|2790.62|2790.62|2790.22|2790.22|0
1627396250000|2021-07-27 14:30:50|2790.54|2790.54|2790.71|2790.71|2790.71|2790.71|2790.54|2790.54|0
1627396260000|2021-07-27 14:31:00|2790.7|2790.7|2789.11|2789.11|2790.74|2790.74|2789.11|2789.11|0
1627396270000|2021-07-27 14:31:10|2789.16|2789.16|2789.25|2789.25|2789.28|2789.28|2789.16|2789.16|0
1627396280000|2021-07-27 14:31:20|2789.58|2789.58|2790.59|2790.59|2790.59|2790.59|2789.38|2789.38|0
1627396300000|2021-07-27 14:31:40|2790.92|2790.92|2791.09|2791.09|2791.15|2791.15|2790.92|2790.92|0
1627396310000|2021-07-27 14:31:50|2790.7|2790.7|2790.59|2790.59|2790.7|2790.7|2790.59|2790.59|0
1627396320000|2021-07-27 14:32:00|2790.48|2790.48|2790.59|2790.59|2790.59|2790.59|2790.42|2790.42|0
1627396330000|2021-07-27 14:32:10|2790.5|2790.5|2790.4|2790.4|2790.5|2790.5|2790.34|2790.34|0
1627396340000|2021-07-27 14:32:20|2790.67|2790.67|2791.56|2791.56|2791.56|2791.56|2790.67|2790.67|0
1627396360000|2021-07-27 14:32:40|2791.57|2791.57|2791.75|2791.75|2791.75|2791.75|2791.24|2791.24|0
1627396370000|2021-07-27 14:32:50|2791.74|2791.74|2791.97|2791.97|2791.97|2791.97|2791.74|2791.74|0
1627396380000|2021-07-27 14:33:00|2791.64|2791.64|2791.66|2791.66|2791.68|2791.68|2791.64|2791.64|0
1627396390000|2021-07-27 14:33:10|2791.99|2791.99|2792.17|2792.17|2792.17|2792.17|2791.99|2791.99|0
1627396400000|2021-07-27 14:33:20|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|0
1627396410000|2021-07-27 14:33:30|2792|2792|2791.91|2791.91|2792|2792|2791.91|2791.91|0
1627396420000|2021-07-27 14:33:40|2791.58|2791.58|2790.85|2790.85|2791.58|2791.58|2790.85|2790.85|0
1627396430000|2021-07-27 14:33:50|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627396440000|2021-07-27 14:34:00|2790.95|2790.95|2790.62|2790.62|2790.95|2790.95|2790.62|2790.62|0
1627396450000|2021-07-27 14:34:10|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|0
1627396460000|2021-07-27 14:34:20|2790.74|2790.74|2790.29|2790.29|2790.74|2790.74|2790.12|2790.12|0
1627396470000|2021-07-27 14:34:30|2790.45|2790.45|2790.71|2790.71|2790.82|2790.82|2790.45|2790.45|0
1627396480000|2021-07-27 14:34:40|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|0
1627396490000|2021-07-27 14:34:50|2790.54|2790.54|2790.6|2790.6|2790.6|2790.6|2790.54|2790.54|0
1627396500000|2021-07-27 14:35:00|2790.66|2790.66|2791.07|2791.07|2791.07|2791.07|2790.66|2790.66|0
1627396510000|2021-07-27 14:35:10|2791.3|2791.3|2792.16|2792.16|2792.16|2792.16|2791.3|2791.3|0
1627396520000|2021-07-27 14:35:20|2792.43|2792.43|2792.64|2792.64|2792.64|2792.64|2792.43|2792.43|0
1627396530000|2021-07-27 14:35:30|2792.72|2792.72|2792.95|2792.95|2792.95|2792.95|2792.72|2792.72|0
1627396540000|2021-07-27 14:35:40|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|0
1627396550000|2021-07-27 14:35:50|2792.72|2792.72|2792.77|2792.77|2792.77|2792.77|2792.63|2792.63|0
1627396560000|2021-07-27 14:36:00|2792.81|2792.81|2793.88|2793.88|2793.88|2793.88|2792.81|2792.81|0
1627396570000|2021-07-27 14:36:10|2793.72|2793.72|2793.16|2793.16|2793.72|2793.72|2793.16|2793.16|0
1627396580000|2021-07-27 14:36:20|2793.04|2793.04|2792.71|2792.71|2793.04|2793.04|2792.71|2792.71|0
1627396590000|2021-07-27 14:36:30|2792.83|2792.83|2792.6|2792.6|2792.83|2792.83|2792.6|2792.6|0
1627396600000|2021-07-27 14:36:40|2792.59|2792.59|2792.67|2792.67|2792.71|2792.71|2792.59|2792.59|0
1627396610000|2021-07-27 14:36:50|2792.5|2792.5|2792|2792|2792.57|2792.57|2792|2792|0
1627396620000|2021-07-27 14:37:00|2791.9|2791.9|2791.22|2791.22|2791.9|2791.9|2791.22|2791.22|0
1627396630000|2021-07-27 14:37:10|2791.49|2791.49|2791.38|2791.38|2791.49|2791.49|2791.38|2791.38|0
1627396640000|2021-07-27 14:37:20|2791.49|2791.49|2791.6|2791.6|2791.66|2791.66|2791.49|2791.49|0
1627396650000|2021-07-27 14:37:30|2791.43|2791.43|2790.51|2790.51|2791.43|2791.43|2790.51|2790.51|0
1627396660000|2021-07-27 14:37:40|2790.35|2790.35|2790.73|2790.73|2790.9|2790.9|2790.35|2790.35|0
1627396670000|2021-07-27 14:37:50|2790.57|2790.57|2790.57|2790.57|2790.9|2790.9|2790.57|2790.57|0
1627396680000|2021-07-27 14:38:00|2790.51|2790.51|2790.46|2790.46|2790.51|2790.51|2790.46|2790.46|0
1627396690000|2021-07-27 14:38:10|2790.45|2790.45|2789.89|2789.89|2790.45|2790.45|2789.89|2789.89|0
1627396700000|2021-07-27 14:38:20|2789.78|2789.78|2789.67|2789.67|2789.78|2789.78|2789.48|2789.48|0
1627396710000|2021-07-27 14:38:30|2789.73|2789.73|2789.88|2789.88|2789.88|2789.88|2789.61|2789.61|0
1627396720000|2021-07-27 14:38:40|2789.72|2789.72|2790|2790|2790|2790|2789.72|2789.72|0
1627396740000|2021-07-27 14:39:00|2790.28|2790.28|2791.49|2791.49|2791.64|2791.64|2790.11|2790.11|0
1627396750000|2021-07-27 14:39:10|2791.48|2791.48|2791.06|2791.06|2791.51|2791.51|2791.06|2791.06|0
1627396760000|2021-07-27 14:39:20|2791.17|2791.17|2791.62|2791.62|2791.62|2791.62|2791.17|2791.17|0
1627396770000|2021-07-27 14:39:30|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|2791.51|0
1627396780000|2021-07-27 14:39:40|2791.52|2791.52|2791.58|2791.58|2791.58|2791.58|2791.52|2791.52|0
1627396800000|2021-07-27 14:40:00|2791.69|2791.69|2791.24|2791.24|2791.69|2791.69|2791.24|2791.24|0
1627396810000|2021-07-27 14:40:10|2791.4|2791.4|2792.46|2792.46|2792.92|2792.92|2791.4|2791.4|0
1627396820000|2021-07-27 14:40:20|2792.37|2792.37|2792.29|2792.29|2792.37|2792.37|2792.29|2792.29|0
1627396830000|2021-07-27 14:40:30|2792.25|2792.25|2792.36|2792.36|2792.36|2792.36|2792.25|2792.25|0
1627396840000|2021-07-27 14:40:40|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|2792.86|0
1627396850000|2021-07-27 14:40:50|2793.03|2793.03|2793.03|2793.03|2793.14|2793.14|2792.99|2792.99|0
1627396860000|2021-07-27 14:41:00|2793.2|2793.2|2793.37|2793.37|2793.37|2793.37|2793.2|2793.2|0
1627396870000|2021-07-27 14:41:10|2793.59|2793.59|2794.38|2794.38|2794.38|2794.38|2793.59|2793.59|0
1627396880000|2021-07-27 14:41:20|2794.49|2794.49|2794.84|2794.84|2794.84|2794.84|2794.49|2794.49|0
1627396890000|2021-07-27 14:41:30|2795.17|2795.17|2795.98|2795.98|2795.98|2795.98|2795.17|2795.17|0
1627396900000|2021-07-27 14:41:40|2796.07|2796.07|2796.18|2796.18|2796.19|2796.19|2796.07|2796.07|0
1627396910000|2021-07-27 14:41:50|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.13|2796.13|0
1627396920000|2021-07-27 14:42:00|2796.22|2796.22|2795.47|2795.47|2796.22|2796.22|2795.42|2795.42|0
1627396930000|2021-07-27 14:42:10|2795.46|2795.46|2795.25|2795.25|2795.46|2795.46|2795.02|2795.02|0
1627396940000|2021-07-27 14:42:20|2795.08|2795.08|2794.99|2794.99|2795.08|2795.08|2794.99|2794.99|0
1627396950000|2021-07-27 14:42:30|2794.98|2794.98|2794.81|2794.81|2794.98|2794.98|2794.81|2794.81|0
1627396960000|2021-07-27 14:42:40|2794.12|2794.12|2794.03|2794.03|2794.23|2794.23|2794.03|2794.03|0
1627396970000|2021-07-27 14:42:50|2794.19|2794.19|2794.19|2794.19|2794.23|2794.23|2794.19|2794.19|0
1627396980000|2021-07-27 14:43:00|2794.2|2794.2|2794.37|2794.37|2794.37|2794.37|2794.2|2794.2|0
1627396990000|2021-07-27 14:43:10|2794.7|2794.7|2794.58|2794.58|2794.76|2794.76|2794.58|2794.58|0
1627397000000|2021-07-27 14:43:20|2794.25|2794.25|2794.41|2794.41|2794.41|2794.41|2794.24|2794.24|0
1627397010000|2021-07-27 14:43:30|2794.35|2794.35|2794.31|2794.31|2794.51|2794.51|2794.31|2794.31|0
1627397020000|2021-07-27 14:43:40|2794.2|2794.2|2794.2|2794.2|2794.2|2794.2|2794.2|2794.2|0
1627397030000|2021-07-27 14:43:50|2794.17|2794.17|2794.28|2794.28|2794.34|2794.34|2794.17|2794.17|0
1627397040000|2021-07-27 14:44:00|2794.22|2794.22|2794.16|2794.16|2794.22|2794.22|2794.16|2794.16|0
1627397050000|2021-07-27 14:44:10|2793.43|2793.43|2792.86|2792.86|2793.43|2793.43|2792.86|2792.86|0
1627397060000|2021-07-27 14:44:20|2792.69|2792.69|2792.75|2792.75|2792.75|2792.75|2792.69|2792.69|0
1627397070000|2021-07-27 14:44:30|2792.71|2792.71|2792.65|2792.65|2792.71|2792.71|2792.59|2792.59|0
1627397080000|2021-07-27 14:44:40|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|0
1627397090000|2021-07-27 14:44:50|2792.48|2792.48|2792.43|2792.43|2792.48|2792.48|2792.43|2792.43|0
1627397100000|2021-07-27 14:45:00|2792.44|2792.44|2792.62|2792.62|2792.62|2792.62|2792.18|2792.18|0
1627397110000|2021-07-27 14:45:10|2792.79|2792.79|2792.99|2792.99|2792.99|2792.99|2792.79|2792.79|0
1627397120000|2021-07-27 14:45:20|2793.15|2793.15|2793.1|2793.1|2793.15|2793.15|2793.1|2793.1|0
1627397130000|2021-07-27 14:45:30|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|0
1627397140000|2021-07-27 14:45:40|2793.47|2793.47|2793.36|2793.36|2793.58|2793.58|2793.36|2793.36|0
1627397150000|2021-07-27 14:45:50|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|0
1627397160000|2021-07-27 14:46:00|2793.13|2793.13|2793.8|2793.8|2793.8|2793.8|2793.13|2793.13|0
1627397170000|2021-07-27 14:46:10|2793.63|2793.63|2793.8|2793.8|2793.8|2793.8|2793.63|2793.63|0
1627397180000|2021-07-27 14:46:20|2793.63|2793.63|2793.47|2793.47|2793.63|2793.63|2793.47|2793.47|0
1627397190000|2021-07-27 14:46:30|2793.64|2793.64|2792.57|2792.57|2793.64|2793.64|2792.57|2792.57|0
1627397210000|2021-07-27 14:46:50|2792.28|2792.28|2791.62|2791.62|2792.28|2792.28|2791.57|2791.57|0
1627397220000|2021-07-27 14:47:00|2791.51|2791.51|2791.34|2791.34|2791.51|2791.51|2791.12|2791.12|0
1627397230000|2021-07-27 14:47:10|2791.4|2791.4|2791.62|2791.62|2791.62|2791.62|2791.29|2791.29|0
1627397240000|2021-07-27 14:47:20|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|2791.79|0
1627397250000|2021-07-27 14:47:30|2791.62|2791.62|2791.51|2791.51|2791.62|2791.62|2791.51|2791.51|0
1627397260000|2021-07-27 14:47:40|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1627397270000|2021-07-27 14:47:50|2791.43|2791.43|2791.68|2791.68|2791.82|2791.82|2791.26|2791.26|0
1627397280000|2021-07-27 14:48:00|2791.52|2791.52|2791.56|2791.56|2791.56|2791.56|2791.52|2791.52|0
1627397290000|2021-07-27 14:48:10|2791.73|2791.73|2791.64|2791.64|2791.73|2791.73|2791.64|2791.64|0
1627397310000|2021-07-27 14:48:30|2791.47|2791.47|2791.64|2791.64|2791.64|2791.64|2791.47|2791.47|0
1627397320000|2021-07-27 14:48:40|2791.81|2791.81|2791.96|2791.96|2791.96|2791.96|2791.75|2791.75|0
1627397330000|2021-07-27 14:48:50|2791.79|2791.79|2791.77|2791.77|2791.79|2791.79|2791.77|2791.77|0
1627397340000|2021-07-27 14:49:00|2791.86|2791.86|2791.99|2791.99|2791.99|2791.99|2791.86|2791.86|0
1627397350000|2021-07-27 14:49:10|2792.05|2792.05|2792.11|2792.11|2792.11|2792.11|2792.05|2792.05|0
1627397360000|2021-07-27 14:49:20|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|0
1627397370000|2021-07-27 14:49:30|2791.98|2791.98|2792.54|2792.54|2792.84|2792.84|2791.94|2791.94|0
1627397380000|2021-07-27 14:49:40|2792.77|2792.77|2793.43|2793.43|2793.43|2793.43|2792.77|2792.77|0
1627397390000|2021-07-27 14:49:50|2793.7|2793.7|2793.69|2793.69|2793.8|2793.8|2793.69|2793.69|0
1627397400000|2021-07-27 14:50:00|2793.52|2793.52|2794.07|2794.07|2794.07|2794.07|2793.52|2793.52|0
1627397410000|2021-07-27 14:50:10|2794.12|2794.12|2793.96|2793.96|2794.18|2794.18|2793.95|2793.95|0
1627397420000|2021-07-27 14:50:20|2793.9|2793.9|2793.37|2793.37|2793.95|2793.95|2793.21|2793.21|0
1627397430000|2021-07-27 14:50:30|2793.26|2793.26|2793.32|2793.32|2793.32|2793.32|2793.26|2793.26|0
1627397440000|2021-07-27 14:50:40|2793.27|2793.27|2793.28|2793.28|2793.28|2793.28|2793.11|2793.11|0
1627397450000|2021-07-27 14:50:50|2793.22|2793.22|2793.05|2793.05|2793.22|2793.22|2793.05|2793.05|0
1627397460000|2021-07-27 14:51:00|2793.03|2793.03|2792.1|2792.1|2793.03|2793.03|2792.1|2792.1|0
1627397490000|2021-07-27 14:51:30|2792.27|2792.27|2792.32|2792.32|2792.32|2792.32|2792.27|2792.27|0
1627397500000|2021-07-27 14:51:40|2792.49|2792.49|2793.58|2793.58|2793.58|2793.58|2792.49|2792.49|0
1627397510000|2021-07-27 14:51:50|2793.53|2793.53|2793.53|2793.53|2793.53|2793.53|2793.53|2793.53|0
1627397520000|2021-07-27 14:52:00|2793.65|2793.65|2793.26|2793.26|2793.65|2793.65|2793.26|2793.26|0
1627397530000|2021-07-27 14:52:10|2793.09|2793.09|2793.2|2793.2|2793.2|2793.2|2793.09|2793.09|0
1627397540000|2021-07-27 14:52:20|2793.53|2793.53|2793.55|2793.55|2793.59|2793.59|2793.53|2793.53|0
1627397550000|2021-07-27 14:52:30|2793.53|2793.53|2793.64|2793.64|2793.64|2793.64|2793.53|2793.53|0
1627397560000|2021-07-27 14:52:40|2793.52|2793.52|2793.47|2793.47|2793.52|2793.52|2793.47|2793.47|0
1627397580000|2021-07-27 14:53:00|2793.52|2793.52|2793.11|2793.11|2793.54|2793.54|2793.11|2793.11|0
1627397590000|2021-07-27 14:53:10|2793.06|2793.06|2792.95|2792.95|2793.06|2793.06|2792.95|2792.95|0
1627397600000|2021-07-27 14:53:20|2792.99|2792.99|2793.33|2793.33|2793.33|2793.33|2792.95|2792.95|0
1627397610000|2021-07-27 14:53:30|2793.28|2793.28|2793.83|2793.83|2793.83|2793.83|2793.28|2793.28|0
1627397630000|2021-07-27 14:53:50|2794.06|2794.06|2794.23|2794.23|2794.23|2794.23|2794.06|2794.06|0
1627397640000|2021-07-27 14:54:00|2794.24|2794.24|2795.74|2795.74|2795.74|2795.74|2794.24|2794.24|0
1627397650000|2021-07-27 14:54:10|2795.63|2795.63|2795.13|2795.13|2795.63|2795.63|2795.13|2795.13|0
1627397660000|2021-07-27 14:54:20|2795.3|2795.3|2795.28|2795.28|2795.32|2795.32|2795.23|2795.23|0
1627397670000|2021-07-27 14:54:30|2795.39|2795.39|2795.67|2795.67|2795.67|2795.67|2795.17|2795.17|0
1627397680000|2021-07-27 14:54:40|2795.65|2795.65|2795.88|2795.88|2795.88|2795.88|2795.65|2795.65|0
1627397690000|2021-07-27 14:54:50|2795.72|2795.72|2795.65|2795.65|2795.72|2795.72|2795.49|2795.49|0
1627397700000|2021-07-27 14:55:00|2795.82|2795.82|2796.15|2796.15|2796.15|2796.15|2795.82|2795.82|0
1627397720000|2021-07-27 14:55:20|2796.31|2796.31|2796.43|2796.43|2796.59|2796.59|2796.31|2796.31|0
1627397730000|2021-07-27 14:55:30|2796.48|2796.48|2796.28|2796.28|2796.48|2796.48|2795.92|2795.92|0
1627397740000|2021-07-27 14:55:40|2796.23|2796.23|2796.19|2796.19|2796.23|2796.23|2796.19|2796.19|0
1627397750000|2021-07-27 14:55:50|2796.25|2796.25|2797.08|2797.08|2797.08|2797.08|2796.2|2796.2|0
1627397760000|2021-07-27 14:56:00|2797.31|2797.31|2797.2|2797.2|2797.42|2797.42|2797.2|2797.2|0
1627397770000|2021-07-27 14:56:10|2797.14|2797.14|2797.08|2797.08|2797.14|2797.14|2797.08|2797.08|0
1627397780000|2021-07-27 14:56:20|2797.14|2797.14|2797.3|2797.3|2797.47|2797.47|2797.14|2797.14|0
1627397790000|2021-07-27 14:56:30|2797.33|2797.33|2797.77|2797.77|2797.77|2797.77|2797.33|2797.33|0
1627397800000|2021-07-27 14:56:40|2797.71|2797.71|2797.68|2797.68|2797.71|2797.71|2797.66|2797.66|0
1627397810000|2021-07-27 14:56:50|2797.77|2797.77|2797.71|2797.71|2797.77|2797.77|2797.6|2797.6|0
1627397820000|2021-07-27 14:57:00|2797.88|2797.88|2798.05|2798.05|2798.05|2798.05|2797.88|2797.88|0
1627397830000|2021-07-27 14:57:10|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|0
1627397840000|2021-07-27 14:57:20|2797.93|2797.93|2797.61|2797.61|2798.04|2798.04|2797.58|2797.58|0
1627397850000|2021-07-27 14:57:30|2797.78|2797.78|2797.83|2797.83|2797.94|2797.94|2797.61|2797.61|0
1627397860000|2021-07-27 14:57:40|2797.77|2797.77|2797.81|2797.81|2797.81|2797.81|2797.77|2797.77|0
1627397870000|2021-07-27 14:57:50|2797.79|2797.79|2797.74|2797.74|2797.9|2797.9|2797.74|2797.74|0
1627397880000|2021-07-27 14:58:00|2797.85|2797.85|2798.73|2798.73|2798.73|2798.73|2797.85|2797.85|0
1627397890000|2021-07-27 14:58:10|2798.82|2798.82|2798.93|2798.93|2798.93|2798.93|2798.65|2798.65|0
1627397900000|2021-07-27 14:58:20|2798.76|2798.76|2798.9|2798.9|2798.9|2798.9|2798.76|2798.76|0
1627397910000|2021-07-27 14:58:30|2798.96|2798.96|2799.24|2799.24|2799.41|2799.41|2798.96|2798.96|0
1627397920000|2021-07-27 14:58:40|2799.13|2799.13|2799.27|2799.27|2799.27|2799.27|2798.85|2798.85|0
1627397930000|2021-07-27 14:58:50|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|0
1627397940000|2021-07-27 14:59:00|2798.94|2798.94|2798.21|2798.21|2799.22|2799.22|2798.21|2798.21|0
1627397950000|2021-07-27 14:59:10|2798.27|2798.27|2798.55|2798.55|2798.55|2798.55|2798.27|2798.27|0
1627397960000|2021-07-27 14:59:20|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|2798.71|0
1627397970000|2021-07-27 14:59:30|2798.55|2798.55|2798.6|2798.6|2798.6|2798.6|2798.49|2798.49|0
1627397980000|2021-07-27 14:59:40|2798.66|2798.66|2798.33|2798.33|2798.77|2798.77|2798.33|2798.33|0
1627397990000|2021-07-27 14:59:50|2798.16|2798.16|2797.95|2797.95|2798.16|2798.16|2797.87|2797.87|0
1627398000000|2021-07-27 15:00:00|2797.9|2797.9|2797.76|2797.76|2798.25|2798.25|2797.76|2797.76|0
1627398010000|2021-07-27 15:00:10|2797.81|2797.81|2797.77|2797.77|2797.81|2797.81|2796.24|2796.24|0
1627398020000|2021-07-27 15:00:20|2797.81|2797.81|2798.1|2798.1|2798.1|2798.1|2797.48|2797.48|0
1627398030000|2021-07-27 15:00:30|2798.21|2798.21|2797.73|2797.73|2798.21|2798.21|2797.73|2797.73|0
1627398040000|2021-07-27 15:00:40|2797.57|2797.57|2796.73|2796.73|2797.62|2797.62|2796.73|2796.73|0
1627398050000|2021-07-27 15:00:50|2796.62|2796.62|2796.84|2796.84|2796.95|2796.95|2796.62|2796.62|0
1627398060000|2021-07-27 15:01:00|2796.95|2796.95|2797.43|2797.43|2797.5|2797.5|2796.95|2796.95|0
1627398070000|2021-07-27 15:01:10|2797.44|2797.44|2797.46|2797.46|2797.46|2797.46|2797.44|2797.44|0
1627398080000|2021-07-27 15:01:20|2797.79|2797.79|2798.02|2798.02|2798.22|2798.22|2797.79|2797.79|0
1627398090000|2021-07-27 15:01:30|2798.18|2798.18|2798.07|2798.07|2798.18|2798.18|2798.02|2798.02|0
1627398100000|2021-07-27 15:01:40|2798.02|2798.02|2798.02|2798.02|2798.24|2798.24|2798.02|2798.02|0
1627398110000|2021-07-27 15:01:50|2797.96|2797.96|2797.91|2797.91|2797.96|2797.96|2797.91|2797.91|0
1627398120000|2021-07-27 15:02:00|2797.8|2797.8|2797.64|2797.64|2797.8|2797.8|2797.58|2797.58|0
1627398130000|2021-07-27 15:02:10|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|0
1627398140000|2021-07-27 15:02:20|2797.66|2797.66|2797.66|2797.66|2797.67|2797.67|2797.66|2797.66|0
1627398150000|2021-07-27 15:02:30|2797.77|2797.77|2797.83|2797.83|2797.83|2797.83|2797.77|2797.77|0
1627398160000|2021-07-27 15:02:40|2797.77|2797.77|2798.01|2798.01|2798.01|2798.01|2797.75|2797.75|0
1627398170000|2021-07-27 15:02:50|2798.04|2798.04|2798.09|2798.09|2798.2|2798.2|2797.98|2797.98|0
1627398180000|2021-07-27 15:03:00|2798.11|2798.11|2797.6|2797.6|2798.11|2798.11|2797.48|2797.48|0
1627398190000|2021-07-27 15:03:10|2797.71|2797.71|2798.04|2798.04|2798.04|2798.04|2797.71|2797.71|0
1627398200000|2021-07-27 15:03:20|2798.15|2798.15|2798.28|2798.28|2798.28|2798.28|2798.15|2798.15|0
1627398210000|2021-07-27 15:03:30|2798.5|2798.5|2799.39|2799.39|2799.39|2799.39|2798.5|2798.5|0
1627398220000|2021-07-27 15:03:40|2799.33|2799.33|2798.94|2798.94|2799.33|2799.33|2798.94|2798.94|0
1627398230000|2021-07-27 15:03:50|2798.86|2798.86|2799.02|2799.02|2799.02|2799.02|2798.86|2798.86|0
1627398240000|2021-07-27 15:04:00|2798.85|2798.85|2798.63|2798.63|2798.85|2798.85|2798.63|2798.63|0
1627398250000|2021-07-27 15:04:10|2798.74|2798.74|2798.46|2798.46|2798.74|2798.74|2798.41|2798.41|0
1627398270000|2021-07-27 15:04:30|2798.96|2798.96|2799.29|2799.29|2799.68|2799.68|2798.96|2798.96|0
1627398280000|2021-07-27 15:04:40|2799.35|2799.35|2799.67|2799.67|2799.78|2799.78|2799.29|2799.29|0
1627398290000|2021-07-27 15:04:50|2799.87|2799.87|2800.32|2800.32|2800.32|2800.32|2799.71|2799.71|0
1627398300000|2021-07-27 15:05:00|2800.44|2800.44|2800.16|2800.16|2800.44|2800.44|2800.16|2800.16|0
1627398310000|2021-07-27 15:05:10|2800.11|2800.11|2800.49|2800.49|2800.99|2800.99|2800.11|2800.11|0
1627398320000|2021-07-27 15:05:20|2800.58|2800.58|2800.59|2800.59|2800.59|2800.59|2800.2|2800.2|0
1627398330000|2021-07-27 15:05:30|2800.43|2800.43|2800.31|2800.31|2800.43|2800.43|2800.31|2800.31|0
1627398340000|2021-07-27 15:05:40|2800.37|2800.37|2800.2|2800.2|2800.37|2800.37|2800.2|2800.2|0
1627398350000|2021-07-27 15:05:50|2800.04|2800.04|2799|2799|2800.04|2800.04|2799|2799|0
1627398360000|2021-07-27 15:06:00|2798.83|2798.83|2797.83|2797.83|2798.83|2798.83|2797.83|2797.83|0
1627398370000|2021-07-27 15:06:10|2798|2798|2798.08|2798.08|2798.24|2798.24|2798|2798|0
1627398380000|2021-07-27 15:06:20|2798.07|2798.07|2798.23|2798.23|2798.23|2798.23|2798.05|2798.05|0
1627398390000|2021-07-27 15:06:30|2798.56|2798.56|2798.84|2798.84|2798.84|2798.84|2798.56|2798.56|0
1627398400000|2021-07-27 15:06:40|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|0
1627398410000|2021-07-27 15:06:50|2799.06|2799.06|2799.24|2799.24|2799.24|2799.24|2798.89|2798.89|0
1627398420000|2021-07-27 15:07:00|2799.32|2799.32|2799.49|2799.49|2799.54|2799.54|2799.32|2799.32|0
1627398430000|2021-07-27 15:07:10|2799.43|2799.43|2799.37|2799.37|2799.43|2799.43|2799.37|2799.37|0
1627398440000|2021-07-27 15:07:20|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|0
1627398450000|2021-07-27 15:07:30|2799.27|2799.27|2799.1|2799.1|2799.27|2799.27|2799.1|2799.1|0
1627398460000|2021-07-27 15:07:40|2799.16|2799.16|2799.49|2799.49|2799.49|2799.49|2799.16|2799.16|0
1627398470000|2021-07-27 15:07:50|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|2799.54|0
1627398480000|2021-07-27 15:08:00|2799.66|2799.66|2799.32|2799.32|2799.82|2799.82|2799.32|2799.32|0
1627398490000|2021-07-27 15:08:10|2799.49|2799.49|2799.43|2799.43|2799.49|2799.49|2799.43|2799.43|0
1627398500000|2021-07-27 15:08:20|2799.49|2799.49|2799.13|2799.13|2799.49|2799.49|2799.08|2799.08|0
1627398510000|2021-07-27 15:08:30|2799.05|2799.05|2798.71|2798.71|2799.05|2799.05|2798.71|2798.71|0
1627398520000|2021-07-27 15:08:40|2798.76|2798.76|2798.77|2798.77|2798.88|2798.88|2798.76|2798.76|0
1627398530000|2021-07-27 15:08:50|2798.71|2798.71|2798.75|2798.75|2798.75|2798.75|2798.67|2798.67|0
1627398540000|2021-07-27 15:09:00|2798.71|2798.71|2798.1|2798.1|2798.71|2798.71|2798.1|2798.1|0
1627398550000|2021-07-27 15:09:10|2798.15|2798.15|2798.16|2798.16|2798.16|2798.16|2798.1|2798.1|0
1627398560000|2021-07-27 15:09:20|2798.1|2798.1|2798.64|2798.64|2798.64|2798.64|2798.1|2798.1|0
1627398570000|2021-07-27 15:09:30|2798.7|2798.7|2799.04|2799.04|2799.04|2799.04|2798.7|2798.7|0
1627398590000|2021-07-27 15:09:50|2798.93|2798.93|2798.94|2798.94|2798.94|2798.94|2798.76|2798.76|0
1627398600000|2021-07-27 15:10:00|2798.99|2798.99|2799.28|2799.28|2799.28|2799.28|2798.72|2798.72|0
1627398610000|2021-07-27 15:10:10|2799.22|2799.22|2799.22|2799.22|2799.33|2799.33|2799.17|2799.17|0
1627398630000|2021-07-27 15:10:30|2799.39|2799.39|2799.62|2799.62|2799.84|2799.84|2799.39|2799.39|0
1627398640000|2021-07-27 15:10:40|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1627398650000|2021-07-27 15:10:50|2799.45|2799.45|2799.78|2799.78|2799.78|2799.78|2799.45|2799.45|0
1627398660000|2021-07-27 15:11:00|2799.82|2799.82|2799.72|2799.72|2799.86|2799.86|2799.66|2799.66|0
1627398670000|2021-07-27 15:11:10|2799.75|2799.75|2800.01|2800.01|2800.01|2800.01|2799.75|2799.75|0
1627398680000|2021-07-27 15:11:20|2799.95|2799.95|2800.62|2800.62|2800.78|2800.78|2799.95|2799.95|0
1627398690000|2021-07-27 15:11:30|2800.67|2800.67|2799.95|2799.95|2800.67|2800.67|2799.95|2799.95|0
1627398700000|2021-07-27 15:11:40|2800|2800|2800.08|2800.08|2800.08|2800.08|2800|2800|0
1627398710000|2021-07-27 15:11:50|2800.36|2800.36|2800.41|2800.41|2800.41|2800.41|2800.36|2800.36|0
1627398720000|2021-07-27 15:12:00|2800.25|2800.25|2800.13|2800.13|2800.25|2800.25|2800.13|2800.13|0
1627398730000|2021-07-27 15:12:10|2800.46|2800.46|2800.38|2800.38|2800.46|2800.46|2800.3|2800.3|0
1627398740000|2021-07-27 15:12:20|2800.56|2800.56|2800.93|2800.93|2800.93|2800.93|2800.56|2800.56|0
1627398750000|2021-07-27 15:12:30|2800.76|2800.76|2801.45|2801.45|2801.45|2801.45|2800.76|2800.76|0
1627398760000|2021-07-27 15:12:40|2801.53|2801.53|2801.84|2801.84|2801.84|2801.84|2801.53|2801.53|0
1627398770000|2021-07-27 15:12:50|2802.01|2802.01|2802.39|2802.39|2802.39|2802.39|2802.01|2802.01|0
1627398780000|2021-07-27 15:13:00|2802.56|2802.56|2802.64|2802.64|2802.64|2802.64|2802.56|2802.56|0
1627398790000|2021-07-27 15:13:10|2802.81|2802.81|2802.75|2802.75|2802.92|2802.92|2802.75|2802.75|0
1627398800000|2021-07-27 15:13:20|2802.7|2802.7|2802.39|2802.39|2802.7|2802.7|2802.39|2802.39|0
1627398810000|2021-07-27 15:13:30|2802.5|2802.5|2802.83|2802.83|2802.83|2802.83|2802.5|2802.5|0
1627398820000|2021-07-27 15:13:40|2802.67|2802.67|2802.88|2802.88|2802.95|2802.95|2802.67|2802.67|0
1627398830000|2021-07-27 15:13:50|2802.91|2802.91|2802.85|2802.85|2802.91|2802.91|2802.85|2802.85|0
1627398840000|2021-07-27 15:14:00|2802.84|2802.84|2802.97|2802.97|2802.97|2802.97|2802.81|2802.81|0
1627398850000|2021-07-27 15:14:10|2803.03|2803.03|2803.14|2803.14|2803.14|2803.14|2803.03|2803.03|0
1627398860000|2021-07-27 15:14:20|2803.2|2803.2|2803.55|2803.55|2803.55|2803.55|2803.2|2803.2|0
1627398870000|2021-07-27 15:14:30|2803.72|2803.72|2803.93|2803.93|2803.98|2803.98|2803.71|2803.71|0
1627398880000|2021-07-27 15:14:40|2803.76|2803.76|2803.65|2803.65|2803.76|2803.76|2803.6|2803.6|0
1627398890000|2021-07-27 15:14:50|2803.82|2803.82|2804.07|2804.07|2804.07|2804.07|2803.82|2803.82|0
1627398900000|2021-07-27 15:15:00|2803.9|2803.9|2803.79|2803.79|2804.01|2804.01|2803.79|2803.79|0
1627398910000|2021-07-27 15:15:10|2803.73|2803.73|2802.68|2802.68|2803.73|2803.73|2802.51|2802.51|0
1627398920000|2021-07-27 15:15:20|2803.22|2803.22|2803.16|2803.16|2803.28|2803.28|2803.16|2803.16|0
1627398930000|2021-07-27 15:15:30|2803.33|2803.33|2803.27|2803.27|2803.33|2803.33|2803.27|2803.27|0
1627398940000|2021-07-27 15:15:40|2803.33|2803.33|2802.94|2802.94|2803.33|2803.33|2802.94|2802.94|0
1627398950000|2021-07-27 15:15:50|2803.11|2803.11|2802.61|2802.61|2803.11|2803.11|2802.61|2802.61|0
1627398960000|2021-07-27 15:16:00|2802.95|2802.95|2803.07|2803.07|2803.07|2803.07|2802.68|2802.68|0
1627398970000|2021-07-27 15:16:10|2803.08|2803.08|2803.24|2803.24|2803.24|2803.24|2803.08|2803.08|0
1627398980000|2021-07-27 15:16:20|2803.36|2803.36|2802.69|2802.69|2803.36|2803.36|2802.69|2802.69|0
1627398990000|2021-07-27 15:16:30|2802.53|2802.53|2802.46|2802.46|2802.53|2802.53|2802.46|2802.46|0
1627399000000|2021-07-27 15:16:40|2802.4|2802.4|2802.35|2802.35|2802.57|2802.57|2802.35|2802.35|0
1627399010000|2021-07-27 15:16:50|2802.29|2802.29|2802.83|2802.83|2802.83|2802.83|2802.29|2802.29|0
1627399020000|2021-07-27 15:17:00|2802.89|2802.89|2802.7|2802.7|2802.92|2802.92|2802.7|2802.7|0
1627399030000|2021-07-27 15:17:10|2802.87|2802.87|2802.58|2802.58|2802.87|2802.87|2802.58|2802.58|0
1627399040000|2021-07-27 15:17:20|2802.64|2802.64|2803.03|2803.03|2803.03|2803.03|2802.64|2802.64|0
1627399050000|2021-07-27 15:17:30|2803.17|2803.17|2803.76|2803.76|2803.76|2803.76|2803.17|2803.17|0
1627399060000|2021-07-27 15:17:40|2803.87|2803.87|2804.04|2804.04|2804.13|2804.13|2803.8|2803.8|0
1627399070000|2021-07-27 15:17:50|2803.98|2803.98|2804.1|2804.1|2804.1|2804.1|2803.98|2803.98|0
1627399080000|2021-07-27 15:18:00|2804.05|2804.05|2804.05|2804.05|2804.21|2804.21|2804.05|2804.05|0
1627399090000|2021-07-27 15:18:10|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.93|2803.93|0
1627399100000|2021-07-27 15:18:20|2804.16|2804.16|2804.36|2804.36|2804.36|2804.36|2804.16|2804.16|0
1627399110000|2021-07-27 15:18:30|2804.3|2804.3|2804.41|2804.41|2804.52|2804.52|2804.24|2804.24|0
1627399120000|2021-07-27 15:18:40|2804.24|2804.24|2804.13|2804.13|2804.24|2804.24|2803.97|2803.97|0
1627399130000|2021-07-27 15:18:50|2803.97|2803.97|2803.79|2803.79|2804.03|2804.03|2803.4|2803.4|0
1627399140000|2021-07-27 15:19:00|2803.96|2803.96|2803.57|2803.57|2803.96|2803.96|2803.46|2803.46|0
1627399150000|2021-07-27 15:19:10|2803.63|2803.63|2803.05|2803.05|2803.63|2803.63|2802.89|2802.89|0
1627399160000|2021-07-27 15:19:20|2802.7|2802.7|2802.02|2802.02|2802.7|2802.7|2801.64|2801.64|0
1627399170000|2021-07-27 15:19:30|2801.91|2801.91|2802.89|2802.89|2802.89|2802.89|2801.91|2801.91|0
1627399180000|2021-07-27 15:19:40|2802.84|2802.84|2803.23|2803.23|2803.62|2803.62|2802.67|2802.67|0
1627399190000|2021-07-27 15:19:50|2803.17|2803.17|2802.95|2802.95|2803.35|2803.35|2802.62|2802.62|0
1627399200000|2021-07-27 15:20:00|2802.62|2802.62|2802.33|2802.33|2802.62|2802.62|2802.16|2802.16|0
1627399210000|2021-07-27 15:20:10|2802.5|2802.5|2802.41|2802.41|2802.56|2802.56|2801.91|2801.91|0
1627399220000|2021-07-27 15:20:20|2802.64|2802.64|2802.23|2802.23|2802.64|2802.64|2801.84|2801.84|0
1627399230000|2021-07-27 15:20:30|2802.56|2802.56|2801.95|2801.95|2802.68|2802.68|2801.95|2801.95|0
1627399240000|2021-07-27 15:20:40|2801.84|2801.84|2801.95|2801.95|2801.95|2801.95|2801.51|2801.51|0
1627399250000|2021-07-27 15:20:50|2801.79|2801.79|2802.12|2802.12|2802.12|2802.12|2801.79|2801.79|0
1627399260000|2021-07-27 15:21:00|2802.11|2802.11|2802.56|2802.56|2802.56|2802.56|2802.03|2802.03|0
1627399270000|2021-07-27 15:21:10|2802.4|2802.4|2802.28|2802.28|2802.48|2802.48|2802.28|2802.28|0
1627399280000|2021-07-27 15:21:20|2802.44|2802.44|2802.61|2802.61|2802.61|2802.61|2802.44|2802.44|0
1627399290000|2021-07-27 15:21:30|2802.44|2802.44|2802.95|2802.95|2802.95|2802.95|2802.44|2802.44|0
1627399300000|2021-07-27 15:21:40|2803.06|2803.06|2803.62|2803.62|2803.62|2803.62|2803|2803|0
1627399310000|2021-07-27 15:21:50|2803.46|2803.46|2803.13|2803.13|2803.57|2803.57|2803.13|2803.13|0
1627399320000|2021-07-27 15:22:00|2803.46|2803.46|2803.24|2803.24|2803.46|2803.46|2803.07|2803.07|0
1627399330000|2021-07-27 15:22:10|2803.07|2803.07|2803.4|2803.4|2803.57|2803.57|2803.01|2803.01|0
1627399340000|2021-07-27 15:22:20|2803.34|2803.34|2803.18|2803.18|2803.34|2803.34|2803.18|2803.18|0
1627399350000|2021-07-27 15:22:30|2803.51|2803.51|2803.18|2803.18|2803.51|2803.51|2803.18|2803.18|0
1627399360000|2021-07-27 15:22:40|2803.68|2803.68|2803.58|2803.58|2803.74|2803.74|2803.58|2803.58|0
1627399370000|2021-07-27 15:22:50|2803.41|2803.41|2803.68|2803.68|2803.68|2803.68|2803.13|2803.13|0
1627399380000|2021-07-27 15:23:00|2803.63|2803.63|2803.03|2803.03|2803.65|2803.65|2803.02|2803.02|0
1627399390000|2021-07-27 15:23:10|2803.36|2803.36|2803.14|2803.14|2803.36|2803.36|2802.81|2802.81|0
1627399400000|2021-07-27 15:23:20|2802.81|2802.81|2802.32|2802.32|2802.81|2802.81|2802.32|2802.32|0
1627399410000|2021-07-27 15:23:30|2802.4|2802.4|2802.65|2802.65|2802.99|2802.99|2802.4|2802.4|0
1627399420000|2021-07-27 15:23:40|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|0
1627399430000|2021-07-27 15:23:50|2802.88|2802.88|2802.93|2802.93|2802.93|2802.93|2802.88|2802.88|0
1627399440000|2021-07-27 15:24:00|2802.77|2802.77|2802.21|2802.21|2802.77|2802.77|2802.13|2802.13|0
1627399450000|2021-07-27 15:24:10|2802.17|2802.17|2802.03|2802.03|2802.42|2802.42|2801.92|2801.92|0
1627399460000|2021-07-27 15:24:20|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|0
1627399470000|2021-07-27 15:24:30|2802.06|2802.06|2801.17|2801.17|2802.06|2802.06|2800.79|2800.79|0
1627399480000|2021-07-27 15:24:40|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|0
1627399490000|2021-07-27 15:24:50|2801.38|2801.38|2801.54|2801.54|2801.71|2801.71|2801.38|2801.38|0
1627399500000|2021-07-27 15:25:00|2801.43|2801.43|2801.32|2801.32|2801.43|2801.43|2801.2|2801.2|0
1627399510000|2021-07-27 15:25:10|2801.15|2801.15|2801.16|2801.16|2801.44|2801.44|2801.15|2801.15|0
1627399520000|2021-07-27 15:25:20|2801|2801|2800.51|2800.51|2801.33|2801.33|2800.5|2800.5|0
1627399530000|2021-07-27 15:25:30|2800.62|2800.62|2800.37|2800.37|2800.62|2800.62|2800.37|2800.37|0
1627399540000|2021-07-27 15:25:40|2800.31|2800.31|2800.09|2800.09|2800.31|2800.31|2800.09|2800.09|0
1627399550000|2021-07-27 15:25:50|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1627399560000|2021-07-27 15:26:00|2800.42|2800.42|2799.77|2799.77|2800.42|2800.42|2799.61|2799.61|0
1627399570000|2021-07-27 15:26:10|2799.69|2799.69|2799.74|2799.74|2799.85|2799.85|2799.52|2799.52|0
1627399580000|2021-07-27 15:26:20|2799.75|2799.75|2800.03|2800.03|2800.03|2800.03|2799.75|2799.75|0
1627399590000|2021-07-27 15:26:30|2800.02|2800.02|2800.19|2800.19|2800.19|2800.19|2800.02|2800.02|0
1627399600000|2021-07-27 15:26:40|2799.86|2799.86|2799.59|2799.59|2800.41|2800.41|2799.59|2799.59|0
1627399610000|2021-07-27 15:26:50|2799.53|2799.53|2800.43|2800.43|2800.43|2800.43|2799.53|2799.53|0
1627399620000|2021-07-27 15:27:00|2800.26|2800.26|2800.06|2800.06|2800.43|2800.43|2800.06|2800.06|0
1627399630000|2021-07-27 15:27:10|2800.12|2800.12|2800.27|2800.27|2800.27|2800.27|2800.12|2800.12|0
1627399640000|2021-07-27 15:27:20|2800.44|2800.44|2800.27|2800.27|2800.44|2800.44|2800.27|2800.27|0
1627399650000|2021-07-27 15:27:30|2800.15|2800.15|2800.32|2800.32|2800.32|2800.32|2800.15|2800.15|0
1627399660000|2021-07-27 15:27:40|2800.15|2800.15|2800.28|2800.28|2800.28|2800.28|2799.85|2799.85|0
1627399670000|2021-07-27 15:27:50|2800.45|2800.45|2800.28|2800.28|2800.45|2800.45|2800.28|2800.28|0
1627399680000|2021-07-27 15:28:00|2800.39|2800.39|2800.81|2800.81|2800.97|2800.97|2800.39|2800.39|0
1627399690000|2021-07-27 15:28:10|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|0
1627399700000|2021-07-27 15:28:20|2800.72|2800.72|2800.64|2800.64|2800.72|2800.72|2800.55|2800.55|0
1627399710000|2021-07-27 15:28:30|2800.6|2800.6|2800.32|2800.32|2800.6|2800.6|2800.14|2800.14|0
1627399720000|2021-07-27 15:28:40|2800.43|2800.43|2799.95|2799.95|2800.43|2800.43|2799.82|2799.82|0
1627399730000|2021-07-27 15:28:50|2799.78|2799.78|2799.95|2799.95|2799.95|2799.95|2799.78|2799.78|0
1627399740000|2021-07-27 15:29:00|2799.89|2799.89|2799.96|2799.96|2799.99|2799.99|2799.77|2799.77|0
1627399750000|2021-07-27 15:29:10|2799.97|2799.97|2799.53|2799.53|2799.97|2799.97|2799.53|2799.53|0
1627399760000|2021-07-27 15:29:20|2799.36|2799.36|2800.13|2800.13|2800.13|2800.13|2799.08|2799.08|0
1627399770000|2021-07-27 15:29:30|2800.18|2800.18|2800.09|2800.09|2800.4|2800.4|2800.06|2800.06|0
1627399780000|2021-07-27 15:29:40|2800.13|2800.13|2800.32|2800.32|2800.32|2800.32|2800.04|2800.04|0
1627399790000|2021-07-27 15:29:50|2800.3|2800.3|2800.46|2800.46|2800.74|2800.74|2800.13|2800.13|0
1627456500000|2021-07-28 07:15:00|2797.61|2797.61|2797.66|2797.66|2797.75|2797.75|2797.61|2797.61|0
1627456510000|2021-07-28 07:15:10|2797.58|2797.58|2797.47|2797.47|2797.58|2797.58|2796.83|2796.83|0
1627456520000|2021-07-28 07:15:20|2797.55|2797.55|2797.27|2797.27|2797.86|2797.86|2797.1|2797.1|0
1627456530000|2021-07-28 07:15:30|2796.77|2796.77|2797.26|2797.26|2797.32|2797.32|2796.57|2796.57|0
1627456540000|2021-07-28 07:15:40|2796.92|2796.92|2798.53|2798.53|2798.53|2798.53|2795.91|2795.91|0
1627456550000|2021-07-28 07:15:50|2798.7|2798.7|2798.09|2798.09|2798.7|2798.7|2797.92|2797.92|0
1627456560000|2021-07-28 07:16:00|2798.25|2798.25|2798.58|2798.58|2798.92|2798.92|2798.25|2798.25|0
1627456570000|2021-07-28 07:16:10|2798.35|2798.35|2797.11|2797.11|2798.41|2798.41|2797.11|2797.11|0
1627456580000|2021-07-28 07:16:20|2796.95|2796.95|2795.88|2795.88|2796.95|2796.95|2795.38|2795.38|0
1627456590000|2021-07-28 07:16:30|2795.71|2795.71|2797.49|2797.49|2797.98|2797.98|2795.71|2795.71|0
1627456600000|2021-07-28 07:16:40|2797.54|2797.54|2798.12|2798.12|2798.12|2798.12|2797.54|2797.54|0
1627456610000|2021-07-28 07:16:50|2797.95|2797.95|2798.22|2798.22|2798.22|2798.22|2797.61|2797.61|0
1627456620000|2021-07-28 07:17:00|2797.72|2797.72|2797.34|2797.34|2798.05|2798.05|2797.31|2797.31|0
1627456630000|2021-07-28 07:17:10|2797.4|2797.4|2796.9|2796.9|2797.4|2797.4|2796.79|2796.79|0
1627456640000|2021-07-28 07:17:20|2797.51|2797.51|2797.51|2797.51|2797.51|2797.51|2797.24|2797.24|0
1627456650000|2021-07-28 07:17:30|2797.4|2797.4|2797.43|2797.43|2797.43|2797.43|2796.35|2796.35|0
1627456660000|2021-07-28 07:17:40|2797.6|2797.6|2796.69|2796.69|2797.93|2797.93|2796.69|2796.69|0
1627456670000|2021-07-28 07:17:50|2796.46|2796.46|2796.96|2796.96|2796.96|2796.96|2796.08|2796.08|0
1627456680000|2021-07-28 07:18:00|2796.58|2796.58|2795.77|2795.77|2796.58|2796.58|2795.53|2795.53|0
1627456690000|2021-07-28 07:18:10|2796.16|2796.16|2795.68|2795.68|2796.44|2796.44|2795.68|2795.68|0
1627456700000|2021-07-28 07:18:20|2795.37|2795.37|2794.08|2794.08|2795.37|2795.37|2794.08|2794.08|0
1627456710000|2021-07-28 07:18:30|2794.03|2794.03|2792.98|2792.98|2794.03|2794.03|2792.81|2792.81|0
1627456720000|2021-07-28 07:18:40|2793.37|2793.37|2793.95|2793.95|2794.06|2794.06|2793.37|2793.37|0
1627456730000|2021-07-28 07:18:50|2794.07|2794.07|2793.62|2793.62|2794.07|2794.07|2793.46|2793.46|0
1627456740000|2021-07-28 07:19:00|2793.95|2793.95|2794.01|2794.01|2794.12|2794.12|2793.95|2793.95|0
1627456750000|2021-07-28 07:19:10|2793.96|2793.96|2797.29|2797.29|2797.62|2797.62|2793.51|2793.51|0
1627456760000|2021-07-28 07:19:20|2797.37|2797.37|2796.97|2796.97|2797.91|2797.91|2796.97|2796.97|0
1627456770000|2021-07-28 07:19:30|2796.64|2796.64|2796.15|2796.15|2796.69|2796.69|2796.15|2796.15|0
1627456780000|2021-07-28 07:19:40|2795.82|2795.82|2795.12|2795.12|2796.09|2796.09|2795.12|2795.12|0
1627456790000|2021-07-28 07:19:50|2795.78|2795.78|2795.56|2795.56|2795.89|2795.89|2795.12|2795.12|0
1627456800000|2021-07-28 07:20:00|2795.33|2795.33|2794.67|2794.67|2795.33|2795.33|2794.67|2794.67|0
1627456810000|2021-07-28 07:20:10|2794.72|2794.72|2794.1|2794.1|2794.72|2794.72|2793.99|2793.99|0
1627456820000|2021-07-28 07:20:20|2793.99|2793.99|2797.06|2797.06|2797.06|2797.06|2793.99|2793.99|0
1627456830000|2021-07-28 07:20:30|2797.52|2797.52|2799.28|2799.28|2799.69|2799.69|2797.52|2797.52|0
1627456840000|2021-07-28 07:20:40|2799.24|2799.24|2798.85|2798.85|2799.24|2799.24|2798.35|2798.35|0
1627456850000|2021-07-28 07:20:50|2798.93|2798.93|2800.15|2800.15|2800.31|2800.31|2798.93|2798.93|0
1627456860000|2021-07-28 07:21:00|2800.2|2800.2|2798.88|2798.88|2800.37|2800.37|2798.48|2798.48|0
1627456870000|2021-07-28 07:21:10|2798.72|2798.72|2797.78|2797.78|2798.72|2798.72|2797.78|2797.78|0
1627456880000|2021-07-28 07:21:20|2797.76|2797.76|2796.19|2796.19|2797.76|2797.76|2796.19|2796.19|0
1627456890000|2021-07-28 07:21:30|2796.01|2796.01|2796.51|2796.51|2796.53|2796.53|2796.01|2796.01|0
1627456900000|2021-07-28 07:21:40|2796.56|2796.56|2796.4|2796.4|2796.56|2796.56|2796.01|2796.01|0
1627456910000|2021-07-28 07:21:50|2796.73|2796.73|2797.06|2797.06|2797.06|2797.06|2796.73|2796.73|0
1627456920000|2021-07-28 07:22:00|2796.89|2796.89|2800.12|2800.12|2800.58|2800.58|2796.89|2796.89|0
1627456930000|2021-07-28 07:22:10|2799.96|2799.96|2799.73|2799.73|2799.96|2799.96|2799.57|2799.57|0
1627456940000|2021-07-28 07:22:20|2799.9|2799.9|2800.07|2800.07|2800.07|2800.07|2799.9|2799.9|0
1627456950000|2021-07-28 07:22:30|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.29|2800.29|0
1627456960000|2021-07-28 07:22:40|2800.99|2800.99|2802.17|2802.17|2802.78|2802.78|2800.99|2800.99|0
1627456970000|2021-07-28 07:22:50|2802.72|2802.72|2802.33|2802.33|2803.05|2803.05|2802|2802|0
1627456980000|2021-07-28 07:23:00|2802.5|2802.5|2802|2802|2802.68|2802.68|2801.73|2801.73|0
1627456990000|2021-07-28 07:23:10|2802.09|2802.09|2802.33|2802.33|2802.77|2802.77|2801.78|2801.78|0
1627457000000|2021-07-28 07:23:20|2802.44|2802.44|2802.59|2802.59|2803.09|2803.09|2802.43|2802.43|0
1627457010000|2021-07-28 07:23:30|2802.42|2802.42|2802.95|2802.95|2802.98|2802.98|2802.26|2802.26|0
1627457020000|2021-07-28 07:23:40|2802.62|2802.62|2803.89|2803.89|2803.89|2803.89|2802.12|2802.12|0
1627457030000|2021-07-28 07:23:50|2803.56|2803.56|2802.17|2802.17|2803.68|2803.68|2802.17|2802.17|0
1627457040000|2021-07-28 07:24:00|2801.9|2801.9|2803.26|2803.26|2803.26|2803.26|2801.9|2801.9|0
1627457050000|2021-07-28 07:24:10|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1627457060000|2021-07-28 07:24:20|2804.37|2804.37|2805.83|2805.83|2806.55|2806.55|2803.81|2803.81|0
1627457070000|2021-07-28 07:24:30|2806.17|2806.17|2806.24|2806.24|2806.9|2806.9|2805.29|2805.29|0
1627457080000|2021-07-28 07:24:40|2806.26|2806.26|2807.09|2807.09|2807.09|2807.09|2806.26|2806.26|0
1627457090000|2021-07-28 07:24:50|2807.14|2807.14|2807.42|2807.42|2807.7|2807.7|2806.76|2806.76|0
1627457100000|2021-07-28 07:25:00|2807.75|2807.75|2808.48|2808.48|2809.02|2809.02|2807.03|2807.03|0
1627457110000|2021-07-28 07:25:10|2808.53|2808.53|2808.84|2808.84|2808.84|2808.84|2807.61|2807.61|0
1627457120000|2021-07-28 07:25:20|2808.64|2808.64|2807.63|2807.63|2808.64|2808.64|2807.52|2807.52|0
1627457130000|2021-07-28 07:25:30|2807.3|2807.3|2807.21|2807.21|2807.81|2807.81|2806.76|2806.76|0
1627457140000|2021-07-28 07:25:40|2807.29|2807.29|2806.77|2806.77|2807.29|2807.29|2806.49|2806.49|0
1627457150000|2021-07-28 07:25:50|2807.11|2807.11|2807.12|2807.12|2807.25|2807.25|2806.84|2806.84|0
1627457160000|2021-07-28 07:26:00|2807.24|2807.24|2807.94|2807.94|2808.33|2808.33|2807.24|2807.24|0
1627457170000|2021-07-28 07:26:10|2807.83|2807.83|2808.06|2808.06|2808.06|2808.06|2807.83|2807.83|0
1627457180000|2021-07-28 07:26:20|2807.97|2807.97|2809.13|2809.13|2809.13|2809.13|2807.97|2807.97|0
1627457190000|2021-07-28 07:26:30|2808.91|2808.91|2808.23|2808.23|2808.91|2808.91|2808.23|2808.23|0
1627457200000|2021-07-28 07:26:40|2808.84|2808.84|2810.17|2810.17|2810.17|2810.17|2808.67|2808.67|0
1627457210000|2021-07-28 07:26:50|2809.83|2809.83|2808.81|2808.81|2809.83|2809.83|2808.64|2808.64|0
1627457220000|2021-07-28 07:27:00|2809.31|2809.31|2808.78|2808.78|2810.21|2810.21|2808.55|2808.55|0
1627457230000|2021-07-28 07:27:10|2808.82|2808.82|2809.02|2809.02|2809.19|2809.19|2807.83|2807.83|0
1627457240000|2021-07-28 07:27:20|2808.79|2808.79|2808.13|2808.13|2808.9|2808.9|2808.13|2808.13|0
1627457250000|2021-07-28 07:27:30|2808.35|2808.35|2808.44|2808.44|2808.44|2808.44|2807.96|2807.96|0
1627457260000|2021-07-28 07:27:40|2809.28|2809.28|2807.86|2807.86|2809.28|2809.28|2807.81|2807.81|0
1627457270000|2021-07-28 07:27:50|2808.25|2808.25|2807.35|2807.35|2808.41|2808.41|2807.35|2807.35|0
1627457280000|2021-07-28 07:28:00|2807.68|2807.68|2810.22|2810.22|2810.22|2810.22|2807.68|2807.68|0
1627457290000|2021-07-28 07:28:10|2810.33|2810.33|2811.16|2811.16|2811.16|2811.16|2810.33|2810.33|0
1627457300000|2021-07-28 07:28:20|2811.28|2811.28|2810.79|2810.79|2811.78|2811.78|2810.79|2810.79|0
1627457310000|2021-07-28 07:28:30|2810.62|2810.62|2810.73|2810.73|2810.73|2810.73|2810.62|2810.62|0
1627457320000|2021-07-28 07:28:40|2811.01|2811.01|2811.06|2811.06|2811.06|2811.06|2811.01|2811.01|0
1627457330000|2021-07-28 07:28:50|2810.89|2810.89|2811.05|2811.05|2811.16|2811.16|2810.89|2810.89|0
1627457340000|2021-07-28 07:29:00|2811.17|2811.17|2810.44|2810.44|2811.87|2811.87|2810.44|2810.44|0
1627457350000|2021-07-28 07:29:10|2810.05|2810.05|2810.77|2810.77|2810.99|2810.99|2809.88|2809.88|0
1627457360000|2021-07-28 07:29:20|2811.1|2811.1|2810.21|2810.21|2811.26|2811.26|2810.16|2810.16|0
1627457370000|2021-07-28 07:29:30|2810.38|2810.38|2810.25|2810.25|2811.19|2811.19|2810.25|2810.25|0
1627457380000|2021-07-28 07:29:40|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1627457390000|2021-07-28 07:29:50|2810.19|2810.19|2810.55|2810.55|2810.55|2810.55|2810.19|2810.19|0
1627457400000|2021-07-28 07:30:00|2810.71|2810.71|2810.65|2810.65|2810.77|2810.77|2810.16|2810.16|0
1627457410000|2021-07-28 07:30:10|2810.63|2810.63|2809.37|2809.37|2810.7|2810.7|2808.93|2808.93|0
1627457420000|2021-07-28 07:30:20|2809.6|2809.6|2810.52|2810.52|2810.69|2810.69|2809.6|2809.6|0
1627457430000|2021-07-28 07:30:30|2810.58|2810.58|2810.52|2810.52|2810.58|2810.58|2810.52|2810.52|0
1627457440000|2021-07-28 07:30:40|2811.18|2811.18|2810.69|2810.69|2811.18|2811.18|2810.69|2810.69|0
1627457450000|2021-07-28 07:30:50|2810.52|2810.52|2810.01|2810.01|2811.25|2811.25|2809.76|2809.76|0
1627457460000|2021-07-28 07:31:00|2810.1|2810.1|2810.38|2810.38|2810.88|2810.88|2810.1|2810.1|0
1627457470000|2021-07-28 07:31:10|2809.27|2809.27|2808.95|2808.95|2809.5|2809.5|2808.01|2808.01|0
1627457480000|2021-07-28 07:31:20|2808.98|2808.98|2809.07|2809.07|2809.14|2809.14|2808.53|2808.53|0
1627457490000|2021-07-28 07:31:30|2808.9|2808.9|2807.58|2807.58|2809.07|2809.07|2807.58|2807.58|0
1627457500000|2021-07-28 07:31:40|2807.69|2807.69|2807.49|2807.49|2807.69|2807.69|2807.49|2807.49|0
1627457510000|2021-07-28 07:31:50|2807.55|2807.55|2807.66|2807.66|2807.82|2807.82|2807.48|2807.48|0
1627457520000|2021-07-28 07:32:00|2807.33|2807.33|2808.94|2808.94|2808.94|2808.94|2807.33|2807.33|0
1627457530000|2021-07-28 07:32:10|2809.27|2809.27|2809.44|2809.44|2809.44|2809.44|2809.27|2809.27|0
1627457540000|2021-07-28 07:32:20|2809.27|2809.27|2809.03|2809.03|2809.27|2809.27|2809.03|2809.03|0
1627457550000|2021-07-28 07:32:30|2808.92|2808.92|2806.96|2806.96|2808.92|2808.92|2806.96|2806.96|0
1627457560000|2021-07-28 07:32:40|2806.91|2806.91|2806.89|2806.89|2807.27|2807.27|2806.69|2806.69|0
1627457570000|2021-07-28 07:32:50|2807.22|2807.22|2808.17|2808.17|2808.17|2808.17|2807.22|2807.22|0
1627457580000|2021-07-28 07:33:00|2809.16|2809.16|2811.1|2811.1|2811.1|2811.1|2809.16|2809.16|0
1627457590000|2021-07-28 07:33:10|2811.01|2811.01|2810.93|2810.93|2811.1|2811.1|2810.18|2810.18|0
1627457600000|2021-07-28 07:33:20|2810.82|2810.82|2810.85|2810.85|2811.34|2811.34|2810.48|2810.48|0
1627457610000|2021-07-28 07:33:30|2811.51|2811.51|2811.13|2811.13|2811.52|2811.52|2810.8|2810.8|0
1627457620000|2021-07-28 07:33:40|2811.46|2811.46|2811.72|2811.72|2811.89|2811.89|2810.88|2810.88|0
1627457630000|2021-07-28 07:33:50|2811.6|2811.6|2810.38|2810.38|2811.93|2811.93|2810.38|2810.38|0
1627457640000|2021-07-28 07:34:00|2810.54|2810.54|2811.72|2811.72|2811.73|2811.73|2810.16|2810.16|0
1627457650000|2021-07-28 07:34:10|2812.06|2812.06|2812.86|2812.86|2812.86|2812.86|2811.55|2811.55|0
1627457660000|2021-07-28 07:34:20|2813.19|2813.19|2811.66|2811.66|2813.59|2813.59|2811.66|2811.66|0
1627457670000|2021-07-28 07:34:30|2811.94|2811.94|2811.27|2811.27|2811.94|2811.94|2810.94|2810.94|0
1627457680000|2021-07-28 07:34:40|2811.1|2811.1|2810.77|2810.77|2811.1|2811.1|2810.77|2810.77|0
1627457690000|2021-07-28 07:34:50|2810.88|2810.88|2811.02|2811.02|2811.46|2811.46|2810.36|2810.36|0
1627457700000|2021-07-28 07:35:00|2810.97|2810.97|2811.41|2811.41|2811.41|2811.41|2810.39|2810.39|0
1627457710000|2021-07-28 07:35:10|2811.08|2811.08|2810.72|2810.72|2811.08|2811.08|2810.54|2810.54|0
1627457720000|2021-07-28 07:35:20|2810.83|2810.83|2811.46|2811.46|2812.47|2812.47|2810.83|2810.83|0
1627457730000|2021-07-28 07:35:30|2811.35|2811.35|2810.46|2810.46|2811.41|2811.41|2810.46|2810.46|0
1627457740000|2021-07-28 07:35:40|2810.19|2810.19|2811.73|2811.73|2811.73|2811.73|2810.13|2810.13|0
1627457750000|2021-07-28 07:35:50|2811.89|2811.89|2811.98|2811.98|2811.98|2811.98|2811.43|2811.43|0
1627457760000|2021-07-28 07:36:00|2811.81|2811.81|2811.01|2811.01|2811.81|2811.81|2810.82|2810.82|0
1627457770000|2021-07-28 07:36:10|2810.96|2810.96|2811.95|2811.95|2811.95|2811.95|2810.79|2810.79|0
1627457780000|2021-07-28 07:36:20|2811.68|2811.68|2811.46|2811.46|2811.68|2811.68|2811.34|2811.34|0
1627457790000|2021-07-28 07:36:30|2811.29|2811.29|2809.43|2809.43|2811.29|2811.29|2809.43|2809.43|0
1627457800000|2021-07-28 07:36:40|2809.54|2809.54|2809.62|2809.62|2809.62|2809.62|2808.88|2808.88|0
1627457810000|2021-07-28 07:36:50|2809.61|2809.61|2810.1|2810.1|2810.43|2810.43|2809.61|2809.61|0
1627457820000|2021-07-28 07:37:00|2809.76|2809.76|2810.21|2810.21|2810.21|2810.21|2809.76|2809.76|0
1627457830000|2021-07-28 07:37:10|2810.7|2810.7|2810.8|2810.8|2811.13|2811.13|2810.43|2810.43|0
1627457840000|2021-07-28 07:37:20|2811.13|2811.13|2812.67|2812.67|2812.78|2812.78|2811.13|2811.13|0
1627457850000|2021-07-28 07:37:30|2812.83|2812.83|2813.31|2813.31|2813.8|2813.8|2812.83|2812.83|0
1627457860000|2021-07-28 07:37:40|2813.2|2813.2|2812.34|2812.34|2813.2|2813.2|2812.34|2812.34|0
1627457870000|2021-07-28 07:37:50|2812.12|2812.12|2811.07|2811.07|2812.12|2812.12|2811.06|2811.06|0
1627457880000|2021-07-28 07:38:00|2811.56|2811.56|2812.4|2812.4|2812.73|2812.73|2811.45|2811.45|0
1627457890000|2021-07-28 07:38:10|2812.29|2812.29|2811.56|2811.56|2812.29|2812.29|2811.56|2811.56|0
1627457900000|2021-07-28 07:38:20|2811.44|2811.44|2812.23|2812.23|2812.23|2812.23|2811.44|2811.44|0
1627457910000|2021-07-28 07:38:30|2812.34|2812.34|2812.41|2812.41|2812.41|2812.41|2812.02|2812.02|0
1627457920000|2021-07-28 07:38:40|2812.52|2812.52|2812.96|2812.96|2812.96|2812.96|2812.52|2812.52|0
1627457930000|2021-07-28 07:38:50|2812.8|2812.8|2812.74|2812.74|2813.13|2813.13|2812.63|2812.63|0
1627457940000|2021-07-28 07:39:00|2812.45|2812.45|2811.65|2811.65|2812.45|2812.45|2810.81|2810.81|0
1627457950000|2021-07-28 07:39:10|2812.03|2812.03|2812.8|2812.8|2812.86|2812.86|2811.54|2811.54|0
1627457960000|2021-07-28 07:39:20|2812.69|2812.69|2812.53|2812.53|2812.69|2812.69|2812.36|2812.36|0
1627457970000|2021-07-28 07:39:30|2812.86|2812.86|2812.95|2812.95|2813.32|2813.32|2812.61|2812.61|0
1627457980000|2021-07-28 07:39:40|2812.87|2812.87|2812.22|2812.22|2812.87|2812.87|2812.22|2812.22|0
1627457990000|2021-07-28 07:39:50|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1627458000000|2021-07-28 07:40:00|2812.77|2812.77|2812.75|2812.75|2812.79|2812.79|2812.39|2812.39|0
1627458010000|2021-07-28 07:40:10|2812.37|2812.37|2812.3|2812.3|2812.54|2812.54|2811.4|2811.4|0
1627458020000|2021-07-28 07:40:20|2812.52|2812.52|2812.8|2812.8|2812.85|2812.85|2812.52|2812.52|0
1627458030000|2021-07-28 07:40:30|2811.47|2811.47|2810.18|2810.18|2811.47|2811.47|2810.18|2810.18|0
1627458040000|2021-07-28 07:40:40|2810.26|2810.26|2806.72|2806.72|2810.26|2810.26|2806.72|2806.72|0
1627458050000|2021-07-28 07:40:50|2806.55|2806.55|2807.34|2807.34|2807.34|2807.34|2806.55|2806.55|0
1627458060000|2021-07-28 07:41:00|2807.06|2807.06|2807.61|2807.61|2807.61|2807.61|2806.89|2806.89|0
1627458070000|2021-07-28 07:41:10|2807.55|2807.55|2807.61|2807.61|2808.71|2808.71|2807.55|2807.55|0
1627458080000|2021-07-28 07:41:20|2807.88|2807.88|2807.71|2807.71|2807.94|2807.94|2807.65|2807.65|0
1627458090000|2021-07-28 07:41:30|2808.37|2808.37|2807.38|2807.38|2808.37|2808.37|2807.05|2807.05|0
1627458100000|2021-07-28 07:41:40|2807.54|2807.54|2806.71|2806.71|2807.88|2807.88|2806.71|2806.71|0
1627458110000|2021-07-28 07:41:50|2806.55|2806.55|2807.54|2807.54|2807.54|2807.54|2806.38|2806.38|0
1627458120000|2021-07-28 07:42:00|2807.65|2807.65|2806.29|2806.29|2807.9|2807.9|2806.29|2806.29|0
1627458130000|2021-07-28 07:42:10|2806.67|2806.67|2806.17|2806.17|2806.67|2806.67|2806|2806|0
1627458140000|2021-07-28 07:42:20|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|0
1627458150000|2021-07-28 07:42:30|2806.61|2806.61|2807.44|2807.44|2807.5|2807.5|2806.61|2806.61|0
1627458160000|2021-07-28 07:42:40|2807.11|2807.11|2807.28|2807.28|2807.28|2807.28|2807.11|2807.11|0
1627458170000|2021-07-28 07:42:50|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|2807.22|0
1627458180000|2021-07-28 07:43:00|2807.14|2807.14|2807.57|2807.57|2808.3|2808.3|2807.08|2807.08|0
1627458190000|2021-07-28 07:43:10|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|0
1627458200000|2021-07-28 07:43:20|2808.24|2808.24|2807.89|2807.89|2809.16|2809.16|2807.89|2807.89|0
1627458210000|2021-07-28 07:43:30|2808.39|2808.39|2807.25|2807.25|2808.39|2808.39|2807.25|2807.25|0
1627458220000|2021-07-28 07:43:40|2807.69|2807.69|2807.87|2807.87|2807.87|2807.87|2807.69|2807.69|0
1627458230000|2021-07-28 07:43:50|2807.48|2807.48|2808.03|2808.03|2808.03|2808.03|2807.48|2807.48|0
1627458240000|2021-07-28 07:44:00|2808.01|2808.01|2806.6|2806.6|2808.17|2808.17|2806.6|2806.6|0
1627458250000|2021-07-28 07:44:10|2806.76|2806.76|2807.21|2807.21|2807.21|2807.21|2806.76|2806.76|0
1627458260000|2021-07-28 07:44:20|2806.71|2806.71|2806.6|2806.6|2806.71|2806.71|2806.6|2806.6|0
1627458270000|2021-07-28 07:44:30|2806.76|2806.76|2806.49|2806.49|2806.76|2806.76|2806.49|2806.49|0
1627458280000|2021-07-28 07:44:40|2806.16|2806.16|2806.88|2806.88|2807.24|2807.24|2806.16|2806.16|0
1627458290000|2021-07-28 07:44:50|2806.5|2806.5|2806.41|2806.41|2806.67|2806.67|2806.41|2806.41|0
1627458300000|2021-07-28 07:45:00|2806.8|2806.8|2806.41|2806.41|2806.8|2806.8|2806.18|2806.18|0
1627458310000|2021-07-28 07:45:10|2806.24|2806.24|2806.41|2806.41|2806.41|2806.41|2806.19|2806.19|0
1627458320000|2021-07-28 07:45:20|2806.47|2806.47|2806.69|2806.69|2806.69|2806.69|2806.47|2806.47|0
1627458330000|2021-07-28 07:45:30|2806.47|2806.47|2807.14|2807.14|2807.14|2807.14|2806.25|2806.25|0
1627458340000|2021-07-28 07:45:40|2807.2|2807.2|2807.76|2807.76|2807.95|2807.95|2807.2|2807.2|0
1627458350000|2021-07-28 07:45:50|2807.8|2807.8|2808.25|2808.25|2808.48|2808.48|2807.8|2807.8|0
1627458360000|2021-07-28 07:46:00|2808.37|2808.37|2808.31|2808.31|2808.37|2808.37|2808.2|2808.2|0
1627458370000|2021-07-28 07:46:10|2808.48|2808.48|2808.25|2808.25|2808.48|2808.48|2808.25|2808.25|0
1627458380000|2021-07-28 07:46:20|2807.81|2807.81|2807.3|2807.3|2807.81|2807.81|2807.3|2807.3|0
1627458390000|2021-07-28 07:46:30|2807.63|2807.63|2807.66|2807.66|2807.74|2807.74|2807.63|2807.63|0
1627458400000|2021-07-28 07:46:40|2807.57|2807.57|2807.19|2807.19|2807.57|2807.57|2807.19|2807.19|0
1627458410000|2021-07-28 07:46:50|2807.13|2807.13|2806.75|2806.75|2807.13|2807.13|2806.75|2806.75|0
1627458420000|2021-07-28 07:47:00|2806.91|2806.91|2805.25|2805.25|2806.91|2806.91|2805.25|2805.25|0
1627458430000|2021-07-28 07:47:10|2805.21|2805.21|2804.24|2804.24|2805.21|2805.21|2803.91|2803.91|0
1627458450000|2021-07-28 07:47:30|2804.41|2804.41|2804.23|2804.23|2804.41|2804.41|2804.06|2804.06|0
1627458460000|2021-07-28 07:47:40|2804.4|2804.4|2803.2|2803.2|2804.4|2804.4|2803.2|2803.2|0
1627458470000|2021-07-28 07:47:50|2803.14|2803.14|2801.86|2801.86|2803.14|2803.14|2801.26|2801.26|0
1627458480000|2021-07-28 07:48:00|2801.81|2801.81|2801.27|2801.27|2801.84|2801.84|2801.27|2801.27|0
1627458490000|2021-07-28 07:48:10|2801.25|2801.25|2800.89|2800.89|2801.25|2801.25|2800.89|2800.89|0
1627458500000|2021-07-28 07:48:20|2801.06|2801.06|2800.98|2800.98|2801.06|2801.06|2800.98|2800.98|0
1627458510000|2021-07-28 07:48:30|2800.81|2800.81|2800.29|2800.29|2800.81|2800.81|2800.29|2800.29|0
1627458520000|2021-07-28 07:48:40|2799.9|2799.9|2799.63|2799.63|2800.01|2800.01|2799.63|2799.63|0
1627458530000|2021-07-28 07:48:50|2799.96|2799.96|2799.63|2799.63|2799.96|2799.96|2799.63|2799.63|0
1627458540000|2021-07-28 07:49:00|2799.9|2799.9|2799.96|2799.96|2799.96|2799.96|2799.63|2799.63|0
1627458550000|2021-07-28 07:49:10|2799.79|2799.79|2799.73|2799.73|2799.79|2799.79|2799.71|2799.71|0
1627458560000|2021-07-28 07:49:20|2799.04|2799.04|2798.37|2798.37|2799.1|2799.1|2798.37|2798.37|0
1627458570000|2021-07-28 07:49:30|2797.98|2797.98|2798|2798|2798|2798|2797.98|2797.98|0
1627458580000|2021-07-28 07:49:40|2797.89|2797.89|2798.3|2798.3|2798.3|2798.3|2797.89|2797.89|0
1627458590000|2021-07-28 07:49:50|2797.8|2797.8|2797.8|2797.8|2797.97|2797.97|2797.8|2797.8|0
1627458600000|2021-07-28 07:50:00|2797.97|2797.97|2799.08|2799.08|2799.08|2799.08|2797.97|2797.97|0
1627458610000|2021-07-28 07:50:10|2798.91|2798.91|2799.32|2799.32|2799.32|2799.32|2798.64|2798.64|0
1627458620000|2021-07-28 07:50:20|2799.37|2799.37|2798.7|2798.7|2799.7|2799.7|2798.7|2798.7|0
1627458630000|2021-07-28 07:50:30|2798.87|2798.87|2798.69|2798.69|2798.87|2798.87|2798.69|2798.69|0
1627458640000|2021-07-28 07:50:40|2799.23|2799.23|2798.89|2798.89|2799.23|2799.23|2798.89|2798.89|0
1627458650000|2021-07-28 07:50:50|2798.72|2798.72|2798.42|2798.42|2798.72|2798.72|2798.39|2798.39|0
1627458660000|2021-07-28 07:51:00|2798.53|2798.53|2797.58|2797.58|2798.53|2798.53|2797.58|2797.58|0
1627458670000|2021-07-28 07:51:10|2797.6|2797.6|2796.65|2796.65|2797.6|2797.6|2796.64|2796.64|0
1627458680000|2021-07-28 07:51:20|2796.32|2796.32|2796.26|2796.26|2796.32|2796.32|2796.26|2796.26|0
1627458690000|2021-07-28 07:51:30|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|2796.22|0
1627458700000|2021-07-28 07:51:40|2796.39|2796.39|2795.14|2795.14|2796.39|2796.39|2794.8|2794.8|0
1627458710000|2021-07-28 07:51:50|2795.3|2795.3|2795.91|2795.91|2796.08|2796.08|2795.3|2795.3|0
1627458720000|2021-07-28 07:52:00|2795.42|2795.42|2795.48|2795.48|2795.65|2795.65|2795.19|2795.19|0
1627458730000|2021-07-28 07:52:10|2795.37|2795.37|2796.53|2796.53|2796.53|2796.53|2795.31|2795.31|0
1627458740000|2021-07-28 07:52:20|2796.84|2796.84|2796.81|2796.81|2797.81|2797.81|2796.81|2796.81|0
1627458750000|2021-07-28 07:52:30|2796.26|2796.26|2796.13|2796.13|2796.26|2796.26|2795.95|2795.95|0
1627458760000|2021-07-28 07:52:40|2795.95|2795.95|2795.9|2795.9|2795.95|2795.95|2795.68|2795.68|0
1627458770000|2021-07-28 07:52:50|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|0
1627458780000|2021-07-28 07:53:00|2796.13|2796.13|2797.96|2797.96|2797.96|2797.96|2796.13|2796.13|0
1627458790000|2021-07-28 07:53:10|2798|2798|2798.34|2798.34|2799.34|2799.34|2797.94|2797.94|0
1627458800000|2021-07-28 07:53:20|2798.3|2798.3|2798.47|2798.47|2798.85|2798.85|2798.3|2798.3|0
1627458810000|2021-07-28 07:53:30|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|0
1627458820000|2021-07-28 07:53:40|2798.42|2798.42|2796.59|2796.59|2798.42|2798.42|2796.59|2796.59|0
1627458830000|2021-07-28 07:53:50|2796.75|2796.75|2796.8|2796.8|2796.86|2796.86|2796.75|2796.75|0
1627458840000|2021-07-28 07:54:00|2796.58|2796.58|2796.92|2796.92|2797.47|2797.47|2796.58|2796.58|0
1627458850000|2021-07-28 07:54:10|2796.86|2796.86|2796.04|2796.04|2796.86|2796.86|2795.81|2795.81|0
1627458860000|2021-07-28 07:54:20|2796|2796|2796.41|2796.41|2796.41|2796.41|2795.53|2795.53|0
1627458870000|2021-07-28 07:54:30|2796.47|2796.47|2796.63|2796.63|2796.74|2796.74|2796.47|2796.47|0
1627458880000|2021-07-28 07:54:40|2796.57|2796.57|2798.18|2798.18|2798.22|2798.22|2796.52|2796.52|0
1627458890000|2021-07-28 07:54:50|2798.1|2798.1|2798.67|2798.67|2798.67|2798.67|2798.1|2798.1|0
1627458900000|2021-07-28 07:55:00|2798.83|2798.83|2798.95|2798.95|2799.17|2799.17|2798.78|2798.78|0
1627458910000|2021-07-28 07:55:10|2798.73|2798.73|2800.56|2800.56|2800.89|2800.89|2798.73|2798.73|0
1627458920000|2021-07-28 07:55:20|2800.33|2800.33|2800.51|2800.51|2800.68|2800.68|2800.33|2800.33|0
1627458930000|2021-07-28 07:55:30|2800.45|2800.45|2800.51|2800.51|2800.51|2800.51|2800.45|2800.45|0
1627458940000|2021-07-28 07:55:40|2800.06|2800.06|2799.9|2799.9|2800.06|2800.06|2799.9|2799.9|0
1627458950000|2021-07-28 07:55:50|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2798.94|2798.94|0
1627458960000|2021-07-28 07:56:00|2799.32|2799.32|2798.94|2798.94|2799.32|2799.32|2798.94|2798.94|0
1627458970000|2021-07-28 07:56:10|2798.99|2798.99|2800.11|2800.11|2800.11|2800.11|2798.99|2798.99|0
1627458980000|2021-07-28 07:56:20|2800.1|2800.1|2799.98|2799.98|2800.15|2800.15|2799.98|2799.98|0
1627458990000|2021-07-28 07:56:30|2799.59|2799.59|2799.87|2799.87|2799.98|2799.98|2799.59|2799.59|0
1627459010000|2021-07-28 07:56:50|2799.91|2799.91|2800.24|2800.24|2800.24|2800.24|2799.91|2799.91|0
1627459020000|2021-07-28 07:57:00|2800.32|2800.32|2801.07|2801.07|2801.07|2801.07|2800.27|2800.27|0
1627459030000|2021-07-28 07:57:10|2801.23|2801.23|2800.96|2800.96|2801.23|2801.23|2800.74|2800.74|0
1627459040000|2021-07-28 07:57:20|2800.46|2800.46|2800.19|2800.19|2800.46|2800.46|2799.96|2799.96|0
1627459050000|2021-07-28 07:57:30|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|2800.47|0
1627459060000|2021-07-28 07:57:40|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|0
1627459070000|2021-07-28 07:57:50|2800.19|2800.19|2800.3|2800.3|2800.3|2800.3|2800.19|2800.19|0
1627459080000|2021-07-28 07:58:00|2800.64|2800.64|2799.27|2799.27|2800.64|2800.64|2799.27|2799.27|0
1627459090000|2021-07-28 07:58:10|2799.1|2799.1|2798.99|2798.99|2799.1|2799.1|2798.93|2798.93|0
1627459100000|2021-07-28 07:58:20|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|0
1627459110000|2021-07-28 07:58:30|2799.14|2799.14|2799.01|2799.01|2799.19|2799.19|2798.85|2798.85|0
1627459120000|2021-07-28 07:58:40|2799.18|2799.18|2800.62|2800.62|2800.62|2800.62|2799.18|2799.18|0
1627459130000|2021-07-28 07:58:50|2800.68|2800.68|2801.23|2801.23|2801.23|2801.23|2800.68|2800.68|0
1627459140000|2021-07-28 07:59:00|2801.69|2801.69|2801.39|2801.39|2802.57|2802.57|2801.39|2801.39|0
1627459150000|2021-07-28 07:59:10|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|2801.73|0
1627459160000|2021-07-28 07:59:20|2801.89|2801.89|2801.71|2801.71|2801.89|2801.89|2801.06|2801.06|0
1627459170000|2021-07-28 07:59:30|2801.54|2801.54|2801.88|2801.88|2801.88|2801.88|2801.54|2801.54|0
1627459180000|2021-07-28 07:59:40|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.55|2801.55|0
1627459190000|2021-07-28 07:59:50|2801.43|2801.43|2802.52|2802.52|2802.57|2802.57|2801.43|2801.43|0
1627459200000|2021-07-28 08:00:00|2802.5|2802.5|2803.69|2803.69|2804.02|2804.02|2802.34|2802.34|0
1627459210000|2021-07-28 08:00:10|2803.52|2803.52|2802.27|2802.27|2803.96|2803.96|2802.27|2802.27|0
1627459220000|2021-07-28 08:00:20|2802.43|2802.43|2802.22|2802.22|2802.43|2802.43|2802.16|2802.16|0
1627459230000|2021-07-28 08:00:30|2801.72|2801.72|2802.05|2802.05|2802.05|2802.05|2801.72|2801.72|0
1627459240000|2021-07-28 08:00:40|2802.22|2802.22|2801.31|2801.31|2802.22|2802.22|2801.31|2801.31|0
1627459250000|2021-07-28 08:00:50|2801.18|2801.18|2801.22|2801.22|2801.22|2801.22|2801.16|2801.16|0
1627459260000|2021-07-28 08:01:00|2800.4|2800.4|2800.37|2800.37|2800.51|2800.51|2799.96|2799.96|0
1627459270000|2021-07-28 08:01:10|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1627459280000|2021-07-28 08:01:20|2800.45|2800.45|2799.64|2799.64|2801.01|2801.01|2799.31|2799.31|0
1627459290000|2021-07-28 08:01:30|2800.14|2800.14|2800.73|2800.73|2800.73|2800.73|2800.14|2800.14|0
1627459300000|2021-07-28 08:01:40|2800.67|2800.67|2800.56|2800.56|2800.67|2800.67|2800.56|2800.56|0
1627459310000|2021-07-28 08:01:50|2800.45|2800.45|2799.38|2799.38|2800.45|2800.45|2799.38|2799.38|0
1627459320000|2021-07-28 08:02:00|2799.71|2799.71|2799.84|2799.84|2799.84|2799.84|2799.67|2799.67|0
1627459330000|2021-07-28 08:02:10|2799.67|2799.67|2800.03|2800.03|2800.03|2800.03|2799.5|2799.5|0
1627459340000|2021-07-28 08:02:20|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|0
1627459350000|2021-07-28 08:02:30|2800.45|2800.45|2800.88|2800.88|2800.88|2800.88|2800.2|2800.2|0
1627459360000|2021-07-28 08:02:40|2800.76|2800.76|2800.51|2800.51|2800.85|2800.85|2800.26|2800.26|0
1627459370000|2021-07-28 08:02:50|2800.47|2800.47|2800.36|2800.36|2800.69|2800.69|2800.36|2800.36|0
1627459380000|2021-07-28 08:03:00|2800.53|2800.53|2801.13|2801.13|2801.3|2801.3|2800.53|2800.53|0
1627459390000|2021-07-28 08:03:10|2800.96|2800.96|2800.52|2800.52|2800.96|2800.96|2800.52|2800.52|0
1627459400000|2021-07-28 08:03:20|2800.69|2800.69|2800.62|2800.62|2800.69|2800.69|2800.46|2800.46|0
1627459410000|2021-07-28 08:03:30|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.33|2800.33|0
1627459420000|2021-07-28 08:03:40|2800.94|2800.94|2800.45|2800.45|2801.16|2801.16|2800.45|2800.45|0
1627459430000|2021-07-28 08:03:50|2800.62|2800.62|2800.69|2800.69|2800.78|2800.78|2800.62|2800.62|0
1627459440000|2021-07-28 08:04:00|2800.78|2800.78|2800.57|2800.57|2800.85|2800.85|2800.57|2800.57|0
1627459450000|2021-07-28 08:04:10|2800.86|2800.86|2801.21|2801.21|2801.21|2801.21|2800.86|2800.86|0
1627459460000|2021-07-28 08:04:20|2801.23|2801.23|2801.23|2801.23|2801.34|2801.34|2801.23|2801.23|0
1627459470000|2021-07-28 08:04:30|2801.61|2801.61|2801.79|2801.79|2801.79|2801.79|2801.61|2801.61|0
1627459480000|2021-07-28 08:04:40|2802.28|2802.28|2802.42|2802.42|2802.75|2802.75|2802.28|2802.28|0
1627459490000|2021-07-28 08:04:50|2802.53|2802.53|2802.64|2802.64|2802.64|2802.64|2802.53|2802.53|0
1627459500000|2021-07-28 08:05:00|2802.25|2802.25|2802.37|2802.37|2802.48|2802.48|2802.25|2802.25|0
1627459510000|2021-07-28 08:05:10|2802.21|2802.21|2802.37|2802.37|2802.37|2802.37|2802.21|2802.21|0
1627459520000|2021-07-28 08:05:20|2802.43|2802.43|2801.84|2801.84|2802.43|2802.43|2801.84|2801.84|0
1627459530000|2021-07-28 08:05:30|2801.79|2801.79|2802.43|2802.43|2802.43|2802.43|2801.79|2801.79|0
1627459540000|2021-07-28 08:05:40|2802.1|2802.1|2802.85|2802.85|2802.85|2802.85|2802.1|2802.1|0
1627459550000|2021-07-28 08:05:50|2803.23|2803.23|2804.49|2804.49|2804.49|2804.49|2803.23|2803.23|0
1627459560000|2021-07-28 08:06:00|2804.33|2804.33|2804.53|2804.53|2804.57|2804.57|2804.33|2804.33|0
1627459570000|2021-07-28 08:06:10|2804.15|2804.15|2804.36|2804.36|2804.36|2804.36|2803.87|2803.87|0
1627459580000|2021-07-28 08:06:20|2804.53|2804.53|2804.72|2804.72|2804.72|2804.72|2804.53|2804.53|0
1627459590000|2021-07-28 08:06:30|2804.83|2804.83|2806.83|2806.83|2806.83|2806.83|2804.83|2804.83|0
1627459600000|2021-07-28 08:06:40|2806.97|2806.97|2809.06|2809.06|2809.06|2809.06|2806.97|2806.97|0
1627459610000|2021-07-28 08:06:50|2809.08|2809.08|2808.87|2808.87|2809.33|2809.33|2808.87|2808.87|0
1627459620000|2021-07-28 08:07:00|2808.93|2808.93|2808.93|2808.93|2809.15|2809.15|2808.76|2808.76|0
1627459630000|2021-07-28 08:07:10|2809.33|2809.33|2809.46|2809.46|2809.46|2809.46|2809.29|2809.29|0
1627459640000|2021-07-28 08:07:20|2809.29|2809.29|2808.93|2808.93|2809.29|2809.29|2808.79|2808.79|0
1627459650000|2021-07-28 08:07:30|2809.15|2809.15|2810.42|2810.42|2810.53|2810.53|2809.15|2809.15|0
1627459660000|2021-07-28 08:07:40|2810.51|2810.51|2810.27|2810.27|2810.51|2810.51|2809.94|2809.94|0
1627459670000|2021-07-28 08:07:50|2810.32|2810.32|2809.99|2809.99|2810.32|2810.32|2809.16|2809.16|0
1627459680000|2021-07-28 08:08:00|2810.16|2810.16|2807.98|2807.98|2810.16|2810.16|2807.76|2807.76|0
1627459690000|2021-07-28 08:08:10|2808.15|2808.15|2808.75|2808.75|2808.75|2808.75|2807.98|2807.98|0
1627459700000|2021-07-28 08:08:20|2808.48|2808.48|2807.76|2807.76|2808.48|2808.48|2807.76|2807.76|0
1627459710000|2021-07-28 08:08:30|2807.98|2807.98|2807.98|2807.98|2808.15|2808.15|2807.87|2807.87|0
1627459720000|2021-07-28 08:08:40|2808.15|2808.15|2808.38|2808.38|2808.44|2808.44|2807.98|2807.98|0
1627459730000|2021-07-28 08:08:50|2808.71|2808.71|2808.9|2808.9|2808.9|2808.9|2808.71|2808.71|0
1627459740000|2021-07-28 08:09:00|2809.06|2809.06|2808.9|2808.9|2809.06|2809.06|2808.9|2808.9|0
1627459750000|2021-07-28 08:09:10|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1627459760000|2021-07-28 08:09:20|2809.17|2809.17|2809.91|2809.91|2809.91|2809.91|2809.17|2809.17|0
1627459770000|2021-07-28 08:09:30|2809.93|2809.93|2810.53|2810.53|2810.53|2810.53|2809.85|2809.85|0
1627459780000|2021-07-28 08:09:40|2810.47|2810.47|2810.2|2810.2|2810.47|2810.47|2810.2|2810.2|0
1627459790000|2021-07-28 08:09:50|2810.14|2810.14|2811.52|2811.52|2811.52|2811.52|2810.03|2810.03|0
1627459800000|2021-07-28 08:10:00|2811.36|2811.36|2812.09|2812.09|2812.09|2812.09|2811.24|2811.24|0
1627459810000|2021-07-28 08:10:10|2812.18|2812.18|2812.11|2812.11|2812.2|2812.2|2812.11|2812.11|0
1627459820000|2021-07-28 08:10:20|2811.95|2811.95|2812.29|2812.29|2812.29|2812.29|2811.95|2811.95|0
1627459830000|2021-07-28 08:10:30|2811.96|2811.96|2811.68|2811.68|2811.96|2811.96|2811.68|2811.68|0
1627459840000|2021-07-28 08:10:40|2811.63|2811.63|2810.48|2810.48|2811.63|2811.63|2810.48|2810.48|0
1627459850000|2021-07-28 08:10:50|2810.81|2810.81|2811.73|2811.73|2811.73|2811.73|2810.81|2810.81|0
1627459870000|2021-07-28 08:11:10|2811.4|2811.4|2811.01|2811.01|2811.4|2811.4|2810.84|2810.84|0
1627459880000|2021-07-28 08:11:20|2810.73|2810.73|2811.78|2811.78|2811.85|2811.85|2810.73|2810.73|0
1627459890000|2021-07-28 08:11:30|2812|2812|2811.83|2811.83|2812.5|2812.5|2811.83|2811.83|0
1627459900000|2021-07-28 08:11:40|2811.86|2811.86|2812.03|2812.03|2812.03|2812.03|2811.86|2811.86|0
1627459910000|2021-07-28 08:11:50|2811.92|2811.92|2812.48|2812.48|2812.48|2812.48|2811.92|2811.92|0
1627459920000|2021-07-28 08:12:00|2812.53|2812.53|2812.59|2812.59|2812.59|2812.59|2812.53|2812.53|0
1627459930000|2021-07-28 08:12:10|2812.43|2812.43|2814.17|2814.17|2814.17|2814.17|2811.82|2811.82|0
1627459940000|2021-07-28 08:12:20|2813.84|2813.84|2811.46|2811.46|2813.84|2813.84|2811.38|2811.38|0
1627459950000|2021-07-28 08:12:30|2811.24|2811.24|2810.95|2810.95|2811.28|2811.28|2810.45|2810.45|0
1627459960000|2021-07-28 08:12:40|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1627459970000|2021-07-28 08:12:50|2810.92|2810.92|2809.96|2809.96|2811.14|2811.14|2809.63|2809.63|0
1627459980000|2021-07-28 08:13:00|2809.8|2809.8|2810.24|2810.24|2810.24|2810.24|2809.8|2809.8|0
1627459990000|2021-07-28 08:13:10|2810.4|2810.4|2810.09|2810.09|2810.58|2810.58|2810.09|2810.09|0
1627460010000|2021-07-28 08:13:30|2809.86|2809.86|2808.68|2808.68|2809.86|2809.86|2808.68|2808.68|0
1627460020000|2021-07-28 08:13:40|2808.79|2808.79|2808.95|2808.95|2808.95|2808.95|2808.62|2808.62|0
1627460040000|2021-07-28 08:14:00|2808.78|2808.78|2808.07|2808.07|2808.78|2808.78|2808.07|2808.07|0
1627460050000|2021-07-28 08:14:10|2807.9|2807.9|2808.07|2808.07|2808.07|2808.07|2807.9|2807.9|0
1627460060000|2021-07-28 08:14:20|2808.24|2808.24|2808.02|2808.02|2808.25|2808.25|2808.02|2808.02|0
1627460070000|2021-07-28 08:14:30|2808.01|2808.01|2807.84|2807.84|2808.01|2808.01|2807.84|2807.84|0
1627460080000|2021-07-28 08:14:40|2807.78|2807.78|2806.82|2806.82|2807.87|2807.87|2806.82|2806.82|0
1627460100000|2021-07-28 08:15:00|2806.3|2806.3|2803.95|2803.95|2806.3|2806.3|2803.95|2803.95|0
1627460110000|2021-07-28 08:15:10|2803.84|2803.84|2803.95|2803.95|2804.39|2804.39|2803.78|2803.78|0
1627460120000|2021-07-28 08:15:20|2804.06|2804.06|2806.01|2806.01|2806.01|2806.01|2804.06|2804.06|0
1627460130000|2021-07-28 08:15:30|2805.79|2805.79|2804.98|2804.98|2805.79|2805.79|2804.98|2804.98|0
1627460140000|2021-07-28 08:15:40|2804.87|2804.87|2804.83|2804.83|2804.87|2804.87|2804.83|2804.83|0
1627460150000|2021-07-28 08:15:50|2804.66|2804.66|2804.01|2804.01|2804.72|2804.72|2803.84|2803.84|0
1627460160000|2021-07-28 08:16:00|2803.84|2803.84|2804.06|2804.06|2804.06|2804.06|2803.67|2803.67|0
1627460170000|2021-07-28 08:16:10|2804.17|2804.17|2801.65|2801.65|2804.17|2804.17|2801.62|2801.62|0
1627460180000|2021-07-28 08:16:20|2801.62|2801.62|2802.49|2802.49|2802.49|2802.49|2801.62|2801.62|0
1627460190000|2021-07-28 08:16:30|2802.43|2802.43|2802.87|2802.87|2802.87|2802.87|2802.43|2802.43|0
1627460200000|2021-07-28 08:16:40|2802.7|2802.7|2802.87|2802.87|2802.87|2802.87|2802.7|2802.7|0
1627460210000|2021-07-28 08:16:50|2803.09|2803.09|2803.41|2803.41|2803.41|2803.41|2803.09|2803.09|0
1627460220000|2021-07-28 08:17:00|2803.25|2803.25|2802.64|2802.64|2803.25|2803.25|2802.64|2802.64|0
1627460240000|2021-07-28 08:17:20|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|0
1627460250000|2021-07-28 08:17:30|2802.8|2802.8|2803.09|2803.09|2803.09|2803.09|2802.8|2802.8|0
1627460260000|2021-07-28 08:17:40|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|0
1627460280000|2021-07-28 08:18:00|2802.88|2802.88|2801.53|2801.53|2802.88|2802.88|2801.53|2801.53|0
1627460290000|2021-07-28 08:18:10|2801.2|2801.2|2800.25|2800.25|2801.2|2801.2|2800.24|2800.24|0
1627460300000|2021-07-28 08:18:20|2800.53|2800.53|2800.47|2800.47|2800.53|2800.53|2800.31|2800.31|0
1627460310000|2021-07-28 08:18:30|2800.53|2800.53|2800.53|2800.53|2800.53|2800.53|2800.42|2800.42|0
1627460320000|2021-07-28 08:18:40|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|0
1627460330000|2021-07-28 08:18:50|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.47|2800.47|0
1627460340000|2021-07-28 08:19:00|2800.47|2800.47|2798.77|2798.77|2800.58|2800.58|2798.77|2798.77|0
1627460350000|2021-07-28 08:19:10|2798.93|2798.93|2799.22|2799.22|2799.22|2799.22|2798.93|2798.93|0
1627460360000|2021-07-28 08:19:20|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|0
1627460370000|2021-07-28 08:19:30|2799.72|2799.72|2799.72|2799.72|2800.05|2800.05|2799.72|2799.72|0
1627460390000|2021-07-28 08:19:50|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|0
1627460400000|2021-07-28 08:20:00|2799.72|2799.72|2799.44|2799.44|2799.72|2799.72|2799.22|2799.22|0
1627460410000|2021-07-28 08:20:10|2799.43|2799.43|2799.26|2799.26|2799.7|2799.7|2799.09|2799.09|0
1627460420000|2021-07-28 08:20:20|2799.09|2799.09|2799.58|2799.58|2799.58|2799.58|2799.09|2799.09|0
1627460430000|2021-07-28 08:20:30|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|2799.75|0
1627460440000|2021-07-28 08:20:40|2800.08|2800.08|2801.15|2801.15|2801.15|2801.15|2800.08|2800.08|0
1627460450000|2021-07-28 08:20:50|2801.65|2801.65|2801.85|2801.85|2801.85|2801.85|2801.65|2801.65|0
1627460460000|2021-07-28 08:21:00|2801.97|2801.97|2802.95|2802.95|2803.06|2803.06|2801.97|2801.97|0
1627460470000|2021-07-28 08:21:10|2802.9|2802.9|2803.08|2803.08|2803.08|2803.08|2802.84|2802.84|0
1627460480000|2021-07-28 08:21:20|2803.91|2803.91|2802.58|2802.58|2803.91|2803.91|2802.58|2802.58|0
1627460490000|2021-07-28 08:21:30|2802.92|2802.92|2802.91|2802.91|2803.03|2803.03|2802.75|2802.75|0
1627460500000|2021-07-28 08:21:40|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|0
1627460520000|2021-07-28 08:22:00|2803.83|2803.83|2804.38|2804.38|2804.38|2804.38|2803.61|2803.61|0
1627460530000|2021-07-28 08:22:10|2804.54|2804.54|2804.21|2804.21|2804.54|2804.54|2804.21|2804.21|0
1627460540000|2021-07-28 08:22:20|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|0
1627460550000|2021-07-28 08:22:30|2805.26|2805.26|2805.29|2805.29|2805.29|2805.29|2805.26|2805.26|0
1627460560000|2021-07-28 08:22:40|2805.51|2805.51|2806.07|2806.07|2806.62|2806.62|2805.51|2805.51|0
1627460570000|2021-07-28 08:22:50|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|2806.23|0
1627460580000|2021-07-28 08:23:00|2806.29|2806.29|2805.62|2805.62|2806.29|2806.29|2805.62|2805.62|0
1627460590000|2021-07-28 08:23:10|2805.67|2805.67|2804.11|2804.11|2806.01|2806.01|2804.11|2804.11|0
1627460600000|2021-07-28 08:23:20|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1627460610000|2021-07-28 08:23:30|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1627460620000|2021-07-28 08:23:40|2803.83|2803.83|2802.82|2802.82|2803.83|2803.83|2802.82|2802.82|0
1627460630000|2021-07-28 08:23:50|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|0
1627460640000|2021-07-28 08:24:00|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|0
1627460650000|2021-07-28 08:24:10|2802.31|2802.31|2801.93|2801.93|2802.31|2802.31|2801.93|2801.93|0
1627460660000|2021-07-28 08:24:20|2801.87|2801.87|2800.96|2800.96|2801.87|2801.87|2800.96|2800.96|0
1627460670000|2021-07-28 08:24:30|2801.29|2801.29|2799.63|2799.63|2801.29|2801.29|2799.63|2799.63|0
1627460680000|2021-07-28 08:24:40|2799.61|2799.61|2799.53|2799.53|2799.61|2799.61|2799.53|2799.53|0
1627460690000|2021-07-28 08:24:50|2799.7|2799.7|2798.41|2798.41|2799.7|2799.7|2798.41|2798.41|0
1627460700000|2021-07-28 08:25:00|2798.58|2798.58|2799.08|2799.08|2799.08|2799.08|2798.58|2798.58|0
1627460710000|2021-07-28 08:25:10|2799.41|2799.41|2798.85|2798.85|2799.41|2799.41|2798.74|2798.74|0
1627460720000|2021-07-28 08:25:20|2799.18|2799.18|2799.44|2799.44|2799.44|2799.44|2799.18|2799.18|0
1627460730000|2021-07-28 08:25:30|2799.22|2799.22|2799.16|2799.16|2799.33|2799.33|2799.16|2799.16|0
1627460740000|2021-07-28 08:25:40|2799|2799|2798.66|2798.66|2799|2799|2798.66|2798.66|0
1627460750000|2021-07-28 08:25:50|2798.82|2798.82|2800.31|2800.31|2800.31|2800.31|2798.82|2798.82|0
1627460760000|2021-07-28 08:26:00|2800.48|2800.48|2800.62|2800.62|2800.84|2800.84|2800.48|2800.48|0
1627460780000|2021-07-28 08:26:20|2800.46|2800.46|2800|2800|2800.46|2800.46|2799.67|2799.67|0
1627460790000|2021-07-28 08:26:30|2799.84|2799.84|2799.75|2799.75|2799.84|2799.84|2799.75|2799.75|0
1627460800000|2021-07-28 08:26:40|2799.48|2799.48|2798.77|2798.77|2799.48|2799.48|2798.77|2798.77|0
1627460810000|2021-07-28 08:26:50|2798.78|2798.78|2798.35|2798.35|2798.78|2798.78|2798.07|2798.07|0
1627460820000|2021-07-28 08:27:00|2798.96|2798.96|2799.78|2799.78|2799.8|2799.8|2798.96|2798.96|0
1627460830000|2021-07-28 08:27:10|2799.62|2799.62|2799.45|2799.45|2799.78|2799.78|2799.45|2799.45|0
1627460840000|2021-07-28 08:27:20|2799.56|2799.56|2799.67|2799.67|2799.72|2799.72|2799.56|2799.56|0
1627460850000|2021-07-28 08:27:30|2799.89|2799.89|2800.28|2800.28|2800.33|2800.33|2799.89|2799.89|0
1627460860000|2021-07-28 08:27:40|2800.11|2800.11|2799.85|2799.85|2800.11|2800.11|2799.85|2799.85|0
1627460870000|2021-07-28 08:27:50|2799.79|2799.79|2798.68|2798.68|2799.79|2799.79|2798.68|2798.68|0
1627460880000|2021-07-28 08:28:00|2798.52|2798.52|2798.68|2798.68|2798.68|2798.68|2798.52|2798.52|0
1627460900000|2021-07-28 08:28:20|2798.63|2798.63|2799.3|2799.3|2799.3|2799.3|2798.19|2798.19|0
1627460910000|2021-07-28 08:28:30|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1627460920000|2021-07-28 08:28:40|2799.1|2799.1|2799.25|2799.25|2799.25|2799.25|2799.1|2799.1|0
1627460930000|2021-07-28 08:28:50|2799.36|2799.36|2799.19|2799.19|2799.36|2799.36|2799.19|2799.19|0
1627460940000|2021-07-28 08:29:00|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|0
1627460960000|2021-07-28 08:29:20|2799.53|2799.53|2800.04|2800.04|2800.26|2800.26|2799.53|2799.53|0
1627460970000|2021-07-28 08:29:30|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1627460980000|2021-07-28 08:29:40|2800.26|2800.26|2800.82|2800.82|2800.82|2800.82|2800.26|2800.26|0
1627460990000|2021-07-28 08:29:50|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|0
1627461000000|2021-07-28 08:30:00|2800.68|2800.68|2801.69|2801.69|2801.69|2801.69|2800.68|2800.68|0
1627461010000|2021-07-28 08:30:10|2801.86|2801.86|2802.59|2802.59|2802.85|2802.85|2801.86|2801.86|0
1627461020000|2021-07-28 08:30:20|2802.31|2802.31|2802|2802|2802.37|2802.37|2802|2802|0
1627461030000|2021-07-28 08:30:30|2802.09|2802.09|2801.59|2801.59|2802.09|2802.09|2801.59|2801.59|0
1627461040000|2021-07-28 08:30:40|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|0
1627461050000|2021-07-28 08:30:50|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1627461060000|2021-07-28 08:31:00|2802.08|2802.08|2802.25|2802.25|2802.25|2802.25|2802.08|2802.08|0
1627461070000|2021-07-28 08:31:10|2802.47|2802.47|2802.51|2802.51|2802.59|2802.59|2802.47|2802.47|0
1627461080000|2021-07-28 08:31:20|2802.4|2802.4|2802.45|2802.45|2802.45|2802.45|2802.29|2802.29|0
1627461090000|2021-07-28 08:31:30|2802.95|2802.95|2803.2|2803.2|2803.26|2803.26|2802.95|2802.95|0
1627461100000|2021-07-28 08:31:40|2803.26|2803.26|2804.69|2804.69|2804.69|2804.69|2803.2|2803.2|0
1627461110000|2021-07-28 08:31:50|2805.05|2805.05|2805.79|2805.79|2805.88|2805.88|2805|2805|0
1627461120000|2021-07-28 08:32:00|2805.96|2805.96|2805.62|2805.62|2806.01|2806.01|2805.62|2805.62|0
1627461130000|2021-07-28 08:32:10|2805.46|2805.46|2805.51|2805.51|2805.57|2805.57|2805.46|2805.46|0
1627461140000|2021-07-28 08:32:20|2805.73|2805.73|2806.19|2806.19|2806.19|2806.19|2805.73|2805.73|0
1627461150000|2021-07-28 08:32:30|2806.21|2806.21|2806.17|2806.17|2806.21|2806.21|2806.17|2806.17|0
1627461160000|2021-07-28 08:32:40|2806.5|2806.5|2805.87|2805.87|2806.72|2806.72|2805.87|2805.87|0
1627461170000|2021-07-28 08:32:50|2805.53|2805.53|2805.89|2805.89|2806.05|2806.05|2805.53|2805.53|0
1627461180000|2021-07-28 08:33:00|2805.72|2805.72|2805.29|2805.29|2805.72|2805.72|2805.29|2805.29|0
1627461190000|2021-07-28 08:33:10|2805.24|2805.24|2804.9|2804.9|2805.24|2805.24|2804.67|2804.67|0
1627461200000|2021-07-28 08:33:20|2805.4|2805.4|2806.49|2806.49|2806.49|2806.49|2805.4|2805.4|0
1627461210000|2021-07-28 08:33:30|2806.66|2806.66|2806.49|2806.49|2806.66|2806.66|2806.49|2806.49|0
1627461220000|2021-07-28 08:33:40|2806.38|2806.38|2806.87|2806.87|2806.87|2806.87|2806.27|2806.27|0
1627461230000|2021-07-28 08:33:50|2807.15|2807.15|2806.54|2806.54|2807.15|2807.15|2806.26|2806.26|0
1627461240000|2021-07-28 08:34:00|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1627461250000|2021-07-28 08:34:10|2806.72|2806.72|2806.84|2806.84|2806.84|2806.84|2806.55|2806.55|0
1627461260000|2021-07-28 08:34:20|2806.67|2806.67|2806.34|2806.34|2806.67|2806.67|2806.34|2806.34|0
1627461280000|2021-07-28 08:34:40|2806.25|2806.25|2805.57|2805.57|2806.25|2806.25|2805.57|2805.57|0
1627461290000|2021-07-28 08:34:50|2805.52|2805.52|2805.29|2805.29|2805.52|2805.52|2805.29|2805.29|0
1627461300000|2021-07-28 08:35:00|2805.13|2805.13|2804.96|2804.96|2805.13|2805.13|2804.96|2804.96|0
1627461310000|2021-07-28 08:35:10|2805.13|2805.13|2804.74|2804.74|2805.13|2805.13|2804.74|2804.74|0
1627461320000|2021-07-28 08:35:20|2804.85|2804.85|2804.3|2804.3|2804.85|2804.85|2804.3|2804.3|0
1627461330000|2021-07-28 08:35:30|2804.34|2804.34|2804.42|2804.42|2804.53|2804.53|2804.34|2804.34|0
1627461340000|2021-07-28 08:35:40|2804.7|2804.7|2805.31|2805.31|2805.31|2805.31|2804.7|2804.7|0
1627461350000|2021-07-28 08:35:50|2805.77|2805.77|2806.1|2806.1|2806.1|2806.1|2805.77|2805.77|0
1627461360000|2021-07-28 08:36:00|2806.16|2806.16|2805.86|2805.86|2806.16|2806.16|2805.86|2805.86|0
1627461370000|2021-07-28 08:36:10|2805.69|2805.69|2805.75|2805.75|2805.86|2805.86|2805.69|2805.69|0
1627461380000|2021-07-28 08:36:20|2805.69|2805.69|2805.46|2805.46|2805.69|2805.69|2805.02|2805.02|0
1627461390000|2021-07-28 08:36:30|2805.8|2805.8|2805.18|2805.18|2805.8|2805.8|2805.18|2805.18|0
1627461400000|2021-07-28 08:36:40|2805.35|2805.35|2805.47|2805.47|2805.47|2805.47|2805.19|2805.19|0
1627461410000|2021-07-28 08:36:50|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|0
1627461420000|2021-07-28 08:37:00|2805.47|2805.47|2808.24|2808.24|2808.24|2808.24|2805.41|2805.41|0
1627461430000|2021-07-28 08:37:10|2808.29|2808.29|2807.72|2807.72|2808.29|2808.29|2807.34|2807.34|0
1627461440000|2021-07-28 08:37:20|2808.06|2808.06|2808.67|2808.67|2808.67|2808.67|2808.06|2808.06|0
1627461450000|2021-07-28 08:37:30|2808.69|2808.69|2809.5|2809.5|2809.5|2809.5|2808.69|2808.69|0
1627461460000|2021-07-28 08:37:40|2809.56|2809.56|2809.74|2809.74|2809.85|2809.85|2809.56|2809.56|0
1627461470000|2021-07-28 08:37:50|2809.68|2809.68|2810.58|2810.58|2811.36|2811.36|2809.68|2809.68|0
1627461480000|2021-07-28 08:38:00|2810.41|2810.41|2811.02|2811.02|2811.07|2811.07|2810.41|2810.41|0
1627461490000|2021-07-28 08:38:10|2811.07|2811.07|2810.96|2810.96|2811.24|2811.24|2810.96|2810.96|0
1627461500000|2021-07-28 08:38:20|2810.85|2810.85|2810.45|2810.45|2810.85|2810.85|2810.23|2810.23|0
1627461510000|2021-07-28 08:38:30|2810.67|2810.67|2811.54|2811.54|2811.56|2811.56|2810.67|2810.67|0
1627461520000|2021-07-28 08:38:40|2811.71|2811.71|2811.73|2811.73|2811.84|2811.84|2811.32|2811.32|0
1627461530000|2021-07-28 08:38:50|2811.89|2811.89|2811.1|2811.1|2811.89|2811.89|2811.1|2811.1|0
1627461550000|2021-07-28 08:39:10|2811.27|2811.27|2811.23|2811.23|2811.41|2811.41|2811.18|2811.18|0
1627461560000|2021-07-28 08:39:20|2811.18|2811.18|2810.9|2810.9|2811.18|2811.18|2810.9|2810.9|0
1627461570000|2021-07-28 08:39:30|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|2810.79|0
1627461580000|2021-07-28 08:39:40|2810.38|2810.38|2810.2|2810.2|2810.38|2810.38|2810.2|2810.2|0
1627461590000|2021-07-28 08:39:50|2810.12|2810.12|2809.84|2809.84|2810.12|2810.12|2809.84|2809.84|0
1627461600000|2021-07-28 08:40:00|2809.67|2809.67|2809.95|2809.95|2809.95|2809.95|2809.67|2809.67|0
1627461610000|2021-07-28 08:40:10|2810.17|2810.17|2811.2|2811.2|2811.2|2811.2|2810.17|2810.17|0
1627461620000|2021-07-28 08:40:20|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|0
1627461630000|2021-07-28 08:40:30|2810.87|2810.87|2810.81|2810.81|2810.87|2810.87|2810.81|2810.81|0
1627461640000|2021-07-28 08:40:40|2810.77|2810.77|2810.49|2810.49|2810.77|2810.77|2810.33|2810.33|0
1627461650000|2021-07-28 08:40:50|2810.66|2810.66|2809.14|2809.14|2810.66|2810.66|2809.14|2809.14|0
1627461660000|2021-07-28 08:41:00|2809.1|2809.1|2809.21|2809.21|2809.21|2809.21|2809.1|2809.1|0
1627461670000|2021-07-28 08:41:10|2809.26|2809.26|2809.21|2809.21|2809.26|2809.26|2808.93|2808.93|0
1627461680000|2021-07-28 08:41:20|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1627461690000|2021-07-28 08:41:30|2809.37|2809.37|2808.55|2808.55|2809.37|2809.37|2808.55|2808.55|0
1627461700000|2021-07-28 08:41:40|2808.49|2808.49|2808.27|2808.27|2808.49|2808.49|2808.27|2808.27|0
1627461710000|2021-07-28 08:41:50|2808.19|2808.19|2807.53|2807.53|2808.19|2808.19|2807.53|2807.53|0
1627461720000|2021-07-28 08:42:00|2807.49|2807.49|2807.69|2807.69|2807.69|2807.69|2807.47|2807.47|0
1627461730000|2021-07-28 08:42:10|2807.27|2807.27|2807.27|2807.27|2807.27|2807.27|2807.27|2807.27|0
1627461740000|2021-07-28 08:42:20|2807.35|2807.35|2806.79|2806.79|2807.35|2807.35|2806.79|2806.79|0
1627461750000|2021-07-28 08:42:30|2806.63|2806.63|2806.85|2806.85|2806.85|2806.85|2806.63|2806.63|0
1627461760000|2021-07-28 08:42:40|2806.68|2806.68|2806.46|2806.46|2806.68|2806.68|2806.29|2806.29|0
1627461770000|2021-07-28 08:42:50|2806.79|2806.79|2806.74|2806.74|2806.9|2806.9|2806.74|2806.74|0
1627461780000|2021-07-28 08:43:00|2806.68|2806.68|2807.19|2807.19|2807.43|2807.43|2806.52|2806.52|0
1627461790000|2021-07-28 08:43:10|2806.86|2806.86|2806.35|2806.35|2806.86|2806.86|2806.35|2806.35|0
1627461800000|2021-07-28 08:43:20|2806.19|2806.19|2805.25|2805.25|2806.19|2806.19|2805.25|2805.25|0
1627461810000|2021-07-28 08:43:30|2805.31|2805.31|2805.69|2805.69|2805.8|2805.8|2805.31|2805.31|0
1627461820000|2021-07-28 08:43:40|2805.73|2805.73|2806.01|2806.01|2806.01|2806.01|2805.73|2805.73|0
1627461830000|2021-07-28 08:43:50|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|0
1627461850000|2021-07-28 08:44:10|2805.51|2805.51|2805.37|2805.37|2805.51|2805.51|2805.34|2805.34|0
1627461860000|2021-07-28 08:44:20|2804.95|2804.95|2804.39|2804.39|2804.95|2804.95|2804.39|2804.39|0
1627461870000|2021-07-28 08:44:30|2804.35|2804.35|2804.51|2804.51|2804.51|2804.51|2804.35|2804.35|0
1627461880000|2021-07-28 08:44:40|2804.63|2804.63|2804.61|2804.61|2804.63|2804.63|2804.61|2804.61|0
1627461890000|2021-07-28 08:44:50|2804.58|2804.58|2804.24|2804.24|2804.58|2804.58|2804.24|2804.24|0
1627461900000|2021-07-28 08:45:00|2804.29|2804.29|2804.74|2804.74|2804.74|2804.74|2804.29|2804.29|0
1627461930000|2021-07-28 08:45:30|2804.73|2804.73|2804.13|2804.13|2804.73|2804.73|2804.06|2804.06|0
1627461940000|2021-07-28 08:45:40|2804.4|2804.4|2804.46|2804.46|2804.46|2804.46|2804.35|2804.35|0
1627461950000|2021-07-28 08:45:50|2804.35|2804.35|2804.79|2804.79|2804.79|2804.79|2804.35|2804.35|0
1627461960000|2021-07-28 08:46:00|2804.96|2804.96|2805.69|2805.69|2805.69|2805.69|2804.96|2804.96|0
1627461970000|2021-07-28 08:46:10|2805.75|2805.75|2805.91|2805.91|2805.91|2805.91|2805.75|2805.75|0
1627461980000|2021-07-28 08:46:20|2805.64|2805.64|2804.57|2804.57|2805.64|2805.64|2804.52|2804.52|0
1627461990000|2021-07-28 08:46:30|2804.34|2804.34|2804.29|2804.29|2804.34|2804.34|2804.29|2804.29|0
1627462010000|2021-07-28 08:46:50|2804.2|2804.2|2803.76|2803.76|2804.2|2804.2|2803.71|2803.71|0
1627462020000|2021-07-28 08:47:00|2803.82|2803.82|2803.64|2803.64|2803.82|2803.82|2803.59|2803.59|0
1627462030000|2021-07-28 08:47:10|2803.87|2803.87|2804.04|2804.04|2804.04|2804.04|2803.87|2803.87|0
1627462040000|2021-07-28 08:47:20|2803.87|2803.87|2804.15|2804.15|2804.15|2804.15|2803.87|2803.87|0
1627462050000|2021-07-28 08:47:30|2804.32|2804.32|2803.34|2803.34|2804.32|2804.32|2803.31|2803.31|0
1627462060000|2021-07-28 08:47:40|2803.17|2803.17|2802.98|2802.98|2803.17|2803.17|2802.98|2802.98|0
1627462070000|2021-07-28 08:47:50|2802.64|2802.64|2802.31|2802.31|2802.64|2802.64|2802.31|2802.31|0
1627462080000|2021-07-28 08:48:00|2802.53|2802.53|2802.66|2802.66|2802.66|2802.66|2802.49|2802.49|0
1627462090000|2021-07-28 08:48:10|2802.68|2802.68|2803.25|2803.25|2803.41|2803.41|2802.68|2802.68|0
1627462100000|2021-07-28 08:48:20|2802.91|2802.91|2802.75|2802.75|2802.91|2802.91|2802.75|2802.75|0
1627462120000|2021-07-28 08:48:40|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1627462130000|2021-07-28 08:48:50|2802.13|2802.13|2802.27|2802.27|2802.27|2802.27|2802|2802|0
1627462140000|2021-07-28 08:49:00|2802.33|2802.33|2803.42|2803.42|2803.48|2803.48|2802.33|2802.33|0
1627462150000|2021-07-28 08:49:10|2803.19|2803.19|2803.36|2803.36|2803.36|2803.36|2803.19|2803.19|0
1627462160000|2021-07-28 08:49:20|2803.63|2803.63|2803.69|2803.69|2803.69|2803.69|2803.63|2803.63|0
1627462170000|2021-07-28 08:49:30|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1627462180000|2021-07-28 08:49:40|2803.97|2803.97|2802.44|2802.44|2804.08|2804.08|2802.24|2802.24|0
1627462190000|2021-07-28 08:49:50|2802.32|2802.32|2802.65|2802.65|2802.65|2802.65|2802.26|2802.26|0
1627462200000|2021-07-28 08:50:00|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|0
1627462210000|2021-07-28 08:50:10|2802.25|2802.25|2802.48|2802.48|2802.48|2802.48|2802.25|2802.25|0
1627462220000|2021-07-28 08:50:20|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|0
1627462240000|2021-07-28 08:50:40|2802.35|2802.35|2802.97|2802.97|2802.97|2802.97|2802.35|2802.35|0
1627462260000|2021-07-28 08:51:00|2803.33|2803.33|2804.36|2804.36|2804.36|2804.36|2803.33|2803.33|0
1627462280000|2021-07-28 08:51:20|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|0
1627462290000|2021-07-28 08:51:30|2804.36|2804.36|2804.53|2804.53|2804.69|2804.69|2804.36|2804.36|0
1627462300000|2021-07-28 08:51:40|2804.8|2804.8|2804.98|2804.98|2804.98|2804.98|2804.8|2804.8|0
1627462310000|2021-07-28 08:51:50|2804.76|2804.76|2804.47|2804.47|2804.76|2804.76|2804.47|2804.47|0
1627462320000|2021-07-28 08:52:00|2804.36|2804.36|2803.97|2803.97|2804.36|2804.36|2803.75|2803.75|0
1627462330000|2021-07-28 08:52:10|2803.93|2803.93|2803.5|2803.5|2803.93|2803.93|2803.5|2803.5|0
1627462340000|2021-07-28 08:52:20|2803.55|2803.55|2802.92|2802.92|2803.55|2803.55|2802.92|2802.92|0
1627462350000|2021-07-28 08:52:30|2802.87|2802.87|2800.53|2800.53|2802.87|2802.87|2800.53|2800.53|0
1627462360000|2021-07-28 08:52:40|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|2800.52|0
1627462370000|2021-07-28 08:52:50|2800.91|2800.91|2801.13|2801.13|2801.29|2801.29|2800.91|2800.91|0
1627462380000|2021-07-28 08:53:00|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|0
1627462400000|2021-07-28 08:53:20|2800.46|2800.46|2799.62|2799.62|2800.46|2800.46|2799.46|2799.46|0
1627462410000|2021-07-28 08:53:30|2799.68|2799.68|2800.1|2800.1|2800.18|2800.18|2799.57|2799.57|0
1627462420000|2021-07-28 08:53:40|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|0
1627462430000|2021-07-28 08:53:50|2800.04|2800.04|2800.15|2800.15|2800.15|2800.15|2799.82|2799.82|0
1627462440000|2021-07-28 08:54:00|2800.43|2800.43|2800.49|2800.49|2800.6|2800.6|2800.43|2800.43|0
1627462450000|2021-07-28 08:54:10|2800.54|2800.54|2800.72|2800.72|2800.72|2800.72|2800.54|2800.54|0
1627462460000|2021-07-28 08:54:20|2801.05|2801.05|2801.07|2801.07|2801.13|2801.13|2801.05|2801.05|0
1627462470000|2021-07-28 08:54:30|2800.96|2800.96|2799.56|2799.56|2800.96|2800.96|2799.56|2799.56|0
1627462480000|2021-07-28 08:54:40|2799.4|2799.4|2799.76|2799.76|2799.76|2799.76|2799.4|2799.4|0
1627462490000|2021-07-28 08:54:50|2799.87|2799.87|2799.91|2799.91|2799.91|2799.91|2799.87|2799.87|0
1627462500000|2021-07-28 08:55:00|2800.07|2800.07|2800.07|2800.07|2800.07|2800.07|2800.07|2800.07|0
1627462510000|2021-07-28 08:55:10|2800.02|2800.02|2799.52|2799.52|2800.02|2800.02|2799.52|2799.52|0
1627462520000|2021-07-28 08:55:20|2799.4|2799.4|2798.91|2798.91|2799.4|2799.4|2798.91|2798.91|0
1627462530000|2021-07-28 08:55:30|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1627462550000|2021-07-28 08:55:50|2799.62|2799.62|2799.79|2799.79|2799.79|2799.79|2799.62|2799.62|0
1627462560000|2021-07-28 08:56:00|2799.95|2799.95|2800.48|2800.48|2800.48|2800.48|2799.95|2799.95|0
1627462570000|2021-07-28 08:56:10|2800.65|2800.65|2800.81|2800.81|2800.81|2800.81|2800.65|2800.65|0
1627462580000|2021-07-28 08:56:20|2800.64|2800.64|2800.99|2800.99|2800.99|2800.99|2800.64|2800.64|0
1627462590000|2021-07-28 08:56:30|2801.07|2801.07|2802.65|2802.65|2802.65|2802.65|2801.07|2801.07|0
1627462600000|2021-07-28 08:56:40|2802.74|2802.74|2804.01|2804.01|2804.01|2804.01|2802.74|2802.74|0
1627462610000|2021-07-28 08:56:50|2803.84|2803.84|2803.45|2803.45|2804.08|2804.08|2803.45|2803.45|0
1627462620000|2021-07-28 08:57:00|2803.48|2803.48|2803.13|2803.13|2803.5|2803.5|2803.13|2803.13|0
1627462630000|2021-07-28 08:57:10|2803.08|2803.08|2802.86|2802.86|2803.08|2803.08|2802.86|2802.86|0
1627462640000|2021-07-28 08:57:20|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|2803.08|0
1627462650000|2021-07-28 08:57:30|2803.1|2803.1|2803.26|2803.26|2803.26|2803.26|2803.1|2803.1|0
1627462660000|2021-07-28 08:57:40|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1627462670000|2021-07-28 08:57:50|2803.27|2803.27|2802.49|2802.49|2803.27|2803.27|2802.49|2802.49|0
1627462680000|2021-07-28 08:58:00|2802.5|2802.5|2803.57|2803.57|2803.57|2803.57|2802.5|2802.5|0
1627462690000|2021-07-28 08:58:10|2803.4|2803.4|2803.34|2803.34|2803.4|2803.4|2803.34|2803.34|0
1627462700000|2021-07-28 08:58:20|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|0
1627462710000|2021-07-28 08:58:30|2803.07|2803.07|2802.79|2802.79|2803.07|2803.07|2802.79|2802.79|0
1627462720000|2021-07-28 08:58:40|2802.77|2802.77|2802.29|2802.29|2802.77|2802.77|2802.29|2802.29|0
1627462730000|2021-07-28 08:58:50|2801.96|2801.96|2802.25|2802.25|2802.25|2802.25|2801.96|2801.96|0
1627462740000|2021-07-28 08:59:00|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|2802.3|0
1627462750000|2021-07-28 08:59:10|2802.22|2802.22|2801.34|2801.34|2802.39|2802.39|2801.34|2801.34|0
1627462760000|2021-07-28 08:59:20|2800.94|2800.94|2800.88|2800.88|2800.99|2800.99|2800.88|2800.88|0
1627462770000|2021-07-28 08:59:30|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1627462780000|2021-07-28 08:59:40|2800.57|2800.57|2800.01|2800.01|2800.57|2800.57|2800.01|2800.01|0
1627462790000|2021-07-28 08:59:50|2799.99|2799.99|2799.61|2799.61|2799.99|2799.99|2799.61|2799.61|0
1627462800000|2021-07-28 09:00:00|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|0
1627462810000|2021-07-28 09:00:10|2799.61|2799.61|2798.62|2798.62|2799.84|2799.84|2798.62|2798.62|0
1627462820000|2021-07-28 09:00:20|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|0
1627462840000|2021-07-28 09:00:40|2798.56|2798.56|2798.67|2798.67|2798.67|2798.67|2798.56|2798.56|0
1627462850000|2021-07-28 09:00:50|2798.56|2798.56|2798.47|2798.47|2798.56|2798.56|2798.33|2798.33|0
1627462860000|2021-07-28 09:01:00|2798.69|2798.69|2799.19|2799.19|2799.19|2799.19|2798.69|2798.69|0
1627462870000|2021-07-28 09:01:10|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|0
1627462880000|2021-07-28 09:01:20|2799.13|2799.13|2798.59|2798.59|2799.13|2799.13|2798.59|2798.59|0
1627462890000|2021-07-28 09:01:30|2798.56|2798.56|2798.39|2798.39|2798.56|2798.56|2798.39|2798.39|0
1627462900000|2021-07-28 09:01:40|2798.61|2798.61|2798.9|2798.9|2798.9|2798.9|2798.61|2798.61|0
1627462910000|2021-07-28 09:01:50|2798.95|2798.95|2798.61|2798.61|2799.06|2799.06|2798.61|2798.61|0
1627462920000|2021-07-28 09:02:00|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|0
1627462930000|2021-07-28 09:02:10|2798.78|2798.78|2799.17|2799.17|2799.17|2799.17|2798.78|2798.78|0
1627462940000|2021-07-28 09:02:20|2799.45|2799.45|2799.12|2799.12|2799.45|2799.45|2799.12|2799.12|0
1627462950000|2021-07-28 09:02:30|2799.18|2799.18|2799.07|2799.07|2799.18|2799.18|2799.07|2799.07|0
1627462960000|2021-07-28 09:02:40|2799.09|2799.09|2799.26|2799.26|2799.26|2799.26|2799.09|2799.09|0
1627462970000|2021-07-28 09:02:50|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|0
1627462980000|2021-07-28 09:03:00|2799.26|2799.26|2798.99|2798.99|2799.26|2799.26|2798.99|2798.99|0
1627462990000|2021-07-28 09:03:10|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1627463000000|2021-07-28 09:03:20|2798.88|2798.88|2798.88|2798.88|2798.92|2798.92|2798.88|2798.88|0
1627463010000|2021-07-28 09:03:30|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|0
1627463020000|2021-07-28 09:03:40|2799.1|2799.1|2799.54|2799.54|2799.54|2799.54|2799.1|2799.1|0
1627463040000|2021-07-28 09:04:00|2799.58|2799.58|2799.31|2799.31|2799.64|2799.64|2799.31|2799.31|0
1627463050000|2021-07-28 09:04:10|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|2799.47|0
1627463070000|2021-07-28 09:04:30|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|0
1627463080000|2021-07-28 09:04:40|2799.59|2799.59|2799.59|2799.59|2799.64|2799.64|2799.59|2799.59|0
1627463090000|2021-07-28 09:04:50|2799.75|2799.75|2799.81|2799.81|2799.81|2799.81|2799.75|2799.75|0
1627463100000|2021-07-28 09:05:00|2799.89|2799.89|2800.45|2800.45|2800.46|2800.46|2799.89|2799.89|0
1627463110000|2021-07-28 09:05:10|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1627463120000|2021-07-28 09:05:20|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|2800.32|0
1627463130000|2021-07-28 09:05:30|2800.49|2800.49|2800.6|2800.6|2800.6|2800.6|2800.49|2800.49|0
1627463140000|2021-07-28 09:05:40|2800.77|2800.77|2800.71|2800.71|2800.77|2800.77|2800.71|2800.71|0
1627463150000|2021-07-28 09:05:50|2800.88|2800.88|2800.82|2800.82|2800.88|2800.88|2800.82|2800.82|0
1627463160000|2021-07-28 09:06:00|2800.77|2800.77|2800.8|2800.8|2800.8|2800.8|2800.71|2800.71|0
1627463170000|2021-07-28 09:06:10|2800.91|2800.91|2800.8|2800.8|2800.91|2800.91|2800.8|2800.8|0
1627463180000|2021-07-28 09:06:20|2800.74|2800.74|2799.8|2799.8|2800.74|2800.74|2799.8|2799.8|0
1627463190000|2021-07-28 09:06:30|2799.69|2799.69|2799.85|2799.85|2799.85|2799.85|2799.69|2799.69|0
1627463200000|2021-07-28 09:06:40|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|2800.02|0
1627463220000|2021-07-28 09:07:00|2800.08|2800.08|2799.74|2799.74|2800.08|2800.08|2799.74|2799.74|0
1627463230000|2021-07-28 09:07:10|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|0
1627463240000|2021-07-28 09:07:20|2799.61|2799.61|2799.32|2799.32|2799.61|2799.61|2799.32|2799.32|0
1627463250000|2021-07-28 09:07:30|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|0
1627463270000|2021-07-28 09:07:50|2798.85|2798.85|2799.16|2799.16|2799.18|2799.18|2798.85|2798.85|0
1627463280000|2021-07-28 09:08:00|2799|2799|2799.04|2799.04|2799.04|2799.04|2799|2799|0
1627463290000|2021-07-28 09:08:10|2799.15|2799.15|2799.65|2799.65|2799.65|2799.65|2799.15|2799.15|0
1627463310000|2021-07-28 09:08:30|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|0
1627463320000|2021-07-28 09:08:40|2799.47|2799.47|2799.36|2799.36|2799.63|2799.63|2799.36|2799.36|0
1627463330000|2021-07-28 09:08:50|2799.4|2799.4|2799.23|2799.23|2799.4|2799.4|2799.23|2799.23|0
1627463350000|2021-07-28 09:09:10|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1627463360000|2021-07-28 09:09:20|2799.51|2799.51|2799.57|2799.57|2799.57|2799.57|2799.51|2799.51|0
1627463370000|2021-07-28 09:09:30|2799.69|2799.69|2800.02|2800.02|2800.02|2800.02|2799.69|2799.69|0
1627463380000|2021-07-28 09:09:40|2799.69|2799.69|2799.19|2799.19|2799.69|2799.69|2799.19|2799.19|0
1627463390000|2021-07-28 09:09:50|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|0
1627463400000|2021-07-28 09:10:00|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|0
1627463420000|2021-07-28 09:10:20|2799.42|2799.42|2799.36|2799.36|2799.42|2799.42|2799.36|2799.36|0
1627463430000|2021-07-28 09:10:30|2799.2|2799.2|2800.14|2800.14|2800.26|2800.26|2799.2|2799.2|0
1627463440000|2021-07-28 09:10:40|2800.32|2800.32|2799.76|2799.76|2800.32|2800.32|2799.76|2799.76|0
1627463450000|2021-07-28 09:10:50|2799.6|2799.6|2797.83|2797.83|2799.6|2799.6|2797.83|2797.83|0
1627463460000|2021-07-28 09:11:00|2797.67|2797.67|2797.83|2797.83|2797.83|2797.83|2797.67|2797.67|0
1627463470000|2021-07-28 09:11:10|2797.67|2797.67|2797.34|2797.34|2797.67|2797.67|2797.34|2797.34|0
1627463480000|2021-07-28 09:11:20|2797.22|2797.22|2796.72|2796.72|2797.55|2797.55|2796.72|2796.72|0
1627463500000|2021-07-28 09:11:40|2796.39|2796.39|2796.02|2796.02|2796.39|2796.39|2796.02|2796.02|0
1627463510000|2021-07-28 09:11:50|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|0
1627463520000|2021-07-28 09:12:00|2796.09|2796.09|2795.08|2795.08|2796.09|2796.09|2795.08|2795.08|0
1627463530000|2021-07-28 09:12:10|2795.2|2795.2|2794.39|2794.39|2795.2|2795.2|2794.39|2794.39|0
1627463540000|2021-07-28 09:12:20|2794.45|2794.45|2795.4|2795.4|2795.4|2795.4|2794.45|2794.45|0
1627463550000|2021-07-28 09:12:30|2795.81|2795.81|2796.39|2796.39|2796.39|2796.39|2795.81|2795.81|0
1627463560000|2021-07-28 09:12:40|2796.55|2796.55|2796.16|2796.16|2796.55|2796.55|2796.16|2796.16|0
1627463570000|2021-07-28 09:12:50|2796.22|2796.22|2796.34|2796.34|2796.34|2796.34|2796.22|2796.22|0
1627463600000|2021-07-28 09:13:20|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|2796.51|0
1627463610000|2021-07-28 09:13:30|2796.18|2796.18|2796.65|2796.65|2796.65|2796.65|2796.18|2796.18|0
1627463620000|2021-07-28 09:13:40|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1627463630000|2021-07-28 09:13:50|2796.44|2796.44|2795.16|2795.16|2796.44|2796.44|2795.16|2795.16|0
1627463640000|2021-07-28 09:14:00|2795.14|2795.14|2794.06|2794.06|2795.14|2795.14|2793.88|2793.88|0
1627463650000|2021-07-28 09:14:10|2794.03|2794.03|2793.97|2793.97|2794.36|2794.36|2793.97|2793.97|0
1627463660000|2021-07-28 09:14:20|2793.7|2793.7|2793.95|2793.95|2794.03|2794.03|2793.7|2793.7|0
1627463670000|2021-07-28 09:14:30|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1627463680000|2021-07-28 09:14:40|2793.98|2793.98|2793.72|2793.72|2794.22|2794.22|2793.72|2793.72|0
1627463690000|2021-07-28 09:14:50|2793.61|2793.61|2793.73|2793.73|2793.73|2793.73|2793.61|2793.61|0
1627463700000|2021-07-28 09:15:00|2793.89|2793.89|2795.02|2795.02|2795.51|2795.51|2793.56|2793.56|0
1627463710000|2021-07-28 09:15:10|2794.85|2794.85|2794.23|2794.23|2795.18|2795.18|2794.23|2794.23|0
1627463720000|2021-07-28 09:15:20|2794.06|2794.06|2794.23|2794.23|2794.45|2794.45|2793.89|2793.89|0
1627463730000|2021-07-28 09:15:30|2794.45|2794.45|2794.17|2794.17|2794.45|2794.45|2794.17|2794.17|0
1627463740000|2021-07-28 09:15:40|2794.01|2794.01|2794.12|2794.12|2794.12|2794.12|2793.95|2793.95|0
1627463750000|2021-07-28 09:15:50|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|2794.17|0
1627463760000|2021-07-28 09:16:00|2794|2794|2794|2794|2794|2794|2794|2794|0
1627463770000|2021-07-28 09:16:10|2793.95|2793.95|2793.45|2793.45|2793.95|2793.95|2793.45|2793.45|0
1627463780000|2021-07-28 09:16:20|2793.28|2793.28|2794.24|2794.24|2794.3|2794.3|2793.28|2793.28|0
1627463790000|2021-07-28 09:16:30|2794.13|2794.13|2794.78|2794.78|2794.83|2794.83|2794.13|2794.13|0
1627463800000|2021-07-28 09:16:40|2795.07|2795.07|2795.07|2795.07|2795.18|2795.18|2795.01|2795.01|0
1627463810000|2021-07-28 09:16:50|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|2794.86|2794.86|0
1627463820000|2021-07-28 09:17:00|2795.14|2795.14|2797.14|2797.14|2797.14|2797.14|2795.14|2795.14|0
1627463830000|2021-07-28 09:17:10|2796.8|2796.8|2797.05|2797.05|2797.16|2797.16|2796.8|2796.8|0
1627463840000|2021-07-28 09:17:20|2796.94|2796.94|2796.5|2796.5|2797.1|2797.1|2796.5|2796.5|0
1627463850000|2021-07-28 09:17:30|2796.83|2796.83|2797.84|2797.84|2797.95|2797.95|2796.83|2796.83|0
1627463860000|2021-07-28 09:17:40|2797.8|2797.8|2797.29|2797.29|2797.84|2797.84|2797.29|2797.29|0
1627463870000|2021-07-28 09:17:50|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|0
1627463880000|2021-07-28 09:18:00|2796.96|2796.96|2796.63|2796.63|2796.96|2796.96|2796.63|2796.63|0
1627463890000|2021-07-28 09:18:10|2796.61|2796.61|2796.49|2796.49|2796.61|2796.61|2796.49|2796.49|0
1627463900000|2021-07-28 09:18:20|2796.32|2796.32|2796.38|2796.38|2796.38|2796.38|2796.32|2796.32|0
1627463910000|2021-07-28 09:18:30|2796.34|2796.34|2796.17|2796.17|2796.4|2796.4|2796.17|2796.17|0
1627463920000|2021-07-28 09:18:40|2796.28|2796.28|2796.45|2796.45|2796.45|2796.45|2796.28|2796.28|0
1627463930000|2021-07-28 09:18:50|2796.29|2796.29|2796.29|2796.29|2796.45|2796.45|2796.29|2796.29|0
1627463940000|2021-07-28 09:19:00|2796.45|2796.45|2796.67|2796.67|2796.78|2796.78|2796.45|2796.45|0
1627463950000|2021-07-28 09:19:10|2796.84|2796.84|2796.67|2796.67|2796.84|2796.84|2796.67|2796.67|0
1627463960000|2021-07-28 09:19:20|2796.76|2796.76|2797.03|2797.03|2797.03|2797.03|2796.76|2796.76|0
1627463970000|2021-07-28 09:19:30|2797.12|2797.12|2797.5|2797.5|2797.5|2797.5|2797.12|2797.12|0
1627463980000|2021-07-28 09:19:40|2797.53|2797.53|2797.32|2797.32|2797.53|2797.53|2797.32|2797.32|0
1627463990000|2021-07-28 09:19:50|2797.21|2797.21|2797.37|2797.37|2797.37|2797.37|2796.98|2796.98|0
1627464000000|2021-07-28 09:20:00|2796.98|2796.98|2796.78|2796.78|2796.98|2796.98|2796.78|2796.78|0
1627464010000|2021-07-28 09:20:10|2796.98|2796.98|2797.03|2797.03|2797.03|2797.03|2796.98|2796.98|0
1627464020000|2021-07-28 09:20:20|2797.19|2797.19|2797.4|2797.4|2797.4|2797.4|2797.19|2797.19|0
1627464030000|2021-07-28 09:20:30|2797.43|2797.43|2797.48|2797.48|2797.48|2797.48|2797.43|2797.43|0
1627464040000|2021-07-28 09:20:40|2797.46|2797.46|2797.48|2797.48|2797.48|2797.48|2797.46|2797.46|0
1627464050000|2021-07-28 09:20:50|2797.76|2797.76|2798.58|2798.58|2798.58|2798.58|2797.76|2797.76|0
1627464060000|2021-07-28 09:21:00|2798.47|2798.47|2797.84|2797.84|2798.47|2798.47|2797.84|2797.84|0
1627464070000|2021-07-28 09:21:10|2797.78|2797.78|2797.57|2797.57|2797.78|2797.78|2797.57|2797.57|0
1627464080000|2021-07-28 09:21:20|2797.73|2797.73|2797.4|2797.4|2797.73|2797.73|2797.4|2797.4|0
1627464090000|2021-07-28 09:21:30|2797.57|2797.57|2798.23|2798.23|2798.23|2798.23|2797.57|2797.57|0
1627464100000|2021-07-28 09:21:40|2798.62|2798.62|2798.68|2798.68|2798.85|2798.85|2798.62|2798.62|0
1627464110000|2021-07-28 09:21:50|2798.85|2798.85|2799.01|2799.01|2799.01|2799.01|2798.85|2798.85|0
1627464130000|2021-07-28 09:22:10|2799.29|2799.29|2799.73|2799.73|2799.73|2799.73|2799.29|2799.29|0
1627464140000|2021-07-28 09:22:20|2800.08|2800.08|2799.14|2799.14|2800.08|2800.08|2799.14|2799.14|0
1627464180000|2021-07-28 09:23:00|2799.47|2799.47|2799.3|2799.3|2799.96|2799.96|2799.3|2799.3|0
1627464190000|2021-07-28 09:23:10|2799.28|2799.28|2799.06|2799.06|2799.28|2799.28|2799.06|2799.06|0
1627464200000|2021-07-28 09:23:20|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|0
1627464220000|2021-07-28 09:23:40|2798.75|2798.75|2799.07|2799.07|2799.07|2799.07|2798.75|2798.75|0
1627464230000|2021-07-28 09:23:50|2798.85|2798.85|2798.93|2798.93|2798.93|2798.93|2798.85|2798.85|0
1627464250000|2021-07-28 09:24:10|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|0
1627464260000|2021-07-28 09:24:20|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1627464270000|2021-07-28 09:24:30|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|2799.59|0
1627464290000|2021-07-28 09:24:50|2799.84|2799.84|2800.36|2800.36|2800.58|2800.58|2799.84|2799.84|0
1627464300000|2021-07-28 09:25:00|2800.3|2800.3|2800.26|2800.26|2800.3|2800.3|2800.26|2800.26|0
1627464310000|2021-07-28 09:25:10|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|2800.28|0
1627464330000|2021-07-28 09:25:30|2800.46|2800.46|2800.44|2800.44|2800.46|2800.46|2800.44|2800.44|0
1627464350000|2021-07-28 09:25:50|2800.27|2800.27|2799.12|2799.12|2800.27|2800.27|2799.12|2799.12|0
1627464360000|2021-07-28 09:26:00|2799.29|2799.29|2799.45|2799.45|2799.45|2799.45|2799.29|2799.29|0
1627464370000|2021-07-28 09:26:10|2799.39|2799.39|2799.28|2799.28|2799.39|2799.39|2799.28|2799.28|0
1627464400000|2021-07-28 09:26:40|2799.17|2799.17|2799.28|2799.28|2799.39|2799.39|2799.17|2799.17|0
1627464410000|2021-07-28 09:26:50|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|0
1627464420000|2021-07-28 09:27:00|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|0
1627464430000|2021-07-28 09:27:10|2798.83|2798.83|2799.47|2799.47|2799.56|2799.56|2798.83|2798.83|0
1627464440000|2021-07-28 09:27:20|2799.51|2799.51|2799.34|2799.34|2799.61|2799.61|2799.17|2799.17|0
1627464460000|2021-07-28 09:27:40|2799.12|2799.12|2797.9|2797.9|2799.12|2799.12|2797.84|2797.84|0
1627464470000|2021-07-28 09:27:50|2797.95|2797.95|2798|2798|2798.04|2798.04|2797.79|2797.79|0
1627464480000|2021-07-28 09:28:00|2798.09|2798.09|2797.49|2797.49|2798.09|2798.09|2797.49|2797.49|0
1627464490000|2021-07-28 09:28:10|2797.4|2797.4|2797.4|2797.4|2797.46|2797.46|2797.4|2797.4|0
1627464500000|2021-07-28 09:28:20|2797.79|2797.79|2797.73|2797.73|2797.79|2797.79|2797.57|2797.57|0
1627464510000|2021-07-28 09:28:30|2797.79|2797.79|2798.81|2798.81|2798.81|2798.81|2797.79|2797.79|0
1627464520000|2021-07-28 09:28:40|2798.97|2798.97|2799.52|2799.52|2799.52|2799.52|2798.97|2798.97|0
1627464530000|2021-07-28 09:28:50|2799.57|2799.57|2799.57|2799.57|2799.57|2799.57|2799.51|2799.51|0
1627464540000|2021-07-28 09:29:00|2799.51|2799.51|2799.37|2799.37|2799.64|2799.64|2799.37|2799.37|0
1627464550000|2021-07-28 09:29:10|2799.7|2799.7|2800.11|2800.11|2800.28|2800.28|2799.7|2799.7|0
1627464560000|2021-07-28 09:29:20|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|0
1627464570000|2021-07-28 09:29:30|2799.83|2799.83|2799.47|2799.47|2799.83|2799.83|2799.39|2799.39|0
1627464590000|2021-07-28 09:29:50|2799.25|2799.25|2799.19|2799.19|2799.25|2799.25|2799.19|2799.19|0
1627464600000|2021-07-28 09:30:00|2799.31|2799.31|2799.22|2799.22|2799.31|2799.31|2799.13|2799.13|0
1627464610000|2021-07-28 09:30:10|2799.16|2799.16|2798.93|2798.93|2799.16|2799.16|2798.93|2798.93|0
1627464620000|2021-07-28 09:30:20|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|2798.95|0
1627464630000|2021-07-28 09:30:30|2798.79|2798.79|2798.91|2798.91|2799.08|2799.08|2798.74|2798.74|0
1627464640000|2021-07-28 09:30:40|2799.08|2799.08|2799.64|2799.64|2799.64|2799.64|2799.08|2799.08|0
1627464650000|2021-07-28 09:30:50|2799.97|2799.97|2800.89|2800.89|2800.89|2800.89|2799.97|2799.97|0
1627464660000|2021-07-28 09:31:00|2800.95|2800.95|2800.95|2800.95|2800.95|2800.95|2800.78|2800.78|0
1627464670000|2021-07-28 09:31:10|2801.03|2801.03|2801.07|2801.07|2801.07|2801.07|2801|2801|0
1627464700000|2021-07-28 09:31:40|2801.02|2801.02|2800.51|2800.51|2801.02|2801.02|2800.51|2800.51|0
1627464710000|2021-07-28 09:31:50|2800.63|2800.63|2800.8|2800.8|2800.8|2800.8|2800.63|2800.63|0
1627464720000|2021-07-28 09:32:00|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|0
1627464730000|2021-07-28 09:32:10|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1627464740000|2021-07-28 09:32:20|2800.38|2800.38|2800.3|2800.3|2800.38|2800.38|2800.3|2800.3|0
1627464770000|2021-07-28 09:32:50|2800.21|2800.21|2800.38|2800.38|2800.38|2800.38|2800.05|2800.05|0
1627464780000|2021-07-28 09:33:00|2800.21|2800.21|2799.65|2799.65|2800.55|2800.55|2799.65|2799.65|0
1627464790000|2021-07-28 09:33:10|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|0
1627464800000|2021-07-28 09:33:20|2799.21|2799.21|2800.54|2800.54|2800.54|2800.54|2799.21|2799.21|0
1627464810000|2021-07-28 09:33:30|2800.65|2800.65|2800.43|2800.43|2800.65|2800.65|2800.43|2800.43|0
1627464830000|2021-07-28 09:33:50|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|2800.54|0
1627464840000|2021-07-28 09:34:00|2800.63|2800.63|2800.68|2800.68|2800.68|2800.68|2800.63|2800.63|0
1627464850000|2021-07-28 09:34:10|2800.85|2800.85|2800.9|2800.9|2800.9|2800.9|2800.85|2800.85|0
1627464860000|2021-07-28 09:34:20|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|0
1627464880000|2021-07-28 09:34:40|2800.79|2800.79|2800.59|2800.59|2800.79|2800.79|2800.59|2800.59|0
1627464900000|2021-07-28 09:35:00|2800.5|2800.5|2800.12|2800.12|2800.5|2800.5|2800.11|2800.11|0
1627464910000|2021-07-28 09:35:10|2800.14|2800.14|2800.03|2800.03|2800.14|2800.14|2800.03|2800.03|0
1627464920000|2021-07-28 09:35:20|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|0
1627464940000|2021-07-28 09:35:40|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|0
1627464960000|2021-07-28 09:36:00|2800.25|2800.25|2799.24|2799.24|2800.36|2800.36|2799.24|2799.24|0
1627464970000|2021-07-28 09:36:10|2798.91|2798.91|2799.2|2799.2|2799.24|2799.24|2798.91|2798.91|0
1627464980000|2021-07-28 09:36:20|2799.16|2799.16|2798.99|2798.99|2799.16|2799.16|2798.99|2798.99|0
1627464990000|2021-07-28 09:36:30|2798.94|2798.94|2798.81|2798.81|2798.94|2798.94|2798.81|2798.81|0
1627465010000|2021-07-28 09:36:50|2798.75|2798.75|2798.75|2798.75|2798.75|2798.75|2798.75|2798.75|0
1627465030000|2021-07-28 09:37:10|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|0
1627465050000|2021-07-28 09:37:30|2798.81|2798.81|2797.15|2797.15|2798.81|2798.81|2797.15|2797.15|0
1627465060000|2021-07-28 09:37:40|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|0
1627465070000|2021-07-28 09:37:50|2797.55|2797.55|2797|2797|2797.55|2797.55|2796.78|2796.78|0
1627465080000|2021-07-28 09:38:00|2796.99|2796.99|2796.86|2796.86|2796.99|2796.99|2796.86|2796.86|0
1627465090000|2021-07-28 09:38:10|2796.75|2796.75|2795.8|2795.8|2796.75|2796.75|2795.8|2795.8|0
1627465120000|2021-07-28 09:38:40|2795.72|2795.72|2795.38|2795.38|2795.72|2795.72|2795.21|2795.21|0
1627465130000|2021-07-28 09:38:50|2795.71|2795.71|2795.76|2795.76|2795.76|2795.76|2795.71|2795.71|0
1627465140000|2021-07-28 09:39:00|2795.85|2795.85|2796.15|2796.15|2796.2|2796.2|2795.85|2795.85|0
1627465160000|2021-07-28 09:39:20|2796.48|2796.48|2796.53|2796.53|2796.53|2796.53|2796.48|2796.48|0
1627465170000|2021-07-28 09:39:30|2796.59|2796.59|2797.05|2797.05|2797.05|2797.05|2796.59|2796.59|0
1627465180000|2021-07-28 09:39:40|2797.38|2797.38|2798.32|2798.32|2798.32|2798.32|2797.38|2797.38|0
1627465190000|2021-07-28 09:39:50|2798.43|2798.43|2798.83|2798.83|2798.83|2798.83|2798.43|2798.43|0
1627465200000|2021-07-28 09:40:00|2799|2799|2799.29|2799.29|2799.29|2799.29|2799|2799|0
1627465210000|2021-07-28 09:40:10|2799.75|2799.75|2799.77|2799.77|2799.86|2799.86|2799.74|2799.74|0
1627465220000|2021-07-28 09:40:20|2799.82|2799.82|2799.66|2799.66|2799.82|2799.82|2799.66|2799.66|0
1627465230000|2021-07-28 09:40:30|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|2799.77|0
1627465240000|2021-07-28 09:40:40|2799.83|2799.83|2800.11|2800.11|2800.11|2800.11|2799.83|2799.83|0
1627465250000|2021-07-28 09:40:50|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1627465260000|2021-07-28 09:41:00|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|0
1627465270000|2021-07-28 09:41:10|2800.39|2800.39|2800.22|2800.22|2800.39|2800.39|2800.22|2800.22|0
1627465280000|2021-07-28 09:41:20|2800.39|2800.39|2801.59|2801.59|2801.59|2801.59|2800.39|2800.39|0
1627465290000|2021-07-28 09:41:30|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|0
1627465300000|2021-07-28 09:41:40|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|0
1627465310000|2021-07-28 09:41:50|2801.68|2801.68|2801.88|2801.88|2801.88|2801.88|2801.68|2801.68|0
1627465320000|2021-07-28 09:42:00|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|2801.82|0
1627465330000|2021-07-28 09:42:10|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1627465340000|2021-07-28 09:42:20|2802|2802|2802|2802|2802|2802|2802|2802|0
1627465350000|2021-07-28 09:42:30|2802.09|2802.09|2802.28|2802.28|2802.28|2802.28|2802.09|2802.09|0
1627465360000|2021-07-28 09:42:40|2802.39|2802.39|2803.04|2803.04|2803.32|2803.32|2802.39|2802.39|0
1627465370000|2021-07-28 09:42:50|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1627465380000|2021-07-28 09:43:00|2803.17|2803.17|2803.8|2803.8|2803.8|2803.8|2803.17|2803.17|0
1627465390000|2021-07-28 09:43:10|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1627465410000|2021-07-28 09:43:30|2803.63|2803.63|2802.17|2802.17|2803.75|2803.75|2802.17|2802.17|0
1627465430000|2021-07-28 09:43:50|2802.26|2802.26|2802.59|2802.59|2802.59|2802.59|2802.26|2802.26|0
1627465440000|2021-07-28 09:44:00|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|2802.53|0
1627465450000|2021-07-28 09:44:10|2802.54|2802.54|2802.66|2802.66|2802.66|2802.66|2802.54|2802.54|0
1627465470000|2021-07-28 09:44:30|2802.82|2802.82|2803.11|2803.11|2803.11|2803.11|2802.82|2802.82|0
1627465480000|2021-07-28 09:44:40|2803.28|2803.28|2804.4|2804.4|2804.4|2804.4|2803.28|2803.28|0
1627465490000|2021-07-28 09:44:50|2804.79|2804.79|2804.92|2804.92|2804.92|2804.92|2804.73|2804.73|0
1627465500000|2021-07-28 09:45:00|2804.75|2804.75|2804.8|2804.8|2804.8|2804.8|2804.75|2804.75|0
1627465510000|2021-07-28 09:45:10|2804.81|2804.81|2804.98|2804.98|2804.98|2804.98|2804.81|2804.81|0
1627465520000|2021-07-28 09:45:20|2804.99|2804.99|2805.43|2805.43|2805.43|2805.43|2804.99|2804.99|0
1627465530000|2021-07-28 09:45:30|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1627465540000|2021-07-28 09:45:40|2805.21|2805.21|2804.18|2804.18|2805.21|2805.21|2804.18|2804.18|0
1627465560000|2021-07-28 09:46:00|2804.35|2804.35|2803.84|2803.84|2804.35|2804.35|2803.73|2803.73|0
1627465580000|2021-07-28 09:46:20|2803.78|2803.78|2803.83|2803.83|2803.83|2803.83|2803.67|2803.67|0
1627465630000|2021-07-28 09:47:10|2803.66|2803.66|2803|2803|2803.66|2803.66|2803|2803|0
1627465640000|2021-07-28 09:47:20|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|0
1627465650000|2021-07-28 09:47:30|2802.62|2802.62|2802.56|2802.56|2802.62|2802.62|2802.56|2802.56|0
1627465660000|2021-07-28 09:47:40|2802.51|2802.51|2802.56|2802.56|2802.56|2802.56|2802.34|2802.34|0
1627465670000|2021-07-28 09:47:50|2802.51|2802.51|2802.84|2802.84|2802.84|2802.84|2802.51|2802.51|0
1627465680000|2021-07-28 09:48:00|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|0
1627465690000|2021-07-28 09:48:10|2803.09|2803.09|2803.16|2803.16|2803.16|2803.16|2803.09|2803.09|0
1627465700000|2021-07-28 09:48:20|2803.44|2803.44|2803.27|2803.27|2803.44|2803.44|2803.27|2803.27|0
1627465710000|2021-07-28 09:48:30|2803.11|2803.11|2803.11|2803.11|2803.17|2803.17|2803.11|2803.11|0
1627465720000|2021-07-28 09:48:40|2802.94|2802.94|2803.64|2803.64|2803.64|2803.64|2802.94|2802.94|0
1627465730000|2021-07-28 09:48:50|2803.66|2803.66|2804|2804|2804|2804|2803.66|2803.66|0
1627465740000|2021-07-28 09:49:00|2804.04|2804.04|2804.15|2804.15|2804.15|2804.15|2804.04|2804.04|0
1627465750000|2021-07-28 09:49:10|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.11|2804.11|0
1627465760000|2021-07-28 09:49:20|2804.11|2804.11|2804.16|2804.16|2804.16|2804.16|2804.11|2804.11|0
1627465770000|2021-07-28 09:49:30|2804.33|2804.33|2804.28|2804.28|2804.39|2804.39|2804.28|2804.28|0
1627465780000|2021-07-28 09:49:40|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1627465800000|2021-07-28 09:50:00|2804.27|2804.27|2804.16|2804.16|2804.27|2804.27|2804.16|2804.16|0
1627465810000|2021-07-28 09:50:10|2805.32|2805.32|2805.51|2805.51|2805.51|2805.51|2805.32|2805.32|0
1627465820000|2021-07-28 09:50:20|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1627465830000|2021-07-28 09:50:30|2805.52|2805.52|2805.36|2805.36|2805.52|2805.52|2805.36|2805.36|0
1627465850000|2021-07-28 09:50:50|2805.24|2805.24|2806.07|2806.07|2806.07|2806.07|2805.24|2805.24|0
1627465860000|2021-07-28 09:51:00|2805.74|2805.74|2805.55|2805.55|2805.74|2805.74|2805.52|2805.52|0
1627465870000|2021-07-28 09:51:10|2805.61|2805.61|2806|2806|2806|2806|2805.61|2805.61|0
1627465880000|2021-07-28 09:51:20|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|0
1627465890000|2021-07-28 09:51:30|2805.88|2805.88|2805.9|2805.9|2805.9|2805.9|2805.88|2805.88|0
1627465900000|2021-07-28 09:51:40|2806.07|2806.07|2806.34|2806.34|2806.34|2806.34|2806.07|2806.07|0
1627465910000|2021-07-28 09:51:50|2806.46|2806.46|2806.52|2806.52|2806.52|2806.52|2806.46|2806.46|0
1627465920000|2021-07-28 09:52:00|2806.29|2806.29|2805.51|2805.51|2806.29|2806.29|2805.51|2805.51|0
1627465930000|2021-07-28 09:52:10|2805.63|2805.63|2805.13|2805.13|2805.63|2805.63|2805.13|2805.13|0
1627465940000|2021-07-28 09:52:20|2804.72|2804.72|2804.63|2804.63|2804.72|2804.72|2804.63|2804.63|0
1627465950000|2021-07-28 09:52:30|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|2804.69|0
1627465960000|2021-07-28 09:52:40|2804.8|2804.8|2804.97|2804.97|2804.97|2804.97|2804.8|2804.8|0
1627465970000|2021-07-28 09:52:50|2804.91|2804.91|2805.07|2805.07|2805.07|2805.07|2804.91|2804.91|0
1627465980000|2021-07-28 09:53:00|2805.02|2805.02|2804.79|2804.79|2805.02|2805.02|2804.79|2804.79|0
1627465990000|2021-07-28 09:53:10|2804.68|2804.68|2804.89|2804.89|2804.89|2804.89|2804.55|2804.55|0
1627466010000|2021-07-28 09:53:30|2805.38|2805.38|2805.47|2805.47|2805.47|2805.47|2805.38|2805.38|0
1627466020000|2021-07-28 09:53:40|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|0
1627466030000|2021-07-28 09:53:50|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|0
1627466040000|2021-07-28 09:54:00|2805.79|2805.79|2806.73|2806.73|2806.79|2806.79|2805.79|2805.79|0
1627466050000|2021-07-28 09:54:10|2806.68|2806.68|2806.85|2806.85|2806.91|2806.91|2806.68|2806.68|0
1627466060000|2021-07-28 09:54:20|2806.89|2806.89|2807.42|2807.42|2807.42|2807.42|2806.89|2806.89|0
1627466070000|2021-07-28 09:54:30|2807.44|2807.44|2807.52|2807.52|2807.52|2807.52|2807.41|2807.41|0
1627466090000|2021-07-28 09:54:50|2807.56|2807.56|2807.28|2807.28|2807.56|2807.56|2807.28|2807.28|0
1627466100000|2021-07-28 09:55:00|2807.12|2807.12|2806.78|2806.78|2807.12|2807.12|2806.78|2806.78|0
1627466110000|2021-07-28 09:55:10|2806.69|2806.69|2806.3|2806.3|2806.69|2806.69|2806.3|2806.3|0
1627466120000|2021-07-28 09:55:20|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|0
1627466130000|2021-07-28 09:55:30|2805.8|2805.8|2805.74|2805.74|2805.96|2805.96|2805.74|2805.74|0
1627466140000|2021-07-28 09:55:40|2805.63|2805.63|2805.35|2805.35|2805.63|2805.63|2805.13|2805.13|0
1627466150000|2021-07-28 09:55:50|2805.19|2805.19|2804.58|2804.58|2805.19|2805.19|2804.58|2804.58|0
1627466160000|2021-07-28 09:56:00|2804.35|2804.35|2804.19|2804.19|2804.35|2804.35|2804.19|2804.19|0
1627466170000|2021-07-28 09:56:10|2804.52|2804.52|2804.19|2804.19|2804.52|2804.52|2804.19|2804.19|0
1627466180000|2021-07-28 09:56:20|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1627466190000|2021-07-28 09:56:30|2803.69|2803.69|2803.74|2803.74|2803.74|2803.74|2803.52|2803.52|0
1627466210000|2021-07-28 09:56:50|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1627466220000|2021-07-28 09:57:00|2803.79|2803.79|2804.25|2804.25|2804.25|2804.25|2803.79|2803.79|0
1627466230000|2021-07-28 09:57:10|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|2804.13|0
1627466240000|2021-07-28 09:57:20|2804.19|2804.19|2804.63|2804.63|2804.63|2804.63|2804.19|2804.19|0
1627466250000|2021-07-28 09:57:30|2804.8|2804.8|2805.86|2805.86|2805.96|2805.96|2804.8|2804.8|0
1627466260000|2021-07-28 09:57:40|2805.91|2805.91|2805.52|2805.52|2805.91|2805.91|2805.52|2805.52|0
1627466270000|2021-07-28 09:57:50|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|2805.63|0
1627466280000|2021-07-28 09:58:00|2805.62|2805.62|2805.79|2805.79|2805.79|2805.79|2805.62|2805.62|0
1627466290000|2021-07-28 09:58:10|2805.61|2805.61|2805.52|2805.52|2805.61|2805.61|2805.35|2805.35|0
1627466300000|2021-07-28 09:58:20|2805.43|2805.43|2805.39|2805.39|2805.43|2805.43|2805.39|2805.39|0
1627466320000|2021-07-28 09:58:40|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|0
1627466330000|2021-07-28 09:58:50|2805.84|2805.84|2806.26|2806.26|2806.37|2806.37|2805.84|2805.84|0
1627466350000|2021-07-28 09:59:10|2805.93|2805.93|2806.26|2806.26|2806.26|2806.26|2805.93|2805.93|0
1627466360000|2021-07-28 09:59:20|2806.2|2806.2|2806.09|2806.09|2806.2|2806.2|2806.09|2806.09|0
1627466370000|2021-07-28 09:59:30|2805.98|2805.98|2806.26|2806.26|2806.26|2806.26|2805.98|2805.98|0
1627466380000|2021-07-28 09:59:40|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|0
1627466390000|2021-07-28 09:59:50|2806.04|2806.04|2806.21|2806.21|2806.21|2806.21|2806.04|2806.04|0
1627466400000|2021-07-28 10:00:00|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1627466410000|2021-07-28 10:00:10|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1627466420000|2021-07-28 10:00:20|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1627466430000|2021-07-28 10:00:30|2806.39|2806.39|2806.47|2806.47|2806.47|2806.47|2806.39|2806.39|0
1627466440000|2021-07-28 10:00:40|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1627466450000|2021-07-28 10:00:50|2806.75|2806.75|2806.61|2806.61|2806.75|2806.75|2805.87|2805.87|0
1627466460000|2021-07-28 10:01:00|2806.95|2806.95|2806.63|2806.63|2806.95|2806.95|2806.63|2806.63|0
1627466470000|2021-07-28 10:01:10|2806.35|2806.35|2806.21|2806.21|2806.52|2806.52|2806.13|2806.13|0
1627466480000|2021-07-28 10:01:20|2806.3|2806.3|2806.68|2806.68|2806.68|2806.68|2806.3|2806.3|0
1627466490000|2021-07-28 10:01:30|2806.74|2806.74|2807.29|2807.29|2807.29|2807.29|2806.74|2806.74|0
1627466500000|2021-07-28 10:01:40|2807.4|2807.4|2807.21|2807.21|2807.78|2807.78|2807.21|2807.21|0
1627466510000|2021-07-28 10:01:50|2807.17|2807.17|2807.23|2807.23|2807.23|2807.23|2807.11|2807.11|0
1627466520000|2021-07-28 10:02:00|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|0
1627466530000|2021-07-28 10:02:10|2807.39|2807.39|2807.44|2807.44|2807.44|2807.44|2807.39|2807.39|0
1627466540000|2021-07-28 10:02:20|2807.67|2807.67|2807.71|2807.71|2807.88|2807.88|2807.67|2807.67|0
1627466550000|2021-07-28 10:02:30|2808|2808|2808.89|2808.89|2808.89|2808.89|2808|2808|0
1627466560000|2021-07-28 10:02:40|2808.72|2808.72|2808.67|2808.67|2808.95|2808.95|2808.56|2808.56|0
1627466570000|2021-07-28 10:02:50|2808.69|2808.69|2808.87|2808.87|2808.89|2808.89|2808.69|2808.69|0
1627466580000|2021-07-28 10:03:00|2808.95|2808.95|2808.98|2808.98|2809.53|2809.53|2808.84|2808.84|0
1627466590000|2021-07-28 10:03:10|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|0
1627466600000|2021-07-28 10:03:20|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|2809.09|0
1627466610000|2021-07-28 10:03:30|2808.92|2808.92|2808.72|2808.72|2808.94|2808.94|2808.5|2808.5|0
1627466620000|2021-07-28 10:03:40|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|2808.61|0
1627466630000|2021-07-28 10:03:50|2808.78|2808.78|2808.73|2808.73|2808.95|2808.95|2808.73|2808.73|0
1627466640000|2021-07-28 10:04:00|2808.78|2808.78|2809.17|2809.17|2809.17|2809.17|2808.78|2808.78|0
1627466650000|2021-07-28 10:04:10|2809.19|2809.19|2809.19|2809.19|2809.19|2809.19|2809.13|2809.13|0
1627466660000|2021-07-28 10:04:20|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|0
1627466670000|2021-07-28 10:04:30|2809.29|2809.29|2809.28|2809.28|2809.34|2809.34|2809.28|2809.28|0
1627466680000|2021-07-28 10:04:40|2809.24|2809.24|2808.98|2808.98|2809.24|2809.24|2808.98|2808.98|0
1627466690000|2021-07-28 10:04:50|2808.92|2808.92|2809.31|2809.31|2809.31|2809.31|2808.92|2808.92|0
1627466700000|2021-07-28 10:05:00|2809.4|2809.4|2809.39|2809.39|2809.41|2809.41|2809.39|2809.39|0
1627466710000|2021-07-28 10:05:10|2809.47|2809.47|2809.58|2809.58|2809.58|2809.58|2809.47|2809.47|0
1627466720000|2021-07-28 10:05:20|2809.8|2809.8|2809.91|2809.91|2810|2810|2809.75|2809.75|0
1627466730000|2021-07-28 10:05:30|2809.83|2809.83|2809.77|2809.77|2809.83|2809.83|2809.77|2809.77|0
1627466740000|2021-07-28 10:05:40|2809.53|2809.53|2809.43|2809.43|2809.53|2809.53|2809.26|2809.26|0
1627466750000|2021-07-28 10:05:50|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|0
1627466760000|2021-07-28 10:06:00|2809.58|2809.58|2809.84|2809.84|2809.84|2809.84|2809.53|2809.53|0
1627466770000|2021-07-28 10:06:10|2809.61|2809.61|2809.16|2809.16|2809.61|2809.61|2809.01|2809.01|0
1627466780000|2021-07-28 10:06:20|2808.99|2808.99|2808.83|2808.83|2808.99|2808.99|2808.83|2808.83|0
1627466790000|2021-07-28 10:06:30|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|0
1627466810000|2021-07-28 10:06:50|2808.89|2808.89|2808.72|2808.72|2808.89|2808.89|2808.72|2808.72|0
1627466820000|2021-07-28 10:07:00|2808.64|2808.64|2808.46|2808.46|2808.64|2808.64|2808.33|2808.33|0
1627466830000|2021-07-28 10:07:10|2808.52|2808.52|2808.69|2808.69|2808.69|2808.69|2808.52|2808.52|0
1627466840000|2021-07-28 10:07:20|2808.63|2808.63|2808.8|2808.8|2808.8|2808.8|2808.63|2808.63|0
1627466850000|2021-07-28 10:07:30|2808.74|2808.74|2808.51|2808.51|2808.74|2808.74|2808.45|2808.45|0
1627466870000|2021-07-28 10:07:50|2808.74|2808.74|2808.75|2808.75|2808.91|2808.91|2808.74|2808.74|0
1627466880000|2021-07-28 10:08:00|2808.64|2808.64|2808.52|2808.52|2808.64|2808.64|2808.48|2808.48|0
1627466900000|2021-07-28 10:08:20|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|0
1627466930000|2021-07-28 10:08:50|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1627466940000|2021-07-28 10:09:00|2808.08|2808.08|2808.02|2808.02|2808.08|2808.08|2808.02|2808.02|0
1627466950000|2021-07-28 10:09:10|2808.19|2808.19|2808.02|2808.02|2808.19|2808.19|2808.02|2808.02|0
1627466960000|2021-07-28 10:09:20|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|0
1627466970000|2021-07-28 10:09:30|2807.63|2807.63|2807.57|2807.57|2807.63|2807.63|2807.35|2807.35|0
1627466980000|2021-07-28 10:09:40|2807.68|2807.68|2807.57|2807.57|2807.74|2807.74|2807.57|2807.57|0
1627466990000|2021-07-28 10:09:50|2807.17|2807.17|2806.2|2806.2|2807.17|2807.17|2806.2|2806.2|0
1627467000000|2021-07-28 10:10:00|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1627467010000|2021-07-28 10:10:10|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|2806.12|0
1627467020000|2021-07-28 10:10:20|2806.01|2806.01|2805.52|2805.52|2806.01|2806.01|2805.35|2805.35|0
1627467030000|2021-07-28 10:10:30|2805.11|2805.11|2804.48|2804.48|2805.11|2805.11|2804.48|2804.48|0
1627467040000|2021-07-28 10:10:40|2804.14|2804.14|2804.07|2804.07|2804.14|2804.14|2803.9|2803.9|0
1627467050000|2021-07-28 10:10:50|2804.18|2804.18|2804.16|2804.16|2804.18|2804.18|2804.16|2804.16|0
1627467060000|2021-07-28 10:11:00|2803.99|2803.99|2803.66|2803.66|2803.99|2803.99|2803.66|2803.66|0
1627467070000|2021-07-28 10:11:10|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|2803.72|0
1627467080000|2021-07-28 10:11:20|2803.83|2803.83|2803.94|2803.94|2803.94|2803.94|2803.83|2803.83|0
1627467090000|2021-07-28 10:11:30|2804.06|2804.06|2804.55|2804.55|2804.55|2804.55|2804.06|2804.06|0
1627467100000|2021-07-28 10:11:40|2804.72|2804.72|2805.06|2805.06|2805.06|2805.06|2804.72|2804.72|0
1627467110000|2021-07-28 10:11:50|2805.11|2805.11|2804.94|2804.94|2805.11|2805.11|2804.94|2804.94|0
1627467120000|2021-07-28 10:12:00|2804.91|2804.91|2804.83|2804.83|2804.91|2804.91|2804.83|2804.83|0
1627467140000|2021-07-28 10:12:20|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|2805.16|0
1627467150000|2021-07-28 10:12:30|2804.99|2804.99|2804.77|2804.77|2804.99|2804.99|2804.77|2804.77|0
1627467160000|2021-07-28 10:12:40|2804.66|2804.66|2803.46|2803.46|2804.66|2804.66|2803.46|2803.46|0
1627467170000|2021-07-28 10:12:50|2803.29|2803.29|2803.16|2803.16|2803.29|2803.29|2803.16|2803.16|0
1627467180000|2021-07-28 10:13:00|2803.22|2803.22|2802.58|2802.58|2803.22|2803.22|2802.58|2802.58|0
1627467190000|2021-07-28 10:13:10|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1627467200000|2021-07-28 10:13:20|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1627467210000|2021-07-28 10:13:30|2802.35|2802.35|2802.19|2802.19|2802.35|2802.35|2802.19|2802.19|0
1627467220000|2021-07-28 10:13:40|2802.02|2802.02|2801.71|2801.71|2802.02|2802.02|2801.71|2801.71|0
1627467230000|2021-07-28 10:13:50|2801.44|2801.44|2799.81|2799.81|2801.44|2801.44|2799.81|2799.81|0
1627467240000|2021-07-28 10:14:00|2800.03|2800.03|2799.98|2799.98|2800.03|2800.03|2799.98|2799.98|0
1627467250000|2021-07-28 10:14:10|2800|2800|2800.02|2800.02|2800.02|2800.02|2800|2800|0
1627467260000|2021-07-28 10:14:20|2800.19|2800.19|2800.28|2800.28|2800.28|2800.28|2800.19|2800.19|0
1627467270000|2021-07-28 10:14:30|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|2800.5|0
1627467280000|2021-07-28 10:14:40|2800.55|2800.55|2800.67|2800.67|2800.72|2800.72|2800.55|2800.55|0
1627467290000|2021-07-28 10:14:50|2800.83|2800.83|2800.5|2800.5|2800.83|2800.83|2800.5|2800.5|0
1627467300000|2021-07-28 10:15:00|2800.44|2800.44|2800.5|2800.5|2800.5|2800.5|2800.39|2800.39|0
1627467310000|2021-07-28 10:15:10|2800.56|2800.56|2801|2801|2801.06|2801.06|2800.56|2800.56|0
1627467320000|2021-07-28 10:15:20|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|2801.02|0
1627467330000|2021-07-28 10:15:30|2800.96|2800.96|2800.61|2800.61|2800.96|2800.96|2800.3|2800.3|0
1627467340000|2021-07-28 10:15:40|2800.32|2800.32|2799.45|2799.45|2800.32|2800.32|2799.45|2799.45|0
1627467350000|2021-07-28 10:15:50|2799.23|2799.23|2799.23|2799.23|2799.23|2799.23|2799.23|2799.23|0
1627467360000|2021-07-28 10:16:00|2799.22|2799.22|2796.75|2796.75|2799.22|2799.22|2796.75|2796.75|0
1627467370000|2021-07-28 10:16:10|2796.58|2796.58|2795.78|2795.78|2796.58|2796.58|2795.61|2795.61|0
1627467380000|2021-07-28 10:16:20|2795.89|2795.89|2796.93|2796.93|2796.96|2796.96|2795.89|2795.89|0
1627467390000|2021-07-28 10:16:30|2796.97|2796.97|2798.41|2798.41|2798.85|2798.85|2796.97|2796.97|0
1627467400000|2021-07-28 10:16:40|2798.35|2798.35|2798.7|2798.7|2798.7|2798.7|2798.35|2798.35|0
1627467410000|2021-07-28 10:16:50|2799.03|2799.03|2799.54|2799.54|2799.54|2799.54|2799.03|2799.03|0
1627467430000|2021-07-28 10:17:10|2799.21|2799.21|2799.1|2799.1|2799.21|2799.21|2799.1|2799.1|0
1627467450000|2021-07-28 10:17:30|2799.28|2799.28|2799.61|2799.61|2799.61|2799.61|2799.28|2799.28|0
1627467460000|2021-07-28 10:17:40|2799.62|2799.62|2799.84|2799.84|2799.84|2799.84|2799.62|2799.62|0
1627467470000|2021-07-28 10:17:50|2799.89|2799.89|2800.16|2800.16|2800.16|2800.16|2799.89|2799.89|0
1627467480000|2021-07-28 10:18:00|2800.17|2800.17|2800.17|2800.17|2800.23|2800.23|2800.17|2800.17|0
1627467490000|2021-07-28 10:18:10|2800.28|2800.28|2801.07|2801.07|2801.07|2801.07|2800.28|2800.28|0
1627467500000|2021-07-28 10:18:20|2801.13|2801.13|2801.01|2801.01|2801.13|2801.13|2801.01|2801.01|0
1627467510000|2021-07-28 10:18:30|2800.96|2800.96|2801.2|2801.2|2801.2|2801.2|2800.96|2800.96|0
1627467520000|2021-07-28 10:18:40|2801.03|2801.03|2800.91|2800.91|2801.03|2801.03|2800.87|2800.87|0
1627467530000|2021-07-28 10:18:50|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|2801.08|0
1627467570000|2021-07-28 10:19:30|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|2801.3|0
1627467580000|2021-07-28 10:19:40|2801.35|2801.35|2802.18|2802.18|2802.18|2802.18|2801.35|2801.35|0
1627467590000|2021-07-28 10:19:50|2802.23|2802.23|2802.21|2802.21|2802.23|2802.23|2802.21|2802.21|0
1627467600000|2021-07-28 10:20:00|2802.15|2802.15|2802.11|2802.11|2802.15|2802.15|2802.11|2802.11|0
1627467610000|2021-07-28 10:20:10|2801.95|2801.95|2801.52|2801.52|2801.95|2801.95|2801.08|2801.08|0
1627467630000|2021-07-28 10:20:30|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1627467640000|2021-07-28 10:20:40|2801.59|2801.59|2801.42|2801.42|2801.59|2801.59|2801.42|2801.42|0
1627467650000|2021-07-28 10:20:50|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|2801.31|0
1627467660000|2021-07-28 10:21:00|2801.09|2801.09|2801.05|2801.05|2801.09|2801.09|2801.05|2801.05|0
1627467670000|2021-07-28 10:21:10|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|0
1627467680000|2021-07-28 10:21:20|2800.89|2800.89|2800.83|2800.83|2800.95|2800.95|2800.83|2800.83|0
1627467700000|2021-07-28 10:21:40|2801.06|2801.06|2801.42|2801.42|2801.42|2801.42|2801.06|2801.06|0
1627467710000|2021-07-28 10:21:50|2801.46|2801.46|2801.54|2801.54|2801.54|2801.54|2801.46|2801.46|0
1627467730000|2021-07-28 10:22:10|2801.6|2801.6|2801.83|2801.83|2801.83|2801.83|2801.6|2801.6|0
1627467750000|2021-07-28 10:22:30|2801.77|2801.77|2801.38|2801.38|2801.77|2801.77|2801.38|2801.38|0
1627467760000|2021-07-28 10:22:40|2801.77|2801.77|2801.94|2801.94|2801.94|2801.94|2801.77|2801.77|0
1627467770000|2021-07-28 10:22:50|2801.88|2801.88|2801.99|2801.99|2801.99|2801.99|2801.88|2801.88|0
1627467800000|2021-07-28 10:23:20|2802.28|2802.28|2802.61|2802.61|2802.61|2802.61|2802.28|2802.28|0
1627467810000|2021-07-28 10:23:30|2802.5|2802.5|2802.44|2802.44|2802.72|2802.72|2802.44|2802.44|0
1627467830000|2021-07-28 10:23:50|2802.55|2802.55|2802.44|2802.44|2802.55|2802.55|2802.44|2802.44|0
1627467840000|2021-07-28 10:24:00|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|2802.11|0
1627467850000|2021-07-28 10:24:10|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|2802.05|0
1627467860000|2021-07-28 10:24:20|2802.11|2802.11|2802.11|2802.11|2802.27|2802.27|2802.11|2802.11|0
1627467870000|2021-07-28 10:24:30|2802.22|2802.22|2802.45|2802.45|2802.78|2802.78|2802.22|2802.22|0
1627467900000|2021-07-28 10:25:00|2802.56|2802.56|2802.8|2802.8|2802.8|2802.8|2802.56|2802.56|0
1627467910000|2021-07-28 10:25:10|2803.24|2803.24|2802.97|2802.97|2803.63|2803.63|2802.97|2802.97|0
1627467920000|2021-07-28 10:25:20|2802.8|2802.8|2802.37|2802.37|2802.8|2802.8|2802.37|2802.37|0
1627467940000|2021-07-28 10:25:40|2802.15|2802.15|2802.34|2802.34|2802.43|2802.43|2802.15|2802.15|0
1627467960000|2021-07-28 10:26:00|2802.4|2802.4|2802.29|2802.29|2802.46|2802.46|2802.29|2802.29|0
1627467970000|2021-07-28 10:26:10|2802.46|2802.46|2802.82|2802.82|2802.82|2802.82|2802.46|2802.46|0
1627467980000|2021-07-28 10:26:20|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1627467990000|2021-07-28 10:26:30|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1627468010000|2021-07-28 10:26:50|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|0
1627468020000|2021-07-28 10:27:00|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1627468040000|2021-07-28 10:27:20|2802.4|2802.4|2801.79|2801.79|2802.4|2802.4|2801.79|2801.79|0
1627468050000|2021-07-28 10:27:30|2801.73|2801.73|2801.52|2801.52|2801.73|2801.73|2801.52|2801.52|0
1627468070000|2021-07-28 10:27:50|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1627468080000|2021-07-28 10:28:00|2801.42|2801.42|2801.53|2801.53|2801.53|2801.53|2801.42|2801.42|0
1627468090000|2021-07-28 10:28:10|2801.47|2801.47|2802.25|2802.25|2802.25|2802.25|2801.41|2801.41|0
1627468100000|2021-07-28 10:28:20|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|2801.75|0
1627468110000|2021-07-28 10:28:30|2801.81|2801.81|2801.81|2801.81|2801.92|2801.92|2801.81|2801.81|0
1627468130000|2021-07-28 10:28:50|2801.75|2801.75|2801.7|2801.7|2801.75|2801.75|2801.7|2801.7|0
1627468150000|2021-07-28 10:29:10|2801.61|2801.61|2801.61|2801.61|2801.61|2801.61|2801.61|2801.61|0
1627468160000|2021-07-28 10:29:20|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1627468180000|2021-07-28 10:29:40|2801.91|2801.91|2802.19|2802.19|2802.19|2802.19|2801.91|2801.91|0
1627468190000|2021-07-28 10:29:50|2802.25|2802.25|2802.18|2802.18|2802.35|2802.35|2802.13|2802.13|0
1627468200000|2021-07-28 10:30:00|2802.07|2802.07|2801.42|2801.42|2802.07|2802.07|2801.42|2801.42|0
1627468210000|2021-07-28 10:30:10|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1627468220000|2021-07-28 10:30:20|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1627468230000|2021-07-28 10:30:30|2801.37|2801.37|2802.15|2802.15|2802.15|2802.15|2801.37|2801.37|0
1627468240000|2021-07-28 10:30:40|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|2802.21|0
1627468250000|2021-07-28 10:30:50|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|0
1627468260000|2021-07-28 10:31:00|2802.05|2802.05|2802.11|2802.11|2802.11|2802.11|2801.94|2801.94|0
1627468300000|2021-07-28 10:31:40|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|0
1627468320000|2021-07-28 10:32:00|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|2802.01|0
1627468330000|2021-07-28 10:32:10|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|0
1627468350000|2021-07-28 10:32:30|2802|2802|2801.95|2801.95|2802|2802|2801.95|2801.95|0
1627468360000|2021-07-28 10:32:40|2801.83|2801.83|2800.58|2800.58|2801.83|2801.83|2800.58|2800.58|0
1627468370000|2021-07-28 10:32:50|2800.5|2800.5|2800.45|2800.45|2800.5|2800.5|2800.45|2800.45|0
1627468380000|2021-07-28 10:33:00|2800.62|2800.62|2800.73|2800.73|2800.73|2800.73|2800.62|2800.62|0
1627468390000|2021-07-28 10:33:10|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1627468430000|2021-07-28 10:33:50|2800.93|2800.93|2801.5|2801.5|2801.5|2801.5|2800.93|2800.93|0
1627468440000|2021-07-28 10:34:00|2801.61|2801.61|2802.01|2802.01|2802.05|2802.05|2801.61|2801.61|0
1627468450000|2021-07-28 10:34:10|2801.9|2801.9|2801.57|2801.57|2801.9|2801.9|2801.57|2801.57|0
1627468460000|2021-07-28 10:34:20|2801.73|2801.73|2801.9|2801.9|2801.9|2801.9|2801.73|2801.73|0
1627468470000|2021-07-28 10:34:30|2801.74|2801.74|2801.9|2801.9|2801.9|2801.9|2801.74|2801.74|0
1627468480000|2021-07-28 10:34:40|2801.63|2801.63|2800.81|2800.81|2801.63|2801.63|2800.81|2800.81|0
1627468490000|2021-07-28 10:34:50|2800.64|2800.64|2800.48|2800.48|2800.64|2800.64|2800.48|2800.48|0
1627468510000|2021-07-28 10:35:10|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|0
1627468520000|2021-07-28 10:35:20|2800.98|2800.98|2801.35|2801.35|2801.35|2801.35|2800.98|2800.98|0
1627468530000|2021-07-28 10:35:30|2801.18|2801.18|2801.02|2801.02|2801.18|2801.18|2801.02|2801.02|0
1627468550000|2021-07-28 10:35:50|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|2800.85|0
1627468560000|2021-07-28 10:36:00|2800.74|2800.74|2800.74|2800.74|2800.74|2800.74|2800.58|2800.58|0
1627468570000|2021-07-28 10:36:10|2800.91|2800.91|2801.13|2801.13|2801.13|2801.13|2800.91|2800.91|0
1627468580000|2021-07-28 10:36:20|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|0
1627468590000|2021-07-28 10:36:30|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|0
1627468600000|2021-07-28 10:36:40|2800.88|2800.88|2800.77|2800.77|2800.88|2800.88|2800.77|2800.77|0
1627468610000|2021-07-28 10:36:50|2800.88|2800.88|2800.94|2800.94|2800.94|2800.94|2800.88|2800.88|0
1627468620000|2021-07-28 10:37:00|2800.88|2800.88|2800.69|2800.69|2800.88|2800.88|2800.69|2800.69|0
1627468630000|2021-07-28 10:37:10|2800.75|2800.75|2800.69|2800.69|2800.75|2800.75|2800.69|2800.69|0
1627468640000|2021-07-28 10:37:20|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|2800.8|0
1627468650000|2021-07-28 10:37:30|2800.63|2800.63|2800.62|2800.62|2800.63|2800.63|2800.57|2800.57|0
1627468660000|2021-07-28 10:37:40|2800.64|2800.64|2800.69|2800.69|2800.86|2800.86|2800.64|2800.64|0
1627468670000|2021-07-28 10:37:50|2800.64|2800.64|2800.47|2800.47|2800.64|2800.64|2800.47|2800.47|0
1627468680000|2021-07-28 10:38:00|2800.5|2800.5|2800.39|2800.39|2800.5|2800.5|2800.39|2800.39|0
1627468690000|2021-07-28 10:38:10|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|2800.43|0
1627468700000|2021-07-28 10:38:20|2800.42|2800.42|2800.14|2800.14|2800.42|2800.42|2799.69|2799.69|0
1627468710000|2021-07-28 10:38:30|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1627468720000|2021-07-28 10:38:40|2800.3|2800.3|2800.48|2800.48|2800.48|2800.48|2800.3|2800.3|0
1627468730000|2021-07-28 10:38:50|2800.5|2800.5|2800.93|2800.93|2800.93|2800.93|2800.5|2800.5|0
1627468740000|2021-07-28 10:39:00|2801.01|2801.01|2801.26|2801.26|2801.26|2801.26|2801.01|2801.01|0
1627468750000|2021-07-28 10:39:10|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|0
1627468760000|2021-07-28 10:39:20|2801.11|2801.11|2801.16|2801.16|2801.16|2801.16|2801.11|2801.11|0
1627468790000|2021-07-28 10:39:50|2801.33|2801.33|2801.39|2801.39|2801.5|2801.5|2801.33|2801.33|0
1627468800000|2021-07-28 10:40:00|2801.05|2801.05|2800.26|2800.26|2801.11|2801.11|2800.09|2800.09|0
1627468820000|2021-07-28 10:40:20|2800.31|2800.31|2799.96|2799.96|2800.31|2800.31|2799.74|2799.74|0
1627468830000|2021-07-28 10:40:30|2800.02|2800.02|2799.96|2799.96|2800.08|2800.08|2799.96|2799.96|0
1627468840000|2021-07-28 10:40:40|2799.79|2799.79|2799.74|2799.74|2799.79|2799.79|2799.74|2799.74|0
1627468850000|2021-07-28 10:40:50|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|0
1627468860000|2021-07-28 10:41:00|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|0
1627468880000|2021-07-28 10:41:20|2799.77|2799.77|2800.44|2800.44|2800.44|2800.44|2799.77|2799.77|0
1627468890000|2021-07-28 10:41:30|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|0
1627468910000|2021-07-28 10:41:50|2800.44|2800.44|2800.87|2800.87|2800.98|2800.98|2800.44|2800.44|0
1627468940000|2021-07-28 10:42:20|2800.91|2800.91|2801.46|2801.46|2801.46|2801.46|2800.91|2800.91|0
1627468950000|2021-07-28 10:42:30|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|2801.35|0
1627468960000|2021-07-28 10:42:40|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1627468970000|2021-07-28 10:42:50|2801.02|2801.02|2800.81|2800.81|2801.02|2801.02|2800.81|2800.81|0
1627468990000|2021-07-28 10:43:10|2800.6|2800.6|2799.04|2799.04|2800.6|2800.6|2799.04|2799.04|0
1627469000000|2021-07-28 10:43:20|2799|2799|2798.29|2798.29|2799.17|2799.17|2797.95|2797.95|0
1627469020000|2021-07-28 10:43:40|2798.33|2798.33|2798.5|2798.5|2798.5|2798.5|2798.33|2798.33|0
1627469040000|2021-07-28 10:44:00|2798.61|2798.61|2798.44|2798.44|2798.61|2798.61|2798.44|2798.44|0
1627469050000|2021-07-28 10:44:10|2798.28|2798.28|2798.07|2798.07|2798.4|2798.4|2798.07|2798.07|0
1627469060000|2021-07-28 10:44:20|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1627469070000|2021-07-28 10:44:30|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1627469100000|2021-07-28 10:45:00|2798.57|2798.57|2797.96|2797.96|2798.57|2798.57|2797.96|2797.96|0
1627469110000|2021-07-28 10:45:10|2797.84|2797.84|2797.12|2797.12|2797.84|2797.84|2797.12|2797.12|0
1627469120000|2021-07-28 10:45:20|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|0
1627469130000|2021-07-28 10:45:30|2797.12|2797.12|2797.23|2797.23|2797.23|2797.23|2797.12|2797.12|0
1627469140000|2021-07-28 10:45:40|2797.18|2797.18|2797.13|2797.13|2797.18|2797.18|2797.13|2797.13|0
1627469160000|2021-07-28 10:46:00|2797.29|2797.29|2797.24|2797.24|2797.85|2797.85|2797.24|2797.24|0
1627469170000|2021-07-28 10:46:10|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|0
1627469200000|2021-07-28 10:46:40|2797.29|2797.29|2797.52|2797.52|2797.57|2797.57|2797.29|2797.29|0
1627469210000|2021-07-28 10:46:50|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|0
1627469230000|2021-07-28 10:47:10|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|0
1627469240000|2021-07-28 10:47:20|2797.94|2797.94|2797.72|2797.72|2797.94|2797.94|2797.72|2797.72|0
1627469270000|2021-07-28 10:47:50|2797.89|2797.89|2797.94|2797.94|2797.94|2797.94|2797.89|2797.89|0
1627469300000|2021-07-28 10:48:20|2798.28|2798.28|2798.82|2798.82|2798.82|2798.82|2798.28|2798.28|0
1627469310000|2021-07-28 10:48:30|2799.1|2799.1|2799.35|2799.35|2799.35|2799.35|2799.04|2799.04|0
1627469320000|2021-07-28 10:48:40|2799.29|2799.29|2799.48|2799.48|2799.48|2799.48|2799.29|2799.29|0
1627469330000|2021-07-28 10:48:50|2799.26|2799.26|2799.54|2799.54|2799.59|2799.59|2799.26|2799.26|0
1627469340000|2021-07-28 10:49:00|2799.65|2799.65|2799.65|2799.65|2799.93|2799.93|2799.65|2799.65|0
1627469350000|2021-07-28 10:49:10|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|2799.49|0
1627469360000|2021-07-28 10:49:20|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1627469380000|2021-07-28 10:49:40|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|0
1627469390000|2021-07-28 10:49:50|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|2799.38|0
1627469400000|2021-07-28 10:50:00|2799.21|2799.21|2798.82|2798.82|2799.21|2799.21|2798.65|2798.65|0
1627469410000|2021-07-28 10:50:10|2798.6|2798.6|2797.99|2797.99|2798.6|2798.6|2797.99|2797.99|0
1627469440000|2021-07-28 10:50:40|2798.32|2798.32|2798.77|2798.77|2798.77|2798.77|2798.32|2798.32|0
1627469480000|2021-07-28 10:51:20|2798.71|2798.71|2797.55|2797.55|2798.71|2798.71|2797.55|2797.55|0
1627469490000|2021-07-28 10:51:30|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|0
1627469520000|2021-07-28 10:52:00|2797.33|2797.33|2797.3|2797.3|2797.36|2797.36|2797.19|2797.19|0
1627469540000|2021-07-28 10:52:20|2797.64|2797.64|2797.69|2797.69|2797.75|2797.75|2797.64|2797.64|0
1627469560000|2021-07-28 10:52:40|2797.64|2797.64|2797.41|2797.41|2797.64|2797.64|2797.36|2797.36|0
1627469580000|2021-07-28 10:53:00|2797.25|2797.25|2797.3|2797.3|2797.3|2797.3|2797.25|2797.25|0
1627469590000|2021-07-28 10:53:10|2797.08|2797.08|2796.83|2796.83|2797.08|2797.08|2796.83|2796.83|0
1627469600000|2021-07-28 10:53:20|2797|2797|2797|2797|2797|2797|2797|2797|0
1627469610000|2021-07-28 10:53:30|2796.5|2796.5|2796.07|2796.07|2796.5|2796.5|2796.07|2796.07|0
1627469620000|2021-07-28 10:53:40|2796.18|2796.18|2795.31|2795.31|2796.18|2796.18|2795.31|2795.31|0
1627469630000|2021-07-28 10:53:50|2794.98|2794.98|2794.6|2794.6|2794.98|2794.98|2794.6|2794.6|0
1627469640000|2021-07-28 10:54:00|2794.59|2794.59|2794.56|2794.56|2794.59|2794.59|2794.56|2794.56|0
1627469660000|2021-07-28 10:54:20|2794.68|2794.68|2794.68|2794.68|2794.68|2794.68|2794.68|2794.68|0
1627469670000|2021-07-28 10:54:30|2794.51|2794.51|2794.51|2794.51|2794.51|2794.51|2794.51|2794.51|0
1627469680000|2021-07-28 10:54:40|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|0
1627469690000|2021-07-28 10:54:50|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|0
1627469710000|2021-07-28 10:55:10|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|2794.6|0
1627469720000|2021-07-28 10:55:20|2794.82|2794.82|2795.02|2795.02|2795.1|2795.1|2794.82|2794.82|0
1627469730000|2021-07-28 10:55:30|2795|2795|2795.07|2795.07|2795.07|2795.07|2795|2795|0
1627469740000|2021-07-28 10:55:40|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|0
1627469750000|2021-07-28 10:55:50|2795.95|2795.95|2796.24|2796.24|2796.24|2796.24|2795.95|2795.95|0
1627469760000|2021-07-28 10:56:00|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1627469770000|2021-07-28 10:56:10|2796.34|2796.34|2796.39|2796.39|2796.56|2796.56|2796.34|2796.34|0
1627469790000|2021-07-28 10:56:30|2796.33|2796.33|2795.62|2795.62|2796.33|2796.33|2795.62|2795.62|0
1627469800000|2021-07-28 10:56:40|2795.45|2795.45|2795.73|2795.73|2795.73|2795.73|2795.45|2795.45|0
1627469810000|2021-07-28 10:56:50|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|0
1627469820000|2021-07-28 10:57:00|2795.48|2795.48|2795.48|2795.48|2795.48|2795.48|2795.48|2795.48|0
1627469830000|2021-07-28 10:57:10|2795.31|2795.31|2795.19|2795.19|2795.31|2795.31|2795.19|2795.19|0
1627469840000|2021-07-28 10:57:20|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|2795.02|0
1627469880000|2021-07-28 10:58:00|2795|2795|2795.17|2795.17|2795.17|2795.17|2795|2795|0
1627469890000|2021-07-28 10:58:10|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2794.98|2794.98|0
1627469900000|2021-07-28 10:58:20|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1627469910000|2021-07-28 10:58:30|2795.28|2795.28|2795.17|2795.17|2795.5|2795.5|2795.17|2795.17|0
1627469920000|2021-07-28 10:58:40|2795.26|2795.26|2795.17|2795.17|2795.26|2795.26|2795.17|2795.17|0
1627469930000|2021-07-28 10:58:50|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|0
1627469940000|2021-07-28 10:59:00|2795.32|2795.32|2795.55|2795.55|2795.55|2795.55|2795.32|2795.32|0
1627469970000|2021-07-28 10:59:30|2795.6|2795.6|2796.14|2796.14|2796.14|2796.14|2795.6|2795.6|0
1627469980000|2021-07-28 10:59:40|2795.98|2795.98|2795.48|2795.48|2795.98|2795.98|2795.48|2795.48|0
1627469990000|2021-07-28 10:59:50|2795.65|2795.65|2795.29|2795.29|2795.65|2795.65|2795.29|2795.29|0
1627470000000|2021-07-28 11:00:00|2795.45|2795.45|2795.17|2795.17|2795.45|2795.45|2795.17|2795.17|0
1627470010000|2021-07-28 11:00:10|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|0
1627470020000|2021-07-28 11:00:20|2795.49|2795.49|2795.25|2795.25|2795.8|2795.8|2795.25|2795.25|0
1627470030000|2021-07-28 11:00:30|2795.2|2795.2|2795.64|2795.64|2795.64|2795.64|2795.2|2795.2|0
1627470040000|2021-07-28 11:00:40|2795.55|2795.55|2794.95|2794.95|2795.55|2795.55|2794.95|2794.95|0
1627470050000|2021-07-28 11:00:50|2794.86|2794.86|2794.58|2794.58|2794.86|2794.86|2794.46|2794.46|0
1627470060000|2021-07-28 11:01:00|2793.74|2793.74|2794.4|2794.4|2794.4|2794.4|2793.74|2793.74|0
1627470070000|2021-07-28 11:01:10|2794.38|2794.38|2794.1|2794.1|2794.38|2794.38|2794.05|2794.05|0
1627470090000|2021-07-28 11:01:30|2793.88|2793.88|2793.33|2793.33|2793.88|2793.88|2793.33|2793.33|0
1627470100000|2021-07-28 11:01:40|2793.11|2793.11|2792.08|2792.08|2793.11|2793.11|2791.91|2791.91|0
1627470110000|2021-07-28 11:01:50|2791.91|2791.91|2791.72|2791.72|2791.91|2791.91|2791.66|2791.66|0
1627470120000|2021-07-28 11:02:00|2791.33|2791.33|2790.89|2790.89|2791.33|2791.33|2790.89|2790.89|0
1627470130000|2021-07-28 11:02:10|2790.95|2790.95|2788.04|2788.04|2790.95|2790.95|2788.04|2788.04|0
1627470140000|2021-07-28 11:02:20|2788.08|2788.08|2789.41|2789.41|2789.41|2789.41|2788.08|2788.08|0
1627470150000|2021-07-28 11:02:30|2789.49|2789.49|2789.93|2789.93|2789.93|2789.93|2789.48|2789.48|0
1627470160000|2021-07-28 11:02:40|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|0
1627470170000|2021-07-28 11:02:50|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|2789.78|0
1627470180000|2021-07-28 11:03:00|2790.11|2790.11|2789.82|2789.82|2790.11|2790.11|2789.82|2789.82|0
1627470190000|2021-07-28 11:03:10|2789.66|2789.66|2789.83|2789.83|2789.89|2789.89|2789.66|2789.66|0
1627470200000|2021-07-28 11:03:20|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1627470210000|2021-07-28 11:03:30|2789.69|2789.69|2788.32|2788.32|2789.69|2789.69|2788.18|2788.18|0
1627470220000|2021-07-28 11:03:40|2788.27|2788.27|2788.92|2788.92|2788.92|2788.92|2788.21|2788.21|0
1627470230000|2021-07-28 11:03:50|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1627470240000|2021-07-28 11:04:00|2788.81|2788.81|2788.98|2788.98|2788.98|2788.98|2788.81|2788.81|0
1627470250000|2021-07-28 11:04:10|2788.96|2788.96|2789.22|2789.22|2789.22|2789.22|2788.94|2788.94|0
1627470260000|2021-07-28 11:04:20|2789.05|2789.05|2788.49|2788.49|2789.05|2789.05|2788.49|2788.49|0
1627470270000|2021-07-28 11:04:30|2788.28|2788.28|2786.79|2786.79|2788.28|2788.28|2786.79|2786.79|0
1627470280000|2021-07-28 11:04:40|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1627470290000|2021-07-28 11:04:50|2786.91|2786.91|2787.99|2787.99|2788.1|2788.1|2786.91|2786.91|0
1627470300000|2021-07-28 11:05:00|2787.88|2787.88|2788.28|2788.28|2788.28|2788.28|2787.88|2787.88|0
1627470310000|2021-07-28 11:05:10|2788.95|2788.95|2789.39|2789.39|2789.39|2789.39|2788.95|2788.95|0
1627470320000|2021-07-28 11:05:20|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|0
1627470330000|2021-07-28 11:05:30|2789|2789|2788.25|2788.25|2789|2789|2788.25|2788.25|0
1627470340000|2021-07-28 11:05:40|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1627470350000|2021-07-28 11:05:50|2788.38|2788.38|2788.72|2788.72|2788.72|2788.72|2788.27|2788.27|0
1627470360000|2021-07-28 11:06:00|2788.83|2788.83|2789.05|2789.05|2789.05|2789.05|2788.72|2788.72|0
1627470370000|2021-07-28 11:06:10|2789.38|2789.38|2789.49|2789.49|2789.49|2789.49|2789.38|2789.38|0
1627470400000|2021-07-28 11:06:40|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|2789.65|0
1627470410000|2021-07-28 11:06:50|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|0
1627470420000|2021-07-28 11:07:00|2789.58|2789.58|2789.24|2789.24|2789.58|2789.58|2789.24|2789.24|0
1627470430000|2021-07-28 11:07:10|2789.12|2789.12|2789.5|2789.5|2789.5|2789.5|2789.12|2789.12|0
1627470440000|2021-07-28 11:07:20|2789.67|2789.67|2789.83|2789.83|2789.83|2789.83|2789.67|2789.67|0
1627470450000|2021-07-28 11:07:30|2789.89|2789.89|2790.49|2790.49|2790.49|2790.49|2789.89|2789.89|0
1627470460000|2021-07-28 11:07:40|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|2790.54|0
1627470470000|2021-07-28 11:07:50|2790.6|2790.6|2790.88|2790.88|2790.88|2790.88|2790.49|2790.49|0
1627470480000|2021-07-28 11:08:00|2790.82|2790.82|2790.52|2790.52|2790.82|2790.82|2790.52|2790.52|0
1627470490000|2021-07-28 11:08:10|2790.35|2790.35|2790.67|2790.67|2790.69|2790.69|2790.35|2790.35|0
1627470510000|2021-07-28 11:08:30|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|0
1627470520000|2021-07-28 11:08:40|2790.26|2790.26|2789.33|2789.33|2790.26|2790.26|2789.27|2789.27|0
1627470530000|2021-07-28 11:08:50|2789.28|2789.28|2789.09|2789.09|2789.42|2789.42|2789.09|2789.09|0
1627470540000|2021-07-28 11:09:00|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1627470550000|2021-07-28 11:09:10|2789.43|2789.43|2788.88|2788.88|2789.43|2789.43|2788.88|2788.88|0
1627470560000|2021-07-28 11:09:20|2789.38|2789.38|2789.32|2789.32|2789.38|2789.38|2789.32|2789.32|0
1627470590000|2021-07-28 11:09:50|2789.09|2789.09|2789.32|2789.32|2789.32|2789.32|2789.09|2789.09|0
1627470600000|2021-07-28 11:10:00|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|0
1627470620000|2021-07-28 11:10:20|2789.16|2789.16|2788.99|2788.99|2789.16|2789.16|2788.99|2788.99|0
1627470630000|2021-07-28 11:10:30|2788.83|2788.83|2789.11|2789.11|2789.11|2789.11|2788.77|2788.77|0
1627470640000|2021-07-28 11:10:40|2789.58|2789.58|2789.53|2789.53|2789.69|2789.69|2789.53|2789.53|0
1627470650000|2021-07-28 11:10:50|2789.36|2789.36|2789.12|2789.12|2789.36|2789.36|2788.95|2788.95|0
1627470670000|2021-07-28 11:11:10|2789.28|2789.28|2789.37|2789.37|2789.37|2789.37|2789.28|2789.28|0
1627470700000|2021-07-28 11:11:40|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|0
1627470710000|2021-07-28 11:11:50|2789.71|2789.71|2789.99|2789.99|2789.99|2789.99|2789.71|2789.71|0
1627470720000|2021-07-28 11:12:00|2790.11|2790.11|2790.7|2790.7|2790.7|2790.7|2790.11|2790.11|0
1627470730000|2021-07-28 11:12:10|2790.64|2790.64|2789.97|2789.97|2790.64|2790.64|2789.97|2789.97|0
1627470740000|2021-07-28 11:12:20|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1627470750000|2021-07-28 11:12:30|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|0
1627470760000|2021-07-28 11:12:40|2789.69|2789.69|2789.75|2789.75|2789.75|2789.75|2789.69|2789.69|0
1627470770000|2021-07-28 11:12:50|2789.69|2789.69|2790.14|2790.14|2790.14|2790.14|2789.58|2789.58|0
1627470780000|2021-07-28 11:13:00|2790.64|2790.64|2790.48|2790.48|2790.98|2790.98|2790.48|2790.48|0
1627470800000|2021-07-28 11:13:20|2790.52|2790.52|2790.63|2790.63|2790.63|2790.63|2790.52|2790.52|0
1627470830000|2021-07-28 11:13:50|2790.69|2790.69|2790.63|2790.63|2790.69|2790.69|2790.63|2790.63|0
1627470850000|2021-07-28 11:14:10|2790.68|2790.68|2790.84|2790.84|2790.84|2790.84|2790.68|2790.68|0
1627470910000|2021-07-28 11:15:10|2790.9|2790.9|2791.79|2791.79|2791.79|2791.79|2790.9|2790.9|0
1627470920000|2021-07-28 11:15:20|2791.62|2791.62|2790.58|2790.58|2791.62|2791.62|2790.58|2790.58|0
1627470930000|2021-07-28 11:15:30|2790.64|2790.64|2791.08|2791.08|2791.08|2791.08|2790.64|2790.64|0
1627470960000|2021-07-28 11:16:00|2790.91|2790.91|2790.77|2790.77|2790.91|2790.91|2790.77|2790.77|0
1627470970000|2021-07-28 11:16:10|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|0
1627470980000|2021-07-28 11:16:20|2790.9|2790.9|2790.88|2790.88|2790.9|2790.9|2790.88|2790.88|0
1627471000000|2021-07-28 11:16:40|2790.82|2790.82|2790.6|2790.6|2790.82|2790.82|2790.6|2790.6|0
1627471010000|2021-07-28 11:16:50|2790.76|2790.76|2790.13|2790.13|2790.76|2790.76|2790.13|2790.13|0
1627471020000|2021-07-28 11:17:00|2790.18|2790.18|2789.9|2789.9|2790.18|2790.18|2789.9|2789.9|0
1627471030000|2021-07-28 11:17:10|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|0
1627471040000|2021-07-28 11:17:20|2789.75|2789.75|2789.86|2789.86|2789.86|2789.86|2789.75|2789.75|0
1627471050000|2021-07-28 11:17:30|2789.46|2789.46|2788.71|2788.71|2789.46|2789.46|2788.49|2788.49|0
1627471060000|2021-07-28 11:17:40|2788.79|2788.79|2788.77|2788.77|2788.79|2788.79|2788.77|2788.77|0
1627471070000|2021-07-28 11:17:50|2788.43|2788.43|2788.77|2788.77|2788.77|2788.77|2788.43|2788.43|0
1627471080000|2021-07-28 11:18:00|2788.21|2788.21|2788.04|2788.04|2788.21|2788.21|2787.82|2787.82|0
1627471090000|2021-07-28 11:18:10|2788.21|2788.21|2788.12|2788.12|2788.79|2788.79|2788.08|2788.08|0
1627471100000|2021-07-28 11:18:20|2788.29|2788.29|2788.6|2788.6|2788.6|2788.6|2788.29|2788.29|0
1627471110000|2021-07-28 11:18:30|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.35|2788.35|0
1627471120000|2021-07-28 11:18:40|2788.62|2788.62|2788.46|2788.46|2788.62|2788.62|2788.46|2788.46|0
1627471130000|2021-07-28 11:18:50|2788.51|2788.51|2788.34|2788.34|2788.51|2788.51|2788.34|2788.34|0
1627471140000|2021-07-28 11:19:00|2788.29|2788.29|2788.85|2788.85|2788.85|2788.85|2788.29|2788.29|0
1627471150000|2021-07-28 11:19:10|2788.9|2788.9|2788.9|2788.9|2789.23|2789.23|2788.85|2788.85|0
1627471160000|2021-07-28 11:19:20|2788.67|2788.67|2788.79|2788.79|2788.79|2788.79|2788.67|2788.67|0
1627471170000|2021-07-28 11:19:30|2789.29|2789.29|2789.34|2789.34|2789.34|2789.34|2789.29|2789.29|0
1627471180000|2021-07-28 11:19:40|2789.62|2789.62|2789.67|2789.67|2789.67|2789.67|2789.51|2789.51|0
1627471200000|2021-07-28 11:20:00|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|2789.73|0
1627471230000|2021-07-28 11:20:30|2789.81|2789.81|2789.73|2789.73|2789.98|2789.98|2789.73|2789.73|0
1627471240000|2021-07-28 11:20:40|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|0
1627471250000|2021-07-28 11:20:50|2789.45|2789.45|2789.12|2789.12|2789.45|2789.45|2789.12|2789.12|0
1627471260000|2021-07-28 11:21:00|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|0
1627471270000|2021-07-28 11:21:10|2788.96|2788.96|2788.53|2788.53|2788.96|2788.96|2788.53|2788.53|0
1627471280000|2021-07-28 11:21:20|2788.36|2788.36|2788.18|2788.18|2788.36|2788.36|2788.18|2788.18|0
1627471290000|2021-07-28 11:21:30|2788.1|2788.1|2787.58|2787.58|2788.1|2788.1|2787.58|2787.58|0
1627471300000|2021-07-28 11:21:40|2787.41|2787.41|2788.14|2788.14|2788.26|2788.26|2787.41|2787.41|0
1627471310000|2021-07-28 11:21:50|2788.03|2788.03|2787.77|2787.77|2788.03|2788.03|2787.66|2787.66|0
1627471320000|2021-07-28 11:22:00|2787.61|2787.61|2787.28|2787.28|2787.61|2787.61|2787.28|2787.28|0
1627471340000|2021-07-28 11:22:20|2787.1|2787.1|2787.16|2787.16|2787.16|2787.16|2787.1|2787.1|0
1627471350000|2021-07-28 11:22:30|2786.99|2786.99|2786.91|2786.91|2786.99|2786.99|2786.91|2786.91|0
1627471370000|2021-07-28 11:22:50|2786.89|2786.89|2787.06|2787.06|2787.06|2787.06|2786.89|2786.89|0
1627471380000|2021-07-28 11:23:00|2787.23|2787.23|2787.28|2787.28|2787.28|2787.28|2787.23|2787.23|0
1627471390000|2021-07-28 11:23:10|2787.1|2787.1|2787.15|2787.15|2787.15|2787.15|2786.88|2786.88|0
1627471400000|2021-07-28 11:23:20|2787.11|2787.11|2787.23|2787.23|2787.23|2787.23|2787.11|2787.11|0
1627471410000|2021-07-28 11:23:30|2787.25|2787.25|2787.1|2787.1|2787.27|2787.27|2787.1|2787.1|0
1627471420000|2021-07-28 11:23:40|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1627471430000|2021-07-28 11:23:50|2787.03|2787.03|2786.82|2786.82|2787.12|2787.12|2786.82|2786.82|0
1627471450000|2021-07-28 11:24:10|2786.84|2786.84|2787.73|2787.73|2787.73|2787.73|2786.84|2786.84|0
1627471460000|2021-07-28 11:24:20|2787.84|2787.84|2787.89|2787.89|2787.89|2787.89|2787.84|2787.84|0
1627471490000|2021-07-28 11:24:50|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|0
1627471500000|2021-07-28 11:25:00|2787.44|2787.44|2786.5|2786.5|2787.44|2787.44|2786.22|2786.22|0
1627471510000|2021-07-28 11:25:10|2786.44|2786.44|2786.61|2786.61|2786.67|2786.67|2786.39|2786.39|0
1627471520000|2021-07-28 11:25:20|2786.56|2786.56|2786.34|2786.34|2786.56|2786.56|2786.34|2786.34|0
1627471530000|2021-07-28 11:25:30|2786.83|2786.83|2786.78|2786.78|2786.83|2786.83|2786.78|2786.78|0
1627471540000|2021-07-28 11:25:40|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1627471550000|2021-07-28 11:25:50|2787.03|2787.03|2788.31|2788.31|2788.31|2788.31|2787.03|2787.03|0
1627471560000|2021-07-28 11:26:00|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|0
1627471580000|2021-07-28 11:26:20|2788.38|2788.38|2788.32|2788.32|2788.38|2788.38|2788.27|2788.27|0
1627471600000|2021-07-28 11:26:40|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1627471610000|2021-07-28 11:26:50|2788.57|2788.57|2788.69|2788.69|2788.69|2788.69|2788.57|2788.57|0
1627471620000|2021-07-28 11:27:00|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|0
1627471630000|2021-07-28 11:27:10|2788.52|2788.52|2788.69|2788.69|2788.75|2788.75|2788.52|2788.52|0
1627471640000|2021-07-28 11:27:20|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1627471650000|2021-07-28 11:27:30|2789.22|2789.22|2788.6|2788.6|2789.22|2789.22|2788.6|2788.6|0
1627471660000|2021-07-28 11:27:40|2788.49|2788.49|2788.4|2788.4|2788.49|2788.49|2788.4|2788.4|0
1627471670000|2021-07-28 11:27:50|2788.24|2788.24|2788.41|2788.41|2788.52|2788.52|2788.24|2788.24|0
1627471680000|2021-07-28 11:28:00|2788.35|2788.35|2788.41|2788.41|2788.41|2788.41|2788.35|2788.35|0
1627471690000|2021-07-28 11:28:10|2788.29|2788.29|2787.43|2787.43|2788.29|2788.29|2787.43|2787.43|0
1627471700000|2021-07-28 11:28:20|2787.21|2787.21|2787.11|2787.11|2787.21|2787.21|2787.11|2787.11|0
1627471710000|2021-07-28 11:28:30|2786.86|2786.86|2787.03|2787.03|2787.03|2787.03|2786.86|2786.86|0
1627471720000|2021-07-28 11:28:40|2787.01|2787.01|2786.68|2786.68|2787.01|2787.01|2786.4|2786.4|0
1627471730000|2021-07-28 11:28:50|2786.84|2786.84|2786.84|2786.84|2786.84|2786.84|2786.84|2786.84|0
1627471740000|2021-07-28 11:29:00|2786.5|2786.5|2788.12|2788.12|2788.12|2788.12|2786.5|2786.5|0
1627471750000|2021-07-28 11:29:10|2788.08|2788.08|2788.02|2788.02|2788.08|2788.08|2788.02|2788.02|0
1627471770000|2021-07-28 11:29:30|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1627471780000|2021-07-28 11:29:40|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1627471790000|2021-07-28 11:29:50|2788.64|2788.64|2788.75|2788.75|2788.75|2788.75|2788.64|2788.64|0
1627471810000|2021-07-28 11:30:10|2788.69|2788.69|2789.31|2789.31|2789.47|2789.47|2788.69|2788.69|0
1627471820000|2021-07-28 11:30:20|2789.58|2789.58|2790.09|2790.09|2790.15|2790.15|2789.58|2789.58|0
1627471840000|2021-07-28 11:30:40|2789.98|2789.98|2790.04|2790.04|2790.04|2790.04|2789.98|2789.98|0
1627471850000|2021-07-28 11:30:50|2790.02|2790.02|2790.07|2790.07|2790.07|2790.07|2789.96|2789.96|0
1627471860000|2021-07-28 11:31:00|2790.08|2790.08|2790.91|2790.91|2790.91|2790.91|2790.08|2790.08|0
1627471870000|2021-07-28 11:31:10|2790.94|2790.94|2791.05|2791.05|2791.05|2791.05|2790.94|2790.94|0
1627471890000|2021-07-28 11:31:30|2790.89|2790.89|2790.88|2790.88|2790.89|2790.89|2790.72|2790.72|0
1627471900000|2021-07-28 11:31:40|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|0
1627471910000|2021-07-28 11:31:50|2791.05|2791.05|2790.83|2790.83|2791.05|2791.05|2790.83|2790.83|0
1627471920000|2021-07-28 11:32:00|2790.88|2790.88|2790.87|2790.87|2791.04|2791.04|2790.81|2790.81|0
1627471930000|2021-07-28 11:32:10|2791.14|2791.14|2790.81|2790.81|2791.14|2791.14|2790.81|2790.81|0
1627471950000|2021-07-28 11:32:30|2790.64|2790.64|2790.81|2790.81|2790.81|2790.81|2790.64|2790.64|0
1627471960000|2021-07-28 11:32:40|2790.98|2790.98|2791.01|2791.01|2791.01|2791.01|2790.98|2790.98|0
1627471970000|2021-07-28 11:32:50|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|0
1627471990000|2021-07-28 11:33:10|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|0
1627472000000|2021-07-28 11:33:20|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1627472010000|2021-07-28 11:33:30|2790.64|2790.64|2790.81|2790.81|2790.92|2790.92|2790.64|2790.64|0
1627472030000|2021-07-28 11:33:50|2790.82|2790.82|2791.43|2791.43|2791.43|2791.43|2790.76|2790.76|0
1627472040000|2021-07-28 11:34:00|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1627472050000|2021-07-28 11:34:10|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|0
1627472060000|2021-07-28 11:34:20|2791.15|2791.15|2791.49|2791.49|2791.49|2791.49|2791.15|2791.15|0
1627472070000|2021-07-28 11:34:30|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1627472080000|2021-07-28 11:34:40|2791.82|2791.82|2791.94|2791.94|2791.94|2791.94|2791.82|2791.82|0
1627472090000|2021-07-28 11:34:50|2792|2792|2792|2792|2792|2792|2792|2792|0
1627472100000|2021-07-28 11:35:00|2792.16|2792.16|2792.36|2792.36|2792.36|2792.36|2792.16|2792.16|0
1627472110000|2021-07-28 11:35:10|2793.03|2793.03|2793.03|2793.03|2793.07|2793.07|2793.03|2793.03|0
1627472120000|2021-07-28 11:35:20|2793.09|2793.09|2793.24|2793.24|2793.24|2793.24|2793.09|2793.09|0
1627472130000|2021-07-28 11:35:30|2793.4|2793.4|2794.2|2794.2|2794.36|2794.36|2793.4|2793.4|0
1627472140000|2021-07-28 11:35:40|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|0
1627472160000|2021-07-28 11:36:00|2794.19|2794.19|2794.14|2794.14|2794.19|2794.19|2794.14|2794.14|0
1627472170000|2021-07-28 11:36:10|2794.3|2794.3|2794.3|2794.3|2794.3|2794.3|2794.3|2794.3|0
1627472180000|2021-07-28 11:36:20|2794.14|2794.14|2793.25|2793.25|2794.14|2794.14|2793.25|2793.25|0
1627472190000|2021-07-28 11:36:30|2792.97|2792.97|2792.66|2792.66|2792.97|2792.97|2792.66|2792.66|0
1627472200000|2021-07-28 11:36:40|2793.05|2793.05|2793.22|2793.22|2793.22|2793.22|2793.05|2793.05|0
1627472220000|2021-07-28 11:37:00|2793.28|2793.28|2793.11|2793.11|2793.28|2793.28|2793.11|2793.11|0
1627472230000|2021-07-28 11:37:10|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|0
1627472240000|2021-07-28 11:37:20|2792.98|2792.98|2793.09|2793.09|2793.09|2793.09|2792.98|2792.98|0
1627472250000|2021-07-28 11:37:30|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|0
1627472260000|2021-07-28 11:37:40|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|0
1627472270000|2021-07-28 11:37:50|2794.38|2794.38|2794.55|2794.55|2794.55|2794.55|2794.38|2794.38|0
1627472280000|2021-07-28 11:38:00|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|0
1627472290000|2021-07-28 11:38:10|2794.45|2794.45|2794.01|2794.01|2794.45|2794.45|2794.01|2794.01|0
1627472300000|2021-07-28 11:38:20|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|0
1627472310000|2021-07-28 11:38:30|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|0
1627472320000|2021-07-28 11:38:40|2793.56|2793.56|2793.41|2793.41|2793.56|2793.56|2793.41|2793.41|0
1627472330000|2021-07-28 11:38:50|2793.13|2793.13|2793.31|2793.31|2793.31|2793.31|2793.09|2793.09|0
1627472350000|2021-07-28 11:39:10|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|0
1627472360000|2021-07-28 11:39:20|2793.31|2793.31|2793.53|2793.53|2793.53|2793.53|2793.31|2793.31|0
1627472380000|2021-07-28 11:39:40|2793.37|2793.37|2792.65|2792.65|2793.37|2793.37|2792.65|2792.65|0
1627472390000|2021-07-28 11:39:50|2792.48|2792.48|2792.48|2792.48|2792.48|2792.48|2792.48|2792.48|0
1627472400000|2021-07-28 11:40:00|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|0
1627472410000|2021-07-28 11:40:10|2792.26|2792.26|2790.85|2790.85|2792.26|2792.26|2790.85|2790.85|0
1627472420000|2021-07-28 11:40:20|2791.01|2791.01|2790.83|2790.83|2791.16|2791.16|2790.83|2790.83|0
1627472430000|2021-07-28 11:40:30|2790.66|2790.66|2790.55|2790.55|2790.72|2790.72|2790.55|2790.55|0
1627472450000|2021-07-28 11:40:50|2790.44|2790.44|2790.38|2790.38|2790.44|2790.44|2790.38|2790.38|0
1627472460000|2021-07-28 11:41:00|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|0
1627472470000|2021-07-28 11:41:10|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|0
1627472480000|2021-07-28 11:41:20|2790.28|2790.28|2790.23|2790.23|2790.39|2790.39|2790.23|2790.23|0
1627472490000|2021-07-28 11:41:30|2790.11|2790.11|2789.82|2789.82|2790.11|2790.11|2789.82|2789.82|0
1627472500000|2021-07-28 11:41:40|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1627472510000|2021-07-28 11:41:50|2790.1|2790.1|2790.16|2790.16|2790.16|2790.16|2790.1|2790.1|0
1627472520000|2021-07-28 11:42:00|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1627472540000|2021-07-28 11:42:20|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|0
1627472550000|2021-07-28 11:42:30|2790.1|2790.1|2789.52|2789.52|2790.12|2790.12|2789.52|2789.52|0
1627472560000|2021-07-28 11:42:40|2789.75|2789.75|2789.89|2789.89|2789.91|2789.91|2789.75|2789.75|0
1627472570000|2021-07-28 11:42:50|2789.67|2789.67|2789.11|2789.11|2789.67|2789.67|2789.11|2789.11|0
1627472580000|2021-07-28 11:43:00|2789.22|2789.22|2789.18|2789.18|2789.22|2789.22|2789.18|2789.18|0
1627472600000|2021-07-28 11:43:20|2789.13|2789.13|2790.04|2790.04|2790.12|2790.12|2789.13|2789.13|0
1627472610000|2021-07-28 11:43:30|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1627472630000|2021-07-28 11:43:50|2790.17|2790.17|2790.12|2790.12|2790.17|2790.17|2790.12|2790.12|0
1627472650000|2021-07-28 11:44:10|2790.28|2790.28|2790.64|2790.64|2790.65|2790.65|2790.28|2790.28|0
1627472660000|2021-07-28 11:44:20|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|0
1627472670000|2021-07-28 11:44:30|2791.01|2791.01|2790.84|2790.84|2791.01|2791.01|2790.84|2790.84|0
1627472700000|2021-07-28 11:45:00|2790.78|2790.78|2790.73|2790.73|2790.78|2790.78|2790.73|2790.73|0
1627472710000|2021-07-28 11:45:10|2790.78|2790.78|2790.71|2790.71|2790.92|2790.92|2790.7|2790.7|0
1627472720000|2021-07-28 11:45:20|2790.55|2790.55|2790.28|2790.28|2790.55|2790.55|2790.26|2790.26|0
1627472750000|2021-07-28 11:45:50|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|0
1627472760000|2021-07-28 11:46:00|2789.68|2789.68|2789.65|2789.65|2789.69|2789.69|2789.65|2789.65|0
1627472770000|2021-07-28 11:46:10|2789.6|2789.6|2789.46|2789.46|2789.71|2789.71|2789.46|2789.46|0
1627472780000|2021-07-28 11:46:20|2789.89|2789.89|2789.61|2789.61|2789.94|2789.94|2789.61|2789.61|0
1627472790000|2021-07-28 11:46:30|2789.78|2789.78|2789.94|2789.94|2789.94|2789.94|2789.78|2789.78|0
1627472800000|2021-07-28 11:46:40|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|2789.61|0
1627472820000|2021-07-28 11:47:00|2789.56|2789.56|2789.11|2789.11|2789.67|2789.67|2789.11|2789.11|0
1627472830000|2021-07-28 11:47:10|2789.28|2789.28|2789.45|2789.45|2789.45|2789.45|2789.28|2789.28|0
1627472840000|2021-07-28 11:47:20|2789.39|2789.39|2789.78|2789.78|2789.78|2789.78|2789.39|2789.39|0
1627472850000|2021-07-28 11:47:30|2789.87|2789.87|2789.91|2789.91|2789.91|2789.91|2789.87|2789.87|0
1627472880000|2021-07-28 11:48:00|2790.02|2790.02|2790.18|2790.18|2790.18|2790.18|2790.02|2790.02|0
1627472900000|2021-07-28 11:48:20|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|0
1627472910000|2021-07-28 11:48:30|2790.45|2790.45|2790.29|2790.29|2790.45|2790.45|2790.29|2790.29|0
1627472920000|2021-07-28 11:48:40|2790.17|2790.17|2789.23|2789.23|2790.17|2790.17|2789.23|2789.23|0
1627472930000|2021-07-28 11:48:50|2789.12|2789.12|2789.28|2789.28|2789.28|2789.28|2788.94|2788.94|0
1627472940000|2021-07-28 11:49:00|2789.11|2789.11|2789.06|2789.06|2789.11|2789.11|2789.06|2789.06|0
1627472950000|2021-07-28 11:49:10|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|0
1627472960000|2021-07-28 11:49:20|2789.14|2789.14|2789.2|2789.2|2789.2|2789.2|2789.14|2789.14|0
1627472970000|2021-07-28 11:49:30|2789.16|2789.16|2789.21|2789.21|2789.21|2789.21|2789.16|2789.16|0
1627472990000|2021-07-28 11:49:50|2789.16|2789.16|2788.93|2788.93|2789.16|2789.16|2788.93|2788.93|0
1627473000000|2021-07-28 11:50:00|2788.77|2788.77|2788.71|2788.71|2788.77|2788.77|2788.71|2788.71|0
1627473040000|2021-07-28 11:50:40|2788.73|2788.73|2788.71|2788.71|2788.73|2788.73|2788.71|2788.71|0
1627473060000|2021-07-28 11:51:00|2789.05|2789.05|2788.18|2788.18|2789.05|2789.05|2788.18|2788.18|0
1627473070000|2021-07-28 11:51:10|2788.14|2788.14|2788.1|2788.1|2788.14|2788.14|2788.1|2788.1|0
1627473090000|2021-07-28 11:51:30|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|2788.04|0
1627473100000|2021-07-28 11:51:40|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1627473110000|2021-07-28 11:51:50|2788.13|2788.13|2787.9|2787.9|2788.13|2788.13|2787.9|2787.9|0
1627473120000|2021-07-28 11:52:00|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|0
1627473140000|2021-07-28 11:52:20|2787.65|2787.65|2787.48|2787.48|2787.65|2787.65|2787.48|2787.48|0
1627473180000|2021-07-28 11:53:00|2787.54|2787.54|2787.2|2787.2|2787.54|2787.54|2787.2|2787.2|0
1627473200000|2021-07-28 11:53:20|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1627473210000|2021-07-28 11:53:30|2786.83|2786.83|2786.92|2786.92|2787.09|2787.09|2786.83|2786.83|0
1627473220000|2021-07-28 11:53:40|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1627473240000|2021-07-28 11:54:00|2786.84|2786.84|2787.01|2787.01|2787.01|2787.01|2786.84|2786.84|0
1627473260000|2021-07-28 11:54:20|2787.35|2787.35|2787.67|2787.67|2787.73|2787.73|2787.35|2787.35|0
1627473270000|2021-07-28 11:54:30|2787.71|2787.71|2787.52|2787.52|2788.05|2788.05|2787.52|2787.52|0
1627473290000|2021-07-28 11:54:50|2787.68|2787.68|2787.82|2787.82|2787.87|2787.87|2787.68|2787.68|0
1627473300000|2021-07-28 11:55:00|2787.84|2787.84|2787.41|2787.41|2787.86|2787.86|2787.41|2787.41|0
1627473310000|2021-07-28 11:55:10|2787.43|2787.43|2787.38|2787.38|2787.43|2787.43|2787.38|2787.38|0
1627473320000|2021-07-28 11:55:20|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|0
1627473340000|2021-07-28 11:55:40|2787.25|2787.25|2788.04|2788.04|2788.04|2788.04|2787.25|2787.25|0
1627473350000|2021-07-28 11:55:50|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|0
1627473360000|2021-07-28 11:56:00|2788.14|2788.14|2788.47|2788.47|2788.8|2788.8|2788.14|2788.14|0
1627473370000|2021-07-28 11:56:10|2788.59|2788.59|2788.81|2788.81|2788.81|2788.81|2788.59|2788.59|0
1627473380000|2021-07-28 11:56:20|2788.89|2788.89|2790.29|2790.29|2790.29|2790.29|2788.89|2788.89|0
1627473390000|2021-07-28 11:56:30|2790.37|2790.37|2790.4|2790.4|2790.4|2790.4|2790.37|2790.37|0
1627473400000|2021-07-28 11:56:40|2790.44|2790.44|2790.72|2790.72|2790.72|2790.72|2790.44|2790.44|0
1627473410000|2021-07-28 11:56:50|2790.83|2790.83|2792.28|2792.28|2792.28|2792.28|2790.83|2790.83|0
1627473420000|2021-07-28 11:57:00|2792.34|2792.34|2791.64|2791.64|2792.34|2792.34|2791.53|2791.53|0
1627473430000|2021-07-28 11:57:10|2791.81|2791.81|2791.56|2791.56|2791.81|2791.81|2791.55|2791.55|0
1627473440000|2021-07-28 11:57:20|2791.39|2791.39|2791.31|2791.31|2791.5|2791.5|2791.31|2791.31|0
1627473460000|2021-07-28 11:57:40|2791.29|2791.29|2790.9|2790.9|2791.29|2791.29|2790.9|2790.9|0
1627473470000|2021-07-28 11:57:50|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|0
1627473480000|2021-07-28 11:58:00|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|0
1627473490000|2021-07-28 11:58:10|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|0
1627473500000|2021-07-28 11:58:20|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1627473520000|2021-07-28 11:58:40|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|0
1627473530000|2021-07-28 11:58:50|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|0
1627473540000|2021-07-28 11:59:00|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1627473550000|2021-07-28 11:59:10|2791.85|2791.85|2792.02|2792.02|2792.02|2792.02|2791.85|2791.85|0
1627473560000|2021-07-28 11:59:20|2792.13|2792.13|2792.18|2792.18|2792.18|2792.18|2792.13|2792.13|0
1627473570000|2021-07-28 11:59:30|2791.95|2791.95|2792.51|2792.51|2792.51|2792.51|2791.95|2791.95|0
1627473580000|2021-07-28 11:59:40|2792.35|2792.35|2792.37|2792.37|2792.37|2792.37|2792.35|2792.35|0
1627473590000|2021-07-28 11:59:50|2792.43|2792.43|2792.11|2792.11|2792.44|2792.44|2792.11|2792.11|0
1627473600000|2021-07-28 12:00:00|2792.16|2792.16|2792|2792|2792.16|2792.16|2792|2792|0
1627473610000|2021-07-28 12:00:10|2791.98|2791.98|2791.58|2791.58|2791.98|2791.98|2791.58|2791.58|0
1627473620000|2021-07-28 12:00:20|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|0
1627473640000|2021-07-28 12:00:40|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|0
1627473660000|2021-07-28 12:01:00|2791.47|2791.47|2791.69|2791.69|2791.69|2791.69|2791.47|2791.47|0
1627473670000|2021-07-28 12:01:10|2791.58|2791.58|2791.54|2791.54|2791.58|2791.58|2791.54|2791.54|0
1627473690000|2021-07-28 12:01:30|2791.37|2791.37|2791.31|2791.31|2791.37|2791.37|2791.31|2791.31|0
1627473700000|2021-07-28 12:01:40|2791.42|2791.42|2791.48|2791.48|2791.48|2791.48|2791.42|2791.42|0
1627473720000|2021-07-28 12:02:00|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|0
1627473750000|2021-07-28 12:02:30|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1627473760000|2021-07-28 12:02:40|2791.65|2791.65|2791.67|2791.67|2791.67|2791.67|2791.65|2791.65|0
1627473780000|2021-07-28 12:03:00|2791.62|2791.62|2791.44|2791.44|2791.71|2791.71|2791.44|2791.44|0
1627473790000|2021-07-28 12:03:10|2791.33|2791.33|2791.07|2791.07|2791.33|2791.33|2791.07|2791.07|0
1627473800000|2021-07-28 12:03:20|2790.9|2790.9|2790.53|2790.53|2790.9|2790.9|2790.53|2790.53|0
1627473810000|2021-07-28 12:03:30|2790.47|2790.47|2790.31|2790.31|2790.47|2790.47|2790.31|2790.31|0
1627473830000|2021-07-28 12:03:50|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|2790.36|0
1627473840000|2021-07-28 12:04:00|2790.14|2790.14|2789.4|2789.4|2790.14|2790.14|2789.4|2789.4|0
1627473850000|2021-07-28 12:04:10|2789.51|2789.51|2789.62|2789.62|2789.62|2789.62|2789.51|2789.51|0
1627473860000|2021-07-28 12:04:20|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|0
1627473870000|2021-07-28 12:04:30|2789.34|2789.34|2789.24|2789.24|2789.34|2789.34|2789.24|2789.24|0
1627473880000|2021-07-28 12:04:40|2789.13|2789.13|2789.18|2789.18|2789.18|2789.18|2789.13|2789.13|0
1627473890000|2021-07-28 12:04:50|2789.24|2789.24|2789.07|2789.07|2789.24|2789.24|2789.07|2789.07|0
1627473900000|2021-07-28 12:05:00|2789.06|2789.06|2789.64|2789.64|2789.8|2789.8|2789.02|2789.02|0
1627473910000|2021-07-28 12:05:10|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|0
1627473920000|2021-07-28 12:05:20|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1627473930000|2021-07-28 12:05:30|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1627473950000|2021-07-28 12:05:50|2789.8|2789.8|2789.91|2789.91|2789.91|2789.91|2789.8|2789.8|0
1627473960000|2021-07-28 12:06:00|2789.93|2789.93|2789.83|2789.83|2789.99|2789.99|2789.83|2789.83|0
1627473970000|2021-07-28 12:06:10|2789.77|2789.77|2789.49|2789.49|2789.77|2789.77|2789.49|2789.49|0
1627473980000|2021-07-28 12:06:20|2789.83|2789.83|2790.26|2790.26|2790.26|2790.26|2789.83|2789.83|0
1627474010000|2021-07-28 12:06:50|2790.24|2790.24|2790.61|2790.61|2790.61|2790.61|2790.22|2790.22|0
1627474060000|2021-07-28 12:07:40|2790.66|2790.66|2790.77|2790.77|2790.77|2790.77|2790.66|2790.66|0
1627474070000|2021-07-28 12:07:50|2791.11|2791.11|2791.66|2791.66|2791.66|2791.66|2791.11|2791.11|0
1627474080000|2021-07-28 12:08:00|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1627474110000|2021-07-28 12:08:30|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|0
1627474120000|2021-07-28 12:08:40|2791.44|2791.44|2791.61|2791.61|2791.79|2791.79|2791.44|2791.44|0
1627474140000|2021-07-28 12:09:00|2791.53|2791.53|2791.34|2791.34|2791.53|2791.53|2790.47|2790.47|0
1627474150000|2021-07-28 12:09:10|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1627474160000|2021-07-28 12:09:20|2791.32|2791.32|2791.21|2791.21|2791.32|2791.32|2791.21|2791.21|0
1627474170000|2021-07-28 12:09:30|2791.04|2791.04|2790.98|2790.98|2791.04|2791.04|2790.98|2790.98|0
1627474180000|2021-07-28 12:09:40|2791|2791|2789.91|2789.91|2791|2791|2789.91|2789.91|0
1627474200000|2021-07-28 12:10:00|2789.74|2789.74|2790.19|2790.19|2790.19|2790.19|2789.74|2789.74|0
1627474210000|2021-07-28 12:10:10|2790.35|2790.35|2790.99|2790.99|2790.99|2790.99|2790.35|2790.35|0
1627474220000|2021-07-28 12:10:20|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|0
1627474240000|2021-07-28 12:10:40|2790.94|2790.94|2790.9|2790.9|2790.94|2790.94|2790.9|2790.9|0
1627474250000|2021-07-28 12:10:50|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627474260000|2021-07-28 12:11:00|2791.04|2791.04|2792.55|2792.55|2792.55|2792.55|2791.04|2791.04|0
1627474280000|2021-07-28 12:11:20|2792.53|2792.53|2792.25|2792.25|2792.53|2792.53|2792.25|2792.25|0
1627474300000|2021-07-28 12:11:40|2792.36|2792.36|2791.5|2791.5|2792.36|2792.36|2791.5|2791.5|0
1627474310000|2021-07-28 12:11:50|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|0
1627474320000|2021-07-28 12:12:00|2791.36|2791.36|2791.35|2791.35|2791.37|2791.37|2791.32|2791.32|0
1627474330000|2021-07-28 12:12:10|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1627474340000|2021-07-28 12:12:20|2791.1|2791.1|2790.38|2790.38|2791.1|2791.1|2790.38|2790.38|0
1627474350000|2021-07-28 12:12:30|2790.5|2790.5|2790.39|2790.39|2790.5|2790.5|2790.39|2790.39|0
1627474360000|2021-07-28 12:12:40|2790.37|2790.37|2790.11|2790.11|2790.37|2790.37|2790.11|2790.11|0
1627474400000|2021-07-28 12:13:20|2789.94|2789.94|2789.03|2789.03|2789.94|2789.94|2789.03|2789.03|0
1627474410000|2021-07-28 12:13:30|2788.69|2788.69|2788.8|2788.8|2788.8|2788.8|2788.69|2788.69|0
1627474430000|2021-07-28 12:13:50|2788.64|2788.64|2788.61|2788.61|2788.64|2788.64|2788.61|2788.61|0
1627474440000|2021-07-28 12:14:00|2788.34|2788.34|2788.17|2788.17|2788.34|2788.34|2788.17|2788.17|0
1627474450000|2021-07-28 12:14:10|2788.11|2788.11|2787.95|2787.95|2788.61|2788.61|2787.95|2787.95|0
1627474460000|2021-07-28 12:14:20|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1627474470000|2021-07-28 12:14:30|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|0
1627474480000|2021-07-28 12:14:40|2787.94|2787.94|2788.11|2788.11|2788.11|2788.11|2787.94|2787.94|0
1627474490000|2021-07-28 12:14:50|2788.28|2788.28|2788.11|2788.11|2788.28|2788.28|2788.11|2788.11|0
1627474500000|2021-07-28 12:15:00|2788.33|2788.33|2788.72|2788.72|2788.72|2788.72|2788.33|2788.33|0
1627474510000|2021-07-28 12:15:10|2788.78|2788.78|2788.8|2788.8|2788.8|2788.8|2788.78|2788.78|0
1627474520000|2021-07-28 12:15:20|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|0
1627474540000|2021-07-28 12:15:40|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1627474560000|2021-07-28 12:16:00|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|0
1627474570000|2021-07-28 12:16:10|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1627474580000|2021-07-28 12:16:20|2788.76|2788.76|2788.98|2788.98|2788.98|2788.98|2788.76|2788.76|0
1627474590000|2021-07-28 12:16:30|2788.82|2788.82|2788.6|2788.6|2788.82|2788.82|2788.6|2788.6|0
1627474600000|2021-07-28 12:16:40|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1627474610000|2021-07-28 12:16:50|2788.8|2788.8|2788.83|2788.83|2789.16|2789.16|2788.8|2788.8|0
1627474620000|2021-07-28 12:17:00|2789|2789|2789.28|2789.28|2789.28|2789.28|2788.95|2788.95|0
1627474630000|2021-07-28 12:17:10|2789.45|2789.45|2789.27|2789.27|2789.45|2789.45|2789.12|2789.12|0
1627474640000|2021-07-28 12:17:20|2789.09|2789.09|2788.63|2788.63|2789.09|2789.09|2788.63|2788.63|0
1627474650000|2021-07-28 12:17:30|2789.08|2789.08|2789.02|2789.02|2789.08|2789.08|2789.02|2789.02|0
1627474660000|2021-07-28 12:17:40|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1627474670000|2021-07-28 12:17:50|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1627474690000|2021-07-28 12:18:10|2788.85|2788.85|2788.89|2788.89|2788.89|2788.89|2788.85|2788.85|0
1627474710000|2021-07-28 12:18:30|2788.86|2788.86|2788.82|2788.82|2788.86|2788.86|2788.82|2788.82|0
1627474740000|2021-07-28 12:19:00|2789.44|2789.44|2789.97|2789.97|2789.97|2789.97|2789.44|2789.44|0
1627474750000|2021-07-28 12:19:10|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1627474760000|2021-07-28 12:19:20|2789.94|2789.94|2790.3|2790.3|2790.3|2790.3|2789.94|2789.94|0
1627474770000|2021-07-28 12:19:30|2790.36|2790.36|2790.41|2790.41|2790.41|2790.41|2790.36|2790.36|0
1627474790000|2021-07-28 12:19:50|2790.08|2790.08|2789.78|2789.78|2790.08|2790.08|2789.78|2789.78|0
1627474800000|2021-07-28 12:20:00|2789.67|2789.67|2788.7|2788.7|2789.67|2789.67|2788.7|2788.7|0
1627474810000|2021-07-28 12:20:10|2788.68|2788.68|2788.96|2788.96|2788.96|2788.96|2788.68|2788.68|0
1627474820000|2021-07-28 12:20:20|2788.88|2788.88|2788.71|2788.71|2788.88|2788.88|2788.71|2788.71|0
1627474830000|2021-07-28 12:20:30|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.81|2788.81|0
1627474840000|2021-07-28 12:20:40|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|2788.88|0
1627474860000|2021-07-28 12:21:00|2788.71|2788.71|2788.88|2788.88|2788.88|2788.88|2788.71|2788.71|0
1627474880000|2021-07-28 12:21:20|2789.05|2789.05|2789.15|2789.15|2789.15|2789.15|2789.05|2789.05|0
1627474910000|2021-07-28 12:21:50|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|0
1627474920000|2021-07-28 12:22:00|2789.02|2789.02|2788.62|2788.62|2789.02|2789.02|2788.62|2788.62|0
1627474930000|2021-07-28 12:22:10|2788.73|2788.73|2788.57|2788.57|2788.73|2788.73|2788.57|2788.57|0
1627474940000|2021-07-28 12:22:20|2788.73|2788.73|2788.79|2788.79|2788.79|2788.79|2788.73|2788.73|0
1627474950000|2021-07-28 12:22:30|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1627474970000|2021-07-28 12:22:50|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|0
1627474980000|2021-07-28 12:23:00|2788.96|2788.96|2788.57|2788.57|2788.96|2788.96|2788.57|2788.57|0
1627474990000|2021-07-28 12:23:10|2788.85|2788.85|2789.07|2789.07|2789.07|2789.07|2788.85|2788.85|0
1627475000000|2021-07-28 12:23:20|2789.3|2789.3|2789.69|2789.69|2789.69|2789.69|2789.3|2789.3|0
1627475010000|2021-07-28 12:23:30|2789.75|2789.75|2789.35|2789.35|2789.75|2789.75|2789.35|2789.35|0
1627475030000|2021-07-28 12:23:50|2789.52|2789.52|2789.66|2789.66|2789.66|2789.66|2789.52|2789.52|0
1627475040000|2021-07-28 12:24:00|2789.83|2789.83|2790.06|2790.06|2790.17|2790.17|2789.83|2789.83|0
1627475060000|2021-07-28 12:24:20|2790.17|2790.17|2790.11|2790.11|2790.17|2790.17|2790.11|2790.11|0
1627475070000|2021-07-28 12:24:30|2790.16|2790.16|2790.26|2790.26|2790.28|2790.28|2790.16|2790.16|0
1627475080000|2021-07-28 12:24:40|2790.09|2790.09|2789.98|2789.98|2790.09|2790.09|2789.98|2789.98|0
1627475090000|2021-07-28 12:24:50|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|0
1627475100000|2021-07-28 12:25:00|2789.87|2789.87|2789.82|2789.82|2790.09|2790.09|2789.82|2789.82|0
1627475130000|2021-07-28 12:25:30|2789.88|2789.88|2789.77|2789.77|2789.88|2789.88|2789.77|2789.77|0
1627475140000|2021-07-28 12:25:40|2789.83|2789.83|2791.03|2791.03|2791.03|2791.03|2789.83|2789.83|0
1627475150000|2021-07-28 12:25:50|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|0
1627475160000|2021-07-28 12:26:00|2791.52|2791.52|2791.3|2791.3|2791.52|2791.52|2791.24|2791.24|0
1627475170000|2021-07-28 12:26:10|2791.14|2791.14|2790.89|2790.89|2791.14|2791.14|2790.89|2790.89|0
1627475180000|2021-07-28 12:26:20|2790.6|2790.6|2790.54|2790.54|2790.6|2790.6|2790.54|2790.54|0
1627475190000|2021-07-28 12:26:30|2790.71|2790.71|2790.89|2790.89|2790.89|2790.89|2790.71|2790.71|0
1627475220000|2021-07-28 12:27:00|2790.98|2790.98|2790.92|2790.92|2790.98|2790.98|2790.92|2790.92|0
1627475230000|2021-07-28 12:27:10|2791.26|2791.26|2791.6|2791.6|2791.6|2791.6|2791.26|2791.26|0
1627475240000|2021-07-28 12:27:20|2791.93|2791.93|2791.6|2791.6|2791.93|2791.93|2791.6|2791.6|0
1627475250000|2021-07-28 12:27:30|2791.49|2791.49|2791.57|2791.57|2791.57|2791.57|2791.49|2791.49|0
1627475260000|2021-07-28 12:27:40|2791.4|2791.4|2791.11|2791.11|2791.4|2791.4|2790.79|2790.79|0
1627475270000|2021-07-28 12:27:50|2791.27|2791.27|2791.84|2791.84|2791.93|2791.93|2791.27|2791.27|0
1627475280000|2021-07-28 12:28:00|2791.87|2791.87|2791.91|2791.91|2791.91|2791.91|2791.87|2791.87|0
1627475290000|2021-07-28 12:28:10|2792.08|2792.08|2792.3|2792.3|2792.3|2792.3|2792.08|2792.08|0
1627475300000|2021-07-28 12:28:20|2792.74|2792.74|2792.89|2792.89|2793.18|2793.18|2792.74|2792.74|0
1627475310000|2021-07-28 12:28:30|2792.84|2792.84|2792.79|2792.79|2792.96|2792.96|2792.79|2792.79|0
1627475330000|2021-07-28 12:28:50|2792.68|2792.68|2792.59|2792.59|2792.68|2792.68|2792.59|2792.59|0
1627475340000|2021-07-28 12:29:00|2792.61|2792.61|2792.01|2792.01|2792.63|2792.63|2792.01|2792.01|0
1627475350000|2021-07-28 12:29:10|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|2792.18|0
1627475360000|2021-07-28 12:29:20|2792.46|2792.46|2792.63|2792.63|2792.63|2792.63|2792.46|2792.46|0
1627475380000|2021-07-28 12:29:40|2792.3|2792.3|2792.18|2792.18|2792.3|2792.3|2792.13|2792.13|0
1627475390000|2021-07-28 12:29:50|2792.23|2792.23|2792.77|2792.77|2792.77|2792.77|2792.21|2792.21|0
1627475400000|2021-07-28 12:30:00|2792.49|2792.49|2792.09|2792.09|2792.49|2792.49|2792.09|2792.09|0
1627475420000|2021-07-28 12:30:20|2791.92|2791.92|2791.87|2791.87|2791.92|2791.92|2791.87|2791.87|0
1627475430000|2021-07-28 12:30:30|2791.7|2791.7|2791.14|2791.14|2791.7|2791.7|2791.14|2791.14|0
1627475450000|2021-07-28 12:30:50|2791.3|2791.3|2791.33|2791.33|2791.39|2791.39|2791.3|2791.3|0
1627475460000|2021-07-28 12:31:00|2791.17|2791.17|2791.53|2791.53|2791.53|2791.53|2791.11|2791.11|0
1627475470000|2021-07-28 12:31:10|2791.64|2791.64|2791.65|2791.65|2791.69|2791.69|2791.47|2791.47|0
1627475490000|2021-07-28 12:31:30|2791.71|2791.71|2791.75|2791.75|2791.8|2791.8|2791.71|2791.71|0
1627475500000|2021-07-28 12:31:40|2791.58|2791.58|2790.9|2790.9|2791.58|2791.58|2790.79|2790.79|0
1627475510000|2021-07-28 12:31:50|2791.02|2791.02|2791.08|2791.08|2791.08|2791.08|2791.02|2791.02|0
1627475520000|2021-07-28 12:32:00|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1627475560000|2021-07-28 12:32:40|2791.13|2791.13|2790.75|2790.75|2791.13|2791.13|2790.75|2790.75|0
1627475570000|2021-07-28 12:32:50|2790.58|2790.58|2790.56|2790.56|2790.58|2790.58|2790.56|2790.56|0
1627475580000|2021-07-28 12:33:00|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|0
1627475590000|2021-07-28 12:33:10|2790.79|2790.79|2791.49|2791.49|2791.49|2791.49|2790.79|2790.79|0
1627475600000|2021-07-28 12:33:20|2791.65|2791.65|2791.77|2791.77|2791.77|2791.77|2791.65|2791.65|0
1627475610000|2021-07-28 12:33:30|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|0
1627475630000|2021-07-28 12:33:50|2791.66|2791.66|2791.6|2791.6|2791.66|2791.66|2791.6|2791.6|0
1627475640000|2021-07-28 12:34:00|2791.66|2791.66|2790.94|2790.94|2791.66|2791.66|2790.94|2790.94|0
1627475650000|2021-07-28 12:34:10|2790.78|2790.78|2790.89|2790.89|2790.89|2790.89|2790.67|2790.67|0
1627475670000|2021-07-28 12:34:30|2791.22|2791.22|2791.67|2791.67|2791.67|2791.67|2791.22|2791.22|0
1627475680000|2021-07-28 12:34:40|2791.78|2791.78|2791.61|2791.61|2791.78|2791.78|2791.61|2791.61|0
1627475690000|2021-07-28 12:34:50|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1627475700000|2021-07-28 12:35:00|2791|2791|2790.78|2790.78|2791|2791|2790.78|2790.78|0
1627475710000|2021-07-28 12:35:10|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1627475720000|2021-07-28 12:35:20|2791.27|2791.27|2791.11|2791.11|2791.27|2791.27|2791.11|2791.11|0
1627475740000|2021-07-28 12:35:40|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1627475760000|2021-07-28 12:36:00|2791.33|2791.33|2791.55|2791.55|2791.88|2791.88|2791.33|2791.33|0
1627475770000|2021-07-28 12:36:10|2791.72|2791.72|2792|2792|2792|2792|2791.66|2791.66|0
1627475780000|2021-07-28 12:36:20|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|0
1627475790000|2021-07-28 12:36:30|2792.16|2792.16|2792.11|2792.11|2792.16|2792.16|2792.11|2792.11|0
1627475800000|2021-07-28 12:36:40|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|0
1627475810000|2021-07-28 12:36:50|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|2792.27|0
1627475820000|2021-07-28 12:37:00|2792.61|2792.61|2792.66|2792.66|2792.78|2792.78|2792.55|2792.55|0
1627475830000|2021-07-28 12:37:10|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|0
1627475840000|2021-07-28 12:37:20|2792.55|2792.55|2791.67|2791.67|2792.55|2792.55|2791.67|2791.67|0
1627475850000|2021-07-28 12:37:30|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|2791.56|0
1627475860000|2021-07-28 12:37:40|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1627475870000|2021-07-28 12:37:50|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|0
1627475880000|2021-07-28 12:38:00|2791.06|2791.06|2790.56|2790.56|2791.06|2791.06|2790.56|2790.56|0
1627475890000|2021-07-28 12:38:10|2790.33|2790.33|2790.27|2790.27|2790.38|2790.38|2790.27|2790.27|0
1627475900000|2021-07-28 12:38:20|2790.19|2790.19|2790.13|2790.13|2790.19|2790.19|2790.08|2790.08|0
1627475930000|2021-07-28 12:38:50|2790.3|2790.3|2790.74|2790.74|2790.74|2790.74|2790.3|2790.3|0
1627475940000|2021-07-28 12:39:00|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|0
1627475950000|2021-07-28 12:39:10|2790.85|2790.85|2790.96|2790.96|2790.96|2790.96|2790.85|2790.85|0
1627475960000|2021-07-28 12:39:20|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|0
1627475970000|2021-07-28 12:39:30|2790.96|2790.96|2791.02|2791.02|2791.02|2791.02|2790.96|2790.96|0
1627475980000|2021-07-28 12:39:40|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|0
1627475990000|2021-07-28 12:39:50|2791.19|2791.19|2791.33|2791.33|2791.33|2791.33|2791.19|2791.19|0
1627476000000|2021-07-28 12:40:00|2791.38|2791.38|2791.04|2791.04|2791.55|2791.55|2791.04|2791.04|0
1627476010000|2021-07-28 12:40:10|2790.99|2790.99|2790.9|2790.9|2790.99|2790.99|2790.9|2790.9|0
1627476060000|2021-07-28 12:41:00|2790.85|2790.85|2790.68|2790.68|2790.85|2790.85|2790.68|2790.68|0
1627476070000|2021-07-28 12:41:10|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1627476080000|2021-07-28 12:41:20|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1627476090000|2021-07-28 12:41:30|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|0
1627476100000|2021-07-28 12:41:40|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1627476110000|2021-07-28 12:41:50|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1627476120000|2021-07-28 12:42:00|2790.31|2790.31|2790.31|2790.31|2790.31|2790.31|2790.31|2790.31|0
1627476130000|2021-07-28 12:42:10|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1627476140000|2021-07-28 12:42:20|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1627476150000|2021-07-28 12:42:30|2789.97|2789.97|2789.88|2789.88|2789.97|2789.97|2789.88|2789.88|0
1627476160000|2021-07-28 12:42:40|2789.85|2789.85|2789.88|2789.88|2789.88|2789.88|2789.85|2789.85|0
1627476170000|2021-07-28 12:42:50|2789.76|2789.76|2790.09|2790.09|2790.09|2790.09|2789.76|2789.76|0
1627476180000|2021-07-28 12:43:00|2790.14|2790.14|2790.58|2790.58|2790.58|2790.58|2790.14|2790.14|0
1627476190000|2021-07-28 12:43:10|2790.64|2790.64|2791.06|2791.06|2791.08|2791.08|2790.64|2790.64|0
1627476200000|2021-07-28 12:43:20|2791|2791|2791.06|2791.06|2791.06|2791.06|2791|2791|0
1627476220000|2021-07-28 12:43:40|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|0
1627476240000|2021-07-28 12:44:00|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|0
1627476260000|2021-07-28 12:44:20|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|0
1627476270000|2021-07-28 12:44:30|2790.95|2790.95|2790.91|2790.91|2790.95|2790.95|2790.84|2790.84|0
1627476280000|2021-07-28 12:44:40|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627476300000|2021-07-28 12:45:00|2790.88|2790.88|2790.96|2790.96|2790.96|2790.96|2790.88|2790.88|0
1627476310000|2021-07-28 12:45:10|2791.02|2791.02|2791.08|2791.08|2791.08|2791.08|2791.02|2791.02|0
1627476320000|2021-07-28 12:45:20|2791.13|2791.13|2791.19|2791.19|2791.19|2791.19|2791.13|2791.13|0
1627476330000|2021-07-28 12:45:30|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|0
1627476340000|2021-07-28 12:45:40|2791.74|2791.74|2791.42|2791.42|2791.74|2791.74|2791.41|2791.41|0
1627476350000|2021-07-28 12:45:50|2791.54|2791.54|2791.85|2791.85|2791.85|2791.85|2791.54|2791.54|0
1627476370000|2021-07-28 12:46:10|2791.8|2791.8|2791.51|2791.51|2791.8|2791.8|2791.51|2791.51|0
1627476380000|2021-07-28 12:46:20|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|0
1627476390000|2021-07-28 12:46:30|2791.51|2791.51|2791.56|2791.56|2791.56|2791.56|2791.39|2791.39|0
1627476410000|2021-07-28 12:46:50|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1627476430000|2021-07-28 12:47:10|2791.78|2791.78|2791.49|2791.49|2791.78|2791.78|2791.49|2791.49|0
1627476440000|2021-07-28 12:47:20|2791.72|2791.72|2791.7|2791.7|2791.72|2791.72|2791.7|2791.7|0
1627476450000|2021-07-28 12:47:30|2791.53|2791.53|2791.14|2791.14|2791.53|2791.53|2791.14|2791.14|0
1627476460000|2021-07-28 12:47:40|2790.86|2790.86|2790.75|2790.75|2790.86|2790.86|2790.69|2790.69|0
1627476470000|2021-07-28 12:47:50|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|0
1627476480000|2021-07-28 12:48:00|2790.72|2790.72|2790.89|2790.89|2790.89|2790.89|2790.72|2790.72|0
1627476490000|2021-07-28 12:48:10|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|0
1627476500000|2021-07-28 12:48:20|2790.49|2790.49|2790.43|2790.43|2790.49|2790.49|2790.43|2790.43|0
1627476510000|2021-07-28 12:48:30|2790.26|2790.26|2790.65|2790.65|2790.65|2790.65|2790.26|2790.26|0
1627476520000|2021-07-28 12:48:40|2790.71|2790.71|2790.82|2790.82|2790.88|2790.88|2790.71|2790.71|0
1627476530000|2021-07-28 12:48:50|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|0
1627476540000|2021-07-28 12:49:00|2790.63|2790.63|2790.3|2790.3|2790.63|2790.63|2790.3|2790.3|0
1627476550000|2021-07-28 12:49:10|2790.47|2790.47|2790.58|2790.58|2790.58|2790.58|2790.47|2790.47|0
1627476570000|2021-07-28 12:49:30|2790.41|2790.41|2790.4|2790.4|2790.41|2790.41|2790.4|2790.4|0
1627476580000|2021-07-28 12:49:40|2790.23|2790.23|2790.11|2790.11|2790.23|2790.23|2790.11|2790.11|0
1627476590000|2021-07-28 12:49:50|2789.72|2789.72|2789.78|2789.78|2789.78|2789.78|2789.72|2789.72|0
1627476600000|2021-07-28 12:50:00|2789.61|2789.61|2789.28|2789.28|2789.61|2789.61|2789.24|2789.24|0
1627476610000|2021-07-28 12:50:10|2789.27|2789.27|2789.33|2789.33|2789.33|2789.33|2789.22|2789.22|0
1627476620000|2021-07-28 12:50:20|2789.55|2789.55|2789.66|2789.66|2789.66|2789.66|2789.55|2789.55|0
1627476660000|2021-07-28 12:51:00|2789.61|2789.61|2789.69|2789.69|2789.69|2789.69|2789.61|2789.61|0
1627476670000|2021-07-28 12:51:10|2789.65|2789.65|2789.71|2789.71|2789.71|2789.71|2789.04|2789.04|0
1627476690000|2021-07-28 12:51:30|2789.77|2789.77|2789.99|2789.99|2789.99|2789.99|2789.77|2789.77|0
1627476700000|2021-07-28 12:51:40|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|0
1627476720000|2021-07-28 12:52:00|2790.05|2790.05|2789.99|2789.99|2790.05|2790.05|2789.99|2789.99|0
1627476730000|2021-07-28 12:52:10|2790.16|2790.16|2790.1|2790.1|2790.16|2790.16|2790.1|2790.1|0
1627476750000|2021-07-28 12:52:30|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1627476760000|2021-07-28 12:52:40|2790.15|2790.15|2789.92|2789.92|2790.15|2790.15|2789.92|2789.92|0
1627476790000|2021-07-28 12:53:10|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|2789.9|0
1627476810000|2021-07-28 12:53:30|2789.73|2789.73|2789.62|2789.62|2789.73|2789.73|2789.62|2789.62|0
1627476820000|2021-07-28 12:53:40|2789.4|2789.4|2789.57|2789.57|2789.57|2789.57|2789.4|2789.4|0
1627476830000|2021-07-28 12:53:50|2789.63|2789.63|2789.66|2789.66|2789.74|2789.74|2789.63|2789.63|0
1627476840000|2021-07-28 12:54:00|2789.77|2789.77|2789.83|2789.83|2789.83|2789.83|2789.66|2789.66|0
1627476860000|2021-07-28 12:54:20|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|0
1627476900000|2021-07-28 12:55:00|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|0
1627476950000|2021-07-28 12:55:50|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|0
1627476970000|2021-07-28 12:56:10|2789.81|2789.81|2789.87|2789.87|2789.87|2789.87|2789.81|2789.81|0
1627476980000|2021-07-28 12:56:20|2789.92|2789.92|2790.37|2790.37|2790.37|2790.37|2789.92|2789.92|0
1627477010000|2021-07-28 12:56:50|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1627477020000|2021-07-28 12:57:00|2790.31|2790.31|2790.23|2790.23|2790.31|2790.31|2790.23|2790.23|0
1627477030000|2021-07-28 12:57:10|2790.39|2790.39|2790.62|2790.62|2790.62|2790.62|2790.39|2790.39|0
1627477040000|2021-07-28 12:57:20|2790.68|2790.68|2790.8|2790.8|2790.9|2790.9|2790.68|2790.68|0
1627477050000|2021-07-28 12:57:30|2790.96|2790.96|2790.8|2790.8|2790.96|2790.96|2790.8|2790.8|0
1627477060000|2021-07-28 12:57:40|2790.85|2790.85|2791.42|2791.42|2791.42|2791.42|2790.85|2790.85|0
1627477070000|2021-07-28 12:57:50|2791.5|2791.5|2791.54|2791.54|2791.54|2791.54|2791.5|2791.5|0
1627477080000|2021-07-28 12:58:00|2791.88|2791.88|2791.71|2791.71|2791.88|2791.88|2791.71|2791.71|0
1627477100000|2021-07-28 12:58:20|2791.75|2791.75|2791.73|2791.73|2791.75|2791.75|2791.73|2791.73|0
1627477110000|2021-07-28 12:58:30|2791.68|2791.68|2791.43|2791.43|2791.68|2791.68|2791.32|2791.32|0
1627477120000|2021-07-28 12:58:40|2791.38|2791.38|2791.26|2791.26|2791.38|2791.38|2791.26|2791.26|0
1627477130000|2021-07-28 12:58:50|2791.43|2791.43|2791.48|2791.48|2791.54|2791.54|2791.43|2791.43|0
1627477140000|2021-07-28 12:59:00|2791.37|2791.37|2791.81|2791.81|2791.81|2791.81|2791.37|2791.37|0
1627477150000|2021-07-28 12:59:10|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|2791.65|0
1627477160000|2021-07-28 12:59:20|2791.76|2791.76|2792.22|2792.22|2792.22|2792.22|2791.7|2791.7|0
1627477170000|2021-07-28 12:59:30|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1627477180000|2021-07-28 12:59:40|2792.22|2792.22|2792.22|2792.22|2792.24|2792.24|2792.19|2792.19|0
1627477200000|2021-07-28 13:00:00|2792.28|2792.28|2793.18|2793.18|2793.18|2793.18|2792.28|2792.28|0
1627477210000|2021-07-28 13:00:10|2793.34|2793.34|2793.51|2793.51|2793.51|2793.51|2793.34|2793.34|0
1627477220000|2021-07-28 13:00:20|2793.34|2793.34|2793.45|2793.45|2793.45|2793.45|2793.34|2793.34|0
1627477230000|2021-07-28 13:00:30|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|0
1627477240000|2021-07-28 13:00:40|2792.93|2792.93|2792.26|2792.26|2792.93|2792.93|2792.26|2792.26|0
1627477250000|2021-07-28 13:00:50|2792.43|2792.43|2792.48|2792.48|2792.48|2792.48|2792.43|2792.43|0
1627477260000|2021-07-28 13:01:00|2792.42|2792.42|2792.2|2792.2|2792.42|2792.42|2792.2|2792.2|0
1627477270000|2021-07-28 13:01:10|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1627477280000|2021-07-28 13:01:20|2792.11|2792.11|2791.99|2791.99|2792.11|2792.11|2791.99|2791.99|0
1627477290000|2021-07-28 13:01:30|2791.94|2791.94|2791.88|2791.88|2791.94|2791.94|2791.88|2791.88|0
1627477300000|2021-07-28 13:01:40|2791.94|2791.94|2792.16|2792.16|2792.16|2792.16|2791.94|2791.94|0
1627477310000|2021-07-28 13:01:50|2792.18|2792.18|2792.8|2792.8|2792.82|2792.82|2792.18|2792.18|0
1627477320000|2021-07-28 13:02:00|2792.82|2792.82|2793.04|2793.04|2793.04|2793.04|2792.8|2792.8|0
1627477330000|2021-07-28 13:02:10|2793.01|2793.01|2793.87|2793.87|2793.94|2793.94|2793.01|2793.01|0
1627477340000|2021-07-28 13:02:20|2793.7|2793.7|2793.49|2793.49|2793.7|2793.7|2793.49|2793.49|0
1627477350000|2021-07-28 13:02:30|2793.47|2793.47|2793.35|2793.35|2793.47|2793.47|2793.35|2793.35|0
1627477370000|2021-07-28 13:02:50|2793.29|2793.29|2792.01|2792.01|2793.29|2793.29|2792.01|2792.01|0
1627477380000|2021-07-28 13:03:00|2791.97|2791.97|2791.48|2791.48|2791.97|2791.97|2791.48|2791.48|0
1627477390000|2021-07-28 13:03:10|2791.64|2791.64|2791.49|2791.49|2791.64|2791.64|2791.27|2791.27|0
1627477400000|2021-07-28 13:03:20|2791.57|2791.57|2791.79|2791.79|2791.91|2791.91|2791.57|2791.57|0
1627477410000|2021-07-28 13:03:30|2791.95|2791.95|2792.47|2792.47|2792.47|2792.47|2791.93|2791.93|0
1627477420000|2021-07-28 13:03:40|2792.55|2792.55|2792.53|2792.53|2792.57|2792.57|2792.53|2792.53|0
1627477430000|2021-07-28 13:03:50|2792.49|2792.49|2792.51|2792.51|2792.6|2792.6|2792.45|2792.45|0
1627477440000|2021-07-28 13:04:00|2792.35|2792.35|2791.61|2791.61|2792.39|2792.39|2791.56|2791.56|0
1627477450000|2021-07-28 13:04:10|2791.67|2791.67|2791.53|2791.53|2791.73|2791.73|2791.53|2791.53|0
1627477460000|2021-07-28 13:04:20|2791.42|2791.42|2790.82|2790.82|2791.42|2791.42|2790.82|2790.82|0
1627477470000|2021-07-28 13:04:30|2790.65|2790.65|2790.82|2790.82|2790.82|2790.82|2790.65|2790.65|0
1627477480000|2021-07-28 13:04:40|2790.88|2790.88|2791.79|2791.79|2791.79|2791.79|2790.88|2790.88|0
1627477500000|2021-07-28 13:05:00|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1627477520000|2021-07-28 13:05:20|2791.9|2791.9|2792.78|2792.78|2792.78|2792.78|2791.9|2791.9|0
1627477530000|2021-07-28 13:05:30|2792.87|2792.87|2793.39|2793.39|2793.39|2793.39|2792.87|2792.87|0
1627477540000|2021-07-28 13:05:40|2793.33|2793.33|2793.28|2793.28|2793.33|2793.33|2793.28|2793.28|0
1627477550000|2021-07-28 13:05:50|2793.24|2793.24|2792.86|2792.86|2793.24|2793.24|2792.86|2792.86|0
1627477560000|2021-07-28 13:06:00|2792.69|2792.69|2791.23|2791.23|2792.69|2792.69|2791.23|2791.23|0
1627477570000|2021-07-28 13:06:10|2791.01|2791.01|2791.17|2791.17|2791.17|2791.17|2791.01|2791.01|0
1627477580000|2021-07-28 13:06:20|2790.83|2790.83|2790.8|2790.8|2790.83|2790.83|2790.8|2790.8|0
1627477600000|2021-07-28 13:06:40|2790.63|2790.63|2790.58|2790.58|2790.63|2790.63|2790.58|2790.58|0
1627477620000|2021-07-28 13:07:00|2790.91|2790.91|2791.3|2791.3|2791.3|2791.3|2790.74|2790.74|0
1627477630000|2021-07-28 13:07:10|2791.29|2791.29|2791.11|2791.11|2791.29|2791.29|2791.11|2791.11|0
1627477640000|2021-07-28 13:07:20|2791.05|2791.05|2790.99|2790.99|2791.05|2791.05|2790.99|2790.99|0
1627477650000|2021-07-28 13:07:30|2790.66|2790.66|2790.77|2790.77|2790.77|2790.77|2790.66|2790.66|0
1627477660000|2021-07-28 13:07:40|2790.66|2790.66|2791.35|2791.35|2791.35|2791.35|2790.66|2790.66|0
1627477680000|2021-07-28 13:08:00|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|2791.46|0
1627477710000|2021-07-28 13:08:30|2791.63|2791.63|2791.41|2791.41|2791.63|2791.63|2791.41|2791.41|0
1627477720000|2021-07-28 13:08:40|2791.24|2791.24|2791|2791|2791.3|2791.3|2791|2791|0
1627477730000|2021-07-28 13:08:50|2791.06|2791.06|2791.11|2791.11|2791.11|2791.11|2791.06|2791.06|0
1627477740000|2021-07-28 13:09:00|2791.06|2791.06|2791.17|2791.17|2791.17|2791.17|2791.06|2791.06|0
1627477750000|2021-07-28 13:09:10|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1627477760000|2021-07-28 13:09:20|2791.03|2791.03|2791.58|2791.58|2791.58|2791.58|2791.03|2791.03|0
1627477780000|2021-07-28 13:09:40|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|0
1627477790000|2021-07-28 13:09:50|2791.7|2791.7|2791.61|2791.61|2791.7|2791.7|2791.36|2791.36|0
1627477800000|2021-07-28 13:10:00|2791.66|2791.66|2791.22|2791.22|2791.66|2791.66|2791.22|2791.22|0
1627477810000|2021-07-28 13:10:10|2791.17|2791.17|2791.11|2791.11|2791.17|2791.17|2791.11|2791.11|0
1627477830000|2021-07-28 13:10:30|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|0
1627477840000|2021-07-28 13:10:40|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|0
1627477850000|2021-07-28 13:10:50|2791.11|2791.11|2790.99|2790.99|2791.11|2791.11|2790.99|2790.99|0
1627477860000|2021-07-28 13:11:00|2790.88|2790.88|2790.61|2790.61|2790.88|2790.88|2790.61|2790.61|0
1627477880000|2021-07-28 13:11:20|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1627477890000|2021-07-28 13:11:30|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|0
1627477900000|2021-07-28 13:11:40|2790.55|2790.55|2790.94|2790.94|2790.94|2790.94|2790.55|2790.55|0
1627477920000|2021-07-28 13:12:00|2790.66|2790.66|2790.56|2790.56|2790.66|2790.66|2790.45|2790.45|0
1627477930000|2021-07-28 13:12:10|2790.62|2790.62|2790.56|2790.56|2790.62|2790.62|2790.29|2790.29|0
1627477940000|2021-07-28 13:12:20|2790.45|2790.45|2790.51|2790.51|2790.57|2790.57|2790.45|2790.45|0
1627477950000|2021-07-28 13:12:30|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|0
1627477980000|2021-07-28 13:13:00|2790.62|2790.62|2789.74|2789.74|2790.62|2790.62|2789.74|2789.74|0
1627477990000|2021-07-28 13:13:10|2789.58|2789.58|2790.02|2790.02|2790.02|2790.02|2789.52|2789.52|0
1627478000000|2021-07-28 13:13:20|2790.06|2790.06|2790.23|2790.23|2790.23|2790.23|2790.06|2790.06|0
1627478010000|2021-07-28 13:13:30|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|0
1627478030000|2021-07-28 13:13:50|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|0
1627478040000|2021-07-28 13:14:00|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|2790.18|2790.18|0
1627478050000|2021-07-28 13:14:10|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1627478070000|2021-07-28 13:14:30|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1627478090000|2021-07-28 13:14:50|2790.44|2790.44|2790.93|2790.93|2790.93|2790.93|2790.44|2790.44|0
1627478100000|2021-07-28 13:15:00|2790.77|2790.77|2790.85|2790.85|2790.85|2790.85|2790.77|2790.77|0
1627478110000|2021-07-28 13:15:10|2790.69|2790.69|2789.85|2789.85|2790.69|2790.69|2789.85|2789.85|0
1627478120000|2021-07-28 13:15:20|2789.96|2789.96|2790.12|2790.12|2790.12|2790.12|2789.96|2789.96|0
1627478130000|2021-07-28 13:15:30|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|2790.29|0
1627478150000|2021-07-28 13:15:50|2790.27|2790.27|2790.25|2790.25|2790.27|2790.27|2790.24|2790.24|0
1627478170000|2021-07-28 13:16:10|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1627478180000|2021-07-28 13:16:20|2790.41|2790.41|2790.35|2790.35|2790.41|2790.41|2790.35|2790.35|0
1627478190000|2021-07-28 13:16:30|2790.33|2790.33|2790.45|2790.45|2790.45|2790.45|2790.28|2790.28|0
1627478200000|2021-07-28 13:16:40|2790.49|2790.49|2791.04|2791.04|2791.21|2791.21|2790.49|2790.49|0
1627478210000|2021-07-28 13:16:50|2791.09|2791.09|2791.04|2791.04|2791.2|2791.2|2791.04|2791.04|0
1627478220000|2021-07-28 13:17:00|2790.98|2790.98|2790.7|2790.7|2790.98|2790.98|2790.7|2790.7|0
1627478230000|2021-07-28 13:17:10|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|0
1627478240000|2021-07-28 13:17:20|2790.57|2790.57|2790.21|2790.21|2790.57|2790.57|2790.21|2790.21|0
1627478250000|2021-07-28 13:17:30|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|0
1627478270000|2021-07-28 13:17:50|2790.49|2790.49|2790.32|2790.32|2790.49|2790.49|2790.32|2790.32|0
1627478280000|2021-07-28 13:18:00|2790.49|2790.49|2790.96|2790.96|2790.96|2790.96|2790.49|2790.49|0
1627478290000|2021-07-28 13:18:10|2791.13|2791.13|2791.15|2791.15|2791.15|2791.15|2791.13|2791.13|0
1627478300000|2021-07-28 13:18:20|2791.09|2791.09|2791.14|2791.14|2791.14|2791.14|2790.98|2790.98|0
1627478310000|2021-07-28 13:18:30|2791.26|2791.26|2790.81|2790.81|2791.26|2791.26|2790.81|2790.81|0
1627478320000|2021-07-28 13:18:40|2790.93|2790.93|2791.04|2791.04|2791.04|2791.04|2790.93|2790.93|0
1627478340000|2021-07-28 13:19:00|2791.03|2791.03|2791.07|2791.07|2791.07|2791.07|2791.03|2791.03|0
1627478350000|2021-07-28 13:19:10|2790.95|2790.95|2790.84|2790.84|2791.01|2791.01|2790.84|2790.84|0
1627478360000|2021-07-28 13:19:20|2790.67|2790.67|2790.22|2790.22|2790.67|2790.67|2790.04|2790.04|0
1627478370000|2021-07-28 13:19:30|2790.01|2790.01|2790.29|2790.29|2790.29|2790.29|2790.01|2790.01|0
1627478380000|2021-07-28 13:19:40|2790.41|2790.41|2790.74|2790.74|2790.74|2790.74|2790.41|2790.41|0
1627478390000|2021-07-28 13:19:50|2790.8|2790.8|2790.74|2790.74|2790.8|2790.8|2790.74|2790.74|0
1627478400000|2021-07-28 13:20:00|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|0
1627478410000|2021-07-28 13:20:10|2791.02|2791.02|2790.8|2790.8|2791.02|2791.02|2790.8|2790.8|0
1627478420000|2021-07-28 13:20:20|2790.75|2790.75|2790.6|2790.6|2790.77|2790.77|2790.6|2790.6|0
1627478430000|2021-07-28 13:20:30|2790.11|2790.11|2790.27|2790.27|2790.27|2790.27|2790.11|2790.11|0
1627478450000|2021-07-28 13:20:50|2790.38|2790.38|2790.5|2790.5|2790.55|2790.55|2790.35|2790.35|0
1627478460000|2021-07-28 13:21:00|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|0
1627478470000|2021-07-28 13:21:10|2790.35|2790.35|2789.76|2789.76|2790.35|2790.35|2789.76|2789.76|0
1627478480000|2021-07-28 13:21:20|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|0
1627478490000|2021-07-28 13:21:30|2789.9|2789.9|2789.45|2789.45|2789.9|2789.9|2789.45|2789.45|0
1627478500000|2021-07-28 13:21:40|2789.12|2789.12|2789.28|2789.28|2789.45|2789.45|2789.12|2789.12|0
1627478510000|2021-07-28 13:21:50|2789.4|2789.4|2789.56|2789.56|2789.56|2789.56|2789.4|2789.4|0
1627478520000|2021-07-28 13:22:00|2789.68|2789.68|2789.59|2789.59|2789.68|2789.68|2789.57|2789.57|0
1627478540000|2021-07-28 13:22:20|2789.63|2789.63|2789.63|2789.63|2789.65|2789.65|2789.63|2789.63|0
1627478550000|2021-07-28 13:22:30|2789.81|2789.81|2789.76|2789.76|2789.82|2789.82|2789.76|2789.76|0
1627478570000|2021-07-28 13:22:50|2789.88|2789.88|2790.32|2790.32|2790.32|2790.32|2789.88|2789.88|0
1627478580000|2021-07-28 13:23:00|2790.36|2790.36|2790.77|2790.77|2790.93|2790.93|2790.36|2790.36|0
1627478590000|2021-07-28 13:23:10|2790.93|2790.93|2790.9|2790.9|2790.93|2790.93|2790.9|2790.9|0
1627478600000|2021-07-28 13:23:20|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|0
1627478620000|2021-07-28 13:23:40|2790.93|2790.93|2791.97|2791.97|2792.01|2792.01|2790.93|2790.93|0
1627478630000|2021-07-28 13:23:50|2792.03|2792.03|2792.03|2792.03|2792.19|2792.19|2792.03|2792.03|0
1627478640000|2021-07-28 13:24:00|2792.04|2792.04|2791.87|2791.87|2792.04|2792.04|2791.87|2791.87|0
1627478650000|2021-07-28 13:24:10|2791.59|2791.59|2791.35|2791.35|2791.59|2791.59|2791.35|2791.35|0
1627478660000|2021-07-28 13:24:20|2791.46|2791.46|2791.12|2791.12|2791.46|2791.46|2791.1|2791.1|0
1627478670000|2021-07-28 13:24:30|2791.21|2791.21|2791.16|2791.16|2791.21|2791.21|2791.16|2791.16|0
1627478680000|2021-07-28 13:24:40|2791.15|2791.15|2790.8|2790.8|2791.15|2791.15|2790.8|2790.8|0
1627478690000|2021-07-28 13:24:50|2790.52|2790.52|2790.52|2790.52|2790.69|2790.69|2790.52|2790.52|0
1627478730000|2021-07-28 13:25:30|2790.41|2790.41|2790.3|2790.3|2790.41|2790.41|2790.3|2790.3|0
1627478740000|2021-07-28 13:25:40|2790.24|2790.24|2790.14|2790.14|2790.24|2790.24|2790.14|2790.14|0
1627478750000|2021-07-28 13:25:50|2789.64|2789.64|2789.42|2789.42|2789.64|2789.64|2789.36|2789.36|0
1627478760000|2021-07-28 13:26:00|2789.37|2789.37|2789.38|2789.38|2789.42|2789.42|2789.34|2789.34|0
1627478770000|2021-07-28 13:26:10|2789.34|2789.34|2789.54|2789.54|2789.54|2789.54|2789.34|2789.34|0
1627478780000|2021-07-28 13:26:20|2789.6|2789.6|2789.31|2789.31|2789.6|2789.6|2789.31|2789.31|0
1627478790000|2021-07-28 13:26:30|2789.47|2789.47|2789.41|2789.41|2789.47|2789.47|2789.41|2789.41|0
1627478800000|2021-07-28 13:26:40|2789.29|2789.29|2789.73|2789.73|2789.73|2789.73|2789.29|2789.29|0
1627478810000|2021-07-28 13:26:50|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1627478820000|2021-07-28 13:27:00|2789.73|2789.73|2789.8|2789.8|2789.84|2789.84|2789.73|2789.73|0
1627478830000|2021-07-28 13:27:10|2789.63|2789.63|2789.52|2789.52|2789.63|2789.63|2789.52|2789.52|0
1627478850000|2021-07-28 13:27:30|2789.69|2789.69|2789.47|2789.47|2789.69|2789.69|2789.41|2789.41|0
1627478860000|2021-07-28 13:27:40|2789.64|2789.64|2789.97|2789.97|2789.97|2789.97|2789.64|2789.64|0
1627478870000|2021-07-28 13:27:50|2790.07|2790.07|2790.09|2790.09|2790.09|2790.09|2790.07|2790.07|0
1627478880000|2021-07-28 13:28:00|2790.1|2790.1|2791.21|2791.21|2791.21|2791.21|2790.1|2790.1|0
1627478890000|2021-07-28 13:28:10|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1627478900000|2021-07-28 13:28:20|2791.44|2791.44|2791.49|2791.49|2791.49|2791.49|2791.44|2791.44|0
1627478910000|2021-07-28 13:28:30|2791.58|2791.58|2791.52|2791.52|2791.58|2791.58|2791.52|2791.52|0
1627478920000|2021-07-28 13:28:40|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1627478930000|2021-07-28 13:28:50|2791.52|2791.52|2792.07|2792.07|2792.07|2792.07|2791.52|2791.52|0
1627478940000|2021-07-28 13:29:00|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|0
1627478950000|2021-07-28 13:29:10|2792.57|2792.57|2792.74|2792.74|2792.74|2792.74|2792.57|2792.57|0
1627478960000|2021-07-28 13:29:20|2792.69|2792.69|2792.14|2792.14|2792.69|2792.69|2792.14|2792.14|0
1627478970000|2021-07-28 13:29:30|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|0
1627478980000|2021-07-28 13:29:40|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|0
1627478990000|2021-07-28 13:29:50|2792.12|2792.12|2792.07|2792.07|2792.12|2792.12|2792.07|2792.07|0
1627479000000|2021-07-28 13:30:00|2791.96|2791.96|2792.59|2792.59|2793.15|2793.15|2791.73|2791.73|0
1627479010000|2021-07-28 13:30:10|2792.76|2792.76|2794.41|2794.41|2794.41|2794.41|2792.76|2792.76|0
1627479020000|2021-07-28 13:30:20|2794.58|2794.58|2793.7|2793.7|2794.64|2794.64|2793.7|2793.7|0
1627479030000|2021-07-28 13:30:30|2793.81|2793.81|2792.81|2792.81|2794.15|2794.15|2792.81|2792.81|0
1627479040000|2021-07-28 13:30:40|2792.98|2792.98|2790.84|2790.84|2793.42|2793.42|2790.67|2790.67|0
1627479050000|2021-07-28 13:30:50|2790.83|2790.83|2789.8|2789.8|2790.83|2790.83|2789.58|2789.58|0
1627479060000|2021-07-28 13:31:00|2789.74|2789.74|2790|2790|2790.17|2790.17|2789.68|2789.68|0
1627479070000|2021-07-28 13:31:10|2790.17|2790.17|2789.94|2789.94|2790.22|2790.22|2789.67|2789.67|0
1627479080000|2021-07-28 13:31:20|2790.94|2790.94|2791.4|2791.4|2791.55|2791.55|2790.94|2790.94|0
1627479090000|2021-07-28 13:31:30|2791.49|2791.49|2793.43|2793.43|2793.43|2793.43|2791.49|2791.49|0
1627479100000|2021-07-28 13:31:40|2793.47|2793.47|2794.95|2794.95|2795.2|2795.2|2793.47|2793.47|0
1627479110000|2021-07-28 13:31:50|2795.06|2795.06|2795.9|2795.9|2795.9|2795.9|2795.01|2795.01|0
1627479120000|2021-07-28 13:32:00|2796.21|2796.21|2799.72|2799.72|2799.72|2799.72|2796.21|2796.21|0
1627479130000|2021-07-28 13:32:10|2799.66|2799.66|2799.8|2799.8|2800.3|2800.3|2799.66|2799.66|0
1627479140000|2021-07-28 13:32:20|2799.91|2799.91|2803.41|2803.41|2803.41|2803.41|2799.91|2799.91|0
1627479150000|2021-07-28 13:32:30|2803.32|2803.32|2802.52|2802.52|2804.23|2804.23|2802.52|2802.52|0
1627479160000|2021-07-28 13:32:40|2802.4|2802.4|2804.62|2804.62|2804.62|2804.62|2801.86|2801.86|0
1627479170000|2021-07-28 13:32:50|2804.45|2804.45|2805.16|2805.16|2805.17|2805.17|2804.12|2804.12|0
1627479180000|2021-07-28 13:33:00|2805.38|2805.38|2806.6|2806.6|2806.77|2806.77|2805.27|2805.27|0
1627479190000|2021-07-28 13:33:10|2806.76|2806.76|2806.76|2806.76|2807.65|2807.65|2806.76|2806.76|0
1627479200000|2021-07-28 13:33:20|2806.87|2806.87|2803.99|2803.99|2807.37|2807.37|2803.99|2803.99|0
1627479210000|2021-07-28 13:33:30|2804.16|2804.16|2803.83|2803.83|2804.16|2804.16|2803.31|2803.31|0
1627479220000|2021-07-28 13:33:40|2803.66|2803.66|2806.61|2806.61|2806.62|2806.62|2803.66|2803.66|0
1627479230000|2021-07-28 13:33:50|2806.59|2806.59|2805.44|2805.44|2806.59|2806.59|2805.44|2805.44|0
1627479240000|2021-07-28 13:34:00|2805.77|2805.77|2804.72|2804.72|2805.77|2805.77|2804.56|2804.56|0
1627479250000|2021-07-28 13:34:10|2805.22|2805.22|2807.58|2807.58|2808.03|2808.03|2805.05|2805.05|0
1627479260000|2021-07-28 13:34:20|2807.25|2807.25|2806.75|2806.75|2807.41|2807.41|2806.25|2806.25|0
1627479270000|2021-07-28 13:34:30|2806.73|2806.73|2806.51|2806.51|2806.73|2806.73|2806.51|2806.51|0
1627479280000|2021-07-28 13:34:40|2806.45|2806.45|2805.34|2805.34|2806.45|2806.45|2805.34|2805.34|0
1627479290000|2021-07-28 13:34:50|2805.51|2805.51|2804.75|2804.75|2805.51|2805.51|2804.24|2804.24|0
1627479300000|2021-07-28 13:35:00|2804.91|2804.91|2806.07|2806.07|2806.07|2806.07|2804.91|2804.91|0
1627479310000|2021-07-28 13:35:10|2806.41|2806.41|2805.55|2805.55|2806.58|2806.58|2805.55|2805.55|0
1627479320000|2021-07-28 13:35:20|2805.51|2805.51|2805.44|2805.44|2805.51|2805.51|2804.01|2804.01|0
1627479330000|2021-07-28 13:35:30|2805.77|2805.77|2805.1|2805.1|2805.94|2805.94|2805.1|2805.1|0
1627479340000|2021-07-28 13:35:40|2805.16|2805.16|2804.58|2804.58|2805.16|2805.16|2804.58|2804.58|0
1627479350000|2021-07-28 13:35:50|2804.41|2804.41|2804.18|2804.18|2804.41|2804.41|2803.85|2803.85|0
1627479360000|2021-07-28 13:36:00|2804.35|2804.35|2804.93|2804.93|2805.58|2805.58|2804.35|2804.35|0
1627479370000|2021-07-28 13:36:10|2804.85|2804.85|2804.44|2804.44|2804.85|2804.85|2804.28|2804.28|0
1627479390000|2021-07-28 13:36:30|2804.27|2804.27|2804.36|2804.36|2804.36|2804.36|2804.27|2804.27|0
1627479400000|2021-07-28 13:36:40|2804.52|2804.52|2805.27|2805.27|2805.27|2805.27|2804.52|2804.52|0
1627479410000|2021-07-28 13:36:50|2805.6|2805.6|2806.04|2806.04|2806.04|2806.04|2804.99|2804.99|0
1627479420000|2021-07-28 13:37:00|2806.06|2806.06|2804.62|2804.62|2806.06|2806.06|2804.4|2804.4|0
1627479430000|2021-07-28 13:37:10|2804.96|2804.96|2805.35|2805.35|2805.35|2805.35|2804.96|2804.96|0
1627479440000|2021-07-28 13:37:20|2805.31|2805.31|2805.29|2805.29|2805.31|2805.31|2805.12|2805.12|0
1627479450000|2021-07-28 13:37:30|2805.62|2805.62|2806.77|2806.77|2806.77|2806.77|2805.33|2805.33|0
1627479470000|2021-07-28 13:37:50|2806.44|2806.44|2806.61|2806.61|2806.61|2806.61|2806.44|2806.44|0
1627479480000|2021-07-28 13:38:00|2806.55|2806.55|2806.52|2806.52|2806.55|2806.55|2805.3|2805.3|0
1627479490000|2021-07-28 13:38:10|2807.02|2807.02|2805.99|2805.99|2807.02|2807.02|2805.82|2805.82|0
1627479500000|2021-07-28 13:38:20|2806.04|2806.04|2806.32|2806.32|2806.32|2806.32|2806.04|2806.04|0
1627479510000|2021-07-28 13:38:30|2806.55|2806.55|2806.81|2806.81|2807.08|2807.08|2806.55|2806.55|0
1627479520000|2021-07-28 13:38:40|2806.6|2806.6|2806.72|2806.72|2806.72|2806.72|2806.6|2806.6|0
1627479530000|2021-07-28 13:38:50|2807.05|2807.05|2807.26|2807.26|2807.26|2807.26|2807.05|2807.05|0
1627479540000|2021-07-28 13:39:00|2807.76|2807.76|2807.91|2807.91|2807.91|2807.91|2807.68|2807.68|0
1627479550000|2021-07-28 13:39:10|2808.31|2808.31|2809.2|2809.2|2809.2|2809.2|2808.31|2808.31|0
1627479560000|2021-07-28 13:39:20|2809.37|2809.37|2809.42|2809.42|2809.42|2809.42|2809.37|2809.37|0
1627479570000|2021-07-28 13:39:30|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|0
1627479580000|2021-07-28 13:39:40|2809.75|2809.75|2809.87|2809.87|2809.87|2809.87|2809.75|2809.75|0
1627479590000|2021-07-28 13:39:50|2810.09|2810.09|2809.64|2809.64|2810.36|2810.36|2809.14|2809.14|0
1627479600000|2021-07-28 13:40:00|2810.04|2810.04|2810.52|2810.52|2810.69|2810.69|2809.1|2809.1|0
1627479610000|2021-07-28 13:40:10|2810.69|2810.69|2811.2|2811.2|2811.2|2811.2|2810.52|2810.52|0
1627479620000|2021-07-28 13:40:20|2811.37|2811.37|2811.07|2811.07|2811.96|2811.96|2811.07|2811.07|0
1627479630000|2021-07-28 13:40:30|2810.91|2810.91|2810.8|2810.8|2810.91|2810.91|2810.69|2810.69|0
1627479640000|2021-07-28 13:40:40|2810.96|2810.96|2809.9|2809.9|2810.96|2810.96|2809.9|2809.9|0
1627479650000|2021-07-28 13:40:50|2810.06|2810.06|2810.45|2810.45|2810.45|2810.45|2810.06|2810.06|0
1627479660000|2021-07-28 13:41:00|2810.39|2810.39|2810.13|2810.13|2810.45|2810.45|2810.02|2810.02|0
1627479670000|2021-07-28 13:41:10|2810.18|2810.18|2811.18|2811.18|2812.07|2812.07|2810.18|2810.18|0
1627479680000|2021-07-28 13:41:20|2811.02|2811.02|2812.12|2812.12|2812.12|2812.12|2811.02|2811.02|0
1627479690000|2021-07-28 13:41:30|2812.18|2812.18|2812.56|2812.56|2812.73|2812.73|2812.18|2812.18|0
1627479700000|2021-07-28 13:41:40|2812.65|2812.65|2812.43|2812.43|2812.65|2812.65|2812.1|2812.1|0
1627479710000|2021-07-28 13:41:50|2812.59|2812.59|2812.84|2812.84|2813.1|2813.1|2812.59|2812.59|0
1627479720000|2021-07-28 13:42:00|2812.56|2812.56|2812.2|2812.2|2812.56|2812.56|2812.03|2812.03|0
1627479730000|2021-07-28 13:42:10|2811.86|2811.86|2810.63|2810.63|2811.86|2811.86|2810.63|2810.63|0
1627479740000|2021-07-28 13:42:20|2810.13|2810.13|2810.77|2810.77|2810.88|2810.88|2810.13|2810.13|0
1627479750000|2021-07-28 13:42:30|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|0
1627479760000|2021-07-28 13:42:40|2810.6|2810.6|2810.57|2810.57|2810.68|2810.68|2810.51|2810.51|0
1627479770000|2021-07-28 13:42:50|2811.57|2811.57|2812.12|2812.12|2812.18|2812.18|2811.57|2811.57|0
1627479780000|2021-07-28 13:43:00|2812.21|2812.21|2812.09|2812.09|2812.21|2812.21|2811.98|2811.98|0
1627479790000|2021-07-28 13:43:10|2811.98|2811.98|2812.31|2812.31|2812.37|2812.37|2811.98|2811.98|0
1627479800000|2021-07-28 13:43:20|2812.09|2812.09|2811.76|2811.76|2812.09|2812.09|2811.1|2811.1|0
1627479810000|2021-07-28 13:43:30|2812.09|2812.09|2812.09|2812.09|2812.09|2812.09|2811.59|2811.59|0
1627479820000|2021-07-28 13:43:40|2811.93|2811.93|2810.6|2810.6|2811.93|2811.93|2810.6|2810.6|0
1627479830000|2021-07-28 13:43:50|2810.76|2810.76|2810.83|2810.83|2810.83|2810.83|2810.66|2810.66|0
1627479840000|2021-07-28 13:44:00|2810.75|2810.75|2810.83|2810.83|2810.89|2810.89|2810.56|2810.56|0
1627479850000|2021-07-28 13:44:10|2811.1|2811.1|2810.97|2810.97|2811.41|2811.41|2810.95|2810.95|0
1627479860000|2021-07-28 13:44:20|2811.3|2811.3|2811.37|2811.37|2811.59|2811.59|2811.2|2811.2|0
1627479870000|2021-07-28 13:44:30|2811.39|2811.39|2812.48|2812.48|2812.48|2812.48|2811.39|2811.39|0
1627479880000|2021-07-28 13:44:40|2812.15|2812.15|2811.99|2811.99|2812.15|2812.15|2811.82|2811.82|0
1627479890000|2021-07-28 13:44:50|2811.49|2811.49|2811.34|2811.34|2811.49|2811.49|2811.11|2811.11|0
1627479900000|2021-07-28 13:45:00|2810.84|2810.84|2809.62|2809.62|2810.84|2810.84|2809.34|2809.34|0
1627479910000|2021-07-28 13:45:10|2810.06|2810.06|2810.56|2810.56|2810.56|2810.56|2810.06|2810.06|0
1627479920000|2021-07-28 13:45:20|2810.28|2810.28|2809.62|2809.62|2810.45|2810.45|2809.62|2809.62|0
1627479930000|2021-07-28 13:45:30|2809.45|2809.45|2808.59|2808.59|2809.45|2809.45|2808.53|2808.53|0
1627479940000|2021-07-28 13:45:40|2808.36|2808.36|2810.09|2810.09|2810.09|2810.09|2808.36|2808.36|0
1627479950000|2021-07-28 13:45:50|2809.42|2809.42|2809.88|2809.88|2809.92|2809.92|2809.42|2809.42|0
1627479960000|2021-07-28 13:46:00|2809.33|2809.33|2809.51|2809.51|2809.51|2809.51|2809.1|2809.1|0
1627479970000|2021-07-28 13:46:10|2809.18|2809.18|2809.84|2809.84|2809.84|2809.84|2809.01|2809.01|0
1627479980000|2021-07-28 13:46:20|2809.9|2809.9|2809.95|2809.95|2809.95|2809.95|2809.9|2809.9|0
1627479990000|2021-07-28 13:46:30|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1627480000000|2021-07-28 13:46:40|2810.07|2810.07|2810.07|2810.07|2810.07|2810.07|2809.9|2809.9|0
1627480010000|2021-07-28 13:46:50|2810.24|2810.24|2809.68|2809.68|2810.24|2810.24|2809.68|2809.68|0
1627480020000|2021-07-28 13:47:00|2809.7|2809.7|2809.88|2809.88|2810.1|2810.1|2808.99|2808.99|0
1627480030000|2021-07-28 13:47:10|2810.1|2810.1|2810.49|2810.49|2811.32|2811.32|2809.98|2809.98|0
1627480040000|2021-07-28 13:47:20|2810.51|2810.51|2810.4|2810.4|2810.73|2810.73|2810.4|2810.4|0
1627480050000|2021-07-28 13:47:30|2810.24|2810.24|2810.17|2810.17|2810.24|2810.24|2809.67|2809.67|0
1627480060000|2021-07-28 13:47:40|2809.95|2809.95|2809.95|2809.95|2810.28|2810.28|2809.95|2809.95|0
1627480070000|2021-07-28 13:47:50|2810.12|2810.12|2809.84|2809.84|2810.34|2810.34|2809.62|2809.62|0
1627480080000|2021-07-28 13:48:00|2809.73|2809.73|2809.54|2809.54|2809.9|2809.9|2809.51|2809.51|0
1627480090000|2021-07-28 13:48:10|2809.48|2809.48|2808.75|2808.75|2809.48|2809.48|2808.75|2808.75|0
1627480100000|2021-07-28 13:48:20|2808.64|2808.64|2808.88|2808.88|2809.04|2809.04|2808.59|2808.59|0
1627480110000|2021-07-28 13:48:30|2809.32|2809.32|2807.62|2807.62|2809.37|2809.37|2807.62|2807.62|0
1627480120000|2021-07-28 13:48:40|2807.6|2807.6|2807.69|2807.69|2807.71|2807.71|2807.6|2807.6|0
1627480130000|2021-07-28 13:48:50|2807.52|2807.52|2807.85|2807.85|2807.85|2807.85|2807.52|2807.52|0
1627480140000|2021-07-28 13:49:00|2807.69|2807.69|2807.3|2807.3|2807.7|2807.7|2807.3|2807.3|0
1627480150000|2021-07-28 13:49:10|2807.47|2807.47|2808.16|2808.16|2808.16|2808.16|2807.47|2807.47|0
1627480160000|2021-07-28 13:49:20|2808.72|2808.72|2809.24|2809.24|2809.52|2809.52|2808.72|2808.72|0
1627480170000|2021-07-28 13:49:30|2809.08|2809.08|2808.37|2808.37|2809.14|2809.14|2808.37|2808.37|0
1627480180000|2021-07-28 13:49:40|2808.38|2808.38|2808.33|2808.33|2808.66|2808.66|2807.83|2807.83|0
1627480200000|2021-07-28 13:50:00|2808.83|2808.83|2808.28|2808.28|2809.71|2809.71|2807.99|2807.99|0
1627480210000|2021-07-28 13:50:10|2808.61|2808.61|2808.65|2808.65|2808.77|2808.77|2808.61|2808.61|0
1627480220000|2021-07-28 13:50:20|2808.67|2808.67|2806.73|2806.73|2808.67|2808.67|2806.73|2806.73|0
1627480230000|2021-07-28 13:50:30|2807.22|2807.22|2807.08|2807.08|2807.24|2807.24|2806.72|2806.72|0
1627480240000|2021-07-28 13:50:40|2806.91|2806.91|2805.76|2805.76|2806.91|2806.91|2805.76|2805.76|0
1627480250000|2021-07-28 13:50:50|2805.72|2805.72|2804.74|2804.74|2805.72|2805.72|2804.74|2804.74|0
1627480260000|2021-07-28 13:51:00|2804.07|2804.07|2804.51|2804.51|2804.51|2804.51|2804.07|2804.07|0
1627480270000|2021-07-28 13:51:10|2804.45|2804.45|2804.78|2804.78|2804.78|2804.78|2804.45|2804.45|0
1627480280000|2021-07-28 13:51:20|2804.95|2804.95|2804.96|2804.96|2804.96|2804.96|2804.78|2804.78|0
1627480290000|2021-07-28 13:51:30|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1627480300000|2021-07-28 13:51:40|2805.16|2805.16|2803.95|2803.95|2805.16|2805.16|2803.95|2803.95|0
1627480310000|2021-07-28 13:51:50|2803.78|2803.78|2803.94|2803.94|2803.94|2803.94|2803.34|2803.34|0
1627480320000|2021-07-28 13:52:00|2803.78|2803.78|2803.77|2803.77|2804.27|2804.27|2803.77|2803.77|0
1627480330000|2021-07-28 13:52:10|2803.82|2803.82|2804.32|2804.32|2804.32|2804.32|2803.82|2803.82|0
1627480340000|2021-07-28 13:52:20|2804.16|2804.16|2804.39|2804.39|2804.61|2804.61|2804.16|2804.16|0
1627480350000|2021-07-28 13:52:30|2804.67|2804.67|2805.97|2805.97|2805.97|2805.97|2804.67|2804.67|0
1627480360000|2021-07-28 13:52:40|2805.8|2805.8|2805.88|2805.88|2806.21|2806.21|2805.64|2805.64|0
1627480370000|2021-07-28 13:52:50|2805.84|2805.84|2804.39|2804.39|2805.84|2805.84|2804.28|2804.28|0
1627480390000|2021-07-28 13:53:10|2804.33|2804.33|2804.31|2804.31|2804.33|2804.33|2804.31|2804.31|0
1627480400000|2021-07-28 13:53:20|2804.29|2804.29|2803.83|2803.83|2804.29|2804.29|2803.79|2803.79|0
1627480410000|2021-07-28 13:53:30|2803.85|2803.85|2803.62|2803.62|2803.85|2803.85|2803.62|2803.62|0
1627480420000|2021-07-28 13:53:40|2803.79|2803.79|2802.59|2802.59|2803.79|2803.79|2802.59|2802.59|0
1627480430000|2021-07-28 13:53:50|2802.48|2802.48|2801.64|2801.64|2802.48|2802.48|2801.64|2801.64|0
1627480440000|2021-07-28 13:54:00|2801.6|2801.6|2801.47|2801.47|2801.64|2801.64|2801.47|2801.47|0
1627480450000|2021-07-28 13:54:10|2801.25|2801.25|2801|2801|2801.25|2801.25|2801|2801|0
1627480460000|2021-07-28 13:54:20|2800.84|2800.84|2800.22|2800.22|2800.95|2800.95|2800.05|2800.05|0
1627480470000|2021-07-28 13:54:30|2800.88|2800.88|2800.66|2800.66|2800.89|2800.89|2800.66|2800.66|0
1627480480000|2021-07-28 13:54:40|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|0
1627480490000|2021-07-28 13:54:50|2800.71|2800.71|2800.74|2800.74|2800.74|2800.74|2800.55|2800.55|0
1627480500000|2021-07-28 13:55:00|2801.02|2801.02|2800.73|2800.73|2801.23|2801.23|2800.52|2800.52|0
1627480510000|2021-07-28 13:55:10|2801.01|2801.01|2801.18|2801.18|2801.18|2801.18|2801.01|2801.01|0
1627480520000|2021-07-28 13:55:20|2801.51|2801.51|2801.51|2801.51|2801.68|2801.68|2801.51|2801.51|0
1627480530000|2021-07-28 13:55:30|2801.57|2801.57|2801.54|2801.54|2801.71|2801.71|2801.54|2801.54|0
1627480540000|2021-07-28 13:55:40|2801.21|2801.21|2801.1|2801.1|2801.38|2801.38|2801.1|2801.1|0
1627480550000|2021-07-28 13:55:50|2801.27|2801.27|2801.43|2801.43|2801.43|2801.43|2801.27|2801.27|0
1627480560000|2021-07-28 13:56:00|2801.55|2801.55|2801.63|2801.63|2801.64|2801.64|2801.55|2801.55|0
1627480570000|2021-07-28 13:56:10|2801.34|2801.34|2800.89|2800.89|2801.34|2801.34|2800.47|2800.47|0
1627480580000|2021-07-28 13:56:20|2800.72|2800.72|2800.55|2800.55|2800.72|2800.72|2800.55|2800.55|0
1627480590000|2021-07-28 13:56:30|2800.51|2800.51|2800.67|2800.67|2800.67|2800.67|2800.51|2800.51|0
1627480600000|2021-07-28 13:56:40|2800.51|2800.51|2800.28|2800.28|2800.51|2800.51|2799.82|2799.82|0
1627480610000|2021-07-28 13:56:50|2799.78|2799.78|2799.8|2799.8|2799.8|2799.8|2799.41|2799.41|0
1627480620000|2021-07-28 13:57:00|2799.47|2799.47|2799.53|2799.53|2799.53|2799.53|2799.47|2799.47|0
1627480630000|2021-07-28 13:57:10|2799.64|2799.64|2800.28|2800.28|2800.28|2800.28|2799.62|2799.62|0
1627480640000|2021-07-28 13:57:20|2800.4|2800.4|2800.63|2800.63|2801.13|2801.13|2800.4|2800.4|0
1627480650000|2021-07-28 13:57:30|2800.13|2800.13|2800.35|2800.35|2800.35|2800.35|2800.13|2800.13|0
1627480660000|2021-07-28 13:57:40|2800.01|2800.01|2800.29|2800.29|2800.29|2800.29|2800.01|2800.01|0
1627480670000|2021-07-28 13:57:50|2800.41|2800.41|2800.35|2800.35|2800.63|2800.63|2800.35|2800.35|0
1627480680000|2021-07-28 13:58:00|2800.52|2800.52|2801.01|2801.01|2801.02|2801.02|2800.29|2800.29|0
1627480690000|2021-07-28 13:58:10|2801.13|2801.13|2800.91|2800.91|2801.13|2801.13|2800.91|2800.91|0
1627480700000|2021-07-28 13:58:20|2801.4|2801.4|2801.72|2801.72|2801.72|2801.72|2801.38|2801.38|0
1627480710000|2021-07-28 13:58:30|2801.88|2801.88|2802.33|2802.33|2802.33|2802.33|2801.88|2801.88|0
1627480720000|2021-07-28 13:58:40|2802.38|2802.38|2802.06|2802.06|2802.44|2802.44|2802.06|2802.06|0
1627480730000|2021-07-28 13:58:50|2802.18|2802.18|2802.94|2802.94|2802.94|2802.94|2802.18|2802.18|0
1627480740000|2021-07-28 13:59:00|2802.77|2802.77|2803.1|2803.1|2803.1|2803.1|2802.77|2802.77|0
1627480750000|2021-07-28 13:59:10|2803.05|2803.05|2803.39|2803.39|2803.39|2803.39|2803.05|2803.05|0
1627480760000|2021-07-28 13:59:20|2803.22|2803.22|2803.46|2803.46|2803.46|2803.46|2803.22|2803.22|0
1627480770000|2021-07-28 13:59:30|2803.55|2803.55|2803.7|2803.7|2803.76|2803.76|2803.55|2803.55|0
1627480780000|2021-07-28 13:59:40|2803.74|2803.74|2804.18|2804.18|2804.41|2804.41|2803.74|2803.74|0
1627480790000|2021-07-28 13:59:50|2804.12|2804.12|2803.95|2803.95|2804.12|2804.12|2803.95|2803.95|0
1627480800000|2021-07-28 14:00:00|2804.12|2804.12|2804.47|2804.47|2804.47|2804.47|2804.12|2804.12|0
1627480810000|2021-07-28 14:00:10|2804.31|2804.31|2803.26|2803.26|2804.31|2804.31|2803.08|2803.08|0
1627480820000|2021-07-28 14:00:20|2803.75|2803.75|2803.93|2803.93|2803.93|2803.93|2803.75|2803.75|0
1627480830000|2021-07-28 14:00:30|2804.26|2804.26|2804.28|2804.28|2804.53|2804.53|2804.2|2804.2|0
1627480840000|2021-07-28 14:00:40|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|0
1627480850000|2021-07-28 14:00:50|2805.11|2805.11|2805.28|2805.28|2805.28|2805.28|2804.79|2804.79|0
1627480860000|2021-07-28 14:01:00|2805.12|2805.12|2805.34|2805.34|2805.34|2805.34|2805.12|2805.12|0
1627480870000|2021-07-28 14:01:10|2805.45|2805.45|2804.07|2804.07|2805.45|2805.45|2804.07|2804.07|0
1627480880000|2021-07-28 14:01:20|2803.99|2803.99|2803.91|2803.91|2803.99|2803.99|2803.91|2803.91|0
1627480890000|2021-07-28 14:01:30|2803.96|2803.96|2803.35|2803.35|2803.96|2803.96|2803.35|2803.35|0
1627480910000|2021-07-28 14:01:50|2803.18|2803.18|2803.46|2803.46|2803.46|2803.46|2803.18|2803.18|0
1627480920000|2021-07-28 14:02:00|2803.68|2803.68|2803.98|2803.98|2803.98|2803.98|2803.68|2803.68|0
1627480930000|2021-07-28 14:02:10|2803.09|2803.09|2802.07|2802.07|2803.09|2803.09|2802.07|2802.07|0
1627480940000|2021-07-28 14:02:20|2801.41|2801.41|2801.41|2801.41|2801.91|2801.91|2801.41|2801.41|0
1627480950000|2021-07-28 14:02:30|2801.24|2801.24|2799.83|2799.83|2801.24|2801.24|2799.66|2799.66|0
1627480960000|2021-07-28 14:02:40|2799.91|2799.91|2799.87|2799.87|2799.91|2799.91|2799.87|2799.87|0
1627480980000|2021-07-28 14:03:00|2799.91|2799.91|2799.81|2799.81|2800.03|2800.03|2799.69|2799.69|0
1627480990000|2021-07-28 14:03:10|2799.14|2799.14|2798.08|2798.08|2799.14|2799.14|2798.08|2798.08|0
1627481000000|2021-07-28 14:03:20|2798.24|2798.24|2798.36|2798.36|2798.86|2798.86|2798.24|2798.24|0
1627481010000|2021-07-28 14:03:30|2798.3|2798.3|2798.41|2798.41|2798.47|2798.47|2798.3|2798.3|0
1627481020000|2021-07-28 14:03:40|2798.47|2798.47|2798.96|2798.96|2799.08|2799.08|2798.47|2798.47|0
1627481030000|2021-07-28 14:03:50|2799.13|2799.13|2799.88|2799.88|2799.9|2799.9|2799.13|2799.13|0
1627481040000|2021-07-28 14:04:00|2800.21|2800.21|2800.21|2800.21|2800.37|2800.37|2800.21|2800.21|0
1627481050000|2021-07-28 14:04:10|2800.1|2800.1|2800.32|2800.32|2800.32|2800.32|2799.97|2799.97|0
1627481060000|2021-07-28 14:04:20|2800.44|2800.44|2800.11|2800.11|2800.49|2800.49|2800.11|2800.11|0
1627481070000|2021-07-28 14:04:30|2800.06|2800.06|2799.73|2799.73|2800.06|2800.06|2799.73|2799.73|0
1627481080000|2021-07-28 14:04:40|2799.62|2799.62|2799.59|2799.59|2799.62|2799.62|2799.59|2799.59|0
1627481090000|2021-07-28 14:04:50|2799.28|2799.28|2798.8|2798.8|2799.4|2799.4|2798.75|2798.75|0
1627481100000|2021-07-28 14:05:00|2798.47|2798.47|2797.82|2797.82|2798.47|2798.47|2797.82|2797.82|0
1627481110000|2021-07-28 14:05:10|2797.99|2797.99|2798.4|2798.4|2798.55|2798.55|2797.99|2797.99|0
1627481120000|2021-07-28 14:05:20|2798.51|2798.51|2799.75|2799.75|2799.75|2799.75|2798.51|2798.51|0
1627481130000|2021-07-28 14:05:30|2799.8|2799.8|2800.1|2800.1|2800.1|2800.1|2799.8|2799.8|0
1627481140000|2021-07-28 14:05:40|2800.44|2800.44|2800.55|2800.55|2800.55|2800.55|2800.44|2800.44|0
1627481150000|2021-07-28 14:05:50|2800.71|2800.71|2800.71|2800.71|2800.71|2800.71|2800.54|2800.54|0
1627481160000|2021-07-28 14:06:00|2800.75|2800.75|2800.8|2800.8|2801.1|2801.1|2800.72|2800.72|0
1627481170000|2021-07-28 14:06:10|2800.91|2800.91|2800.47|2800.47|2800.91|2800.91|2800.47|2800.47|0
1627481180000|2021-07-28 14:06:20|2800.42|2800.42|2800.98|2800.98|2801.23|2801.23|2800.42|2800.42|0
1627481190000|2021-07-28 14:06:30|2800.01|2800.01|2799.33|2799.33|2800.23|2800.23|2799.33|2799.33|0
1627481200000|2021-07-28 14:06:40|2799.28|2799.28|2798.74|2798.74|2799.28|2799.28|2798.6|2798.6|0
1627481210000|2021-07-28 14:06:50|2798.8|2798.8|2798.05|2798.05|2798.8|2798.8|2798.05|2798.05|0
1627481220000|2021-07-28 14:07:00|2798.22|2798.22|2797.89|2797.89|2798.38|2798.38|2797.89|2797.89|0
1627481230000|2021-07-28 14:07:10|2797.83|2797.83|2797.25|2797.25|2797.83|2797.83|2797.25|2797.25|0
1627481240000|2021-07-28 14:07:20|2797.13|2797.13|2797.13|2797.13|2797.46|2797.46|2797.13|2797.13|0
1627481250000|2021-07-28 14:07:30|2797.46|2797.46|2797.8|2797.8|2798.3|2798.3|2797.46|2797.46|0
1627481260000|2021-07-28 14:07:40|2797.82|2797.82|2797.62|2797.62|2797.88|2797.88|2797.62|2797.62|0
1627481270000|2021-07-28 14:07:50|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|0
1627481280000|2021-07-28 14:08:00|2797.01|2797.01|2796.47|2796.47|2797.01|2797.01|2796.47|2796.47|0
1627481290000|2021-07-28 14:08:10|2795.89|2795.89|2795.57|2795.57|2795.96|2795.96|2795.52|2795.52|0
1627481300000|2021-07-28 14:08:20|2795.9|2795.9|2796.61|2796.61|2796.61|2796.61|2795.9|2795.9|0
1627481310000|2021-07-28 14:08:30|2796.45|2796.45|2796.28|2796.28|2796.45|2796.45|2796.28|2796.28|0
1627481320000|2021-07-28 14:08:40|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1627481340000|2021-07-28 14:09:00|2795.63|2795.63|2795.41|2795.41|2795.63|2795.63|2795.41|2795.41|0
1627481350000|2021-07-28 14:09:10|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|0
1627481360000|2021-07-28 14:09:20|2795.07|2795.07|2794.58|2794.58|2795.07|2795.07|2794.54|2794.54|0
1627481370000|2021-07-28 14:09:30|2794.91|2794.91|2795.09|2795.09|2795.13|2795.13|2794.57|2794.57|0
1627481380000|2021-07-28 14:09:40|2794.86|2794.86|2795.03|2795.03|2795.03|2795.03|2794.86|2794.86|0
1627481390000|2021-07-28 14:09:50|2795.14|2795.14|2794.27|2794.27|2795.14|2795.14|2794.27|2794.27|0
1627481400000|2021-07-28 14:10:00|2794.26|2794.26|2793.68|2793.68|2794.31|2794.31|2793.68|2793.68|0
1627481410000|2021-07-28 14:10:10|2793.85|2793.85|2793.54|2793.54|2793.85|2793.85|2793.54|2793.54|0
1627481420000|2021-07-28 14:10:20|2793.21|2793.21|2792.8|2792.8|2793.21|2793.21|2792.36|2792.36|0
1627481430000|2021-07-28 14:10:30|2792.86|2792.86|2792.53|2792.53|2793.36|2793.36|2792.53|2792.53|0
1627481440000|2021-07-28 14:10:40|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|0
1627481450000|2021-07-28 14:10:50|2792.34|2792.34|2791.29|2791.29|2792.34|2792.34|2791.29|2791.29|0
1627481460000|2021-07-28 14:11:00|2791.51|2791.51|2791.72|2791.72|2791.72|2791.72|2791.51|2791.51|0
1627481470000|2021-07-28 14:11:10|2791.67|2791.67|2791.67|2791.67|2791.72|2791.72|2791.67|2791.67|0
1627481480000|2021-07-28 14:11:20|2791.65|2791.65|2791.43|2791.43|2791.65|2791.65|2791.43|2791.43|0
1627481490000|2021-07-28 14:11:30|2790.91|2790.91|2790.94|2790.94|2790.94|2790.94|2790.38|2790.38|0
1627481500000|2021-07-28 14:11:40|2790.77|2790.77|2790.77|2790.77|2791.1|2791.1|2790.77|2790.77|0
1627481510000|2021-07-28 14:11:50|2790.6|2790.6|2789.99|2789.99|2790.6|2790.6|2789.82|2789.82|0
1627481520000|2021-07-28 14:12:00|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|2789.66|0
1627481530000|2021-07-28 14:12:10|2789.21|2789.21|2788.04|2788.04|2789.21|2789.21|2788.04|2788.04|0
1627481540000|2021-07-28 14:12:20|2788.54|2788.54|2789.46|2789.46|2789.46|2789.46|2788.54|2788.54|0
1627481550000|2021-07-28 14:12:30|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|0
1627481560000|2021-07-28 14:12:40|2789.02|2789.02|2788.97|2788.97|2789.02|2789.02|2788.96|2788.96|0
1627481570000|2021-07-28 14:12:50|2789.31|2789.31|2790.46|2790.46|2790.46|2790.46|2789.31|2789.31|0
1627481580000|2021-07-28 14:13:00|2790.3|2790.3|2789.59|2789.59|2790.3|2790.3|2789.59|2789.59|0
1627481590000|2021-07-28 14:13:10|2789.09|2789.09|2789.21|2789.21|2789.29|2789.29|2788.73|2788.73|0
1627481600000|2021-07-28 14:13:20|2789.09|2789.09|2788.75|2788.75|2789.09|2789.09|2788.7|2788.7|0
1627481610000|2021-07-28 14:13:30|2788.92|2788.92|2788.74|2788.74|2788.96|2788.96|2788.74|2788.74|0
1627481620000|2021-07-28 14:13:40|2788.85|2788.85|2789.02|2789.02|2789.02|2789.02|2788.85|2788.85|0
1627481630000|2021-07-28 14:13:50|2788.91|2788.91|2788.5|2788.5|2788.91|2788.91|2788.49|2788.49|0
1627481640000|2021-07-28 14:14:00|2788.55|2788.55|2788.33|2788.33|2788.55|2788.55|2788.33|2788.33|0
1627481650000|2021-07-28 14:14:10|2788.49|2788.49|2789.02|2789.02|2789.02|2789.02|2788.49|2788.49|0
1627481660000|2021-07-28 14:14:20|2789.14|2789.14|2788.16|2788.16|2789.14|2789.14|2788.16|2788.16|0
1627481670000|2021-07-28 14:14:30|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|0
1627481680000|2021-07-28 14:14:40|2788.33|2788.33|2787.27|2787.27|2788.33|2788.33|2787.27|2787.27|0
1627481690000|2021-07-28 14:14:50|2787.11|2787.11|2786.26|2786.26|2787.15|2787.15|2786.26|2786.26|0
1627481700000|2021-07-28 14:15:00|2786.49|2786.49|2786.8|2786.8|2786.8|2786.8|2786.26|2786.26|0
1627481710000|2021-07-28 14:15:10|2786.81|2786.81|2787.08|2787.08|2787.19|2787.19|2786.81|2786.81|0
1627481720000|2021-07-28 14:15:20|2787.11|2787.11|2788.79|2788.79|2789.17|2789.17|2787.11|2787.11|0
1627481730000|2021-07-28 14:15:30|2788.96|2788.96|2788.37|2788.37|2788.96|2788.96|2788.37|2788.37|0
1627481740000|2021-07-28 14:15:40|2788.6|2788.6|2788.5|2788.5|2788.62|2788.62|2788.34|2788.34|0
1627481750000|2021-07-28 14:15:50|2788.67|2788.67|2789|2789|2789|2789|2788.67|2788.67|0
1627481760000|2021-07-28 14:16:00|2789.35|2789.35|2789.64|2789.64|2789.64|2789.64|2789.35|2789.35|0
1627481770000|2021-07-28 14:16:10|2789.87|2789.87|2788.24|2788.24|2789.87|2789.87|2788.09|2788.09|0
1627481780000|2021-07-28 14:16:20|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2787.9|2787.9|0
1627481790000|2021-07-28 14:16:30|2788.24|2788.24|2788.12|2788.12|2788.28|2788.28|2788.12|2788.12|0
1627481800000|2021-07-28 14:16:40|2788.06|2788.06|2787.95|2787.95|2788.06|2788.06|2787.95|2787.95|0
1627481810000|2021-07-28 14:16:50|2787.78|2787.78|2786.91|2786.91|2787.81|2787.81|2786.91|2786.91|0
1627481820000|2021-07-28 14:17:00|2787.08|2787.08|2787.36|2787.36|2787.36|2787.36|2787.08|2787.08|0
1627481830000|2021-07-28 14:17:10|2787.34|2787.34|2787.26|2787.26|2787.43|2787.43|2787.26|2787.26|0
1627481840000|2021-07-28 14:17:20|2787.43|2787.43|2786.95|2786.95|2787.59|2787.59|2786.95|2786.95|0
1627481850000|2021-07-28 14:17:30|2786.84|2786.84|2786.34|2786.34|2786.84|2786.84|2786.34|2786.34|0
1627481860000|2021-07-28 14:17:40|2786.51|2786.51|2787.22|2787.22|2787.5|2787.5|2786.51|2786.51|0
1627481870000|2021-07-28 14:17:50|2787.28|2787.28|2786.92|2786.92|2787.28|2787.28|2786.9|2786.9|0
1627481880000|2021-07-28 14:18:00|2786.87|2786.87|2786.94|2786.94|2787.1|2787.1|2786.87|2786.87|0
1627481890000|2021-07-28 14:18:10|2786.85|2786.85|2786.63|2786.63|2786.85|2786.85|2786.14|2786.14|0
1627481910000|2021-07-28 14:18:30|2786.97|2786.97|2786.91|2786.91|2786.97|2786.97|2786.79|2786.79|0
1627481920000|2021-07-28 14:18:40|2786.83|2786.83|2786.46|2786.46|2786.83|2786.83|2786.16|2786.16|0
1627481930000|2021-07-28 14:18:50|2786.44|2786.44|2786.24|2786.24|2786.44|2786.44|2786.22|2786.22|0
1627481940000|2021-07-28 14:19:00|2786.22|2786.22|2786.65|2786.65|2786.65|2786.65|2786.22|2786.22|0
1627481950000|2021-07-28 14:19:10|2786.49|2786.49|2786.21|2786.21|2786.49|2786.49|2786.04|2786.04|0
1627481960000|2021-07-28 14:19:20|2786.37|2786.37|2786.55|2786.55|2786.55|2786.55|2786.37|2786.37|0
1627481970000|2021-07-28 14:19:30|2786.6|2786.6|2785.77|2785.77|2786.6|2786.6|2785.77|2785.77|0
1627481980000|2021-07-28 14:19:40|2785.6|2785.6|2785.02|2785.02|2785.6|2785.6|2784.98|2784.98|0
1627481990000|2021-07-28 14:19:50|2784.97|2784.97|2783.91|2783.91|2785.01|2785.01|2783.91|2783.91|0
1627482000000|2021-07-28 14:20:00|2784.07|2784.07|2784.2|2784.2|2784.24|2784.24|2784.03|2784.03|0
1627482010000|2021-07-28 14:20:10|2784.29|2784.29|2784.12|2784.12|2784.29|2784.29|2784.12|2784.12|0
1627482020000|2021-07-28 14:20:20|2784.28|2784.28|2784.68|2784.68|2784.86|2784.86|2784.28|2784.28|0
1627482030000|2021-07-28 14:20:30|2784.57|2784.57|2786.21|2786.21|2786.21|2786.21|2784.57|2784.57|0
1627482040000|2021-07-28 14:20:40|2786.18|2786.18|2786.53|2786.53|2786.53|2786.53|2786.18|2786.18|0
1627482050000|2021-07-28 14:20:50|2786.07|2786.07|2785.8|2785.8|2786.07|2786.07|2785.8|2785.8|0
1627482060000|2021-07-28 14:21:00|2785.84|2785.84|2786.28|2786.28|2786.28|2786.28|2785.73|2785.73|0
1627482070000|2021-07-28 14:21:10|2787.06|2787.06|2787.99|2787.99|2787.99|2787.99|2786.95|2786.95|0
1627482080000|2021-07-28 14:21:20|2788.15|2788.15|2788.48|2788.48|2788.48|2788.48|2788.15|2788.15|0
1627482090000|2021-07-28 14:21:30|2788.65|2788.65|2789.59|2789.59|2789.59|2789.59|2788.65|2788.65|0
1627482100000|2021-07-28 14:21:40|2789.63|2789.63|2790.37|2790.37|2790.37|2790.37|2789.57|2789.57|0
1627482110000|2021-07-28 14:21:50|2790.21|2790.21|2790.71|2790.71|2790.71|2790.71|2790.21|2790.21|0
1627482120000|2021-07-28 14:22:00|2790.22|2790.22|2788.48|2788.48|2790.22|2790.22|2788.48|2788.48|0
1627482130000|2021-07-28 14:22:10|2788.39|2788.39|2788.28|2788.28|2788.39|2788.39|2788.28|2788.28|0
1627482140000|2021-07-28 14:22:20|2788.2|2788.2|2787.77|2787.77|2788.42|2788.42|2787.77|2787.77|0
1627482150000|2021-07-28 14:22:30|2786.94|2786.94|2787.81|2787.81|2787.81|2787.81|2786.94|2786.94|0
1627482160000|2021-07-28 14:22:40|2788.14|2788.14|2787.81|2787.81|2788.14|2788.14|2787.81|2787.81|0
1627482170000|2021-07-28 14:22:50|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|0
1627482180000|2021-07-28 14:23:00|2788.17|2788.17|2788.33|2788.33|2788.33|2788.33|2788.17|2788.17|0
1627482190000|2021-07-28 14:23:10|2788.36|2788.36|2788.78|2788.78|2789.22|2789.22|2788.36|2788.36|0
1627482200000|2021-07-28 14:23:20|2788.94|2788.94|2789.06|2789.06|2789.17|2789.17|2788.94|2788.94|0
1627482210000|2021-07-28 14:23:30|2789.23|2789.23|2788.57|2788.57|2789.23|2789.23|2788.57|2788.57|0
1627482230000|2021-07-28 14:23:50|2788.68|2788.68|2788.69|2788.69|2788.69|2788.69|2788.68|2788.68|0
1627482240000|2021-07-28 14:24:00|2789.19|2789.19|2789.59|2789.59|2789.59|2789.59|2789.19|2789.19|0
1627482260000|2021-07-28 14:24:20|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|0
1627482280000|2021-07-28 14:24:40|2789.02|2789.02|2787.67|2787.67|2789.02|2789.02|2787.67|2787.67|0
1627482290000|2021-07-28 14:24:50|2786.96|2786.96|2786.95|2786.95|2786.96|2786.96|2786.95|2786.95|0
1627482300000|2021-07-28 14:25:00|2786.89|2786.89|2786.91|2786.91|2786.91|2786.91|2786.74|2786.74|0
1627482310000|2021-07-28 14:25:10|2786.74|2786.74|2786.79|2786.79|2786.79|2786.79|2786.57|2786.57|0
1627482320000|2021-07-28 14:25:20|2786.96|2786.96|2787.48|2787.48|2787.48|2787.48|2786.96|2786.96|0
1627482330000|2021-07-28 14:25:30|2787.53|2787.53|2787.93|2787.93|2787.98|2787.98|2787.53|2787.53|0
1627482340000|2021-07-28 14:25:40|2787.76|2787.76|2788.16|2788.16|2788.16|2788.16|2787.76|2787.76|0
1627482350000|2021-07-28 14:25:50|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|2787.88|2787.88|0
1627482360000|2021-07-28 14:26:00|2788.43|2788.43|2788.27|2788.27|2788.76|2788.76|2788.1|2788.1|0
1627482370000|2021-07-28 14:26:10|2788.32|2788.32|2789.02|2789.02|2789.44|2789.44|2788.32|2788.32|0
1627482380000|2021-07-28 14:26:20|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|0
1627482390000|2021-07-28 14:26:30|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|0
1627482400000|2021-07-28 14:26:40|2789.32|2789.32|2787.78|2787.78|2789.32|2789.32|2787.76|2787.76|0
1627482410000|2021-07-28 14:26:50|2787.44|2787.44|2786.22|2786.22|2787.44|2787.44|2786.22|2786.22|0
1627482420000|2021-07-28 14:27:00|2785.89|2785.89|2786.4|2786.4|2786.4|2786.4|2785.79|2785.79|0
1627482440000|2021-07-28 14:27:20|2786.07|2786.07|2785.24|2785.24|2786.07|2786.07|2785.13|2785.13|0
1627482450000|2021-07-28 14:27:30|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|0
1627482460000|2021-07-28 14:27:40|2785.44|2785.44|2786.11|2786.11|2786.11|2786.11|2785.44|2785.44|0
1627482480000|2021-07-28 14:28:00|2786.86|2786.86|2787.11|2787.11|2787.29|2787.29|2786.86|2786.86|0
1627482490000|2021-07-28 14:28:10|2787.61|2787.61|2787.07|2787.07|2787.61|2787.61|2787.07|2787.07|0
1627482500000|2021-07-28 14:28:20|2787.56|2787.56|2787.62|2787.62|2787.62|2787.62|2787.56|2787.56|0
1627482510000|2021-07-28 14:28:30|2787.4|2787.4|2787.12|2787.12|2787.4|2787.4|2787.12|2787.12|0
1627482520000|2021-07-28 14:28:40|2787.08|2787.08|2786.82|2786.82|2787.08|2787.08|2786.82|2786.82|0
1627482530000|2021-07-28 14:28:50|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.77|2786.77|0
1627482540000|2021-07-28 14:29:00|2787.05|2787.05|2786.97|2786.97|2787.39|2787.39|2786.97|2786.97|0
1627482550000|2021-07-28 14:29:10|2787.03|2787.03|2787.2|2787.2|2787.2|2787.2|2787.03|2787.03|0
1627482560000|2021-07-28 14:29:20|2786.87|2786.87|2788.13|2788.13|2788.25|2788.25|2786.87|2786.87|0
1627482580000|2021-07-28 14:29:40|2788.35|2788.35|2788.96|2788.96|2788.96|2788.96|2788.35|2788.35|0
1627482590000|2021-07-28 14:29:50|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2788.96|2788.96|0
1627482600000|2021-07-28 14:30:00|2789.42|2789.42|2789.11|2789.11|2789.6|2789.6|2789.11|2789.11|0
1627482610000|2021-07-28 14:30:10|2789.45|2789.45|2790.36|2790.36|2790.36|2790.36|2789.45|2789.45|0
1627482620000|2021-07-28 14:30:20|2790.44|2790.44|2790.83|2790.83|2790.83|2790.83|2790.44|2790.44|0
1627482630000|2021-07-28 14:30:30|2790.77|2790.77|2790.93|2790.93|2790.93|2790.93|2790.77|2790.77|0
1627482640000|2021-07-28 14:30:40|2790.99|2790.99|2791.01|2791.01|2791.01|2791.01|2790.99|2790.99|0
1627482650000|2021-07-28 14:30:50|2790.85|2790.85|2791.13|2791.13|2791.13|2791.13|2790.85|2790.85|0
1627482660000|2021-07-28 14:31:00|2791.29|2791.29|2791.18|2791.18|2791.29|2791.29|2791.01|2791.01|0
1627482670000|2021-07-28 14:31:10|2791.35|2791.35|2791.73|2791.73|2791.73|2791.73|2791.35|2791.35|0
1627482680000|2021-07-28 14:31:20|2791.9|2791.9|2791.73|2791.73|2791.9|2791.9|2791.73|2791.73|0
1627482690000|2021-07-28 14:31:30|2791.77|2791.77|2789.93|2789.93|2791.83|2791.83|2789.82|2789.82|0
1627482700000|2021-07-28 14:31:40|2790.16|2790.16|2790.72|2790.72|2790.9|2790.9|2790.16|2790.16|0
1627482710000|2021-07-28 14:31:50|2790.48|2790.48|2789.81|2789.81|2790.48|2790.48|2789.64|2789.64|0
1627482720000|2021-07-28 14:32:00|2789.71|2789.71|2790|2790|2790|2790|2789.47|2789.47|0
1627482730000|2021-07-28 14:32:10|2790.23|2790.23|2790.92|2790.92|2790.92|2790.92|2790.17|2790.17|0
1627482740000|2021-07-28 14:32:20|2791.09|2791.09|2789.56|2789.56|2791.09|2791.09|2789.56|2789.56|0
1627482750000|2021-07-28 14:32:30|2789.33|2789.33|2790.06|2790.06|2790.06|2790.06|2789.33|2789.33|0
1627482760000|2021-07-28 14:32:40|2790.23|2790.23|2789.61|2789.61|2790.23|2790.23|2789.61|2789.61|0
1627482770000|2021-07-28 14:32:50|2790.01|2790.01|2790.45|2790.45|2790.56|2790.56|2790.01|2790.01|0
1627482780000|2021-07-28 14:33:00|2790.68|2790.68|2790.57|2790.57|2790.68|2790.68|2790.34|2790.34|0
1627482790000|2021-07-28 14:33:10|2790.73|2790.73|2790.87|2790.87|2790.87|2790.87|2790.73|2790.73|0
1627482810000|2021-07-28 14:33:30|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|0
1627482820000|2021-07-28 14:33:40|2790.52|2790.52|2789.44|2789.44|2790.52|2790.52|2789.44|2789.44|0
1627482830000|2021-07-28 14:33:50|2789.28|2789.28|2789.51|2789.51|2789.61|2789.61|2789.28|2789.28|0
1627482840000|2021-07-28 14:34:00|2789.4|2789.4|2786.41|2786.41|2789.4|2789.4|2786.41|2786.41|0
1627482850000|2021-07-28 14:34:10|2786.35|2786.35|2786.8|2786.8|2786.85|2786.85|2786.35|2786.35|0
1627482860000|2021-07-28 14:34:20|2786.65|2786.65|2786.63|2786.63|2786.98|2786.98|2786.63|2786.63|0
1627482870000|2021-07-28 14:34:30|2786.55|2786.55|2786.96|2786.96|2787.3|2787.3|2786.55|2786.55|0
1627482880000|2021-07-28 14:34:40|2786.88|2786.88|2787.04|2787.04|2787.04|2787.04|2786.71|2786.71|0
1627482890000|2021-07-28 14:34:50|2786.92|2786.92|2786.97|2786.97|2786.97|2786.97|2786.92|2786.92|0
1627482900000|2021-07-28 14:35:00|2786.92|2786.92|2786.18|2786.18|2786.92|2786.92|2786.18|2786.18|0
1627482910000|2021-07-28 14:35:10|2786.16|2786.16|2786.33|2786.33|2786.33|2786.33|2786.16|2786.16|0
1627482920000|2021-07-28 14:35:20|2786.37|2786.37|2786.38|2786.38|2786.38|2786.38|2786.37|2786.37|0
1627482930000|2021-07-28 14:35:30|2786.22|2786.22|2787.2|2787.2|2787.2|2787.2|2786.22|2786.22|0
1627482940000|2021-07-28 14:35:40|2787.22|2787.22|2787.73|2787.73|2787.73|2787.73|2787.22|2787.22|0
1627482950000|2021-07-28 14:35:50|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|0
1627482960000|2021-07-28 14:36:00|2787.79|2787.79|2788.83|2788.83|2788.83|2788.83|2787.79|2787.79|0
1627482970000|2021-07-28 14:36:10|2789.16|2789.16|2789.11|2789.11|2789.16|2789.16|2789|2789|0
1627482980000|2021-07-28 14:36:20|2789.28|2789.28|2789.34|2789.34|2789.34|2789.34|2789.28|2789.28|0
1627482990000|2021-07-28 14:36:30|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|0
1627483000000|2021-07-28 14:36:40|2789.49|2789.49|2789.55|2789.55|2789.55|2789.55|2789.49|2789.49|0
1627483010000|2021-07-28 14:36:50|2789.61|2789.61|2788.91|2788.91|2789.83|2789.83|2788.74|2788.74|0
1627483020000|2021-07-28 14:37:00|2789.08|2789.08|2789.6|2789.6|2789.6|2789.6|2788.7|2788.7|0
1627483030000|2021-07-28 14:37:10|2789.64|2789.64|2790.31|2790.31|2790.31|2790.31|2789.64|2789.64|0
1627483040000|2021-07-28 14:37:20|2790.36|2790.36|2789.87|2789.87|2790.36|2790.36|2789.87|2789.87|0
1627483050000|2021-07-28 14:37:30|2789.89|2789.89|2790.01|2790.01|2790.01|2790.01|2789.84|2789.84|0
1627483060000|2021-07-28 14:37:40|2790.07|2790.07|2789.85|2789.85|2790.17|2790.17|2789.84|2789.84|0
1627483070000|2021-07-28 14:37:50|2790.01|2790.01|2790.18|2790.18|2790.18|2790.18|2790.01|2790.01|0
1627483080000|2021-07-28 14:38:00|2790.24|2790.24|2790.58|2790.58|2790.58|2790.58|2790.02|2790.02|0
1627483090000|2021-07-28 14:38:10|2790.91|2790.91|2791.06|2791.06|2791.07|2791.07|2790.91|2790.91|0
1627483100000|2021-07-28 14:38:20|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1627483110000|2021-07-28 14:38:30|2790.94|2790.94|2791|2791|2791|2791|2790.94|2790.94|0
1627483120000|2021-07-28 14:38:40|2790.98|2790.98|2790.69|2790.69|2790.98|2790.98|2790.64|2790.64|0
1627483140000|2021-07-28 14:39:00|2790.64|2790.64|2790.15|2790.15|2790.64|2790.64|2790.04|2790.04|0
1627483150000|2021-07-28 14:39:10|2790.32|2790.32|2790.65|2790.65|2790.65|2790.65|2790.32|2790.32|0
1627483160000|2021-07-28 14:39:20|2790.76|2790.76|2790.65|2790.65|2790.76|2790.76|2790.65|2790.65|0
1627483170000|2021-07-28 14:39:30|2790.54|2790.54|2789.98|2789.98|2790.54|2790.54|2789.76|2789.76|0
1627483180000|2021-07-28 14:39:40|2789.97|2789.97|2789.29|2789.29|2789.97|2789.97|2789.29|2789.29|0
1627483190000|2021-07-28 14:39:50|2789.07|2789.07|2788.9|2788.9|2789.07|2789.07|2788.9|2788.9|0
1627483200000|2021-07-28 14:40:00|2788.85|2788.85|2788.15|2788.15|2788.85|2788.85|2788.07|2788.07|0
1627483210000|2021-07-28 14:40:10|2788.32|2788.32|2788.62|2788.62|2788.62|2788.62|2788|2788|0
1627483220000|2021-07-28 14:40:20|2788.79|2788.79|2789.75|2789.75|2789.75|2789.75|2788.77|2788.77|0
1627483230000|2021-07-28 14:40:30|2789.87|2789.87|2789.87|2789.87|2789.89|2789.89|2789.87|2789.87|0
1627483240000|2021-07-28 14:40:40|2789.85|2789.85|2790.09|2790.09|2790.09|2790.09|2789.85|2789.85|0
1627483250000|2021-07-28 14:40:50|2790.11|2790.11|2790.65|2790.65|2790.65|2790.65|2790.11|2790.11|0
1627483260000|2021-07-28 14:41:00|2790.7|2790.7|2791.11|2791.11|2791.44|2791.44|2790.7|2790.7|0
1627483270000|2021-07-28 14:41:10|2790.94|2790.94|2791.11|2791.11|2791.11|2791.11|2790.88|2790.88|0
1627483280000|2021-07-28 14:41:20|2791.33|2791.33|2791.89|2791.89|2791.89|2791.89|2791.33|2791.33|0
1627483290000|2021-07-28 14:41:30|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627483300000|2021-07-28 14:41:40|2791.67|2791.67|2790.81|2790.81|2791.67|2791.67|2790.64|2790.64|0
1627483310000|2021-07-28 14:41:50|2790.92|2790.92|2791.14|2791.14|2791.14|2791.14|2790.92|2790.92|0
1627483320000|2021-07-28 14:42:00|2791.31|2791.31|2791.31|2791.31|2791.48|2791.48|2791.15|2791.15|0
1627483330000|2021-07-28 14:42:10|2791.15|2791.15|2791.84|2791.84|2791.84|2791.84|2790.98|2790.98|0
1627483340000|2021-07-28 14:42:20|2791.86|2791.86|2791.81|2791.81|2791.91|2791.91|2791.75|2791.75|0
1627483350000|2021-07-28 14:42:30|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|0
1627483360000|2021-07-28 14:42:40|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1627483380000|2021-07-28 14:43:00|2791.52|2791.52|2791.69|2791.69|2791.69|2791.69|2791.52|2791.52|0
1627483390000|2021-07-28 14:43:10|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1627483400000|2021-07-28 14:43:20|2791.8|2791.8|2792.13|2792.13|2792.13|2792.13|2791.57|2791.57|0
1627483410000|2021-07-28 14:43:30|2792.41|2792.41|2792.66|2792.66|2792.66|2792.66|2792.41|2792.41|0
1627483420000|2021-07-28 14:43:40|2792.72|2792.72|2792.84|2792.84|2792.89|2792.89|2792.72|2792.72|0
1627483430000|2021-07-28 14:43:50|2792.78|2792.78|2792.94|2792.94|2793.06|2793.06|2792.73|2792.73|0
1627483440000|2021-07-28 14:44:00|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|0
1627483450000|2021-07-28 14:44:10|2793.04|2793.04|2793.1|2793.1|2793.1|2793.1|2792.65|2792.65|0
1627483470000|2021-07-28 14:44:30|2793.26|2793.26|2793.85|2793.85|2793.85|2793.85|2793.15|2793.15|0
1627483480000|2021-07-28 14:44:40|2793.69|2793.69|2793.86|2793.86|2793.86|2793.86|2793.35|2793.35|0
1627483500000|2021-07-28 14:45:00|2794|2794|2793.87|2793.87|2794|2794|2793.78|2793.78|0
1627483510000|2021-07-28 14:45:10|2793.84|2793.84|2794.58|2794.58|2794.61|2794.61|2793.84|2793.84|0
1627483520000|2021-07-28 14:45:20|2794.75|2794.75|2794.94|2794.94|2794.94|2794.94|2794.75|2794.75|0
1627483530000|2021-07-28 14:45:30|2794.88|2794.88|2795|2795|2795|2795|2794.88|2794.88|0
1627483540000|2021-07-28 14:45:40|2795.04|2795.04|2794.99|2794.99|2795.1|2795.1|2794.99|2794.99|0
1627483550000|2021-07-28 14:45:50|2794.93|2794.93|2795.02|2795.02|2795.02|2795.02|2794.93|2794.93|0
1627483560000|2021-07-28 14:46:00|2795.07|2795.07|2794.96|2794.96|2795.07|2795.07|2794.96|2794.96|0
1627483570000|2021-07-28 14:46:10|2795.29|2795.29|2795.9|2795.9|2795.9|2795.9|2795.29|2795.29|0
1627483580000|2021-07-28 14:46:20|2796.06|2796.06|2795.64|2795.64|2796.06|2796.06|2795.64|2795.64|0
1627483590000|2021-07-28 14:46:30|2795.58|2795.58|2796.08|2796.08|2796.08|2796.08|2795.3|2795.3|0
1627483600000|2021-07-28 14:46:40|2796.1|2796.1|2796.55|2796.55|2796.55|2796.55|2796.1|2796.1|0
1627483610000|2021-07-28 14:46:50|2796.56|2796.56|2796.51|2796.51|2796.56|2796.56|2796.4|2796.4|0
1627483620000|2021-07-28 14:47:00|2796.62|2796.62|2796.09|2796.09|2796.62|2796.62|2796.09|2796.09|0
1627483630000|2021-07-28 14:47:10|2795.93|2795.93|2795.82|2795.82|2796.04|2796.04|2795.82|2795.82|0
1627483640000|2021-07-28 14:47:20|2795.38|2795.38|2795.21|2795.21|2795.55|2795.55|2795.21|2795.21|0
1627483650000|2021-07-28 14:47:30|2795.05|2795.05|2795.23|2795.23|2795.77|2795.77|2795.05|2795.05|0
1627483660000|2021-07-28 14:47:40|2795.4|2795.4|2795.64|2795.64|2795.64|2795.64|2795.37|2795.37|0
1627483670000|2021-07-28 14:47:50|2795.69|2795.69|2795.53|2795.53|2795.69|2795.69|2795.53|2795.53|0
1627483680000|2021-07-28 14:48:00|2795.69|2795.69|2796|2796|2796|2796|2795.69|2795.69|0
1627483690000|2021-07-28 14:48:10|2796.11|2796.11|2796.13|2796.13|2796.13|2796.13|2796.09|2796.09|0
1627483700000|2021-07-28 14:48:20|2796.15|2796.15|2796.54|2796.54|2796.54|2796.54|2796.15|2796.15|0
1627483710000|2021-07-28 14:48:30|2796.56|2796.56|2797.4|2797.4|2797.4|2797.4|2796.56|2796.56|0
1627483720000|2021-07-28 14:48:40|2797.51|2797.51|2797.55|2797.55|2797.56|2797.56|2797.51|2797.51|0
1627483730000|2021-07-28 14:48:50|2797.56|2797.56|2797.41|2797.41|2797.56|2797.56|2797.41|2797.41|0
1627483740000|2021-07-28 14:49:00|2797.35|2797.35|2798.11|2798.11|2798.11|2798.11|2797.35|2797.35|0
1627483750000|2021-07-28 14:49:10|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1627483760000|2021-07-28 14:49:20|2798.5|2798.5|2799.23|2799.23|2799.23|2799.23|2798.5|2798.5|0
1627483770000|2021-07-28 14:49:30|2799.15|2799.15|2798.93|2798.93|2799.16|2799.16|2798.92|2798.92|0
1627483780000|2021-07-28 14:49:40|2798.94|2798.94|2799.2|2799.2|2799.2|2799.2|2798.94|2798.94|0
1627483790000|2021-07-28 14:49:50|2799.53|2799.53|2799.41|2799.41|2799.57|2799.57|2799.41|2799.41|0
1627483800000|2021-07-28 14:50:00|2799.43|2799.43|2799.09|2799.09|2799.43|2799.43|2799.09|2799.09|0
1627483810000|2021-07-28 14:50:10|2798.93|2798.93|2799.68|2799.68|2799.68|2799.68|2798.65|2798.65|0
1627483820000|2021-07-28 14:50:20|2799.24|2799.24|2798.89|2798.89|2799.29|2799.29|2798.83|2798.83|0
1627483830000|2021-07-28 14:50:30|2798.95|2798.95|2799.28|2799.28|2799.34|2799.34|2798.95|2798.95|0
1627483840000|2021-07-28 14:50:40|2799.45|2799.45|2799.56|2799.56|2799.56|2799.56|2799.29|2799.29|0
1627483850000|2021-07-28 14:50:50|2799.58|2799.58|2799.31|2799.31|2799.58|2799.58|2799.25|2799.25|0
1627483860000|2021-07-28 14:51:00|2799.47|2799.47|2799.11|2799.11|2799.5|2799.5|2799.11|2799.11|0
1627483870000|2021-07-28 14:51:10|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|0
1627483880000|2021-07-28 14:51:20|2799.3|2799.3|2799.41|2799.41|2799.41|2799.41|2799.3|2799.3|0
1627483890000|2021-07-28 14:51:30|2799.47|2799.47|2799.8|2799.8|2799.91|2799.91|2799.47|2799.47|0
1627483900000|2021-07-28 14:51:40|2799.82|2799.82|2799.27|2799.27|2799.82|2799.82|2799.27|2799.27|0
1627483910000|2021-07-28 14:51:50|2799.21|2799.21|2799.02|2799.02|2799.32|2799.32|2799.02|2799.02|0
1627483920000|2021-07-28 14:52:00|2798.98|2798.98|2798.77|2798.77|2799.09|2799.09|2798.77|2798.77|0
1627483930000|2021-07-28 14:52:10|2798.71|2798.71|2798.27|2798.27|2798.71|2798.71|2798.27|2798.27|0
1627483940000|2021-07-28 14:52:20|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1627483950000|2021-07-28 14:52:30|2798.18|2798.18|2798.4|2798.4|2798.4|2798.4|2798.18|2798.18|0
1627483960000|2021-07-28 14:52:40|2798.51|2798.51|2798.07|2798.07|2798.51|2798.51|2798.07|2798.07|0
1627483970000|2021-07-28 14:52:50|2798.01|2798.01|2798.05|2798.05|2798.05|2798.05|2798.01|2798.01|0
1627483980000|2021-07-28 14:53:00|2798.03|2798.03|2798.1|2798.1|2798.29|2798.29|2798.01|2798.01|0
1627483990000|2021-07-28 14:53:10|2798.27|2798.27|2799.55|2799.55|2799.55|2799.55|2798.27|2798.27|0
1627484000000|2021-07-28 14:53:20|2799.5|2799.5|2799.73|2799.73|2799.84|2799.84|2799.38|2799.38|0
1627484020000|2021-07-28 14:53:40|2799.38|2799.38|2799.29|2799.29|2799.71|2799.71|2799.29|2799.29|0
1627484030000|2021-07-28 14:53:50|2799.12|2799.12|2798.41|2798.41|2799.12|2799.12|2798.41|2798.41|0
1627484040000|2021-07-28 14:54:00|2798.39|2798.39|2798.67|2798.67|2798.67|2798.67|2798.33|2798.33|0
1627484050000|2021-07-28 14:54:10|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1627484060000|2021-07-28 14:54:20|2798.5|2798.5|2798.33|2798.33|2798.5|2798.5|2798.33|2798.33|0
1627484070000|2021-07-28 14:54:30|2798.29|2798.29|2798.04|2798.04|2798.29|2798.29|2798.04|2798.04|0
1627484080000|2021-07-28 14:54:40|2798.1|2798.1|2797.93|2797.93|2798.38|2798.38|2797.93|2797.93|0
1627484090000|2021-07-28 14:54:50|2797.6|2797.6|2797.77|2797.77|2797.77|2797.77|2797.6|2797.6|0
1627484100000|2021-07-28 14:55:00|2797.72|2797.72|2797.38|2797.38|2797.72|2797.72|2797.38|2797.38|0
1627484110000|2021-07-28 14:55:10|2797.44|2797.44|2797.03|2797.03|2797.44|2797.44|2797.02|2797.02|0
1627484120000|2021-07-28 14:55:20|2796.99|2796.99|2796.33|2796.33|2796.99|2796.99|2796.33|2796.33|0
1627484130000|2021-07-28 14:55:30|2796.15|2796.15|2796.26|2796.26|2796.33|2796.33|2795.79|2795.79|0
1627484150000|2021-07-28 14:55:50|2795.76|2795.76|2795.71|2795.71|2795.76|2795.76|2795.71|2795.71|0
1627484160000|2021-07-28 14:56:00|2795.48|2795.48|2795.2|2795.2|2795.54|2795.54|2795.2|2795.2|0
1627484170000|2021-07-28 14:56:10|2795.38|2795.38|2795.44|2795.44|2795.44|2795.44|2795.38|2795.38|0
1627484180000|2021-07-28 14:56:20|2795.6|2795.6|2795.12|2795.12|2796.05|2796.05|2794.4|2794.4|0
1627484190000|2021-07-28 14:56:30|2794.84|2794.84|2794.82|2794.82|2794.84|2794.84|2794.5|2794.5|0
1627484200000|2021-07-28 14:56:40|2795.15|2795.15|2794.65|2794.65|2795.15|2795.15|2794.42|2794.42|0
1627484220000|2021-07-28 14:57:00|2794.71|2794.71|2795.28|2795.28|2795.72|2795.72|2794.71|2794.71|0
1627484230000|2021-07-28 14:57:10|2795.11|2795.11|2794.88|2794.88|2795.11|2795.11|2794.88|2794.88|0
1627484240000|2021-07-28 14:57:20|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|0
1627484250000|2021-07-28 14:57:30|2795.11|2795.11|2795.25|2795.25|2795.25|2795.25|2795.11|2795.11|0
1627484260000|2021-07-28 14:57:40|2795.3|2795.3|2794.63|2794.63|2795.3|2795.3|2794.63|2794.63|0
1627484270000|2021-07-28 14:57:50|2794.24|2794.24|2794.11|2794.11|2794.24|2794.24|2794.03|2794.03|0
1627484280000|2021-07-28 14:58:00|2794.27|2794.27|2794.4|2794.4|2794.44|2794.44|2794.27|2794.27|0
1627484290000|2021-07-28 14:58:10|2794.23|2794.23|2794.12|2794.12|2794.23|2794.23|2794.06|2794.06|0
1627484300000|2021-07-28 14:58:20|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|0
1627484310000|2021-07-28 14:58:30|2794.34|2794.34|2794.18|2794.18|2794.34|2794.34|2794.18|2794.18|0
1627484320000|2021-07-28 14:58:40|2793.96|2793.96|2793.96|2793.96|2793.96|2793.96|2793.96|2793.96|0
1627484330000|2021-07-28 14:58:50|2794.07|2794.07|2793.96|2793.96|2794.07|2794.07|2793.96|2793.96|0
1627484340000|2021-07-28 14:59:00|2794.13|2794.13|2794.07|2794.07|2794.13|2794.13|2794.02|2794.02|0
1627484350000|2021-07-28 14:59:10|2794.41|2794.41|2793.88|2793.88|2794.46|2794.46|2793.82|2793.82|0
1627484360000|2021-07-28 14:59:20|2793.76|2793.76|2793.11|2793.11|2793.76|2793.76|2792.94|2792.94|0
1627484370000|2021-07-28 14:59:30|2793.17|2793.17|2793.9|2793.9|2793.9|2793.9|2793.11|2793.11|0
1627484380000|2021-07-28 14:59:40|2794.06|2794.06|2794.16|2794.16|2794.49|2794.49|2794.06|2794.06|0
1627484390000|2021-07-28 14:59:50|2794.07|2794.07|2794.11|2794.11|2794.18|2794.18|2794.02|2794.02|0
1627484400000|2021-07-28 15:00:00|2794.05|2794.05|2792.88|2792.88|2794.05|2794.05|2792.79|2792.79|0
1627484410000|2021-07-28 15:00:10|2792.84|2792.84|2792.9|2792.9|2793.3|2793.3|2792.84|2792.84|0
1627484420000|2021-07-28 15:00:20|2793.13|2793.13|2793.25|2793.25|2793.25|2793.25|2793.08|2793.08|0
1627484430000|2021-07-28 15:00:30|2793.29|2793.29|2793.46|2793.46|2793.78|2793.78|2793.29|2793.29|0
1627484440000|2021-07-28 15:00:40|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|2793.41|0
1627484460000|2021-07-28 15:01:00|2793.24|2793.24|2793.33|2793.33|2793.35|2793.35|2793.24|2793.24|0
1627484470000|2021-07-28 15:01:10|2793.16|2793.16|2792.74|2792.74|2793.16|2793.16|2792.74|2792.74|0
1627484480000|2021-07-28 15:01:20|2792.68|2792.68|2792.63|2792.63|2792.68|2792.68|2792.51|2792.51|0
1627484490000|2021-07-28 15:01:30|2792.79|2792.79|2793.18|2793.18|2793.18|2793.18|2792.79|2792.79|0
1627484500000|2021-07-28 15:01:40|2793.29|2793.29|2793.43|2793.43|2793.43|2793.43|2793.29|2793.29|0
1627484510000|2021-07-28 15:01:50|2793.1|2793.1|2793.21|2793.21|2793.21|2793.21|2793.1|2793.1|0
1627484520000|2021-07-28 15:02:00|2793.38|2793.38|2793.26|2793.26|2793.38|2793.38|2793.26|2793.26|0
1627484530000|2021-07-28 15:02:10|2793.15|2793.15|2793.32|2793.32|2793.32|2793.32|2792.99|2792.99|0
1627484540000|2021-07-28 15:02:20|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|0
1627484550000|2021-07-28 15:02:30|2792.98|2792.98|2793.14|2793.14|2793.14|2793.14|2792.98|2792.98|0
1627484560000|2021-07-28 15:02:40|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|0
1627484570000|2021-07-28 15:02:50|2793.15|2793.15|2792.82|2792.82|2793.15|2793.15|2792.79|2792.79|0
1627484580000|2021-07-28 15:03:00|2792.8|2792.8|2792.25|2792.25|2792.85|2792.85|2792.25|2792.25|0
1627484590000|2021-07-28 15:03:10|2792.09|2792.09|2791.38|2791.38|2792.36|2792.36|2791.38|2791.38|0
1627484600000|2021-07-28 15:03:20|2791.21|2791.21|2791|2791|2791.38|2791.38|2791|2791|0
1627484610000|2021-07-28 15:03:30|2791.44|2791.44|2791.1|2791.1|2791.44|2791.44|2790.99|2790.99|0
1627484620000|2021-07-28 15:03:40|2790.88|2790.88|2791.38|2791.38|2791.38|2791.38|2790.55|2790.55|0
1627484630000|2021-07-28 15:03:50|2790.94|2790.94|2790.94|2790.94|2791.05|2791.05|2790.94|2790.94|0
1627484640000|2021-07-28 15:04:00|2791.05|2791.05|2791.44|2791.44|2791.44|2791.44|2791.05|2791.05|0
1627484650000|2021-07-28 15:04:10|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.18|2791.18|0
1627484660000|2021-07-28 15:04:20|2791.31|2791.31|2790.93|2790.93|2791.31|2791.31|2790.82|2790.82|0
1627484680000|2021-07-28 15:04:40|2791.1|2791.1|2790.99|2790.99|2791.1|2791.1|2790.93|2790.93|0
1627484690000|2021-07-28 15:04:50|2790.82|2790.82|2790.99|2790.99|2791.04|2791.04|2790.82|2790.82|0
1627484700000|2021-07-28 15:05:00|2791.04|2791.04|2790.87|2790.87|2791.04|2791.04|2790.43|2790.43|0
1627484710000|2021-07-28 15:05:10|2790.81|2790.81|2790.39|2790.39|2790.81|2790.81|2790.39|2790.39|0
1627484720000|2021-07-28 15:05:20|2790.23|2790.23|2790.34|2790.34|2790.39|2790.39|2790.23|2790.23|0
1627484730000|2021-07-28 15:05:30|2790.01|2790.01|2790.03|2790.03|2790.03|2790.03|2789.87|2789.87|0
1627484740000|2021-07-28 15:05:40|2790.05|2790.05|2789.6|2789.6|2790.07|2790.07|2789.6|2789.6|0
1627484750000|2021-07-28 15:05:50|2789.54|2789.54|2789.4|2789.4|2789.54|2789.54|2789.4|2789.4|0
1627484760000|2021-07-28 15:06:00|2789.29|2789.29|2789.4|2789.4|2789.46|2789.46|2789.29|2789.29|0
1627484770000|2021-07-28 15:06:10|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1627484780000|2021-07-28 15:06:20|2788.74|2788.74|2788.9|2788.9|2788.9|2788.9|2788.74|2788.74|0
1627484790000|2021-07-28 15:06:30|2788.74|2788.74|2788.68|2788.68|2788.85|2788.85|2788.68|2788.68|0
1627484800000|2021-07-28 15:06:40|2788.63|2788.63|2788.77|2788.77|2788.77|2788.77|2788.59|2788.59|0
1627484810000|2021-07-28 15:06:50|2788.6|2788.6|2787.5|2787.5|2788.6|2788.6|2787.46|2787.46|0
1627484820000|2021-07-28 15:07:00|2787.33|2787.33|2787.38|2787.38|2787.38|2787.38|2787.05|2787.05|0
1627484830000|2021-07-28 15:07:10|2787.22|2787.22|2787.49|2787.49|2787.99|2787.99|2787.22|2787.22|0
1627484840000|2021-07-28 15:07:20|2787.82|2787.82|2788|2788|2788|2788|2787.82|2787.82|0
1627484850000|2021-07-28 15:07:30|2787.91|2787.91|2787.6|2787.6|2787.94|2787.94|2787.6|2787.6|0
1627484860000|2021-07-28 15:07:40|2787.44|2787.44|2787.55|2787.55|2787.55|2787.55|2787.38|2787.38|0
1627484870000|2021-07-28 15:07:50|2787.77|2787.77|2787.55|2787.55|2787.82|2787.82|2787.55|2787.55|0
1627484880000|2021-07-28 15:08:00|2787.49|2787.49|2787.37|2787.37|2787.49|2787.49|2787.37|2787.37|0
1627484890000|2021-07-28 15:08:10|2787.54|2787.54|2787.98|2787.98|2788.09|2788.09|2787.54|2787.54|0
1627484900000|2021-07-28 15:08:20|2787.87|2787.87|2787.54|2787.54|2787.87|2787.87|2787.54|2787.54|0
1627484910000|2021-07-28 15:08:30|2787.48|2787.48|2787.43|2787.43|2787.48|2787.48|2787.43|2787.43|0
1627484920000|2021-07-28 15:08:40|2787.09|2787.09|2786.98|2786.98|2787.09|2787.09|2786.98|2786.98|0
1627484930000|2021-07-28 15:08:50|2786.89|2786.89|2787.45|2787.45|2787.45|2787.45|2786.89|2786.89|0
1627484940000|2021-07-28 15:09:00|2787.49|2787.49|2788.1|2788.1|2788.43|2788.43|2787.38|2787.38|0
1627484950000|2021-07-28 15:09:10|2788.43|2788.43|2788.6|2788.6|2788.6|2788.6|2788.43|2788.43|0
1627484960000|2021-07-28 15:09:20|2788.43|2788.43|2788.49|2788.49|2788.54|2788.54|2788.43|2788.43|0
1627484970000|2021-07-28 15:09:30|2788.31|2788.31|2788.65|2788.65|2788.65|2788.65|2788.31|2788.31|0
1627484980000|2021-07-28 15:09:40|2788.59|2788.59|2788.28|2788.28|2788.59|2788.59|2788.28|2788.28|0
1627484990000|2021-07-28 15:09:50|2788.24|2788.24|2788.27|2788.27|2788.38|2788.38|2787.88|2787.88|0
1627485000000|2021-07-28 15:10:00|2788.38|2788.38|2788.26|2788.26|2788.38|2788.38|2788.26|2788.26|0
1627485010000|2021-07-28 15:10:10|2788.15|2788.15|2787.31|2787.31|2788.15|2788.15|2787.26|2787.26|0
1627485020000|2021-07-28 15:10:20|2787.65|2787.65|2787.12|2787.12|2787.67|2787.67|2787.12|2787.12|0
1627485030000|2021-07-28 15:10:30|2787.03|2787.03|2786.86|2786.86|2787.03|2787.03|2786.86|2786.86|0
1627485040000|2021-07-28 15:10:40|2786.7|2786.7|2787.26|2787.26|2787.26|2787.26|2786.7|2786.7|0
1627485050000|2021-07-28 15:10:50|2787.65|2787.65|2788.02|2788.02|2788.02|2788.02|2787.59|2787.59|0
1627485060000|2021-07-28 15:11:00|2788.08|2788.08|2788.9|2788.9|2788.9|2788.9|2788.08|2788.08|0
1627485070000|2021-07-28 15:11:10|2788.96|2788.96|2789.74|2789.74|2789.74|2789.74|2788.96|2788.96|0
1627485080000|2021-07-28 15:11:20|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|0
1627485090000|2021-07-28 15:11:30|2789.59|2789.59|2789.53|2789.53|2789.59|2789.59|2789.53|2789.53|0
1627485100000|2021-07-28 15:11:40|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|0
1627485110000|2021-07-28 15:11:50|2789.37|2789.37|2789.38|2789.38|2789.38|2789.38|2789.32|2789.32|0
1627485120000|2021-07-28 15:12:00|2789.26|2789.26|2789.65|2789.65|2789.65|2789.65|2789.26|2789.26|0
1627485130000|2021-07-28 15:12:10|2789.71|2789.71|2790.16|2790.16|2790.22|2790.22|2789.6|2789.6|0
1627485140000|2021-07-28 15:12:20|2790.11|2790.11|2789.94|2789.94|2790.16|2790.16|2789.94|2789.94|0
1627485150000|2021-07-28 15:12:30|2790.11|2790.11|2790.02|2790.02|2790.11|2790.11|2790.02|2790.02|0
1627485160000|2021-07-28 15:12:40|2789.97|2789.97|2790.13|2790.13|2790.24|2790.24|2789.97|2789.97|0
1627485170000|2021-07-28 15:12:50|2790.07|2790.07|2789.87|2789.87|2790.1|2790.1|2789.87|2789.87|0
1627485180000|2021-07-28 15:13:00|2790.04|2790.04|2790.21|2790.21|2790.21|2790.21|2790.04|2790.04|0
1627485190000|2021-07-28 15:13:10|2790.16|2790.16|2790.68|2790.68|2790.68|2790.68|2790.16|2790.16|0
1627485200000|2021-07-28 15:13:20|2790.79|2790.79|2790.75|2790.75|2790.91|2790.91|2790.75|2790.75|0
1627485210000|2021-07-28 15:13:30|2790.7|2790.7|2790.59|2790.59|2790.7|2790.7|2790.59|2790.59|0
1627485220000|2021-07-28 15:13:40|2790.75|2790.75|2791.56|2791.56|2791.56|2791.56|2790.75|2790.75|0
1627485230000|2021-07-28 15:13:50|2791.39|2791.39|2790.56|2790.56|2791.45|2791.45|2790.56|2790.56|0
1627485240000|2021-07-28 15:14:00|2790.44|2790.44|2790.38|2790.38|2790.55|2790.55|2790.38|2790.38|0
1627485250000|2021-07-28 15:14:10|2790.49|2790.49|2790.38|2790.38|2790.49|2790.49|2790.38|2790.38|0
1627485260000|2021-07-28 15:14:20|2790.55|2790.55|2790.16|2790.16|2790.55|2790.55|2790.16|2790.16|0
1627485270000|2021-07-28 15:14:30|2790.33|2790.33|2790.22|2790.22|2790.33|2790.33|2790.22|2790.22|0
1627485280000|2021-07-28 15:14:40|2790.27|2790.27|2790.19|2790.19|2790.33|2790.33|2790.19|2790.19|0
1627485290000|2021-07-28 15:14:50|2790.31|2790.31|2790.37|2790.37|2790.37|2790.37|2790.31|2790.31|0
1627485300000|2021-07-28 15:15:00|2790.53|2790.53|2790.68|2790.68|2790.81|2790.81|2790.48|2790.48|0
1627485310000|2021-07-28 15:15:10|2790.52|2790.52|2790.62|2790.62|2790.62|2790.62|2790.46|2790.46|0
1627485320000|2021-07-28 15:15:20|2790.66|2790.66|2790.73|2790.73|2790.89|2790.89|2790.66|2790.66|0
1627485330000|2021-07-28 15:15:30|2790.79|2790.79|2791.29|2791.29|2791.29|2791.29|2790.79|2790.79|0
1627485340000|2021-07-28 15:15:40|2791.31|2791.31|2791.72|2791.72|2791.72|2791.72|2791.31|2791.31|0
1627485350000|2021-07-28 15:15:50|2791.83|2791.83|2791.83|2791.83|2791.88|2791.88|2791.72|2791.72|0
1627485360000|2021-07-28 15:16:00|2791.66|2791.66|2791.81|2791.81|2791.83|2791.83|2791.66|2791.66|0
1627485370000|2021-07-28 15:16:10|2791.75|2791.75|2791.19|2791.19|2791.75|2791.75|2791.19|2791.19|0
1627485380000|2021-07-28 15:16:20|2791.25|2791.25|2791.41|2791.41|2791.41|2791.41|2791.25|2791.25|0
1627485390000|2021-07-28 15:16:30|2791.25|2791.25|2790.91|2790.91|2791.3|2791.3|2790.86|2790.86|0
1627485400000|2021-07-28 15:16:40|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|2791.24|0
1627485410000|2021-07-28 15:16:50|2791.08|2791.08|2791.02|2791.02|2791.08|2791.08|2791.02|2791.02|0
1627485420000|2021-07-28 15:17:00|2791.08|2791.08|2791.24|2791.24|2791.24|2791.24|2791.08|2791.08|0
1627485430000|2021-07-28 15:17:10|2791.36|2791.36|2791.91|2791.91|2791.91|2791.91|2791.36|2791.36|0
1627485440000|2021-07-28 15:17:20|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1627485450000|2021-07-28 15:17:30|2791.91|2791.91|2791.47|2791.47|2791.91|2791.91|2791.47|2791.47|0
1627485460000|2021-07-28 15:17:40|2791.49|2791.49|2791.49|2791.49|2791.55|2791.55|2791.49|2791.49|0
1627485470000|2021-07-28 15:17:50|2791.55|2791.55|2791.72|2791.72|2791.72|2791.72|2791.55|2791.55|0
1627485480000|2021-07-28 15:18:00|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1627485490000|2021-07-28 15:18:10|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1627485500000|2021-07-28 15:18:20|2791.66|2791.66|2791.33|2791.33|2791.66|2791.66|2791.22|2791.22|0
1627485510000|2021-07-28 15:18:30|2791.44|2791.44|2791.61|2791.61|2791.61|2791.61|2791.44|2791.44|0
1627485520000|2021-07-28 15:18:40|2791.5|2791.5|2791.44|2791.44|2791.5|2791.5|2791.44|2791.44|0
1627485530000|2021-07-28 15:18:50|2791.39|2791.39|2790.81|2790.81|2791.39|2791.39|2790.53|2790.53|0
1627485540000|2021-07-28 15:19:00|2790.92|2790.92|2791.31|2791.31|2791.31|2791.31|2790.92|2790.92|0
1627485550000|2021-07-28 15:19:10|2791.36|2791.36|2791.25|2791.25|2791.36|2791.36|2791.25|2791.25|0
1627485560000|2021-07-28 15:19:20|2791.42|2791.42|2791.53|2791.53|2791.53|2791.53|2791.37|2791.37|0
1627485580000|2021-07-28 15:19:40|2791.65|2791.65|2792.16|2792.16|2792.16|2792.16|2791.65|2791.65|0
1627485590000|2021-07-28 15:19:50|2792.17|2792.17|2792.11|2792.11|2792.17|2792.17|2792.11|2792.11|0
1627485600000|2021-07-28 15:20:00|2792.17|2792.17|2792.99|2792.99|2792.99|2792.99|2792.17|2792.17|0
1627485610000|2021-07-28 15:20:10|2793.01|2793.01|2792.78|2792.78|2793.42|2793.42|2792.78|2792.78|0
1627485620000|2021-07-28 15:20:20|2793.27|2793.27|2792.36|2792.36|2793.27|2793.27|2792.36|2792.36|0
1627485630000|2021-07-28 15:20:30|2792.19|2792.19|2792.01|2792.01|2792.19|2792.19|2791.97|2791.97|0
1627485640000|2021-07-28 15:20:40|2792.07|2792.07|2793.23|2793.23|2793.23|2793.23|2792.07|2792.07|0
1627485650000|2021-07-28 15:20:50|2793.29|2793.29|2793.24|2793.24|2793.3|2793.3|2793.24|2793.24|0
1627485660000|2021-07-28 15:21:00|2793.41|2793.41|2792.77|2792.77|2793.5|2793.5|2792.77|2792.77|0
1627485670000|2021-07-28 15:21:10|2792.78|2792.78|2792.82|2792.82|2793.1|2793.1|2792.78|2792.78|0
1627485680000|2021-07-28 15:21:20|2792.93|2792.93|2792.86|2792.86|2792.93|2792.93|2792.76|2792.76|0
1627485690000|2021-07-28 15:21:30|2793.02|2793.02|2793.05|2793.05|2793.22|2793.22|2792.89|2792.89|0
1627485700000|2021-07-28 15:21:40|2793.07|2793.07|2793.29|2793.29|2793.29|2793.29|2793.07|2793.07|0
1627485710000|2021-07-28 15:21:50|2793.13|2793.13|2792.96|2792.96|2793.13|2793.13|2792.96|2792.96|0
1627485720000|2021-07-28 15:22:00|2793.13|2793.13|2794.12|2794.12|2794.28|2794.28|2793.02|2793.02|0
1627485730000|2021-07-28 15:22:10|2794.2|2794.2|2794.09|2794.09|2794.2|2794.2|2794.09|2794.09|0
1627485740000|2021-07-28 15:22:20|2794.21|2794.21|2793.93|2793.93|2794.26|2794.26|2793.93|2793.93|0
1627485750000|2021-07-28 15:22:30|2793.99|2793.99|2793.7|2793.7|2793.99|2793.99|2793.6|2793.6|0
1627485760000|2021-07-28 15:22:40|2793.72|2793.72|2793.85|2793.85|2793.85|2793.85|2793.72|2793.72|0
1627485780000|2021-07-28 15:23:00|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|0
1627485790000|2021-07-28 15:23:10|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|0
1627485800000|2021-07-28 15:23:20|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1627485810000|2021-07-28 15:23:30|2793.77|2793.77|2793.82|2793.82|2793.82|2793.82|2793.76|2793.76|0
1627485820000|2021-07-28 15:23:40|2793.88|2793.88|2794.33|2794.33|2794.33|2794.33|2793.88|2793.88|0
1627485830000|2021-07-28 15:23:50|2794.16|2794.16|2794.01|2794.01|2794.16|2794.16|2794|2794|0
1627485840000|2021-07-28 15:24:00|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1627485860000|2021-07-28 15:24:20|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|0
1627485870000|2021-07-28 15:24:30|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1627485880000|2021-07-28 15:24:40|2793.9|2793.9|2794.29|2794.29|2794.29|2794.29|2793.84|2793.84|0
1627485890000|2021-07-28 15:24:50|2794.18|2794.18|2793.52|2793.52|2794.18|2794.18|2793.52|2793.52|0
1627485900000|2021-07-28 15:25:00|2793.53|2793.53|2793.42|2793.42|2793.55|2793.55|2793.38|2793.38|0
1627485910000|2021-07-28 15:25:10|2793.59|2793.59|2794.13|2794.13|2794.13|2794.13|2793.42|2793.42|0
1627485920000|2021-07-28 15:25:20|2793.8|2793.8|2793.71|2793.71|2793.88|2793.88|2793.71|2793.71|0
1627485930000|2021-07-28 15:25:30|2793.6|2793.6|2793.77|2793.77|2793.77|2793.77|2793.6|2793.6|0
1627485940000|2021-07-28 15:25:40|2793.71|2793.71|2793.62|2793.62|2793.77|2793.77|2793.56|2793.56|0
1627485950000|2021-07-28 15:25:50|2793.56|2793.56|2793.16|2793.16|2793.56|2793.56|2792.83|2792.83|0
1627485960000|2021-07-28 15:26:00|2793.32|2793.32|2793.38|2793.38|2793.38|2793.38|2793.21|2793.21|0
1627485970000|2021-07-28 15:26:10|2793.55|2793.55|2793.65|2793.65|2793.65|2793.65|2793.55|2793.55|0
1627485980000|2021-07-28 15:26:20|2793.59|2793.59|2793.59|2793.59|2793.59|2793.59|2793.59|2793.59|0
1627485990000|2021-07-28 15:26:30|2793.42|2793.42|2793.57|2793.57|2793.57|2793.57|2793.42|2793.42|0
1627486000000|2021-07-28 15:26:40|2793.83|2793.83|2794.48|2794.48|2794.48|2794.48|2793.83|2793.83|0
1627486010000|2021-07-28 15:26:50|2794.37|2794.37|2794.05|2794.05|2794.37|2794.37|2793.99|2793.99|0
1627486020000|2021-07-28 15:27:00|2794|2794|2795.4|2795.4|2795.4|2795.4|2794|2794|0
1627486030000|2021-07-28 15:27:10|2795.07|2795.07|2795.28|2795.28|2795.45|2795.45|2794.81|2794.81|0
1627486040000|2021-07-28 15:27:20|2795.29|2795.29|2795.08|2795.08|2795.29|2795.29|2795.02|2795.02|0
1627486050000|2021-07-28 15:27:30|2794.91|2794.91|2795.46|2795.46|2795.46|2795.46|2794.91|2794.91|0
1627486060000|2021-07-28 15:27:40|2795.51|2795.51|2795.51|2795.51|2795.57|2795.57|2795.51|2795.51|0
1627486070000|2021-07-28 15:27:50|2795.4|2795.4|2795.17|2795.17|2795.4|2795.4|2795.17|2795.17|0
1627486080000|2021-07-28 15:28:00|2795.12|2795.12|2795.06|2795.06|2795.12|2795.12|2795.06|2795.06|0
1627486090000|2021-07-28 15:28:10|2795.01|2795.01|2794.8|2794.8|2795.12|2795.12|2794.75|2794.75|0
1627486100000|2021-07-28 15:28:20|2794.97|2794.97|2794.9|2794.9|2794.97|2794.97|2794.69|2794.69|0
1627486110000|2021-07-28 15:28:30|2794.79|2794.79|2794.65|2794.65|2794.79|2794.79|2794.54|2794.54|0
1627486120000|2021-07-28 15:28:40|2794.59|2794.59|2794.41|2794.41|2794.99|2794.99|2794.18|2794.18|0
1627486130000|2021-07-28 15:28:50|2794.24|2794.24|2794.31|2794.31|2794.33|2794.33|2794.19|2794.19|0
1627486140000|2021-07-28 15:29:00|2794.54|2794.54|2793.81|2793.81|2794.54|2794.54|2793.43|2793.43|0
1627486150000|2021-07-28 15:29:10|2793.97|2793.97|2794.06|2794.06|2794.11|2794.11|2793.97|2793.97|0
1627486160000|2021-07-28 15:29:20|2793.89|2793.89|2793.96|2793.96|2793.96|2793.96|2793.74|2793.74|0
1627486170000|2021-07-28 15:29:30|2793.98|2793.98|2794.25|2794.25|2794.42|2794.42|2793.98|2793.98|0
1627486180000|2021-07-28 15:29:40|2794.3|2794.3|2794.53|2794.53|2794.64|2794.64|2794.3|2794.3|0
1627486190000|2021-07-28 15:29:50|2794.51|2794.51|2794.48|2794.48|2794.54|2794.54|2794.44|2794.44|0
1627542900000|2021-07-29 07:15:00|2796.46|2796.46|2798.52|2798.52|2799.02|2799.02|2796.46|2796.46|0
1627542910000|2021-07-29 07:15:10|2798.36|2798.36|2801.1|2801.1|2801.1|2801.1|2798.36|2798.36|0
1627542920000|2021-07-29 07:15:20|2800.94|2800.94|2800.99|2800.99|2800.99|2800.99|2800.76|2800.76|0
1627542930000|2021-07-29 07:15:30|2800.24|2800.24|2799.48|2799.48|2800.24|2800.24|2799.08|2799.08|0
1627542940000|2021-07-29 07:15:40|2799.64|2799.64|2801|2801|2801.34|2801.34|2799.64|2799.64|0
1627542950000|2021-07-29 07:15:50|2800.84|2800.84|2800.13|2800.13|2800.84|2800.84|2799.85|2799.85|0
1627542960000|2021-07-29 07:16:00|2799.62|2799.62|2799.17|2799.17|2799.9|2799.9|2798.38|2798.38|0
1627542970000|2021-07-29 07:16:10|2799.5|2799.5|2799.33|2799.33|2799.5|2799.5|2799.33|2799.33|0
1627542980000|2021-07-29 07:16:20|2799|2799|2798.51|2798.51|2799|2799|2798.34|2798.34|0
1627542990000|2021-07-29 07:16:30|2798.52|2798.52|2797.86|2797.86|2798.75|2798.75|2797.86|2797.86|0
1627543000000|2021-07-29 07:16:40|2798.09|2798.09|2799.09|2799.09|2799.11|2799.11|2798.09|2798.09|0
1627543010000|2021-07-29 07:16:50|2798.77|2798.77|2798.09|2798.09|2798.77|2798.77|2798.09|2798.09|0
1627543020000|2021-07-29 07:17:00|2797.62|2797.62|2796.73|2796.73|2797.78|2797.78|2796.19|2796.19|0
1627543030000|2021-07-29 07:17:10|2796.65|2796.65|2797.13|2797.13|2797.13|2797.13|2796.65|2796.65|0
1627543040000|2021-07-29 07:17:20|2796.96|2796.96|2797.16|2797.16|2797.71|2797.71|2796.68|2796.68|0
1627543050000|2021-07-29 07:17:30|2797.34|2797.34|2798|2798|2798.58|2798.58|2797.34|2797.34|0
1627543060000|2021-07-29 07:17:40|2798.09|2798.09|2798.02|2798.02|2798.25|2798.25|2798.02|2798.02|0
1627543070000|2021-07-29 07:17:50|2797.86|2797.86|2799.01|2799.01|2799.01|2799.01|2797.86|2797.86|0
1627543080000|2021-07-29 07:18:00|2798.55|2798.55|2797.91|2797.91|2798.55|2798.55|2797.91|2797.91|0
1627543090000|2021-07-29 07:18:10|2798.2|2798.2|2799.89|2799.89|2799.89|2799.89|2797.92|2797.92|0
1627543100000|2021-07-29 07:18:20|2799.6|2799.6|2800.01|2800.01|2800.01|2800.01|2799.6|2799.6|0
1627543110000|2021-07-29 07:18:30|2800.07|2800.07|2799.98|2799.98|2800.07|2800.07|2799.73|2799.73|0
1627543120000|2021-07-29 07:18:40|2799.87|2799.87|2801.78|2801.78|2801.78|2801.78|2799.68|2799.68|0
1627543130000|2021-07-29 07:18:50|2801.83|2801.83|2803.26|2803.26|2803.43|2803.43|2801.79|2801.79|0
1627543140000|2021-07-29 07:19:00|2803.49|2803.49|2803.08|2803.08|2803.49|2803.49|2801.51|2801.51|0
1627543150000|2021-07-29 07:19:10|2803.13|2803.13|2804.68|2804.68|2804.68|2804.68|2803.13|2803.13|0
1627543160000|2021-07-29 07:19:20|2804.7|2804.7|2805.1|2805.1|2805.1|2805.1|2804.28|2804.28|0
1627543170000|2021-07-29 07:19:30|2804.93|2804.93|2803.51|2803.51|2804.99|2804.99|2803.51|2803.51|0
1627543180000|2021-07-29 07:19:40|2803.85|2803.85|2803.51|2803.51|2803.85|2803.85|2803.51|2803.51|0
1627543190000|2021-07-29 07:19:50|2803.8|2803.8|2803.92|2803.92|2804.02|2804.02|2803.51|2803.51|0
1627543200000|2021-07-29 07:20:00|2803.9|2803.9|2803.1|2803.1|2804.14|2804.14|2802.94|2802.94|0
1627543210000|2021-07-29 07:20:10|2802.84|2802.84|2802.61|2802.61|2803.16|2803.16|2802.61|2802.61|0
1627543220000|2021-07-29 07:20:20|2802.9|2802.9|2802.78|2802.78|2803.34|2803.34|2802.77|2802.77|0
1627543230000|2021-07-29 07:20:30|2802.95|2802.95|2802.43|2802.43|2802.95|2802.95|2802.43|2802.43|0
1627543240000|2021-07-29 07:20:40|2802.59|2802.59|2802.43|2802.43|2802.59|2802.59|2802.43|2802.43|0
1627543250000|2021-07-29 07:20:50|2802.26|2802.26|2801.73|2801.73|2802.28|2802.28|2801.73|2801.73|0
1627543260000|2021-07-29 07:21:00|2801.23|2801.23|2799.42|2799.42|2801.23|2801.23|2799.42|2799.42|0
1627543270000|2021-07-29 07:21:10|2798.96|2798.96|2799.25|2799.25|2800.71|2800.71|2798.96|2798.96|0
1627543280000|2021-07-29 07:21:20|2799.09|2799.09|2799.77|2799.77|2799.77|2799.77|2799.09|2799.09|0
1627543290000|2021-07-29 07:21:30|2800|2800|2800.01|2800.01|2800.34|2800.34|2800|2800|0
1627543300000|2021-07-29 07:21:40|2799.26|2799.26|2799.6|2799.6|2799.6|2799.6|2799.26|2799.26|0
1627543310000|2021-07-29 07:21:50|2799.62|2799.62|2800.08|2800.08|2800.08|2800.08|2799.62|2799.62|0
1627543320000|2021-07-29 07:22:00|2799.92|2799.92|2799.42|2799.42|2799.92|2799.92|2798.97|2798.97|0
1627543330000|2021-07-29 07:22:10|2799.47|2799.47|2799.38|2799.38|2799.47|2799.47|2799.38|2799.38|0
1627543350000|2021-07-29 07:22:30|2799.36|2799.36|2798.99|2798.99|2799.36|2799.36|2798.99|2798.99|0
1627543360000|2021-07-29 07:22:40|2799.03|2799.03|2799.71|2799.71|2800.04|2800.04|2798.9|2798.9|0
1627543370000|2021-07-29 07:22:50|2800.37|2800.37|2800.6|2800.6|2800.6|2800.6|2799.77|2799.77|0
1627543380000|2021-07-29 07:23:00|2800.1|2800.1|2800.58|2800.58|2800.58|2800.58|2800.1|2800.1|0
1627543390000|2021-07-29 07:23:10|2800.75|2800.75|2801.8|2801.8|2802.34|2802.34|2800.75|2800.75|0
1627543400000|2021-07-29 07:23:20|2802.09|2802.09|2801.84|2801.84|2802.25|2802.25|2801.5|2801.5|0
1627543410000|2021-07-29 07:23:30|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|0
1627543420000|2021-07-29 07:23:40|2801.27|2801.27|2801.1|2801.1|2801.27|2801.27|2801.1|2801.1|0
1627543430000|2021-07-29 07:23:50|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|0
1627543440000|2021-07-29 07:24:00|2800.66|2800.66|2802.33|2802.33|2802.66|2802.66|2800.31|2800.31|0
1627543450000|2021-07-29 07:24:10|2802.16|2802.16|2801.6|2801.6|2802.16|2802.16|2801.6|2801.6|0
1627543460000|2021-07-29 07:24:20|2801.33|2801.33|2801.07|2801.07|2801.83|2801.83|2800.15|2800.15|0
1627543470000|2021-07-29 07:24:30|2801.41|2801.41|2801.57|2801.57|2801.66|2801.66|2801.41|2801.41|0
1627543480000|2021-07-29 07:24:40|2801.53|2801.53|2801.58|2801.58|2801.58|2801.58|2801.41|2801.41|0
1627543490000|2021-07-29 07:24:50|2801.6|2801.6|2801.56|2801.56|2801.6|2801.6|2801.56|2801.56|0
1627543500000|2021-07-29 07:25:00|2801.65|2801.65|2803.23|2803.23|2803.25|2803.25|2801.32|2801.32|0
1627543510000|2021-07-29 07:25:10|2803.75|2803.75|2804.56|2804.56|2804.56|2804.56|2803.75|2803.75|0
1627543520000|2021-07-29 07:25:20|2804.65|2804.65|2805.57|2805.57|2805.74|2805.74|2804.59|2804.59|0
1627543530000|2021-07-29 07:25:30|2805.06|2805.06|2804.94|2804.94|2805.06|2805.06|2804.37|2804.37|0
1627543540000|2021-07-29 07:25:40|2804.78|2804.78|2804.34|2804.34|2804.78|2804.78|2804.17|2804.17|0
1627543560000|2021-07-29 07:26:00|2804.67|2804.67|2804.16|2804.16|2805.5|2805.5|2803.83|2803.83|0
1627543570000|2021-07-29 07:26:10|2803.89|2803.89|2801.69|2801.69|2803.89|2803.89|2801.69|2801.69|0
1627543580000|2021-07-29 07:26:20|2801.45|2801.45|2802.72|2802.72|2802.72|2802.72|2801.05|2801.05|0
1627543590000|2021-07-29 07:26:30|2802.71|2802.71|2802.13|2802.13|2802.71|2802.71|2802.13|2802.13|0
1627543610000|2021-07-29 07:26:50|2801.44|2801.44|2801.07|2801.07|2801.44|2801.44|2801.07|2801.07|0
1627543620000|2021-07-29 07:27:00|2800.95|2800.95|2801.34|2801.34|2801.67|2801.67|2800.84|2800.84|0
1627543630000|2021-07-29 07:27:10|2801.33|2801.33|2801.12|2801.12|2801.33|2801.33|2801.12|2801.12|0
1627543650000|2021-07-29 07:27:30|2801.41|2801.41|2801.84|2801.84|2802.19|2802.19|2801.41|2801.41|0
1627543660000|2021-07-29 07:27:40|2802.02|2802.02|2801.35|2801.35|2802.02|2802.02|2801.35|2801.35|0
1627543670000|2021-07-29 07:27:50|2801.31|2801.31|2801.41|2801.41|2801.91|2801.91|2801.31|2801.31|0
1627543680000|2021-07-29 07:28:00|2801.24|2801.24|2801.43|2801.43|2801.76|2801.76|2800.98|2800.98|0
1627543690000|2021-07-29 07:28:10|2801.37|2801.37|2801.32|2801.32|2801.98|2801.98|2801.1|2801.1|0
1627543700000|2021-07-29 07:28:20|2801.65|2801.65|2800.76|2800.76|2802.02|2802.02|2800.76|2800.76|0
1627543710000|2021-07-29 07:28:30|2800.59|2800.59|2801.5|2801.5|2801.5|2801.5|2800.53|2800.53|0
1627543720000|2021-07-29 07:28:40|2801.75|2801.75|2801.69|2801.69|2801.75|2801.75|2801.69|2801.69|0
1627543730000|2021-07-29 07:28:50|2801.67|2801.67|2801.42|2801.42|2801.92|2801.92|2801.42|2801.42|0
1627543740000|2021-07-29 07:29:00|2801.25|2801.25|2801.67|2801.67|2801.67|2801.67|2801.25|2801.25|0
1627543750000|2021-07-29 07:29:10|2801.84|2801.84|2801.54|2801.54|2801.84|2801.84|2801.51|2801.51|0
1627543760000|2021-07-29 07:29:20|2801.46|2801.46|2802.35|2802.35|2802.35|2802.35|2801.46|2801.46|0
1627543770000|2021-07-29 07:29:30|2802.3|2802.3|2801.05|2801.05|2802.3|2802.3|2800.93|2800.93|0
1627543780000|2021-07-29 07:29:40|2801.07|2801.07|2801.54|2801.54|2801.81|2801.81|2801.07|2801.07|0
1627543790000|2021-07-29 07:29:50|2801.5|2801.5|2801.58|2801.58|2801.58|2801.58|2801.13|2801.13|0
1627543800000|2021-07-29 07:30:00|2801.75|2801.75|2801.98|2801.98|2802.04|2802.04|2801.63|2801.63|0
1627543810000|2021-07-29 07:30:10|2802.08|2802.08|2803.33|2803.33|2803.33|2803.33|2802.08|2802.08|0
1627543820000|2021-07-29 07:30:20|2803.5|2803.5|2803.34|2803.34|2804|2804|2803.34|2803.34|0
1627543830000|2021-07-29 07:30:30|2803.11|2803.11|2803.51|2803.51|2803.51|2803.51|2802.79|2802.79|0
1627543840000|2021-07-29 07:30:40|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|0
1627543850000|2021-07-29 07:30:50|2803.56|2803.56|2802.29|2802.29|2803.62|2803.62|2802.29|2802.29|0
1627543860000|2021-07-29 07:31:00|2802.63|2802.63|2803.34|2803.34|2803.34|2803.34|2802.48|2802.48|0
1627543870000|2021-07-29 07:31:10|2803.33|2803.33|2803.16|2803.16|2803.5|2803.5|2803.16|2803.16|0
1627543880000|2021-07-29 07:31:20|2803.66|2803.66|2803.96|2803.96|2804.27|2804.27|2803.66|2803.66|0
1627543890000|2021-07-29 07:31:30|2804.07|2804.07|2804.19|2804.19|2804.41|2804.41|2804.07|2804.07|0
1627543900000|2021-07-29 07:31:40|2804.08|2804.08|2803.53|2803.53|2804.08|2804.08|2803.53|2803.53|0
1627543910000|2021-07-29 07:31:50|2803.26|2803.26|2801.87|2801.87|2803.26|2803.26|2800.9|2800.9|0
1627543920000|2021-07-29 07:32:00|2802.45|2802.45|2802.12|2802.12|2802.45|2802.45|2802.12|2802.12|0
1627543930000|2021-07-29 07:32:10|2802.5|2802.5|2803.25|2803.25|2803.25|2803.25|2802.48|2802.48|0
1627543940000|2021-07-29 07:32:20|2802.75|2802.75|2801.06|2801.06|2802.75|2802.75|2801.06|2801.06|0
1627543950000|2021-07-29 07:32:30|2801.05|2801.05|2801.34|2801.34|2801.44|2801.44|2801.05|2801.05|0
1627543960000|2021-07-29 07:32:40|2801.17|2801.17|2801.43|2801.43|2801.43|2801.43|2801.13|2801.13|0
1627543970000|2021-07-29 07:32:50|2801.4|2801.4|2801.3|2801.3|2801.4|2801.4|2801.3|2801.3|0
1627543980000|2021-07-29 07:33:00|2800.91|2800.91|2801.24|2801.24|2801.49|2801.49|2799.75|2799.75|0
1627543990000|2021-07-29 07:33:10|2801.41|2801.41|2801.86|2801.86|2802.07|2802.07|2801.41|2801.41|0
1627544000000|2021-07-29 07:33:20|2801.92|2801.92|2802.09|2802.09|2802.09|2802.09|2801.92|2801.92|0
1627544010000|2021-07-29 07:33:30|2801.98|2801.98|2801.76|2801.76|2801.98|2801.98|2801.76|2801.76|0
1627544020000|2021-07-29 07:33:40|2801.92|2801.92|2801.76|2801.76|2801.92|2801.92|2801.76|2801.76|0
1627544030000|2021-07-29 07:33:50|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|0
1627544040000|2021-07-29 07:34:00|2801.98|2801.98|2802.14|2802.14|2802.48|2802.48|2801.98|2801.98|0
1627544050000|2021-07-29 07:34:10|2802.25|2802.25|2802.36|2802.36|2802.36|2802.36|2802.25|2802.25|0
1627544060000|2021-07-29 07:34:20|2802.03|2802.03|2802.01|2802.01|2802.03|2802.03|2802.01|2802.01|0
1627544070000|2021-07-29 07:34:30|2801.85|2801.85|2803.94|2803.94|2803.94|2803.94|2801.76|2801.76|0
1627544080000|2021-07-29 07:34:40|2803.44|2803.44|2802.2|2802.2|2803.94|2803.94|2802.2|2802.2|0
1627544090000|2021-07-29 07:34:50|2802.04|2802.04|2802.37|2802.37|2802.37|2802.37|2802.04|2802.04|0
1627544100000|2021-07-29 07:35:00|2802.7|2802.7|2804.72|2804.72|2804.72|2804.72|2802.53|2802.53|0
1627544110000|2021-07-29 07:35:10|2804.89|2804.89|2806.67|2806.67|2806.67|2806.67|2804.89|2804.89|0
1627544120000|2021-07-29 07:35:20|2806.84|2806.84|2806.68|2806.68|2806.85|2806.85|2806.68|2806.68|0
1627544130000|2021-07-29 07:35:30|2806.57|2806.57|2806.74|2806.74|2806.74|2806.74|2806.57|2806.57|0
1627544140000|2021-07-29 07:35:40|2806.68|2806.68|2807.6|2807.6|2807.6|2807.6|2806.31|2806.31|0
1627544150000|2021-07-29 07:35:50|2807.56|2807.56|2808.02|2808.02|2808.02|2808.02|2807.5|2807.5|0
1627544160000|2021-07-29 07:36:00|2808.19|2808.19|2810.29|2810.29|2810.29|2810.29|2808.07|2808.07|0
1627544170000|2021-07-29 07:36:10|2809.96|2809.96|2809.3|2809.3|2810.01|2810.01|2809.14|2809.14|0
1627544180000|2021-07-29 07:36:20|2809.47|2809.47|2809.02|2809.02|2809.47|2809.47|2809.02|2809.02|0
1627544190000|2021-07-29 07:36:30|2809.24|2809.24|2808.26|2808.26|2809.24|2809.24|2808.26|2808.26|0
1627544210000|2021-07-29 07:36:50|2808.43|2808.43|2808.76|2808.76|2809.26|2809.26|2808.43|2808.43|0
1627544220000|2021-07-29 07:37:00|2808.71|2808.71|2808.09|2808.09|2808.82|2808.82|2808.09|2808.09|0
1627544230000|2021-07-29 07:37:10|2807.4|2807.4|2806.48|2806.48|2807.4|2807.4|2806.48|2806.48|0
1627544240000|2021-07-29 07:37:20|2806.42|2806.42|2806.75|2806.75|2806.75|2806.75|2806.42|2806.42|0
1627544250000|2021-07-29 07:37:30|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1627544260000|2021-07-29 07:37:40|2806.12|2806.12|2805.87|2805.87|2806.12|2806.12|2805.87|2805.87|0
1627544270000|2021-07-29 07:37:50|2805.7|2805.7|2804.9|2804.9|2805.7|2805.7|2804.9|2804.9|0
1627544280000|2021-07-29 07:38:00|2805.07|2805.07|2805.11|2805.11|2805.11|2805.11|2805.07|2805.07|0
1627544290000|2021-07-29 07:38:10|2804.73|2804.73|2804.61|2804.61|2804.73|2804.73|2804.61|2804.61|0
1627544300000|2021-07-29 07:38:20|2804.55|2804.55|2804.53|2804.53|2804.55|2804.55|2804.53|2804.53|0
1627544310000|2021-07-29 07:38:30|2804.3|2804.3|2804.28|2804.28|2804.3|2804.3|2804.28|2804.28|0
1627544320000|2021-07-29 07:38:40|2804.44|2804.44|2804.61|2804.61|2804.61|2804.61|2804.44|2804.44|0
1627544330000|2021-07-29 07:38:50|2804.12|2804.12|2803.85|2803.85|2804.12|2804.12|2803.08|2803.08|0
1627544340000|2021-07-29 07:39:00|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|0
1627544350000|2021-07-29 07:39:10|2804.12|2804.12|2803.5|2803.5|2804.12|2804.12|2803.5|2803.5|0
1627544360000|2021-07-29 07:39:20|2802.86|2802.86|2802.58|2802.58|2803.08|2803.08|2802.58|2802.58|0
1627544370000|2021-07-29 07:39:30|2802.36|2802.36|2801.74|2801.74|2802.36|2802.36|2801.74|2801.74|0
1627544380000|2021-07-29 07:39:40|2801.58|2801.58|2801.47|2801.47|2801.63|2801.63|2801.36|2801.36|0
1627544390000|2021-07-29 07:39:50|2801.36|2801.36|2800.9|2800.9|2801.36|2801.36|2800.9|2800.9|0
1627544400000|2021-07-29 07:40:00|2800.78|2800.78|2801.14|2801.14|2801.22|2801.22|2800.44|2800.44|0
1627544410000|2021-07-29 07:40:10|2801.1|2801.1|2800.28|2800.28|2801.12|2801.12|2800.28|2800.28|0
1627544420000|2021-07-29 07:40:20|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|0
1627544430000|2021-07-29 07:40:30|2799.99|2799.99|2800.61|2800.61|2800.61|2800.61|2799.95|2799.95|0
1627544440000|2021-07-29 07:40:40|2800.9|2800.9|2800.5|2800.5|2800.9|2800.9|2800.5|2800.5|0
1627544450000|2021-07-29 07:40:50|2800.14|2800.14|2799.62|2799.62|2800.14|2800.14|2799.48|2799.48|0
1627544460000|2021-07-29 07:41:00|2799.85|2799.85|2801.2|2801.2|2801.2|2801.2|2799.85|2799.85|0
1627544470000|2021-07-29 07:41:10|2800.7|2800.7|2800.48|2800.48|2800.7|2800.7|2800.15|2800.15|0
1627544480000|2021-07-29 07:41:20|2800.53|2800.53|2801.15|2801.15|2801.15|2801.15|2800.53|2800.53|0
1627544490000|2021-07-29 07:41:30|2801.19|2801.19|2800.86|2800.86|2801.19|2801.19|2800.73|2800.73|0
1627544500000|2021-07-29 07:41:40|2800.53|2800.53|2800.52|2800.52|2800.86|2800.86|2800.52|2800.52|0
1627544510000|2021-07-29 07:41:50|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|0
1627544520000|2021-07-29 07:42:00|2800.9|2800.9|2801.28|2801.28|2801.28|2801.28|2800.9|2800.9|0
1627544530000|2021-07-29 07:42:10|2801.12|2801.12|2800.83|2800.83|2801.12|2801.12|2800.77|2800.77|0
1627544540000|2021-07-29 07:42:20|2800.91|2800.91|2800.93|2800.93|2800.93|2800.93|2800.91|2800.91|0
1627544550000|2021-07-29 07:42:30|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1627544560000|2021-07-29 07:42:40|2800.93|2800.93|2801.26|2801.26|2801.26|2801.26|2800.93|2800.93|0
1627544570000|2021-07-29 07:42:50|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|2801.22|0
1627544580000|2021-07-29 07:43:00|2801.86|2801.86|2803.05|2803.05|2803.21|2803.21|2801.86|2801.86|0
1627544590000|2021-07-29 07:43:10|2802.94|2802.94|2802.77|2802.77|2802.94|2802.94|2802.6|2802.6|0
1627544600000|2021-07-29 07:43:20|2802.94|2802.94|2802.89|2802.89|2802.94|2802.94|2802.77|2802.77|0
1627544610000|2021-07-29 07:43:30|2803.13|2803.13|2803|2803|2803.13|2803.13|2803|2803|0
1627544620000|2021-07-29 07:43:40|2803.29|2803.29|2803.25|2803.25|2803.29|2803.29|2803.25|2803.25|0
1627544630000|2021-07-29 07:43:50|2803.23|2803.23|2803.17|2803.17|2803.23|2803.23|2803.17|2803.17|0
1627544640000|2021-07-29 07:44:00|2803.25|2803.25|2804.36|2804.36|2804.52|2804.52|2803.25|2803.25|0
1627544650000|2021-07-29 07:44:10|2804.38|2804.38|2805.04|2805.04|2805.04|2805.04|2804.28|2804.28|0
1627544660000|2021-07-29 07:44:20|2805.73|2805.73|2806.07|2806.07|2806.24|2806.24|2805.73|2805.73|0
1627544670000|2021-07-29 07:44:30|2806.05|2806.05|2805.99|2805.99|2806.05|2806.05|2805.72|2805.72|0
1627544680000|2021-07-29 07:44:40|2805.88|2805.88|2806.23|2806.23|2806.23|2806.23|2805.48|2805.48|0
1627544690000|2021-07-29 07:44:50|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2805.9|2805.9|0
1627544700000|2021-07-29 07:45:00|2806.39|2806.39|2806.23|2806.23|2806.39|2806.39|2806.23|2806.23|0
1627544710000|2021-07-29 07:45:10|2806.31|2806.31|2806.59|2806.59|2806.81|2806.81|2806.31|2806.31|0
1627544720000|2021-07-29 07:45:20|2806.87|2806.87|2807.04|2807.04|2807.04|2807.04|2806.87|2806.87|0
1627544730000|2021-07-29 07:45:30|2806.81|2806.81|2806.98|2806.98|2806.98|2806.98|2806.81|2806.81|0
1627544750000|2021-07-29 07:45:50|2807.02|2807.02|2805.57|2805.57|2807.02|2807.02|2805.57|2805.57|0
1627544760000|2021-07-29 07:46:00|2805.55|2805.55|2804.31|2804.31|2805.55|2805.55|2803.31|2803.31|0
1627544770000|2021-07-29 07:46:10|2804.14|2804.14|2803.98|2803.98|2804.14|2804.14|2803.98|2803.98|0
1627544780000|2021-07-29 07:46:20|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.48|2803.48|0
1627544790000|2021-07-29 07:46:30|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|0
1627544800000|2021-07-29 07:46:40|2803.58|2803.58|2803.3|2803.3|2803.58|2803.58|2803.3|2803.3|0
1627544810000|2021-07-29 07:46:50|2803.13|2803.13|2803.3|2803.3|2803.3|2803.3|2802.97|2802.97|0
1627544820000|2021-07-29 07:47:00|2803.47|2803.47|2803.03|2803.03|2803.47|2803.47|2803.03|2803.03|0
1627544830000|2021-07-29 07:47:10|2803.01|2803.01|2802.99|2802.99|2803.01|2803.01|2802.66|2802.66|0
1627544840000|2021-07-29 07:47:20|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1627544870000|2021-07-29 07:47:50|2801.95|2801.95|2801.6|2801.6|2801.95|2801.95|2801.6|2801.6|0
1627544880000|2021-07-29 07:48:00|2801.59|2801.59|2801.52|2801.52|2801.59|2801.59|2800.67|2800.67|0
1627544890000|2021-07-29 07:48:10|2801.63|2801.63|2802.41|2802.41|2802.41|2802.41|2801.63|2801.63|0
1627544900000|2021-07-29 07:48:20|2802.74|2802.74|2803.06|2803.06|2803.08|2803.08|2802.57|2802.57|0
1627544920000|2021-07-29 07:48:40|2802.89|2802.89|2803.39|2803.39|2803.56|2803.56|2802.89|2802.89|0
1627544930000|2021-07-29 07:48:50|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1627544940000|2021-07-29 07:49:00|2803.81|2803.81|2805.1|2805.1|2805.1|2805.1|2803.81|2803.81|0
1627544950000|2021-07-29 07:49:10|2804.99|2804.99|2804.24|2804.24|2804.99|2804.99|2804.24|2804.24|0
1627544960000|2021-07-29 07:49:20|2805.55|2805.55|2806.57|2806.57|2806.84|2806.84|2805.39|2805.39|0
1627544970000|2021-07-29 07:49:30|2806.79|2806.79|2806.63|2806.63|2806.79|2806.79|2806.63|2806.63|0
1627544980000|2021-07-29 07:49:40|2806.79|2806.79|2806.57|2806.57|2806.79|2806.79|2806.57|2806.57|0
1627544990000|2021-07-29 07:49:50|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|0
1627545000000|2021-07-29 07:50:00|2807.2|2807.2|2807.03|2807.03|2807.2|2807.2|2807.03|2807.03|0
1627545010000|2021-07-29 07:50:10|2807.2|2807.2|2807.09|2807.09|2807.26|2807.26|2806.92|2806.92|0
1627545020000|2021-07-29 07:50:20|2807.43|2807.43|2807.6|2807.6|2807.6|2807.6|2807.43|2807.43|0
1627545030000|2021-07-29 07:50:30|2806.88|2806.88|2806.72|2806.72|2807.05|2807.05|2806.72|2806.72|0
1627545040000|2021-07-29 07:50:40|2806.54|2806.54|2806.5|2806.5|2806.54|2806.54|2806.5|2806.5|0
1627545050000|2021-07-29 07:50:50|2806.56|2806.56|2806.67|2806.67|2806.67|2806.67|2806.27|2806.27|0
1627545060000|2021-07-29 07:51:00|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1627545070000|2021-07-29 07:51:10|2807.05|2807.05|2806.71|2806.71|2807.05|2807.05|2806.55|2806.55|0
1627545080000|2021-07-29 07:51:20|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1627545090000|2021-07-29 07:51:30|2806.42|2806.42|2806.76|2806.76|2806.98|2806.98|2806.42|2806.42|0
1627545100000|2021-07-29 07:51:40|2807.05|2807.05|2807.4|2807.4|2807.4|2807.4|2807.05|2807.05|0
1627545110000|2021-07-29 07:51:50|2807.29|2807.29|2806.83|2806.83|2807.29|2807.29|2806.83|2806.83|0
1627545120000|2021-07-29 07:52:00|2806.5|2806.5|2806.83|2806.83|2806.83|2806.83|2806.5|2806.5|0
1627545130000|2021-07-29 07:52:10|2806.99|2806.99|2806.99|2806.99|2807.33|2807.33|2806.99|2806.99|0
1627545140000|2021-07-29 07:52:20|2806.94|2806.94|2808.18|2808.18|2808.18|2808.18|2806.94|2806.94|0
1627545150000|2021-07-29 07:52:30|2808.52|2808.52|2808.19|2808.19|2808.68|2808.68|2808.19|2808.19|0
1627545160000|2021-07-29 07:52:40|2808.23|2808.23|2808.27|2808.27|2808.29|2808.29|2808.23|2808.23|0
1627545170000|2021-07-29 07:52:50|2808.31|2808.31|2808.36|2808.36|2808.36|2808.36|2808.31|2808.31|0
1627545180000|2021-07-29 07:53:00|2808.28|2808.28|2808.28|2808.28|2808.39|2808.39|2808.28|2808.28|0
1627545190000|2021-07-29 07:53:10|2807.95|2807.95|2807.96|2807.96|2808|2808|2807.95|2807.95|0
1627545200000|2021-07-29 07:53:20|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1627545210000|2021-07-29 07:53:30|2808.02|2808.02|2809.21|2809.21|2809.38|2809.38|2808.02|2808.02|0
1627545220000|2021-07-29 07:53:40|2809.27|2809.27|2809.1|2809.1|2809.27|2809.27|2809.1|2809.1|0
1627545230000|2021-07-29 07:53:50|2809.12|2809.12|2809.52|2809.52|2809.52|2809.52|2809.12|2809.12|0
1627545240000|2021-07-29 07:54:00|2809.85|2809.85|2810.14|2810.14|2810.14|2810.14|2809.85|2809.85|0
1627545250000|2021-07-29 07:54:10|2809.92|2809.92|2809.52|2809.52|2809.92|2809.92|2809.52|2809.52|0
1627545260000|2021-07-29 07:54:20|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|2809.46|0
1627545270000|2021-07-29 07:54:30|2809.23|2809.23|2809.19|2809.19|2809.23|2809.23|2809.19|2809.19|0
1627545280000|2021-07-29 07:54:40|2809.23|2809.23|2809.45|2809.45|2809.62|2809.62|2809.23|2809.23|0
1627545290000|2021-07-29 07:54:50|2809.33|2809.33|2809.47|2809.47|2809.47|2809.47|2809.22|2809.22|0
1627545300000|2021-07-29 07:55:00|2809.29|2809.29|2809.31|2809.31|2809.31|2809.31|2809.09|2809.09|0
1627545310000|2021-07-29 07:55:10|2809.33|2809.33|2809.22|2809.22|2809.33|2809.33|2809.22|2809.22|0
1627545320000|2021-07-29 07:55:20|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|2808.73|0
1627545330000|2021-07-29 07:55:30|2808.89|2808.89|2809.22|2809.22|2809.22|2809.22|2808.89|2808.89|0
1627545340000|2021-07-29 07:55:40|2809.48|2809.48|2809.63|2809.63|2809.63|2809.63|2809.48|2809.48|0
1627545350000|2021-07-29 07:55:50|2809.65|2809.65|2809.48|2809.48|2809.65|2809.65|2809.48|2809.48|0
1627545360000|2021-07-29 07:56:00|2809.87|2809.87|2809.34|2809.34|2809.93|2809.93|2809.34|2809.34|0
1627545370000|2021-07-29 07:56:10|2809.51|2809.51|2809.51|2809.51|2809.67|2809.67|2809.51|2809.51|0
1627545380000|2021-07-29 07:56:20|2809.34|2809.34|2809.18|2809.18|2809.34|2809.34|2809.18|2809.18|0
1627545390000|2021-07-29 07:56:30|2809.41|2809.41|2808.88|2808.88|2809.41|2809.41|2808.86|2808.86|0
1627545400000|2021-07-29 07:56:40|2808.86|2808.86|2808.4|2808.4|2808.86|2808.86|2808.24|2808.24|0
1627545410000|2021-07-29 07:56:50|2808.74|2808.74|2808.67|2808.67|2808.74|2808.74|2808.63|2808.63|0
1627545420000|2021-07-29 07:57:00|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1627545430000|2021-07-29 07:57:10|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|0
1627545440000|2021-07-29 07:57:20|2809.08|2809.08|2808.46|2808.46|2809.08|2809.08|2808.46|2808.46|0
1627545450000|2021-07-29 07:57:30|2808.38|2808.38|2808.06|2808.06|2808.38|2808.38|2808.06|2808.06|0
1627545460000|2021-07-29 07:57:40|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|0
1627545470000|2021-07-29 07:57:50|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1627545480000|2021-07-29 07:58:00|2808.39|2808.39|2808.2|2808.2|2808.7|2808.7|2808.2|2808.2|0
1627545490000|2021-07-29 07:58:10|2808.53|2808.53|2808.65|2808.65|2808.65|2808.65|2808.32|2808.32|0
1627545500000|2021-07-29 07:58:20|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1627545510000|2021-07-29 07:58:30|2808.7|2808.7|2808.8|2808.8|2808.8|2808.8|2808.7|2808.7|0
1627545520000|2021-07-29 07:58:40|2808.47|2808.47|2808.03|2808.03|2808.47|2808.47|2808.03|2808.03|0
1627545530000|2021-07-29 07:58:50|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|2807.8|0
1627545540000|2021-07-29 07:59:00|2808.09|2808.09|2807.51|2807.51|2808.09|2808.09|2807.51|2807.51|0
1627545550000|2021-07-29 07:59:10|2807.53|2807.53|2807.39|2807.39|2807.53|2807.53|2807.39|2807.39|0
1627545560000|2021-07-29 07:59:20|2807.3|2807.3|2807.47|2807.47|2807.47|2807.47|2807.3|2807.3|0
1627545570000|2021-07-29 07:59:30|2807.63|2807.63|2807.37|2807.37|2807.63|2807.63|2807.37|2807.37|0
1627545590000|2021-07-29 07:59:50|2807.21|2807.21|2807.78|2807.78|2808.04|2808.04|2807.21|2807.21|0
1627545600000|2021-07-29 08:00:00|2807.95|2807.95|2808.23|2808.23|2808.23|2808.23|2807.95|2807.95|0
1627545610000|2021-07-29 08:00:10|2808.07|2808.07|2808.64|2808.64|2808.64|2808.64|2807.79|2807.79|0
1627545620000|2021-07-29 08:00:20|2808.62|2808.62|2808.81|2808.81|2808.97|2808.97|2808.62|2808.62|0
1627545630000|2021-07-29 08:00:30|2809.3|2809.3|2809.63|2809.63|2809.63|2809.63|2809.3|2809.3|0
1627545650000|2021-07-29 08:00:50|2809.72|2809.72|2809.9|2809.9|2810.12|2810.12|2809.72|2809.72|0
1627545660000|2021-07-29 08:01:00|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1627545670000|2021-07-29 08:01:10|2809.99|2809.99|2809.93|2809.93|2810.03|2810.03|2809.93|2809.93|0
1627545680000|2021-07-29 08:01:20|2809.97|2809.97|2810.61|2810.61|2810.65|2810.65|2809.95|2809.95|0
1627545690000|2021-07-29 08:01:30|2810.75|2810.75|2810.77|2810.77|2810.77|2810.77|2810.75|2810.75|0
1627545720000|2021-07-29 08:02:00|2810.71|2810.71|2811.28|2811.28|2811.28|2811.28|2810.71|2810.71|0
1627545740000|2021-07-29 08:02:20|2811.94|2811.94|2812.44|2812.44|2812.44|2812.44|2811.86|2811.86|0
1627545750000|2021-07-29 08:02:30|2812.84|2812.84|2812.52|2812.52|2812.84|2812.84|2812.46|2812.46|0
1627545760000|2021-07-29 08:02:40|2812.68|2812.68|2811.62|2811.62|2812.68|2812.68|2811.62|2811.62|0
1627545770000|2021-07-29 08:02:50|2811.39|2811.39|2810.2|2810.2|2811.39|2811.39|2810.2|2810.2|0
1627545780000|2021-07-29 08:03:00|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|0
1627545790000|2021-07-29 08:03:10|2810.07|2810.07|2810.07|2810.07|2810.07|2810.07|2810.07|2810.07|0
1627545810000|2021-07-29 08:03:30|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|0
1627545820000|2021-07-29 08:03:40|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|0
1627545830000|2021-07-29 08:03:50|2810.57|2810.57|2810.63|2810.63|2810.63|2810.63|2810.57|2810.57|0
1627545840000|2021-07-29 08:04:00|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|0
1627545850000|2021-07-29 08:04:10|2810.51|2810.51|2810.74|2810.74|2810.74|2810.74|2810.32|2810.32|0
1627545860000|2021-07-29 08:04:20|2810.91|2810.91|2811.24|2811.24|2811.24|2811.24|2810.91|2810.91|0
1627545870000|2021-07-29 08:04:30|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|0
1627545890000|2021-07-29 08:04:50|2811.07|2811.07|2812.12|2812.12|2812.12|2812.12|2811.07|2811.07|0
1627545900000|2021-07-29 08:05:00|2812.18|2812.18|2814.59|2814.59|2814.59|2814.59|2812.18|2812.18|0
1627545910000|2021-07-29 08:05:10|2814.65|2814.65|2814.74|2814.74|2814.74|2814.74|2814.59|2814.59|0
1627545920000|2021-07-29 08:05:20|2814.7|2814.7|2814.73|2814.73|2815.44|2815.44|2814.68|2814.68|0
1627545930000|2021-07-29 08:05:30|2814.56|2814.56|2814.15|2814.15|2814.56|2814.56|2814.15|2814.15|0
1627545940000|2021-07-29 08:05:40|2814.09|2814.09|2814.31|2814.31|2814.31|2814.31|2814.09|2814.09|0
1627545950000|2021-07-29 08:05:50|2814.08|2814.08|2812.18|2812.18|2814.08|2814.08|2812.18|2812.18|0
1627545960000|2021-07-29 08:06:00|2812.1|2812.1|2811.2|2811.2|2812.1|2812.1|2811.2|2811.2|0
1627545970000|2021-07-29 08:06:10|2811.36|2811.36|2811.36|2811.36|2811.7|2811.7|2811.36|2811.36|0
1627545980000|2021-07-29 08:06:20|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|0
1627545990000|2021-07-29 08:06:30|2810.11|2810.11|2810.07|2810.07|2810.16|2810.16|2810.07|2810.07|0
1627546000000|2021-07-29 08:06:40|2809.74|2809.74|2809.74|2809.74|2809.74|2809.74|2809.74|2809.74|0
1627546010000|2021-07-29 08:06:50|2809.7|2809.7|2809.74|2809.74|2809.74|2809.74|2809.61|2809.61|0
1627546020000|2021-07-29 08:07:00|2809.57|2809.57|2809.21|2809.21|2809.57|2809.57|2808.98|2808.98|0
1627546030000|2021-07-29 08:07:10|2809.1|2809.1|2809.43|2809.43|2809.43|2809.43|2809.1|2809.1|0
1627546040000|2021-07-29 08:07:20|2809.26|2809.26|2809.1|2809.1|2809.26|2809.26|2809.1|2809.1|0
1627546050000|2021-07-29 08:07:30|2809.15|2809.15|2809.48|2809.48|2809.48|2809.48|2808.82|2808.82|0
1627546060000|2021-07-29 08:07:40|2809.09|2809.09|2808.28|2808.28|2809.09|2809.09|2808.28|2808.28|0
1627546070000|2021-07-29 08:07:50|2808.34|2808.34|2807.53|2807.53|2808.36|2808.36|2807.53|2807.53|0
1627546080000|2021-07-29 08:08:00|2807.57|2807.57|2808.64|2808.64|2808.64|2808.64|2807.57|2807.57|0
1627546090000|2021-07-29 08:08:10|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|2808.56|0
1627546100000|2021-07-29 08:08:20|2809.05|2809.05|2808.93|2808.93|2809.26|2809.26|2808.77|2808.77|0
1627546110000|2021-07-29 08:08:30|2808.53|2808.53|2808.36|2808.36|2808.53|2808.53|2808.3|2808.3|0
1627546120000|2021-07-29 08:08:40|2808.41|2808.41|2808.4|2808.4|2808.41|2808.41|2808.07|2808.07|0
1627546130000|2021-07-29 08:08:50|2808.07|2808.07|2808.07|2808.07|2808.4|2808.4|2808.07|2808.07|0
1627546140000|2021-07-29 08:09:00|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|2808.4|0
1627546150000|2021-07-29 08:09:10|2808.73|2808.73|2808.89|2808.89|2808.89|2808.89|2808.71|2808.71|0
1627546160000|2021-07-29 08:09:20|2808.72|2808.72|2808.74|2808.74|2808.74|2808.74|2808.72|2808.72|0
1627546170000|2021-07-29 08:09:30|2808.91|2808.91|2809.08|2809.08|2809.08|2809.08|2808.91|2808.91|0
1627546200000|2021-07-29 08:10:00|2808.91|2808.91|2809.08|2809.08|2809.08|2809.08|2808.91|2808.91|0
1627546210000|2021-07-29 08:10:10|2809.24|2809.24|2809.22|2809.22|2809.24|2809.24|2809.22|2809.22|0
1627546220000|2021-07-29 08:10:20|2809.24|2809.24|2809.6|2809.6|2809.6|2809.6|2809.24|2809.24|0
1627546230000|2021-07-29 08:10:30|2809.83|2809.83|2810.45|2810.45|2810.45|2810.45|2809.83|2809.83|0
1627546240000|2021-07-29 08:10:40|2810.5|2810.5|2810.69|2810.69|2810.69|2810.69|2810.48|2810.48|0
1627546250000|2021-07-29 08:10:50|2810.77|2810.77|2811.19|2811.19|2811.23|2811.23|2810.77|2810.77|0
1627546260000|2021-07-29 08:11:00|2811.17|2811.17|2811.45|2811.45|2811.61|2811.61|2811.17|2811.17|0
1627546270000|2021-07-29 08:11:10|2811.1|2811.1|2810.88|2810.88|2811.1|2811.1|2810.88|2810.88|0
1627546280000|2021-07-29 08:11:20|2810.99|2810.99|2810.82|2810.82|2810.99|2810.99|2810.65|2810.65|0
1627546290000|2021-07-29 08:11:30|2811.15|2811.15|2811.44|2811.44|2811.44|2811.44|2811.15|2811.15|0
1627546300000|2021-07-29 08:11:40|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|2811.33|0
1627546310000|2021-07-29 08:11:50|2811.44|2811.44|2811.3|2811.3|2811.44|2811.44|2811.13|2811.13|0
1627546320000|2021-07-29 08:12:00|2811.07|2811.07|2810.27|2810.27|2811.07|2811.07|2810.27|2810.27|0
1627546330000|2021-07-29 08:12:10|2810.18|2810.18|2810.29|2810.29|2810.29|2810.29|2810.13|2810.13|0
1627546340000|2021-07-29 08:12:20|2810.31|2810.31|2810.26|2810.26|2810.31|2810.31|2809.97|2809.97|0
1627546360000|2021-07-29 08:12:40|2810.34|2810.34|2811.18|2811.18|2811.18|2811.18|2810.34|2810.34|0
1627546370000|2021-07-29 08:12:50|2811.01|2811.01|2810.79|2810.79|2811.01|2811.01|2810.79|2810.79|0
1627546380000|2021-07-29 08:13:00|2810.62|2810.62|2811.08|2811.08|2811.08|2811.08|2810.36|2810.36|0
1627546390000|2021-07-29 08:13:10|2810.8|2810.8|2810.81|2810.81|2811.08|2811.08|2810.53|2810.53|0
1627546400000|2021-07-29 08:13:20|2810.97|2810.97|2810.86|2810.86|2810.97|2810.97|2810.86|2810.86|0
1627546410000|2021-07-29 08:13:30|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|2810.8|0
1627546420000|2021-07-29 08:13:40|2810.63|2810.63|2809.22|2809.22|2810.63|2810.63|2809.22|2809.22|0
1627546430000|2021-07-29 08:13:50|2809.44|2809.44|2810.02|2810.02|2810.04|2810.04|2809.44|2809.44|0
1627546440000|2021-07-29 08:14:00|2809.68|2809.68|2809.65|2809.65|2809.74|2809.74|2809.63|2809.63|0
1627546450000|2021-07-29 08:14:10|2809.6|2809.6|2809.93|2809.93|2809.93|2809.93|2809.6|2809.6|0
1627546460000|2021-07-29 08:14:20|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|0
1627546470000|2021-07-29 08:14:30|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|2809.77|0
1627546480000|2021-07-29 08:14:40|2809.66|2809.66|2809.82|2809.82|2809.82|2809.82|2809.66|2809.66|0
1627546490000|2021-07-29 08:14:50|2809.91|2809.91|2809.82|2809.82|2809.91|2809.91|2809.82|2809.82|0
1627546500000|2021-07-29 08:15:00|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|0
1627546510000|2021-07-29 08:15:10|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1627546520000|2021-07-29 08:15:20|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|0
1627546530000|2021-07-29 08:15:30|2810.25|2810.25|2809.97|2809.97|2810.37|2810.37|2809.92|2809.92|0
1627546540000|2021-07-29 08:15:40|2810.36|2810.36|2810.67|2810.67|2810.67|2810.67|2810.36|2810.36|0
1627546550000|2021-07-29 08:15:50|2810.61|2810.61|2810.73|2810.73|2810.91|2810.91|2810.45|2810.45|0
1627546560000|2021-07-29 08:16:00|2810.68|2810.68|2810.62|2810.62|2810.73|2810.73|2810.62|2810.62|0
1627546570000|2021-07-29 08:16:10|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|0
1627546580000|2021-07-29 08:16:20|2810.83|2810.83|2811.06|2811.06|2811.06|2811.06|2810.83|2810.83|0
1627546590000|2021-07-29 08:16:30|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1627546610000|2021-07-29 08:16:50|2810.88|2810.88|2811.21|2811.21|2811.38|2811.38|2810.88|2810.88|0
1627546620000|2021-07-29 08:17:00|2811.04|2811.04|2809.87|2809.87|2811.04|2811.04|2809.83|2809.83|0
1627546630000|2021-07-29 08:17:10|2809.54|2809.54|2809.46|2809.46|2809.54|2809.54|2809.13|2809.13|0
1627546640000|2021-07-29 08:17:20|2809.42|2809.42|2809.23|2809.23|2809.51|2809.51|2809.19|2809.19|0
1627546650000|2021-07-29 08:17:30|2809.19|2809.19|2809.11|2809.11|2809.56|2809.56|2808.78|2808.78|0
1627546660000|2021-07-29 08:17:40|2809.28|2809.28|2808.73|2808.73|2809.44|2809.44|2808.56|2808.56|0
1627546670000|2021-07-29 08:17:50|2808.5|2808.5|2808.44|2808.44|2808.5|2808.5|2808.42|2808.42|0
1627546680000|2021-07-29 08:18:00|2808.42|2808.42|2808.87|2808.87|2808.87|2808.87|2808.2|2808.2|0
1627546690000|2021-07-29 08:18:10|2808.99|2808.99|2809.03|2809.03|2809.03|2809.03|2808.99|2808.99|0
1627546700000|2021-07-29 08:18:20|2808.92|2808.92|2808.74|2808.74|2808.92|2808.92|2808.67|2808.67|0
1627546710000|2021-07-29 08:18:30|2808.68|2808.68|2808.95|2808.95|2808.95|2808.95|2808.68|2808.68|0
1627546720000|2021-07-29 08:18:40|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1627546730000|2021-07-29 08:18:50|2808.68|2808.68|2808.75|2808.75|2808.75|2808.75|2808.51|2808.51|0
1627546740000|2021-07-29 08:19:00|2808.97|2808.97|2809.24|2809.24|2809.3|2809.3|2808.97|2808.97|0
1627546750000|2021-07-29 08:19:10|2809.19|2809.19|2809.24|2809.24|2809.24|2809.24|2809.19|2809.19|0
1627546770000|2021-07-29 08:19:30|2809.28|2809.28|2809.3|2809.3|2809.3|2809.3|2809.24|2809.24|0
1627546780000|2021-07-29 08:19:40|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|2809.24|0
1627546790000|2021-07-29 08:19:50|2809.36|2809.36|2809.69|2809.69|2809.69|2809.69|2809.36|2809.36|0
1627546800000|2021-07-29 08:20:00|2809.36|2809.36|2809.4|2809.4|2809.44|2809.44|2809.36|2809.36|0
1627546810000|2021-07-29 08:20:10|2809.95|2809.95|2809.79|2809.79|2809.95|2809.95|2809.79|2809.79|0
1627546820000|2021-07-29 08:20:20|2810|2810|2810.57|2810.57|2810.57|2810.57|2809.95|2809.95|0
1627546830000|2021-07-29 08:20:30|2810.5|2810.5|2810.83|2810.83|2810.83|2810.83|2810.5|2810.5|0
1627546840000|2021-07-29 08:20:40|2810.5|2810.5|2811.24|2811.24|2811.24|2811.24|2810.5|2810.5|0
1627546850000|2021-07-29 08:20:50|2811.41|2811.41|2811.63|2811.63|2811.63|2811.63|2811.41|2811.41|0
1627546860000|2021-07-29 08:21:00|2811.83|2811.83|2812.33|2812.33|2812.33|2812.33|2811.83|2811.83|0
1627546870000|2021-07-29 08:21:10|2812.16|2812.16|2812.5|2812.5|2812.5|2812.5|2812.15|2812.15|0
1627546880000|2021-07-29 08:21:20|2812.54|2812.54|2812.43|2812.43|2812.54|2812.54|2812.43|2812.43|0
1627546890000|2021-07-29 08:21:30|2811.87|2811.87|2811.87|2811.87|2812.03|2812.03|2811.87|2811.87|0
1627546900000|2021-07-29 08:21:40|2811.95|2811.95|2812.2|2812.2|2812.2|2812.2|2811.95|2811.95|0
1627546910000|2021-07-29 08:21:50|2812.19|2812.19|2812.79|2812.79|2812.85|2812.85|2812.19|2812.19|0
1627546920000|2021-07-29 08:22:00|2812.71|2812.71|2812.31|2812.31|2812.71|2812.71|2812.27|2812.27|0
1627546930000|2021-07-29 08:22:10|2812.48|2812.48|2811.99|2811.99|2812.48|2812.48|2811.99|2811.99|0
1627546950000|2021-07-29 08:22:30|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1627546960000|2021-07-29 08:22:40|2811.9|2811.9|2811.73|2811.73|2811.9|2811.9|2811.73|2811.73|0
1627546970000|2021-07-29 08:22:50|2811.48|2811.48|2809.69|2809.69|2811.48|2811.48|2809.52|2809.52|0
1627546980000|2021-07-29 08:23:00|2809.75|2809.75|2808.73|2808.73|2809.8|2809.8|2808.73|2808.73|0
1627546990000|2021-07-29 08:23:10|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|0
1627547000000|2021-07-29 08:23:20|2808.33|2808.33|2807.82|2807.82|2808.33|2808.33|2807.76|2807.76|0
1627547010000|2021-07-29 08:23:30|2807.49|2807.49|2806.69|2806.69|2807.49|2807.49|2806.69|2806.69|0
1627547020000|2021-07-29 08:23:40|2806.86|2806.86|2805.13|2805.13|2806.86|2806.86|2805.13|2805.13|0
1627547030000|2021-07-29 08:23:50|2805.35|2805.35|2805.29|2805.29|2805.35|2805.35|2805.29|2805.29|0
1627547040000|2021-07-29 08:24:00|2805.13|2805.13|2804.85|2804.85|2805.13|2805.13|2804.85|2804.85|0
1627547050000|2021-07-29 08:24:10|2804.8|2804.8|2805.02|2805.02|2805.52|2805.52|2804.8|2804.8|0
1627547080000|2021-07-29 08:24:40|2805.1|2805.1|2805.39|2805.39|2805.39|2805.39|2805.1|2805.1|0
1627547090000|2021-07-29 08:24:50|2805.07|2805.07|2805.39|2805.39|2805.4|2805.4|2804.91|2804.91|0
1627547100000|2021-07-29 08:25:00|2805.56|2805.56|2805.39|2805.39|2805.73|2805.73|2805.39|2805.39|0
1627547110000|2021-07-29 08:25:10|2805.22|2805.22|2805.29|2805.29|2805.55|2805.55|2805.22|2805.22|0
1627547120000|2021-07-29 08:25:20|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1627547130000|2021-07-29 08:25:30|2805.44|2805.44|2806.67|2806.67|2806.67|2806.67|2805.44|2805.44|0
1627547140000|2021-07-29 08:25:40|2806.71|2806.71|2806.65|2806.65|2806.71|2806.71|2806.5|2806.5|0
1627547150000|2021-07-29 08:25:50|2806.31|2806.31|2806.13|2806.13|2806.31|2806.31|2806.13|2806.13|0
1627547160000|2021-07-29 08:26:00|2806.24|2806.24|2806.59|2806.59|2806.59|2806.59|2806.24|2806.24|0
1627547170000|2021-07-29 08:26:10|2806.71|2806.71|2804.44|2804.44|2806.71|2806.71|2804.44|2804.44|0
1627547180000|2021-07-29 08:26:20|2804.42|2804.42|2804.39|2804.39|2804.42|2804.42|2804.39|2804.39|0
1627547190000|2021-07-29 08:26:30|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|0
1627547200000|2021-07-29 08:26:40|2804.45|2804.45|2803.42|2803.42|2804.45|2804.45|2803.37|2803.37|0
1627547210000|2021-07-29 08:26:50|2803.37|2803.37|2803.81|2803.81|2803.81|2803.81|2803.31|2803.31|0
1627547220000|2021-07-29 08:27:00|2803.59|2803.59|2803.54|2803.54|2803.81|2803.81|2803.48|2803.48|0
1627547230000|2021-07-29 08:27:10|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|2803.71|0
1627547240000|2021-07-29 08:27:20|2803.48|2803.48|2802.92|2802.92|2803.48|2803.48|2802.92|2802.92|0
1627547250000|2021-07-29 08:27:30|2803.14|2803.14|2803.25|2803.25|2803.47|2803.47|2802.81|2802.81|0
1627547260000|2021-07-29 08:27:40|2803.42|2803.42|2803.96|2803.96|2804.18|2804.18|2803.42|2803.42|0
1627547270000|2021-07-29 08:27:50|2804.12|2804.12|2804.02|2804.02|2804.18|2804.18|2804.02|2804.02|0
1627547280000|2021-07-29 08:28:00|2804.35|2804.35|2804.5|2804.5|2804.5|2804.5|2804.35|2804.35|0
1627547290000|2021-07-29 08:28:10|2804.33|2804.33|2804.94|2804.94|2804.94|2804.94|2804.06|2804.06|0
1627547300000|2021-07-29 08:28:20|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1627547310000|2021-07-29 08:28:30|2804.89|2804.89|2805.93|2805.93|2805.93|2805.93|2804.89|2804.89|0
1627547320000|2021-07-29 08:28:40|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|0
1627547340000|2021-07-29 08:29:00|2805.86|2805.86|2805.95|2805.95|2805.97|2805.97|2805.69|2805.69|0
1627547350000|2021-07-29 08:29:10|2806.03|2806.03|2805.92|2805.92|2806.03|2806.03|2805.92|2805.92|0
1627547360000|2021-07-29 08:29:20|2805.94|2805.94|2806.18|2806.18|2806.27|2806.27|2805.78|2805.78|0
1627547370000|2021-07-29 08:29:30|2806.22|2806.22|2806.37|2806.37|2806.39|2806.39|2806.22|2806.22|0
1627547380000|2021-07-29 08:29:40|2806.33|2806.33|2806.22|2806.22|2806.33|2806.33|2806.22|2806.22|0
1627547390000|2021-07-29 08:29:50|2806.27|2806.27|2805.94|2805.94|2806.27|2806.27|2805.94|2805.94|0
1627547400000|2021-07-29 08:30:00|2806.31|2806.31|2806.29|2806.29|2806.47|2806.47|2806.29|2806.29|0
1627547410000|2021-07-29 08:30:10|2806.11|2806.11|2805.87|2805.87|2806.21|2806.21|2805.87|2805.87|0
1627547420000|2021-07-29 08:30:20|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1627547450000|2021-07-29 08:30:50|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1627547460000|2021-07-29 08:31:00|2805.84|2805.84|2804.93|2804.93|2805.84|2805.84|2804.85|2804.85|0
1627547470000|2021-07-29 08:31:10|2804.81|2804.81|2803.99|2803.99|2804.81|2804.81|2803.96|2803.96|0
1627547480000|2021-07-29 08:31:20|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|0
1627547500000|2021-07-29 08:31:40|2803.79|2803.79|2803.71|2803.71|2803.79|2803.79|2803.71|2803.71|0
1627547510000|2021-07-29 08:31:50|2803.88|2803.88|2803.22|2803.22|2803.88|2803.88|2802.96|2802.96|0
1627547520000|2021-07-29 08:32:00|2803.33|2803.33|2803.22|2803.22|2803.33|2803.33|2803.22|2803.22|0
1627547530000|2021-07-29 08:32:10|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1627547540000|2021-07-29 08:32:20|2803.76|2803.76|2803.81|2803.81|2803.87|2803.87|2803.76|2803.76|0
1627547560000|2021-07-29 08:32:40|2803.7|2803.7|2803.25|2803.25|2804.03|2804.03|2803.08|2803.08|0
1627547570000|2021-07-29 08:32:50|2803.33|2803.33|2803.99|2803.99|2803.99|2803.99|2802.92|2802.92|0
1627547600000|2021-07-29 08:33:20|2804.32|2804.32|2804.15|2804.15|2804.32|2804.32|2804.15|2804.15|0
1627547610000|2021-07-29 08:33:30|2803.65|2803.65|2802.86|2802.86|2803.65|2803.65|2802.64|2802.64|0
1627547620000|2021-07-29 08:33:40|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1627547630000|2021-07-29 08:33:50|2802.66|2802.66|2803.46|2803.46|2803.46|2803.46|2802.61|2802.61|0
1627547640000|2021-07-29 08:34:00|2803.55|2803.55|2803.72|2803.72|2803.72|2803.72|2803.55|2803.55|0
1627547650000|2021-07-29 08:34:10|2803.68|2803.68|2804.01|2804.01|2804.01|2804.01|2803.68|2803.68|0
1627547660000|2021-07-29 08:34:20|2804.18|2804.18|2804.58|2804.58|2804.58|2804.58|2804.18|2804.18|0
1627547670000|2021-07-29 08:34:30|2804.75|2804.75|2804.64|2804.64|2804.75|2804.75|2804.64|2804.64|0
1627547680000|2021-07-29 08:34:40|2804.47|2804.47|2805.14|2805.14|2805.14|2805.14|2804.47|2804.47|0
1627547690000|2021-07-29 08:34:50|2805.5|2805.5|2805.59|2805.59|2805.63|2805.63|2805.5|2805.5|0
1627547700000|2021-07-29 08:35:00|2805.7|2805.7|2806.36|2806.36|2806.36|2806.36|2805.7|2805.7|0
1627547710000|2021-07-29 08:35:10|2806.65|2806.65|2806.71|2806.71|2806.71|2806.71|2806.65|2806.65|0
1627547720000|2021-07-29 08:35:20|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|2806.83|0
1627547730000|2021-07-29 08:35:30|2807|2807|2806.06|2806.06|2807|2807|2805.83|2805.83|0
1627547740000|2021-07-29 08:35:40|2805.89|2805.89|2805.56|2805.56|2805.89|2805.89|2805.56|2805.56|0
1627547750000|2021-07-29 08:35:50|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|0
1627547760000|2021-07-29 08:36:00|2805.59|2805.59|2806.08|2806.08|2806.31|2806.31|2805.59|2805.59|0
1627547770000|2021-07-29 08:36:10|2805.97|2805.97|2805.45|2805.45|2805.97|2805.97|2805.45|2805.45|0
1627547780000|2021-07-29 08:36:20|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|0
1627547790000|2021-07-29 08:36:30|2804.95|2804.95|2805.18|2805.18|2805.18|2805.18|2804.95|2804.95|0
1627547800000|2021-07-29 08:36:40|2805.13|2805.13|2803.16|2803.16|2805.13|2805.13|2803.13|2803.13|0
1627547810000|2021-07-29 08:36:50|2803.11|2803.11|2803.16|2803.16|2803.16|2803.16|2803.11|2803.11|0
1627547830000|2021-07-29 08:37:10|2803|2803|2803.11|2803.11|2803.11|2803.11|2803|2803|0
1627547840000|2021-07-29 08:37:20|2803.61|2803.61|2803.77|2803.77|2803.77|2803.77|2803.61|2803.61|0
1627547850000|2021-07-29 08:37:30|2803.73|2803.73|2804.08|2804.08|2804.08|2804.08|2803.73|2803.73|0
1627547860000|2021-07-29 08:37:40|2804.19|2804.19|2804.47|2804.47|2804.47|2804.47|2804.19|2804.19|0
1627547870000|2021-07-29 08:37:50|2804.64|2804.64|2803.16|2803.16|2804.64|2804.64|2802.78|2802.78|0
1627547880000|2021-07-29 08:38:00|2803|2803|2803.99|2803.99|2803.99|2803.99|2802.88|2802.88|0
1627547890000|2021-07-29 08:38:10|2803.82|2803.82|2804.15|2804.15|2804.15|2804.15|2803.82|2803.82|0
1627547900000|2021-07-29 08:38:20|2804.38|2804.38|2805.16|2805.16|2805.16|2805.16|2804.38|2804.38|0
1627547910000|2021-07-29 08:38:30|2805.22|2805.22|2805.33|2805.33|2805.33|2805.33|2805.22|2805.22|0
1627547920000|2021-07-29 08:38:40|2804.99|2804.99|2804.93|2804.93|2804.99|2804.99|2804.93|2804.93|0
1627547930000|2021-07-29 08:38:50|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|2804.77|0
1627547940000|2021-07-29 08:39:00|2804.82|2804.82|2804.44|2804.44|2804.82|2804.82|2804.44|2804.44|0
1627547950000|2021-07-29 08:39:10|2804|2804|2803.88|2803.88|2804|2804|2803.88|2803.88|0
1627547960000|2021-07-29 08:39:20|2803.3|2803.3|2803.97|2803.97|2803.97|2803.97|2803.3|2803.3|0
1627547970000|2021-07-29 08:39:30|2804.13|2804.13|2804.13|2804.13|2804.42|2804.42|2804.13|2804.13|0
1627547980000|2021-07-29 08:39:40|2803.56|2803.56|2804.26|2804.26|2804.26|2804.26|2803.56|2803.56|0
1627547990000|2021-07-29 08:39:50|2804.2|2804.2|2804.03|2804.03|2804.2|2804.2|2804.03|2804.03|0
1627548000000|2021-07-29 08:40:00|2803.94|2803.94|2803.72|2803.72|2803.94|2803.94|2803.72|2803.72|0
1627548010000|2021-07-29 08:40:10|2803.89|2803.89|2802.92|2802.92|2804.47|2804.47|2802.92|2802.92|0
1627548020000|2021-07-29 08:40:20|2803.31|2803.31|2803.55|2803.55|2803.55|2803.55|2803.31|2803.31|0
1627548030000|2021-07-29 08:40:30|2803.64|2803.64|2803.92|2803.92|2803.92|2803.92|2803.64|2803.64|0
1627548040000|2021-07-29 08:40:40|2803.94|2803.94|2803.52|2803.52|2803.94|2803.94|2803.52|2803.52|0
1627548050000|2021-07-29 08:40:50|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1627548060000|2021-07-29 08:41:00|2803.46|2803.46|2803.46|2803.46|2803.46|2803.46|2803.45|2803.45|0
1627548080000|2021-07-29 08:41:20|2803.68|2803.68|2803.63|2803.63|2803.68|2803.68|2803.63|2803.63|0
1627548100000|2021-07-29 08:41:40|2803.45|2803.45|2803.07|2803.07|2803.45|2803.45|2802.74|2802.74|0
1627548110000|2021-07-29 08:41:50|2803.23|2803.23|2803.23|2803.23|2803.23|2803.23|2803.23|2803.23|0
1627548120000|2021-07-29 08:42:00|2803.06|2803.06|2802.85|2802.85|2803.06|2803.06|2802.85|2802.85|0
1627548130000|2021-07-29 08:42:10|2802.94|2802.94|2803.4|2803.4|2803.4|2803.4|2802.94|2802.94|0
1627548140000|2021-07-29 08:42:20|2803.44|2803.44|2803.58|2803.58|2803.91|2803.91|2803.39|2803.39|0
1627548150000|2021-07-29 08:42:30|2803.08|2803.08|2803.14|2803.14|2803.14|2803.14|2803.08|2803.08|0
1627548160000|2021-07-29 08:42:40|2803.2|2803.2|2803.25|2803.25|2803.25|2803.25|2803.2|2803.2|0
1627548170000|2021-07-29 08:42:50|2803.92|2803.92|2803.97|2803.97|2803.97|2803.97|2803.92|2803.92|0
1627548180000|2021-07-29 08:43:00|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|2803.92|0
1627548200000|2021-07-29 08:43:20|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|0
1627548220000|2021-07-29 08:43:40|2804.33|2804.33|2804.61|2804.61|2804.61|2804.61|2804.33|2804.33|0
1627548230000|2021-07-29 08:43:50|2804.72|2804.72|2805.04|2805.04|2805.04|2805.04|2804.72|2804.72|0
1627548240000|2021-07-29 08:44:00|2804.98|2804.98|2805.08|2805.08|2805.33|2805.33|2804.98|2804.98|0
1627548250000|2021-07-29 08:44:10|2805.14|2805.14|2805.22|2805.22|2805.22|2805.22|2805.14|2805.14|0
1627548270000|2021-07-29 08:44:30|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|0
1627548300000|2021-07-29 08:45:00|2805.43|2805.43|2807.22|2807.22|2807.22|2807.22|2805.43|2805.43|0
1627548310000|2021-07-29 08:45:10|2807.2|2807.2|2807.37|2807.37|2807.37|2807.37|2807.2|2807.2|0
1627548320000|2021-07-29 08:45:20|2807.42|2807.42|2807.65|2807.65|2807.65|2807.65|2807.42|2807.42|0
1627548330000|2021-07-29 08:45:30|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|0
1627548340000|2021-07-29 08:45:40|2807.99|2807.99|2808.02|2808.02|2808.02|2808.02|2807.99|2807.99|0
1627548350000|2021-07-29 08:45:50|2808.1|2808.1|2808.76|2808.76|2808.76|2808.76|2808.1|2808.1|0
1627548360000|2021-07-29 08:46:00|2808.94|2808.94|2808.82|2808.82|2808.94|2808.94|2808.76|2808.76|0
1627548370000|2021-07-29 08:46:10|2808.85|2808.85|2808.43|2808.43|2808.86|2808.86|2808.43|2808.43|0
1627548380000|2021-07-29 08:46:20|2808.37|2808.37|2808.46|2808.46|2808.46|2808.46|2808.37|2808.37|0
1627548390000|2021-07-29 08:46:30|2808.4|2808.4|2807.76|2807.76|2808.4|2808.4|2807.76|2807.76|0
1627548400000|2021-07-29 08:46:40|2808.1|2808.1|2808.11|2808.11|2808.28|2808.28|2808.05|2808.05|0
1627548410000|2021-07-29 08:46:50|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1627548430000|2021-07-29 08:47:10|2807.94|2807.94|2808.4|2808.4|2808.68|2808.68|2807.94|2807.94|0
1627548440000|2021-07-29 08:47:20|2808.56|2808.56|2808.73|2808.73|2808.73|2808.73|2808.56|2808.56|0
1627548450000|2021-07-29 08:47:30|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|2808.77|0
1627548460000|2021-07-29 08:47:40|2808.81|2808.81|2809.14|2809.14|2809.14|2809.14|2808.81|2808.81|0
1627548470000|2021-07-29 08:47:50|2809.49|2809.49|2809.89|2809.89|2809.89|2809.89|2809.49|2809.49|0
1627548480000|2021-07-29 08:48:00|2809.79|2809.79|2810.28|2810.28|2810.28|2810.28|2809.75|2809.75|0
1627548510000|2021-07-29 08:48:30|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1627548520000|2021-07-29 08:48:40|2809.79|2809.79|2810.08|2810.08|2810.08|2810.08|2809.46|2809.46|0
1627548530000|2021-07-29 08:48:50|2810.04|2810.04|2810.19|2810.19|2810.19|2810.19|2810.04|2810.04|0
1627548560000|2021-07-29 08:49:20|2810.28|2810.28|2809.89|2809.89|2810.28|2810.28|2809.49|2809.49|0
1627548590000|2021-07-29 08:49:50|2810|2810|2810.5|2810.5|2810.5|2810.5|2810|2810|0
1627548600000|2021-07-29 08:50:00|2810.21|2810.21|2810.1|2810.1|2810.21|2810.21|2810.1|2810.1|0
1627548610000|2021-07-29 08:50:10|2810.01|2810.01|2810.24|2810.24|2810.24|2810.24|2809.84|2809.84|0
1627548620000|2021-07-29 08:50:20|2810.12|2810.12|2810.06|2810.06|2810.12|2810.12|2810.06|2810.06|0
1627548640000|2021-07-29 08:50:40|2810.31|2810.31|2810.37|2810.37|2810.37|2810.37|2810.31|2810.31|0
1627548650000|2021-07-29 08:50:50|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|0
1627548660000|2021-07-29 08:51:00|2810.89|2810.89|2811.19|2811.19|2811.19|2811.19|2810.89|2810.89|0
1627548670000|2021-07-29 08:51:10|2811.3|2811.3|2811.31|2811.31|2811.31|2811.31|2811.3|2811.3|0
1627548680000|2021-07-29 08:51:20|2811.34|2811.34|2811.5|2811.5|2811.5|2811.5|2811.34|2811.34|0
1627548690000|2021-07-29 08:51:30|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1627548700000|2021-07-29 08:51:40|2811.28|2811.28|2811.69|2811.69|2811.69|2811.69|2811.28|2811.28|0
1627548710000|2021-07-29 08:51:50|2811.64|2811.64|2811.55|2811.55|2811.64|2811.64|2811.55|2811.55|0
1627548720000|2021-07-29 08:52:00|2811.47|2811.47|2811.47|2811.47|2811.47|2811.47|2811.47|2811.47|0
1627548740000|2021-07-29 08:52:20|2811.41|2811.41|2811.43|2811.43|2811.45|2811.45|2811.41|2811.41|0
1627548750000|2021-07-29 08:52:30|2811.1|2811.1|2810.76|2810.76|2811.1|2811.1|2810.76|2810.76|0
1627548760000|2021-07-29 08:52:40|2810.43|2810.43|2809.98|2809.98|2810.43|2810.43|2809.98|2809.98|0
1627548780000|2021-07-29 08:53:00|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|0
1627548790000|2021-07-29 08:53:10|2810.39|2810.39|2810.38|2810.38|2810.39|2810.39|2810.38|2810.38|0
1627548800000|2021-07-29 08:53:20|2810.72|2810.72|2811.66|2811.66|2811.83|2811.83|2810.72|2810.72|0
1627548810000|2021-07-29 08:53:30|2811.72|2811.72|2811.74|2811.74|2811.74|2811.74|2811.72|2811.72|0
1627548840000|2021-07-29 08:54:00|2811.5|2811.5|2811.56|2811.56|2811.56|2811.56|2811.27|2811.27|0
1627548850000|2021-07-29 08:54:10|2811.5|2811.5|2811.44|2811.44|2811.5|2811.5|2811.44|2811.44|0
1627548860000|2021-07-29 08:54:20|2811.56|2811.56|2811.78|2811.78|2811.78|2811.78|2811.56|2811.56|0
1627548910000|2021-07-29 08:55:10|2811.45|2811.45|2811.28|2811.28|2811.45|2811.45|2811.28|2811.28|0
1627548920000|2021-07-29 08:55:20|2811.25|2811.25|2811.08|2811.08|2811.25|2811.25|2811.08|2811.08|0
1627548930000|2021-07-29 08:55:30|2810.97|2810.97|2810.06|2810.06|2810.97|2810.97|2810.06|2810.06|0
1627548940000|2021-07-29 08:55:40|2809.95|2809.95|2809.52|2809.52|2809.95|2809.95|2809.52|2809.52|0
1627548950000|2021-07-29 08:55:50|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|0
1627548960000|2021-07-29 08:56:00|2809.07|2809.07|2808.89|2808.89|2809.07|2809.07|2808.89|2808.89|0
1627548970000|2021-07-29 08:56:10|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1627548980000|2021-07-29 08:56:20|2808.95|2808.95|2808.4|2808.4|2808.95|2808.95|2808.4|2808.4|0
1627548990000|2021-07-29 08:56:30|2808.32|2808.32|2807.53|2807.53|2808.32|2808.32|2807.53|2807.53|0
1627549000000|2021-07-29 08:56:40|2807.52|2807.52|2807.53|2807.53|2807.53|2807.53|2807.52|2807.52|0
1627549010000|2021-07-29 08:56:50|2807.36|2807.36|2807.14|2807.14|2807.36|2807.36|2807.14|2807.14|0
1627549020000|2021-07-29 08:57:00|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1627549030000|2021-07-29 08:57:10|2807.39|2807.39|2807.17|2807.17|2807.39|2807.39|2807.01|2807.01|0
1627549040000|2021-07-29 08:57:20|2807.16|2807.16|2806.72|2806.72|2807.17|2807.17|2806.72|2806.72|0
1627549050000|2021-07-29 08:57:30|2806.77|2806.77|2806.75|2806.75|2806.77|2806.77|2806.75|2806.75|0
1627549060000|2021-07-29 08:57:40|2807.09|2807.09|2807.19|2807.19|2807.19|2807.19|2806.76|2806.76|0
1627549070000|2021-07-29 08:57:50|2807.52|2807.52|2808|2808|2808|2808|2807.48|2807.48|0
1627549080000|2021-07-29 08:58:00|2809.05|2809.05|2810.11|2810.11|2810.11|2810.11|2809.05|2809.05|0
1627549100000|2021-07-29 08:58:20|2810.45|2810.45|2810.67|2810.67|2810.67|2810.67|2810.45|2810.45|0
1627549110000|2021-07-29 08:58:30|2810.51|2810.51|2810.87|2810.87|2810.87|2810.87|2810.51|2810.51|0
1627549120000|2021-07-29 08:58:40|2810.81|2810.81|2810.63|2810.63|2810.81|2810.81|2810.34|2810.34|0
1627549130000|2021-07-29 08:58:50|2810.46|2810.46|2810.41|2810.41|2810.46|2810.46|2810.41|2810.41|0
1627549140000|2021-07-29 08:59:00|2810.3|2810.3|2810.25|2810.25|2810.3|2810.3|2810.25|2810.25|0
1627549150000|2021-07-29 08:59:10|2810.27|2810.27|2809.99|2809.99|2810.27|2810.27|2809.99|2809.99|0
1627549160000|2021-07-29 08:59:20|2809.82|2809.82|2809.12|2809.12|2809.82|2809.82|2809.12|2809.12|0
1627549170000|2021-07-29 08:59:30|2808.79|2808.79|2807.78|2807.78|2808.79|2808.79|2807.78|2807.78|0
1627549190000|2021-07-29 08:59:50|2807.36|2807.36|2806.84|2806.84|2807.36|2807.36|2806.84|2806.84|0
1627549210000|2021-07-29 09:00:10|2806.8|2806.8|2806.77|2806.77|2806.8|2806.8|2806.77|2806.77|0
1627549220000|2021-07-29 09:00:20|2806.49|2806.49|2806.36|2806.36|2806.55|2806.55|2806.36|2806.36|0
1627549230000|2021-07-29 09:00:30|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1627549240000|2021-07-29 09:00:40|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|0
1627549270000|2021-07-29 09:01:10|2807.27|2807.27|2806.63|2806.63|2807.35|2807.35|2806.63|2806.63|0
1627549290000|2021-07-29 09:01:30|2806.59|2806.59|2806.48|2806.48|2806.59|2806.59|2806.31|2806.31|0
1627549300000|2021-07-29 09:01:40|2806.31|2806.31|2806.08|2806.08|2806.31|2806.31|2806.08|2806.08|0
1627549310000|2021-07-29 09:01:50|2806.17|2806.17|2806.5|2806.5|2806.5|2806.5|2806.17|2806.17|0
1627549320000|2021-07-29 09:02:00|2806.72|2806.72|2806.77|2806.77|2806.77|2806.77|2806.72|2806.72|0
1627549330000|2021-07-29 09:02:10|2806.66|2806.66|2806.77|2806.77|2806.77|2806.77|2806.66|2806.66|0
1627549340000|2021-07-29 09:02:20|2806.88|2806.88|2806.83|2806.83|2806.88|2806.88|2806.83|2806.83|0
1627549350000|2021-07-29 09:02:30|2807|2807|2807.11|2807.11|2807.11|2807.11|2807|2807|0
1627549360000|2021-07-29 09:02:40|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|0
1627549380000|2021-07-29 09:03:00|2806.84|2806.84|2807|2807|2807|2807|2806.84|2806.84|0
1627549390000|2021-07-29 09:03:10|2807.17|2807.17|2807.08|2807.08|2807.17|2807.17|2806.64|2806.64|0
1627549410000|2021-07-29 09:03:30|2807.31|2807.31|2807.75|2807.75|2807.75|2807.75|2807.31|2807.31|0
1627549420000|2021-07-29 09:03:40|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|0
1627549440000|2021-07-29 09:04:00|2807.86|2807.86|2807.64|2807.64|2807.86|2807.86|2807.53|2807.53|0
1627549450000|2021-07-29 09:04:10|2807.47|2807.47|2807.8|2807.8|2807.8|2807.8|2807.47|2807.47|0
1627549460000|2021-07-29 09:04:20|2808.3|2808.3|2808.33|2808.33|2808.33|2808.33|2808.3|2808.3|0
1627549470000|2021-07-29 09:04:30|2808.5|2808.5|2808.55|2808.55|2808.55|2808.55|2808.5|2808.5|0
1627549480000|2021-07-29 09:04:40|2808.61|2808.61|2808.5|2808.5|2808.61|2808.61|2808.5|2808.5|0
1627549490000|2021-07-29 09:04:50|2808.67|2808.67|2808.72|2808.72|2808.72|2808.72|2808.67|2808.67|0
1627549510000|2021-07-29 09:05:10|2809.11|2809.11|2810.54|2810.54|2810.54|2810.54|2809.11|2809.11|0
1627549520000|2021-07-29 09:05:20|2810.59|2810.59|2810.26|2810.26|2810.59|2810.59|2810.26|2810.26|0
1627549530000|2021-07-29 09:05:30|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1627549540000|2021-07-29 09:05:40|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1627549550000|2021-07-29 09:05:50|2810.1|2810.1|2809.63|2809.63|2810.1|2810.1|2809.63|2809.63|0
1627549560000|2021-07-29 09:06:00|2809.13|2809.13|2809.63|2809.63|2809.63|2809.63|2809.13|2809.13|0
1627549570000|2021-07-29 09:06:10|2809.64|2809.64|2809.85|2809.85|2809.85|2809.85|2809.64|2809.64|0
1627549580000|2021-07-29 09:06:20|2809.96|2809.96|2810.66|2810.66|2810.68|2810.68|2809.96|2809.96|0
1627549590000|2021-07-29 09:06:30|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|2810.82|0
1627549600000|2021-07-29 09:06:40|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1627549610000|2021-07-29 09:06:50|2811|2811|2811.16|2811.16|2811.33|2811.33|2811|2811|0
1627549620000|2021-07-29 09:07:00|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|0
1627549640000|2021-07-29 09:07:20|2811.54|2811.54|2811.56|2811.56|2811.56|2811.56|2811.54|2811.54|0
1627549650000|2021-07-29 09:07:30|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|2811.45|0
1627549660000|2021-07-29 09:07:40|2811.43|2811.43|2811.44|2811.44|2811.44|2811.44|2811.43|2811.43|0
1627549680000|2021-07-29 09:08:00|2811.6|2811.6|2812.62|2812.62|2812.62|2812.62|2811.6|2811.6|0
1627549690000|2021-07-29 09:08:10|2812.34|2812.34|2812.8|2812.8|2812.8|2812.8|2812.34|2812.34|0
1627549700000|2021-07-29 09:08:20|2812.86|2812.86|2812.77|2812.77|2812.86|2812.86|2812.77|2812.77|0
1627549710000|2021-07-29 09:08:30|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|0
1627549720000|2021-07-29 09:08:40|2812.53|2812.53|2811.79|2811.79|2812.53|2812.53|2811.79|2811.79|0
1627549730000|2021-07-29 09:08:50|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1627549740000|2021-07-29 09:09:00|2811.66|2811.66|2810.28|2810.28|2811.66|2811.66|2810.23|2810.23|0
1627549750000|2021-07-29 09:09:10|2810.06|2810.06|2810.05|2810.05|2810.06|2810.06|2810.03|2810.03|0
1627549760000|2021-07-29 09:09:20|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1627549770000|2021-07-29 09:09:30|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1627549790000|2021-07-29 09:09:50|2809.64|2809.64|2809.58|2809.58|2809.64|2809.64|2809.58|2809.58|0
1627549800000|2021-07-29 09:10:00|2809.47|2809.47|2809.16|2809.16|2809.55|2809.55|2809.16|2809.16|0
1627549810000|2021-07-29 09:10:10|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1627549820000|2021-07-29 09:10:20|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|0
1627549830000|2021-07-29 09:10:30|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|2809.2|0
1627549850000|2021-07-29 09:10:50|2809.26|2809.26|2809.26|2809.26|2809.43|2809.43|2809.26|2809.26|0
1627549860000|2021-07-29 09:11:00|2809.59|2809.59|2809.7|2809.7|2809.7|2809.7|2809.59|2809.59|0
1627549880000|2021-07-29 09:11:20|2809.69|2809.69|2809.78|2809.78|2809.78|2809.78|2809.67|2809.67|0
1627549890000|2021-07-29 09:11:30|2809.82|2809.82|2810.59|2810.59|2810.59|2810.59|2809.82|2809.82|0
1627549910000|2021-07-29 09:11:50|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1627549940000|2021-07-29 09:12:20|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1627549950000|2021-07-29 09:12:30|2810.1|2810.1|2809.93|2809.93|2810.1|2810.1|2809.93|2809.93|0
1627549980000|2021-07-29 09:13:00|2809.89|2809.89|2809.89|2809.89|2809.89|2809.89|2809.72|2809.72|0
1627550010000|2021-07-29 09:13:30|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1627550020000|2021-07-29 09:13:40|2810.43|2810.43|2810.42|2810.42|2810.43|2810.43|2810.42|2810.42|0
1627550040000|2021-07-29 09:14:00|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|0
1627550050000|2021-07-29 09:14:10|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|0
1627550060000|2021-07-29 09:14:20|2810.36|2810.36|2810.42|2810.42|2810.42|2810.42|2810.36|2810.36|0
1627550070000|2021-07-29 09:14:30|2811.73|2811.73|2811.77|2811.77|2811.77|2811.77|2811.73|2811.73|0
1627550080000|2021-07-29 09:14:40|2811.81|2811.81|2811.77|2811.77|2811.81|2811.81|2811.77|2811.77|0
1627550090000|2021-07-29 09:14:50|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1627550100000|2021-07-29 09:15:00|2811.44|2811.44|2811.01|2811.01|2811.44|2811.44|2811.01|2811.01|0
1627550120000|2021-07-29 09:15:20|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1627550130000|2021-07-29 09:15:30|2811.03|2811.03|2811.09|2811.09|2811.09|2811.09|2811.03|2811.03|0
1627550160000|2021-07-29 09:16:00|2811.26|2811.26|2811.48|2811.48|2811.48|2811.48|2811.26|2811.26|0
1627550170000|2021-07-29 09:16:10|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|2812.15|0
1627550180000|2021-07-29 09:16:20|2812.42|2812.42|2812.8|2812.8|2812.8|2812.8|2812.42|2812.42|0
1627550200000|2021-07-29 09:16:40|2812.71|2812.71|2812.66|2812.66|2812.71|2812.71|2812.38|2812.38|0
1627550230000|2021-07-29 09:17:10|2812.77|2812.77|2812.93|2812.93|2812.93|2812.93|2812.77|2812.77|0
1627550240000|2021-07-29 09:17:20|2812.88|2812.88|2812.99|2812.99|2812.99|2812.99|2812.88|2812.88|0
1627550250000|2021-07-29 09:17:30|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|0
1627550260000|2021-07-29 09:17:40|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1627550270000|2021-07-29 09:17:50|2813.03|2813.03|2812.87|2812.87|2813.03|2813.03|2812.87|2812.87|0
1627550280000|2021-07-29 09:18:00|2812.98|2812.98|2813.14|2813.14|2813.14|2813.14|2812.98|2812.98|0
1627550300000|2021-07-29 09:18:20|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|0
1627550310000|2021-07-29 09:18:30|2813.22|2813.22|2813.35|2813.35|2813.35|2813.35|2813.22|2813.22|0
1627550320000|2021-07-29 09:18:40|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|0
1627550330000|2021-07-29 09:18:50|2813.1|2813.1|2812.94|2812.94|2813.1|2813.1|2812.94|2812.94|0
1627550340000|2021-07-29 09:19:00|2812.77|2812.77|2812.66|2812.66|2812.94|2812.94|2812.66|2812.66|0
1627550350000|2021-07-29 09:19:10|2812.49|2812.49|2812.37|2812.37|2812.49|2812.49|2812.37|2812.37|0
1627550360000|2021-07-29 09:19:20|2812.32|2812.32|2812.22|2812.22|2812.32|2812.32|2812.22|2812.22|0
1627550370000|2021-07-29 09:19:30|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|2812.33|0
1627550380000|2021-07-29 09:19:40|2812.38|2812.38|2812.55|2812.55|2812.55|2812.55|2812.38|2812.38|0
1627550390000|2021-07-29 09:19:50|2812.44|2812.44|2813.17|2813.17|2813.17|2813.17|2812.44|2812.44|0
1627550400000|2021-07-29 09:20:00|2813.26|2813.26|2813.75|2813.75|2813.75|2813.75|2813.26|2813.26|0
1627550410000|2021-07-29 09:20:10|2813.84|2813.84|2814.5|2814.5|2814.5|2814.5|2813.84|2813.84|0
1627550420000|2021-07-29 09:20:20|2814.52|2814.52|2815.16|2815.16|2815.16|2815.16|2814.52|2814.52|0
1627550430000|2021-07-29 09:20:30|2814.99|2814.99|2814.59|2814.59|2814.99|2814.99|2814.59|2814.59|0
1627550450000|2021-07-29 09:20:50|2814.56|2814.56|2813.95|2813.95|2814.56|2814.56|2813.95|2813.95|0
1627550460000|2021-07-29 09:21:00|2813.91|2813.91|2812.35|2812.35|2813.91|2813.91|2812.35|2812.35|0
1627550470000|2021-07-29 09:21:10|2812.18|2812.18|2812.46|2812.46|2812.46|2812.46|2812.18|2812.18|0
1627550500000|2021-07-29 09:21:40|2812.35|2812.35|2812.27|2812.27|2812.35|2812.35|2812.27|2812.27|0
1627550510000|2021-07-29 09:21:50|2812.29|2812.29|2812.17|2812.17|2812.29|2812.29|2812.17|2812.17|0
1627550520000|2021-07-29 09:22:00|2812.18|2812.18|2812.69|2812.69|2812.85|2812.85|2812.18|2812.18|0
1627550540000|2021-07-29 09:22:20|2812.73|2812.73|2812.56|2812.56|2812.73|2812.73|2812.56|2812.56|0
1627550550000|2021-07-29 09:22:30|2812.29|2812.29|2812.21|2812.21|2812.29|2812.29|2812.21|2812.21|0
1627550560000|2021-07-29 09:22:40|2812.09|2812.09|2811.85|2811.85|2812.09|2812.09|2811.64|2811.64|0
1627550570000|2021-07-29 09:22:50|2811.6|2811.6|2811.55|2811.55|2811.6|2811.6|2811.49|2811.49|0
1627550580000|2021-07-29 09:23:00|2811.72|2811.72|2812|2812|2812.11|2812.11|2811.72|2811.72|0
1627550590000|2021-07-29 09:23:10|2812.09|2812.09|2812.42|2812.42|2812.42|2812.42|2812.09|2812.09|0
1627550600000|2021-07-29 09:23:20|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1627550610000|2021-07-29 09:23:30|2812.31|2812.31|2812.36|2812.36|2812.36|2812.36|2812.31|2812.31|0
1627550620000|2021-07-29 09:23:40|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|0
1627550630000|2021-07-29 09:23:50|2812.99|2812.99|2813.8|2813.8|2813.8|2813.8|2812.99|2812.99|0
1627550640000|2021-07-29 09:24:00|2813.86|2813.86|2814.15|2814.15|2814.15|2814.15|2813.86|2813.86|0
1627550650000|2021-07-29 09:24:10|2814.48|2814.48|2814.32|2814.32|2814.48|2814.48|2814.32|2814.32|0
1627550670000|2021-07-29 09:24:30|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|0
1627550680000|2021-07-29 09:24:40|2814.5|2814.5|2814.28|2814.28|2814.5|2814.5|2814.28|2814.28|0
1627550700000|2021-07-29 09:25:00|2814.12|2814.12|2813.89|2813.89|2814.12|2814.12|2813.72|2813.72|0
1627550710000|2021-07-29 09:25:10|2813.73|2813.73|2813.05|2813.05|2813.73|2813.73|2813.05|2813.05|0
1627550720000|2021-07-29 09:25:20|2812.83|2812.83|2812.75|2812.75|2812.83|2812.83|2812.75|2812.75|0
1627550730000|2021-07-29 09:25:30|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1627550750000|2021-07-29 09:25:50|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|0
1627550760000|2021-07-29 09:26:00|2812.22|2812.22|2812.39|2812.39|2812.39|2812.39|2812.22|2812.22|0
1627550780000|2021-07-29 09:26:20|2812.19|2812.19|2811.57|2811.57|2812.19|2812.19|2811.57|2811.57|0
1627550790000|2021-07-29 09:26:30|2811.24|2811.24|2810.84|2810.84|2811.24|2811.24|2810.84|2810.84|0
1627550800000|2021-07-29 09:26:40|2810.81|2810.81|2810.05|2810.05|2810.81|2810.81|2809.83|2809.83|0
1627550810000|2021-07-29 09:26:50|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1627550820000|2021-07-29 09:27:00|2809.84|2809.84|2809.67|2809.67|2810|2810|2809.67|2809.67|0
1627550840000|2021-07-29 09:27:20|2809.72|2809.72|2809.94|2809.94|2809.94|2809.94|2809.61|2809.61|0
1627550850000|2021-07-29 09:27:30|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|0
1627550860000|2021-07-29 09:27:40|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|0
1627550870000|2021-07-29 09:27:50|2809.55|2809.55|2809.39|2809.39|2809.55|2809.55|2809.39|2809.39|0
1627550880000|2021-07-29 09:28:00|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|0
1627550890000|2021-07-29 09:28:10|2809.72|2809.72|2809.88|2809.88|2809.88|2809.88|2809.72|2809.72|0
1627550900000|2021-07-29 09:28:20|2809.77|2809.77|2809.69|2809.69|2809.77|2809.77|2809.6|2809.6|0
1627550920000|2021-07-29 09:28:40|2809.85|2809.85|2810.16|2810.16|2810.16|2810.16|2809.85|2809.85|0
1627550930000|2021-07-29 09:28:50|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|0
1627550940000|2021-07-29 09:29:00|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1627550960000|2021-07-29 09:29:20|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|0
1627550970000|2021-07-29 09:29:30|2810.19|2810.19|2809.96|2809.96|2810.19|2810.19|2809.96|2809.96|0
1627550980000|2021-07-29 09:29:40|2810.12|2810.12|2810.1|2810.1|2810.12|2810.12|2810.1|2810.1|0
1627550990000|2021-07-29 09:29:50|2810.27|2810.27|2810.44|2810.44|2810.44|2810.44|2810.27|2810.27|0
1627551000000|2021-07-29 09:30:00|2810.5|2810.5|2810.66|2810.66|2810.66|2810.66|2810.44|2810.44|0
1627551010000|2021-07-29 09:30:10|2810.83|2810.83|2810.94|2810.94|2810.94|2810.94|2810.83|2810.83|0
1627551020000|2021-07-29 09:30:20|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1627551030000|2021-07-29 09:30:30|2811.05|2811.05|2810.33|2810.33|2811.05|2811.05|2810.33|2810.33|0
1627551040000|2021-07-29 09:30:40|2810.44|2810.44|2810.57|2810.57|2810.8|2810.8|2810.28|2810.28|0
1627551050000|2021-07-29 09:30:50|2810.85|2810.85|2811.15|2811.15|2811.18|2811.18|2810.85|2810.85|0
1627551070000|2021-07-29 09:31:10|2810.43|2810.43|2809.53|2809.53|2810.43|2810.43|2809.53|2809.53|0
1627551080000|2021-07-29 09:31:20|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|0
1627551100000|2021-07-29 09:31:40|2809.83|2809.83|2809.83|2809.83|2809.83|2809.83|2809.83|2809.83|0
1627551110000|2021-07-29 09:31:50|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1627551120000|2021-07-29 09:32:00|2810.28|2810.28|2811.35|2811.35|2811.35|2811.35|2810.28|2810.28|0
1627551130000|2021-07-29 09:32:10|2811.52|2811.52|2811.3|2811.3|2811.52|2811.52|2811.23|2811.23|0
1627551140000|2021-07-29 09:32:20|2811.35|2811.35|2811.58|2811.58|2811.58|2811.58|2811.35|2811.35|0
1627551160000|2021-07-29 09:32:40|2811.64|2811.64|2812.14|2812.14|2812.14|2812.14|2811.64|2811.64|0
1627551170000|2021-07-29 09:32:50|2812.15|2812.15|2812.2|2812.2|2812.2|2812.2|2812.15|2812.15|0
1627551180000|2021-07-29 09:33:00|2812.04|2812.04|2812.72|2812.72|2812.72|2812.72|2812.04|2812.04|0
1627551190000|2021-07-29 09:33:10|2812.84|2812.84|2813.17|2813.17|2813.17|2813.17|2812.78|2812.78|0
1627551200000|2021-07-29 09:33:20|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1627551210000|2021-07-29 09:33:30|2813.39|2813.39|2813.75|2813.75|2813.75|2813.75|2813.39|2813.39|0
1627551220000|2021-07-29 09:33:40|2813.71|2813.71|2813.48|2813.48|2813.71|2813.71|2813.48|2813.48|0
1627551230000|2021-07-29 09:33:50|2813.36|2813.36|2813.68|2813.68|2813.68|2813.68|2813.36|2813.36|0
1627551240000|2021-07-29 09:34:00|2813.45|2813.45|2813.39|2813.39|2813.45|2813.45|2813.39|2813.39|0
1627551250000|2021-07-29 09:34:10|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|2813.89|0
1627551260000|2021-07-29 09:34:20|2813.73|2813.73|2813.67|2813.67|2813.84|2813.84|2813.67|2813.67|0
1627551270000|2021-07-29 09:34:30|2813.5|2813.5|2813.17|2813.17|2813.5|2813.5|2813.17|2813.17|0
1627551280000|2021-07-29 09:34:40|2813.26|2813.26|2813.76|2813.76|2813.76|2813.76|2813.26|2813.26|0
1627551290000|2021-07-29 09:34:50|2813.87|2813.87|2813.37|2813.37|2813.87|2813.87|2813.2|2813.2|0
1627551300000|2021-07-29 09:35:00|2813.17|2813.17|2811.83|2811.83|2813.23|2813.23|2811.83|2811.83|0
1627551310000|2021-07-29 09:35:10|2812.33|2812.33|2812.6|2812.6|2812.6|2812.6|2812.18|2812.18|0
1627551320000|2021-07-29 09:35:20|2812.93|2812.93|2812.87|2812.87|2813.1|2813.1|2812.87|2812.87|0
1627551330000|2021-07-29 09:35:30|2813.04|2813.04|2812.79|2812.79|2813.04|2813.04|2812.79|2812.79|0
1627551340000|2021-07-29 09:35:40|2812.8|2812.8|2813.69|2813.69|2813.69|2813.69|2812.8|2812.8|0
1627551350000|2021-07-29 09:35:50|2813.71|2813.71|2813.57|2813.57|2813.71|2813.71|2813.57|2813.57|0
1627551360000|2021-07-29 09:36:00|2813.79|2813.79|2813.63|2813.63|2813.79|2813.79|2813.55|2813.55|0
1627551370000|2021-07-29 09:36:10|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|0
1627551380000|2021-07-29 09:36:20|2813.36|2813.36|2813.98|2813.98|2813.98|2813.98|2813.36|2813.36|0
1627551390000|2021-07-29 09:36:30|2813.86|2813.86|2814.14|2814.14|2814.14|2814.14|2813.86|2813.86|0
1627551400000|2021-07-29 09:36:40|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1627551420000|2021-07-29 09:37:00|2814.4|2814.4|2814.67|2814.67|2814.67|2814.67|2814.34|2814.34|0
1627551440000|2021-07-29 09:37:20|2814.76|2814.76|2815.09|2815.09|2815.09|2815.09|2814.76|2814.76|0
1627551450000|2021-07-29 09:37:30|2814.71|2814.71|2814.65|2814.65|2814.71|2814.71|2814.65|2814.65|0
1627551460000|2021-07-29 09:37:40|2814.57|2814.57|2814.52|2814.52|2814.57|2814.57|2814.48|2814.48|0
1627551470000|2021-07-29 09:37:50|2814.47|2814.47|2814.58|2814.58|2814.58|2814.58|2814.47|2814.47|0
1627551480000|2021-07-29 09:38:00|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|0
1627551510000|2021-07-29 09:38:30|2814.52|2814.52|2815.13|2815.13|2815.13|2815.13|2814.52|2814.52|0
1627551530000|2021-07-29 09:38:50|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1627551540000|2021-07-29 09:39:00|2814.88|2814.88|2815.05|2815.05|2815.05|2815.05|2814.88|2814.88|0
1627551550000|2021-07-29 09:39:10|2815.38|2815.38|2815.6|2815.6|2815.6|2815.6|2815.38|2815.38|0
1627551560000|2021-07-29 09:39:20|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|0
1627551570000|2021-07-29 09:39:30|2815.6|2815.6|2815.65|2815.65|2815.7|2815.7|2815.3|2815.3|0
1627551580000|2021-07-29 09:39:40|2815.81|2815.81|2815.75|2815.75|2815.81|2815.81|2815.75|2815.75|0
1627551590000|2021-07-29 09:39:50|2815.64|2815.64|2815.93|2815.93|2815.93|2815.93|2815.64|2815.64|0
1627551600000|2021-07-29 09:40:00|2815.87|2815.87|2816.16|2816.16|2816.21|2816.21|2815.87|2815.87|0
1627551610000|2021-07-29 09:40:10|2816.33|2816.33|2817.11|2817.11|2817.11|2817.11|2816.33|2816.33|0
1627551630000|2021-07-29 09:40:30|2817|2817|2817|2817|2817|2817|2816.95|2816.95|0
1627551640000|2021-07-29 09:40:40|2817.11|2817.11|2816.26|2816.26|2817.23|2817.23|2816.26|2816.26|0
1627551650000|2021-07-29 09:40:50|2816.1|2816.1|2816.26|2816.26|2816.26|2816.26|2816.1|2816.1|0
1627551660000|2021-07-29 09:41:00|2816.21|2816.21|2816.43|2816.43|2816.43|2816.43|2816.21|2816.21|0
1627551670000|2021-07-29 09:41:10|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|0
1627551680000|2021-07-29 09:41:20|2816.04|2816.04|2815.81|2815.81|2816.04|2816.04|2815.81|2815.81|0
1627551690000|2021-07-29 09:41:30|2815.99|2815.99|2815.66|2815.66|2815.99|2815.99|2815.66|2815.66|0
1627551700000|2021-07-29 09:41:40|2815.72|2815.72|2815.78|2815.78|2815.78|2815.78|2815.72|2815.72|0
1627551720000|2021-07-29 09:42:00|2815.83|2815.83|2816.11|2816.11|2816.11|2816.11|2815.83|2815.83|0
1627551730000|2021-07-29 09:42:10|2816|2816|2816|2816|2816|2816|2816|2816|0
1627551740000|2021-07-29 09:42:20|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1627551760000|2021-07-29 09:42:40|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|0
1627551780000|2021-07-29 09:43:00|2815.4|2815.4|2814.64|2814.64|2815.4|2815.4|2814.64|2814.64|0
1627551790000|2021-07-29 09:43:10|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|0
1627551800000|2021-07-29 09:43:20|2814.31|2814.31|2814.42|2814.42|2814.42|2814.42|2813.98|2813.98|0
1627551810000|2021-07-29 09:43:30|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1627551820000|2021-07-29 09:43:40|2814.45|2814.45|2814.56|2814.56|2814.61|2814.61|2814.45|2814.45|0
1627551840000|2021-07-29 09:44:00|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1627551860000|2021-07-29 09:44:20|2814.45|2814.45|2813.89|2813.89|2814.45|2814.45|2813.89|2813.89|0
1627551870000|2021-07-29 09:44:30|2813.95|2813.95|2813.66|2813.66|2813.95|2813.95|2813.62|2813.62|0
1627551880000|2021-07-29 09:44:40|2813.61|2813.61|2813.32|2813.32|2813.61|2813.61|2813.32|2813.32|0
1627551890000|2021-07-29 09:44:50|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1627551900000|2021-07-29 09:45:00|2813.94|2813.94|2814.2|2814.2|2814.2|2814.2|2813.94|2813.94|0
1627551910000|2021-07-29 09:45:10|2814.26|2814.26|2814.03|2814.03|2814.26|2814.26|2814.03|2814.03|0
1627551940000|2021-07-29 09:45:40|2814.26|2814.26|2814.15|2814.15|2814.26|2814.26|2814.15|2814.15|0
1627551950000|2021-07-29 09:45:50|2814.09|2814.09|2813.81|2813.81|2814.09|2814.09|2813.81|2813.81|0
1627551960000|2021-07-29 09:46:00|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|0
1627551970000|2021-07-29 09:46:10|2814.09|2814.09|2814.15|2814.15|2814.15|2814.15|2814.09|2814.09|0
1627551990000|2021-07-29 09:46:30|2814.43|2814.43|2814.64|2814.64|2814.64|2814.64|2814.43|2814.43|0
1627552010000|2021-07-29 09:46:50|2814.47|2814.47|2813.98|2813.98|2814.47|2814.47|2813.97|2813.97|0
1627552020000|2021-07-29 09:47:00|2814.01|2814.01|2814.56|2814.56|2814.56|2814.56|2814.01|2814.01|0
1627552030000|2021-07-29 09:47:10|2814.72|2814.72|2814.84|2814.84|2814.84|2814.84|2814.72|2814.72|0
1627552050000|2021-07-29 09:47:30|2814.83|2814.83|2815.32|2815.32|2815.32|2815.32|2814.83|2814.83|0
1627552060000|2021-07-29 09:47:40|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.55|2815.55|0
1627552070000|2021-07-29 09:47:50|2815.67|2815.67|2815.22|2815.22|2815.67|2815.67|2815.22|2815.22|0
1627552080000|2021-07-29 09:48:00|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|2815.28|0
1627552090000|2021-07-29 09:48:10|2815.11|2815.11|2815.05|2815.05|2815.11|2815.11|2815.05|2815.05|0
1627552100000|2021-07-29 09:48:20|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|0
1627552110000|2021-07-29 09:48:30|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1627552130000|2021-07-29 09:48:50|2815.61|2815.61|2815.94|2815.94|2815.94|2815.94|2815.61|2815.61|0
1627552140000|2021-07-29 09:49:00|2816|2816|2815.83|2815.83|2816.16|2816.16|2815.83|2815.83|0
1627552150000|2021-07-29 09:49:10|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|0
1627552160000|2021-07-29 09:49:20|2815.72|2815.72|2815.91|2815.91|2815.91|2815.91|2815.72|2815.72|0
1627552170000|2021-07-29 09:49:30|2816.25|2816.25|2816.29|2816.29|2816.47|2816.47|2816.25|2816.25|0
1627552180000|2021-07-29 09:49:40|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1627552190000|2021-07-29 09:49:50|2816.57|2816.57|2816.82|2816.82|2816.82|2816.82|2816.57|2816.57|0
1627552200000|2021-07-29 09:50:00|2816.86|2816.86|2815.98|2815.98|2816.86|2816.86|2815.86|2815.86|0
1627552210000|2021-07-29 09:50:10|2816|2816|2816.06|2816.06|2816.06|2816.06|2816|2816|0
1627552220000|2021-07-29 09:50:20|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1627552230000|2021-07-29 09:50:30|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|0
1627552240000|2021-07-29 09:50:40|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1627552250000|2021-07-29 09:50:50|2816.33|2816.33|2816.11|2816.11|2816.33|2816.33|2816.11|2816.11|0
1627552270000|2021-07-29 09:51:10|2816.13|2816.13|2816.26|2816.26|2816.26|2816.26|2816.13|2816.13|0
1627552280000|2021-07-29 09:51:20|2816.2|2816.2|2816.53|2816.53|2816.53|2816.53|2816.2|2816.2|0
1627552290000|2021-07-29 09:51:30|2816.48|2816.48|2816.37|2816.37|2816.48|2816.48|2816.37|2816.37|0
1627552330000|2021-07-29 09:52:10|2816.25|2816.25|2816.7|2816.7|2816.7|2816.7|2816.25|2816.25|0
1627552340000|2021-07-29 09:52:20|2817.04|2817.04|2817.24|2817.24|2817.24|2817.24|2817.04|2817.04|0
1627552350000|2021-07-29 09:52:30|2817.46|2817.46|2817.52|2817.52|2817.52|2817.52|2817.46|2817.46|0
1627552360000|2021-07-29 09:52:40|2817.57|2817.57|2817.74|2817.74|2817.74|2817.74|2817.57|2817.57|0
1627552370000|2021-07-29 09:52:50|2818.07|2818.07|2818.11|2818.11|2818.11|2818.11|2818.07|2818.07|0
1627552380000|2021-07-29 09:53:00|2818.22|2818.22|2817.8|2817.8|2818.22|2818.22|2817.8|2817.8|0
1627552410000|2021-07-29 09:53:30|2817.58|2817.58|2817.97|2817.97|2817.97|2817.97|2817.58|2817.58|0
1627552420000|2021-07-29 09:53:40|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|2817.64|0
1627552440000|2021-07-29 09:54:00|2817.6|2817.6|2817.26|2817.26|2817.6|2817.6|2817.26|2817.26|0
1627552450000|2021-07-29 09:54:10|2817.31|2817.31|2817.37|2817.37|2817.37|2817.37|2817.31|2817.31|0
1627552460000|2021-07-29 09:54:20|2817.6|2817.6|2817.47|2817.47|2817.82|2817.82|2817.43|2817.43|0
1627552480000|2021-07-29 09:54:40|2817.14|2817.14|2816.88|2816.88|2817.14|2817.14|2816.88|2816.88|0
1627552500000|2021-07-29 09:55:00|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1627552510000|2021-07-29 09:55:10|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1627552520000|2021-07-29 09:55:20|2816.82|2816.82|2816.65|2816.65|2816.82|2816.82|2816.65|2816.65|0
1627552540000|2021-07-29 09:55:40|2816.73|2816.73|2816.67|2816.67|2816.73|2816.73|2816.67|2816.67|0
1627552550000|2021-07-29 09:55:50|2816.73|2816.73|2816.85|2816.85|2816.85|2816.85|2816.73|2816.73|0
1627552560000|2021-07-29 09:56:00|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1627552570000|2021-07-29 09:56:10|2817.29|2817.29|2816.77|2816.77|2817.29|2817.29|2816.77|2816.77|0
1627552580000|2021-07-29 09:56:20|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|0
1627552590000|2021-07-29 09:56:30|2816.67|2816.67|2816.86|2816.86|2816.86|2816.86|2816.67|2816.67|0
1627552610000|2021-07-29 09:56:50|2816.8|2816.8|2816.58|2816.58|2816.8|2816.8|2816.58|2816.58|0
1627552620000|2021-07-29 09:57:00|2816.74|2816.74|2817.3|2817.3|2817.3|2817.3|2816.74|2816.74|0
1627552640000|2021-07-29 09:57:20|2817.47|2817.47|2817.89|2817.89|2817.89|2817.89|2817.47|2817.47|0
1627552650000|2021-07-29 09:57:30|2817.83|2817.83|2818.06|2818.06|2818.06|2818.06|2817.83|2817.83|0
1627552660000|2021-07-29 09:57:40|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1627552670000|2021-07-29 09:57:50|2817.72|2817.72|2817.43|2817.43|2817.72|2817.72|2817.43|2817.43|0
1627552680000|2021-07-29 09:58:00|2817.38|2817.38|2817.2|2817.2|2817.38|2817.38|2817.2|2817.2|0
1627552690000|2021-07-29 09:58:10|2817.26|2817.26|2817.05|2817.05|2817.26|2817.26|2817.05|2817.05|0
1627552700000|2021-07-29 09:58:20|2816.99|2816.99|2817.04|2817.04|2817.1|2817.1|2816.93|2816.93|0
1627552710000|2021-07-29 09:58:30|2817.15|2817.15|2817.38|2817.38|2817.38|2817.38|2817.15|2817.15|0
1627552720000|2021-07-29 09:58:40|2817.22|2817.22|2817.33|2817.33|2817.38|2817.38|2817.22|2817.22|0
1627552750000|2021-07-29 09:59:10|2817.6|2817.6|2817.88|2817.88|2817.88|2817.88|2817.6|2817.6|0
1627552770000|2021-07-29 09:59:30|2817.91|2817.91|2818.32|2818.32|2818.32|2818.32|2817.91|2817.91|0
1627552790000|2021-07-29 09:59:50|2818.48|2818.48|2818.54|2818.54|2818.54|2818.54|2818.48|2818.48|0
1627552800000|2021-07-29 10:00:00|2818.37|2818.37|2818.78|2818.78|2818.8|2818.8|2818.37|2818.37|0
1627552810000|2021-07-29 10:00:10|2818.9|2818.9|2819.07|2819.07|2819.07|2819.07|2818.9|2818.9|0
1627552820000|2021-07-29 10:00:20|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1627552830000|2021-07-29 10:00:30|2819.41|2819.41|2819.64|2819.64|2819.64|2819.64|2819.41|2819.41|0
1627552850000|2021-07-29 10:00:50|2819.97|2819.97|2819.99|2819.99|2819.99|2819.99|2819.97|2819.97|0
1627552860000|2021-07-29 10:01:00|2819.94|2819.94|2819.77|2819.77|2819.94|2819.94|2819.77|2819.77|0
1627552870000|2021-07-29 10:01:10|2819.93|2819.93|2820.44|2820.44|2820.44|2820.44|2819.93|2819.93|0
1627552880000|2021-07-29 10:01:20|2820.5|2820.5|2820.78|2820.78|2820.78|2820.78|2820.5|2820.5|0
1627552890000|2021-07-29 10:01:30|2820.89|2820.89|2820.95|2820.95|2820.95|2820.95|2820.89|2820.89|0
1627552900000|2021-07-29 10:01:40|2820.78|2820.78|2821.25|2821.25|2821.25|2821.25|2820.78|2820.78|0
1627552910000|2021-07-29 10:01:50|2821.43|2821.43|2821.59|2821.59|2821.59|2821.59|2821.43|2821.43|0
1627552920000|2021-07-29 10:02:00|2821.63|2821.63|2822.26|2822.26|2822.26|2822.26|2821.63|2821.63|0
1627552930000|2021-07-29 10:02:10|2822.28|2822.28|2822.46|2822.46|2822.46|2822.46|2822.28|2822.28|0
1627552940000|2021-07-29 10:02:20|2822.64|2822.64|2823.24|2823.24|2823.24|2823.24|2822.64|2822.64|0
1627552950000|2021-07-29 10:02:30|2823.3|2823.3|2825.04|2825.04|2825.22|2825.22|2823.3|2823.3|0
1627552960000|2021-07-29 10:02:40|2824.93|2824.93|2825.16|2825.16|2825.16|2825.16|2824.93|2824.93|0
1627552970000|2021-07-29 10:02:50|2824.99|2824.99|2824.88|2824.88|2824.99|2824.99|2824.88|2824.88|0
1627552980000|2021-07-29 10:03:00|2824.94|2824.94|2824.54|2824.54|2824.94|2824.94|2824.54|2824.54|0
1627552990000|2021-07-29 10:03:10|2824.7|2824.7|2824.75|2824.75|2824.77|2824.77|2824.7|2824.7|0
1627553000000|2021-07-29 10:03:20|2824.86|2824.86|2825.6|2825.6|2825.77|2825.77|2824.8|2824.8|0
1627553010000|2021-07-29 10:03:30|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1627553020000|2021-07-29 10:03:40|2825.85|2825.85|2825.93|2825.93|2825.93|2825.93|2825.85|2825.85|0
1627553030000|2021-07-29 10:03:50|2826.1|2826.1|2826.21|2826.21|2826.21|2826.21|2826.04|2826.04|0
1627553040000|2021-07-29 10:04:00|2826.49|2826.49|2826.5|2826.5|2826.79|2826.79|2826.44|2826.44|0
1627553050000|2021-07-29 10:04:10|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|0
1627553060000|2021-07-29 10:04:20|2826|2826|2826|2826|2826|2826|2826|2826|0
1627553070000|2021-07-29 10:04:30|2826.17|2826.17|2826.88|2826.88|2827.1|2827.1|2826.17|2826.17|0
1627553080000|2021-07-29 10:04:40|2826.82|2826.82|2826.21|2826.21|2826.82|2826.82|2826.21|2826.21|0
1627553100000|2021-07-29 10:05:00|2826.16|2826.16|2826.03|2826.03|2826.16|2826.16|2825.82|2825.82|0
1627553110000|2021-07-29 10:05:10|2825.91|2825.91|2825.67|2825.67|2825.96|2825.96|2825.66|2825.66|0
1627553120000|2021-07-29 10:05:20|2825.56|2825.56|2825.12|2825.12|2825.56|2825.56|2825|2825|0
1627553130000|2021-07-29 10:05:30|2824.92|2824.92|2824.93|2824.93|2824.94|2824.94|2824.92|2824.92|0
1627553140000|2021-07-29 10:05:40|2824.99|2824.99|2825.05|2825.05|2825.06|2825.06|2824.99|2824.99|0
1627553150000|2021-07-29 10:05:50|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|2824.88|0
1627553160000|2021-07-29 10:06:00|2824.72|2824.72|2824.58|2824.58|2824.72|2824.72|2824.58|2824.58|0
1627553170000|2021-07-29 10:06:10|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1627553180000|2021-07-29 10:06:20|2824.56|2824.56|2824.56|2824.56|2824.56|2824.56|2824.56|2824.56|0
1627553200000|2021-07-29 10:06:40|2824.61|2824.61|2824.67|2824.67|2824.73|2824.73|2824.61|2824.61|0
1627553210000|2021-07-29 10:06:50|2824.78|2824.78|2825.74|2825.74|2825.74|2825.74|2824.78|2824.78|0
1627553220000|2021-07-29 10:07:00|2825.57|2825.57|2825.4|2825.4|2825.62|2825.62|2825.4|2825.4|0
1627553230000|2021-07-29 10:07:10|2825.46|2825.46|2825.68|2825.68|2825.68|2825.68|2825.46|2825.46|0
1627553260000|2021-07-29 10:07:40|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1627553270000|2021-07-29 10:07:50|2825.58|2825.58|2826.27|2826.27|2826.27|2826.27|2825.58|2825.58|0
1627553280000|2021-07-29 10:08:00|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1627553290000|2021-07-29 10:08:10|2825.67|2825.67|2825.97|2825.97|2825.97|2825.97|2825.67|2825.67|0
1627553300000|2021-07-29 10:08:20|2826.03|2826.03|2826.52|2826.52|2826.52|2826.52|2826.03|2826.03|0
1627553310000|2021-07-29 10:08:30|2826.58|2826.58|2827.03|2827.03|2827.03|2827.03|2826.58|2826.58|0
1627553330000|2021-07-29 10:08:50|2827.08|2827.08|2826.93|2826.93|2827.08|2827.08|2826.75|2826.75|0
1627553340000|2021-07-29 10:09:00|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1627553350000|2021-07-29 10:09:10|2826.43|2826.43|2825.4|2825.4|2826.43|2826.43|2825.4|2825.4|0
1627553360000|2021-07-29 10:09:20|2824.4|2824.4|2823.92|2823.92|2824.43|2824.43|2823.92|2823.92|0
1627553370000|2021-07-29 10:09:30|2823.51|2823.51|2822.3|2822.3|2823.51|2823.51|2822.3|2822.3|0
1627553380000|2021-07-29 10:09:40|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1627553390000|2021-07-29 10:09:50|2823.18|2823.18|2823.09|2823.09|2823.18|2823.18|2823.09|2823.09|0
1627553400000|2021-07-29 10:10:00|2823.14|2823.14|2823.53|2823.53|2823.53|2823.53|2823.14|2823.14|0
1627553410000|2021-07-29 10:10:10|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|0
1627553420000|2021-07-29 10:10:20|2823.69|2823.69|2823.86|2823.86|2823.86|2823.86|2823.69|2823.69|0
1627553430000|2021-07-29 10:10:30|2824.19|2824.19|2824.32|2824.32|2824.32|2824.32|2824.19|2824.19|0
1627553450000|2021-07-29 10:10:50|2824.37|2824.37|2824.41|2824.41|2824.41|2824.41|2824.37|2824.37|0
1627553460000|2021-07-29 10:11:00|2824.47|2824.47|2824.64|2824.64|2824.64|2824.64|2824.47|2824.47|0
1627553520000|2021-07-29 10:12:00|2824.75|2824.75|2824.11|2824.11|2824.81|2824.81|2824.09|2824.09|0
1627553530000|2021-07-29 10:12:10|2824.17|2824.17|2823.21|2823.21|2824.17|2824.17|2823.21|2823.21|0
1627553540000|2021-07-29 10:12:20|2823.15|2823.15|2823.59|2823.59|2823.65|2823.65|2823.15|2823.15|0
1627553560000|2021-07-29 10:12:40|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|0
1627553570000|2021-07-29 10:12:50|2823.26|2823.26|2822.92|2822.92|2823.26|2823.26|2822.92|2822.92|0
1627553580000|2021-07-29 10:13:00|2822.87|2822.87|2821.84|2821.84|2822.87|2822.87|2821.84|2821.84|0
1627553590000|2021-07-29 10:13:10|2821.78|2821.78|2821.61|2821.61|2821.78|2821.78|2821.61|2821.61|0
1627553600000|2021-07-29 10:13:20|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1627553610000|2021-07-29 10:13:30|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1627553620000|2021-07-29 10:13:40|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1627553630000|2021-07-29 10:13:50|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1627553660000|2021-07-29 10:14:20|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1627553670000|2021-07-29 10:14:30|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1627553690000|2021-07-29 10:14:50|2821.13|2821.13|2821.05|2821.05|2821.13|2821.13|2821.05|2821.05|0
1627553700000|2021-07-29 10:15:00|2820.72|2820.72|2820.7|2820.7|2820.72|2820.72|2820.7|2820.7|0
1627553710000|2021-07-29 10:15:10|2820.24|2820.24|2820.35|2820.35|2820.35|2820.35|2820.24|2820.24|0
1627553720000|2021-07-29 10:15:20|2820.52|2820.52|2820.48|2820.48|2820.52|2820.52|2820.48|2820.48|0
1627553750000|2021-07-29 10:15:50|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1627553760000|2021-07-29 10:16:00|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1627553770000|2021-07-29 10:16:10|2820.53|2820.53|2820.45|2820.45|2820.53|2820.53|2820.26|2820.26|0
1627553780000|2021-07-29 10:16:20|2820.62|2820.62|2821.78|2821.78|2821.78|2821.78|2820.62|2820.62|0
1627553790000|2021-07-29 10:16:30|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|2821.73|0
1627553800000|2021-07-29 10:16:40|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1627553810000|2021-07-29 10:16:50|2821.54|2821.54|2821.09|2821.09|2821.54|2821.54|2821.09|2821.09|0
1627553820000|2021-07-29 10:17:00|2821.03|2821.03|2820.71|2820.71|2821.03|2821.03|2820.54|2820.54|0
1627553860000|2021-07-29 10:17:40|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1627553870000|2021-07-29 10:17:50|2820.6|2820.6|2820.43|2820.43|2820.6|2820.6|2820.43|2820.43|0
1627553880000|2021-07-29 10:18:00|2820.41|2820.41|2820.27|2820.27|2820.43|2820.43|2820.27|2820.27|0
1627553890000|2021-07-29 10:18:10|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1627553900000|2021-07-29 10:18:20|2820.19|2820.19|2819.9|2819.9|2820.19|2820.19|2819.9|2819.9|0
1627553910000|2021-07-29 10:18:30|2820.12|2820.12|2820.46|2820.46|2820.46|2820.46|2820.12|2820.12|0
1627553920000|2021-07-29 10:18:40|2820.79|2820.79|2821.96|2821.96|2821.96|2821.96|2820.79|2820.79|0
1627553940000|2021-07-29 10:19:00|2821.63|2821.63|2821.41|2821.41|2821.63|2821.63|2821.41|2821.41|0
1627553960000|2021-07-29 10:19:20|2821.01|2821.01|2820.91|2820.91|2821.02|2821.02|2820.84|2820.84|0
1627553970000|2021-07-29 10:19:30|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1627553980000|2021-07-29 10:19:40|2820.62|2820.62|2820.65|2820.65|2820.65|2820.65|2820.48|2820.48|0
1627553990000|2021-07-29 10:19:50|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|0
1627554000000|2021-07-29 10:20:00|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|0
1627554040000|2021-07-29 10:20:40|2821.71|2821.71|2822.49|2822.49|2822.49|2822.49|2821.71|2821.71|0
1627554050000|2021-07-29 10:20:50|2822.65|2822.65|2823.45|2823.45|2823.61|2823.61|2822.65|2822.65|0
1627554060000|2021-07-29 10:21:00|2823.28|2823.28|2823.06|2823.06|2823.28|2823.28|2823.06|2823.06|0
1627554070000|2021-07-29 10:21:10|2822.9|2822.9|2822.83|2822.83|2823.23|2823.23|2822.83|2822.83|0
1627554080000|2021-07-29 10:21:20|2822.66|2822.66|2822.65|2822.65|2822.66|2822.66|2822.65|2822.65|0
1627554100000|2021-07-29 10:21:40|2822.57|2822.57|2823.1|2823.1|2823.27|2823.27|2822.57|2822.57|0
1627554130000|2021-07-29 10:22:10|2823.04|2823.04|2823.06|2823.06|2823.38|2823.38|2823.04|2823.04|0
1627554150000|2021-07-29 10:22:30|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1627554180000|2021-07-29 10:23:00|2822.98|2822.98|2822.15|2822.15|2822.98|2822.98|2822.15|2822.15|0
1627554190000|2021-07-29 10:23:10|2822.48|2822.48|2822.6|2822.6|2822.6|2822.6|2822.37|2822.37|0
1627554220000|2021-07-29 10:23:40|2822.45|2822.45|2823.34|2823.34|2823.34|2823.34|2822.45|2822.45|0
1627554260000|2021-07-29 10:24:20|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1627554270000|2021-07-29 10:24:30|2823.34|2823.34|2823.7|2823.7|2823.7|2823.7|2823.34|2823.34|0
1627554280000|2021-07-29 10:24:40|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|0
1627554290000|2021-07-29 10:24:50|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|0
1627554300000|2021-07-29 10:25:00|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1627554310000|2021-07-29 10:25:10|2822.4|2822.4|2822.36|2822.36|2822.4|2822.4|2822.17|2822.17|0
1627554330000|2021-07-29 10:25:30|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.58|2822.58|0
1627554340000|2021-07-29 10:25:40|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1627554350000|2021-07-29 10:25:50|2822.47|2822.47|2822.53|2822.53|2822.53|2822.53|2822.47|2822.47|0
1627554360000|2021-07-29 10:26:00|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1627554370000|2021-07-29 10:26:10|2822.02|2822.02|2821.64|2821.64|2822.02|2822.02|2821.64|2821.64|0
1627554380000|2021-07-29 10:26:20|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1627554400000|2021-07-29 10:26:40|2821.99|2821.99|2821.95|2821.95|2821.99|2821.99|2821.95|2821.95|0
1627554410000|2021-07-29 10:26:50|2821.99|2821.99|2821.64|2821.64|2822.03|2822.03|2821.64|2821.64|0
1627554420000|2021-07-29 10:27:00|2821.41|2821.41|2821.39|2821.39|2821.41|2821.41|2821.39|2821.39|0
1627554430000|2021-07-29 10:27:10|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1627554440000|2021-07-29 10:27:20|2821.19|2821.19|2820.54|2820.54|2821.19|2821.19|2820.54|2820.54|0
1627554450000|2021-07-29 10:27:30|2820.59|2820.59|2820.54|2820.54|2820.59|2820.59|2820.54|2820.54|0
1627554460000|2021-07-29 10:27:40|2820.65|2820.65|2820.68|2820.68|2820.8|2820.8|2820.65|2820.65|0
1627554470000|2021-07-29 10:27:50|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1627554490000|2021-07-29 10:28:10|2820.67|2820.67|2821.01|2821.01|2821.17|2821.17|2820.67|2820.67|0
1627554500000|2021-07-29 10:28:20|2820.47|2820.47|2820.41|2820.41|2820.52|2820.52|2820.36|2820.36|0
1627554510000|2021-07-29 10:28:30|2820.47|2820.47|2820.69|2820.69|2820.75|2820.75|2820.41|2820.41|0
1627554520000|2021-07-29 10:28:40|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|0
1627554530000|2021-07-29 10:28:50|2821.55|2821.55|2821.38|2821.38|2821.55|2821.55|2821.38|2821.38|0
1627554540000|2021-07-29 10:29:00|2822.08|2822.08|2822.07|2822.07|2822.12|2822.12|2822.07|2822.07|0
1627554550000|2021-07-29 10:29:10|2822.09|2822.09|2822.32|2822.32|2822.32|2822.32|2822.09|2822.09|0
1627554560000|2021-07-29 10:29:20|2822.34|2822.34|2822.89|2822.89|2822.89|2822.89|2822.34|2822.34|0
1627554570000|2021-07-29 10:29:30|2823.1|2823.1|2822.75|2822.75|2823.1|2823.1|2822.65|2822.65|0
1627554580000|2021-07-29 10:29:40|2822.92|2822.92|2822.98|2822.98|2823.14|2823.14|2822.92|2822.92|0
1627554590000|2021-07-29 10:29:50|2822.94|2822.94|2822.67|2822.67|2822.94|2822.94|2822.67|2822.67|0
1627554600000|2021-07-29 10:30:00|2822.5|2822.5|2822.13|2822.13|2822.5|2822.5|2822.13|2822.13|0
1627554610000|2021-07-29 10:30:10|2821.96|2821.96|2821.33|2821.33|2821.96|2821.96|2821.33|2821.33|0
1627554620000|2021-07-29 10:30:20|2821.16|2821.16|2820.62|2820.62|2821.16|2821.16|2820.62|2820.62|0
1627554640000|2021-07-29 10:30:40|2820.51|2820.51|2820.56|2820.56|2820.56|2820.56|2820.18|2820.18|0
1627554650000|2021-07-29 10:30:50|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|0
1627554660000|2021-07-29 10:31:00|2820.29|2820.29|2820.45|2820.45|2820.45|2820.45|2820.29|2820.29|0
1627554670000|2021-07-29 10:31:10|2820.78|2820.78|2820.47|2820.47|2820.78|2820.78|2820.36|2820.36|0
1627554690000|2021-07-29 10:31:30|2820.24|2820.24|2820.25|2820.25|2820.47|2820.47|2820.24|2820.24|0
1627554710000|2021-07-29 10:31:50|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1627554720000|2021-07-29 10:32:00|2820.53|2820.53|2820.42|2820.42|2820.53|2820.53|2820.42|2820.42|0
1627554740000|2021-07-29 10:32:20|2820.2|2820.2|2820.88|2820.88|2820.88|2820.88|2820.2|2820.2|0
1627554750000|2021-07-29 10:32:30|2820.94|2820.94|2820.73|2820.73|2820.99|2820.99|2820.65|2820.65|0
1627554760000|2021-07-29 10:32:40|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.61|2820.61|0
1627554770000|2021-07-29 10:32:50|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1627554790000|2021-07-29 10:33:10|2820.84|2820.84|2820.77|2820.77|2821|2821|2820.77|2820.77|0
1627554800000|2021-07-29 10:33:20|2820.95|2820.95|2820.95|2820.95|2821.28|2821.28|2820.95|2820.95|0
1627554820000|2021-07-29 10:33:40|2820.59|2820.59|2821.09|2821.09|2821.09|2821.09|2820.59|2820.59|0
1627554830000|2021-07-29 10:33:50|2821.25|2821.25|2821.03|2821.03|2821.25|2821.25|2820.98|2820.98|0
1627554840000|2021-07-29 10:34:00|2820.7|2820.7|2820.87|2820.87|2821.03|2821.03|2820.7|2820.7|0
1627554850000|2021-07-29 10:34:10|2821.43|2821.43|2821.48|2821.48|2821.48|2821.48|2821.43|2821.43|0
1627554860000|2021-07-29 10:34:20|2821.65|2821.65|2822.82|2822.82|2822.82|2822.82|2821.65|2821.65|0
1627554870000|2021-07-29 10:34:30|2823.3|2823.3|2823.3|2823.3|2823.63|2823.63|2823.13|2823.13|0
1627554880000|2021-07-29 10:34:40|2822.97|2822.97|2824.55|2824.55|2824.76|2824.76|2822.97|2822.97|0
1627554890000|2021-07-29 10:34:50|2824.71|2824.71|2824.55|2824.55|2824.71|2824.71|2824.55|2824.55|0
1627554900000|2021-07-29 10:35:00|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1627554910000|2021-07-29 10:35:10|2824.84|2824.84|2824.78|2824.78|2824.84|2824.84|2824.78|2824.78|0
1627554920000|2021-07-29 10:35:20|2824.5|2824.5|2824.15|2824.15|2824.5|2824.5|2824.15|2824.15|0
1627554930000|2021-07-29 10:35:30|2824.09|2824.09|2824.37|2824.37|2824.53|2824.53|2824.09|2824.09|0
1627554950000|2021-07-29 10:35:50|2824.53|2824.53|2824.59|2824.59|2824.64|2824.64|2824.53|2824.53|0
1627554960000|2021-07-29 10:36:00|2824.26|2824.26|2823.91|2823.91|2824.26|2824.26|2823.91|2823.91|0
1627554970000|2021-07-29 10:36:10|2823.89|2823.89|2824.06|2824.06|2824.06|2824.06|2823.89|2823.89|0
1627554980000|2021-07-29 10:36:20|2823.94|2823.94|2823.82|2823.82|2824|2824|2823.82|2823.82|0
1627554990000|2021-07-29 10:36:30|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1627555000000|2021-07-29 10:36:40|2823.69|2823.69|2823.75|2823.75|2823.86|2823.86|2823.69|2823.69|0
1627555010000|2021-07-29 10:36:50|2823.86|2823.86|2823.81|2823.81|2823.92|2823.92|2823.81|2823.81|0
1627555030000|2021-07-29 10:37:10|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1627555050000|2021-07-29 10:37:30|2824.09|2824.09|2824.63|2824.63|2824.63|2824.63|2824.09|2824.09|0
1627555060000|2021-07-29 10:37:40|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|2824.68|0
1627555070000|2021-07-29 10:37:50|2824.74|2824.74|2825.05|2825.05|2825.05|2825.05|2824.74|2824.74|0
1627555080000|2021-07-29 10:38:00|2825.38|2825.38|2825.3|2825.3|2825.38|2825.38|2825.21|2825.21|0
1627555100000|2021-07-29 10:38:20|2825.63|2825.63|2825.6|2825.6|2825.63|2825.63|2825.43|2825.43|0
1627555120000|2021-07-29 10:38:40|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|2825.64|0
1627555140000|2021-07-29 10:39:00|2825.41|2825.41|2825.47|2825.47|2825.47|2825.47|2825.41|2825.41|0
1627555150000|2021-07-29 10:39:10|2825.3|2825.3|2825.13|2825.13|2825.3|2825.3|2825.01|2825.01|0
1627555160000|2021-07-29 10:39:20|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1627555170000|2021-07-29 10:39:30|2825.23|2825.23|2825.63|2825.63|2825.63|2825.63|2825.23|2825.23|0
1627555190000|2021-07-29 10:39:50|2825.69|2825.69|2825.73|2825.73|2826.22|2826.22|2825.69|2825.69|0
1627555200000|2021-07-29 10:40:00|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|2825.81|0
1627555220000|2021-07-29 10:40:20|2825.75|2825.75|2826.37|2826.37|2826.46|2826.46|2825.75|2825.75|0
1627555230000|2021-07-29 10:40:30|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.37|2826.37|0
1627555240000|2021-07-29 10:40:40|2826.46|2826.46|2825.28|2825.28|2826.46|2826.46|2825.28|2825.28|0
1627555250000|2021-07-29 10:40:50|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|0
1627555260000|2021-07-29 10:41:00|2825.11|2825.11|2825.22|2825.22|2825.22|2825.22|2825.11|2825.11|0
1627555270000|2021-07-29 10:41:10|2825.39|2825.39|2825.5|2825.5|2825.5|2825.5|2825.39|2825.39|0
1627555290000|2021-07-29 10:41:30|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1627555300000|2021-07-29 10:41:40|2825|2825|2825.22|2825.22|2825.22|2825.22|2824.88|2824.88|0
1627555310000|2021-07-29 10:41:50|2825.05|2825.05|2824.79|2824.79|2825.05|2825.05|2824.79|2824.79|0
1627555320000|2021-07-29 10:42:00|2824.77|2824.77|2825.38|2825.38|2825.38|2825.38|2824.6|2824.6|0
1627555330000|2021-07-29 10:42:10|2825.16|2825.16|2825.49|2825.49|2825.49|2825.49|2825.16|2825.16|0
1627555340000|2021-07-29 10:42:20|2825.24|2825.24|2823.47|2823.47|2825.24|2825.24|2823.36|2823.36|0
1627555350000|2021-07-29 10:42:30|2823.48|2823.48|2824.16|2824.16|2824.16|2824.16|2823.48|2823.48|0
1627555360000|2021-07-29 10:42:40|2824|2824|2824.33|2824.33|2824.33|2824.33|2824|2824|0
1627555370000|2021-07-29 10:42:50|2824|2824|2823.74|2823.74|2824|2824|2823.52|2823.52|0
1627555380000|2021-07-29 10:43:00|2824.09|2824.09|2823.97|2823.97|2824.09|2824.09|2823.97|2823.97|0
1627555400000|2021-07-29 10:43:20|2823.81|2823.81|2823.92|2823.92|2823.92|2823.92|2823.81|2823.81|0
1627555410000|2021-07-29 10:43:30|2823.88|2823.88|2824.06|2824.06|2824.1|2824.1|2823.88|2823.88|0
1627555420000|2021-07-29 10:43:40|2824.11|2824.11|2824.43|2824.43|2824.59|2824.59|2824.11|2824.11|0
1627555430000|2021-07-29 10:43:50|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|2824.49|0
1627555440000|2021-07-29 10:44:00|2824.32|2824.32|2824.49|2824.49|2824.54|2824.54|2824.21|2824.21|0
1627555450000|2021-07-29 10:44:10|2824.54|2824.54|2824.54|2824.54|2824.71|2824.71|2824.54|2824.54|0
1627555460000|2021-07-29 10:44:20|2824.71|2824.71|2824.91|2824.91|2824.91|2824.91|2824.71|2824.71|0
1627555470000|2021-07-29 10:44:30|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1627555480000|2021-07-29 10:44:40|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|2825.14|0
1627555490000|2021-07-29 10:44:50|2824.8|2824.8|2824|2824|2824.8|2824.8|2823.7|2823.7|0
1627555500000|2021-07-29 10:45:00|2824.23|2824.23|2824.62|2824.62|2824.62|2824.62|2824.23|2824.23|0
1627555510000|2021-07-29 10:45:10|2824.96|2824.96|2823.78|2823.78|2825.12|2825.12|2823.49|2823.49|0
1627555520000|2021-07-29 10:45:20|2823.61|2823.61|2824.03|2824.03|2824.15|2824.15|2823.61|2823.61|0
1627555530000|2021-07-29 10:45:30|2823.59|2823.59|2823.4|2823.4|2823.59|2823.59|2823.23|2823.23|0
1627555540000|2021-07-29 10:45:40|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1627555560000|2021-07-29 10:46:00|2823.06|2823.06|2822.56|2822.56|2823.06|2823.06|2822.33|2822.33|0
1627555570000|2021-07-29 10:46:10|2822.65|2822.65|2822.7|2822.7|2822.7|2822.7|2822.65|2822.65|0
1627555580000|2021-07-29 10:46:20|2822.73|2822.73|2822.41|2822.41|2822.73|2822.73|2822.41|2822.41|0
1627555590000|2021-07-29 10:46:30|2822.14|2822.14|2821.63|2821.63|2822.14|2822.14|2821.63|2821.63|0
1627555610000|2021-07-29 10:46:50|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|0
1627555630000|2021-07-29 10:47:10|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|0
1627555660000|2021-07-29 10:47:40|2821.12|2821.12|2821.01|2821.01|2821.12|2821.12|2820.95|2820.95|0
1627555670000|2021-07-29 10:47:50|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|0
1627555680000|2021-07-29 10:48:00|2820.91|2820.91|2820.19|2820.19|2820.91|2820.91|2820.19|2820.19|0
1627555690000|2021-07-29 10:48:10|2820.41|2820.41|2820.64|2820.64|2820.64|2820.64|2820.41|2820.41|0
1627555700000|2021-07-29 10:48:20|2820.42|2820.42|2820.38|2820.38|2820.42|2820.42|2820.38|2820.38|0
1627555710000|2021-07-29 10:48:30|2820.21|2820.21|2819.86|2819.86|2820.21|2820.21|2819.86|2819.86|0
1627555720000|2021-07-29 10:48:40|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|2819.82|0
1627555730000|2021-07-29 10:48:50|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1627555740000|2021-07-29 10:49:00|2819.83|2819.83|2819.8|2819.8|2820.2|2820.2|2819.8|2819.8|0
1627555750000|2021-07-29 10:49:10|2819.97|2819.97|2820.4|2820.4|2820.4|2820.4|2819.97|2819.97|0
1627555760000|2021-07-29 10:49:20|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|2820.58|0
1627555770000|2021-07-29 10:49:30|2820.52|2820.52|2820.85|2820.85|2820.85|2820.85|2820.52|2820.52|0
1627555780000|2021-07-29 10:49:40|2821.03|2821.03|2821.66|2821.66|2821.66|2821.66|2821.03|2821.03|0
1627555790000|2021-07-29 10:49:50|2821.83|2821.83|2822.16|2822.16|2822.18|2822.18|2821.83|2821.83|0
1627555800000|2021-07-29 10:50:00|2822.18|2822.18|2822.44|2822.44|2822.6|2822.6|2822.18|2822.18|0
1627555810000|2021-07-29 10:50:10|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1627555820000|2021-07-29 10:50:20|2822.36|2822.36|2822.47|2822.47|2822.64|2822.64|2822.36|2822.36|0
1627555830000|2021-07-29 10:50:30|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|0
1627555840000|2021-07-29 10:50:40|2822.47|2822.47|2822.48|2822.48|2822.53|2822.53|2822.36|2822.36|0
1627555850000|2021-07-29 10:50:50|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|0
1627555860000|2021-07-29 10:51:00|2822.7|2822.7|2822.81|2822.81|2822.81|2822.81|2822.7|2822.7|0
1627555870000|2021-07-29 10:51:10|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|2822.83|0
1627555880000|2021-07-29 10:51:20|2822.5|2822.5|2822.04|2822.04|2822.5|2822.5|2822.04|2822.04|0
1627555910000|2021-07-29 10:51:50|2821.87|2821.87|2822.33|2822.33|2822.33|2822.33|2821.87|2821.87|0
1627555920000|2021-07-29 10:52:00|2821.88|2821.88|2821.9|2821.9|2821.94|2821.94|2821.88|2821.88|0
1627555940000|2021-07-29 10:52:20|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|2821.79|0
1627555950000|2021-07-29 10:52:30|2821.62|2821.62|2821.38|2821.38|2821.62|2821.62|2821.37|2821.37|0
1627555990000|2021-07-29 10:53:10|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|2821.21|0
1627556010000|2021-07-29 10:53:30|2821.11|2821.11|2820.64|2820.64|2821.11|2821.11|2820.64|2820.64|0
1627556030000|2021-07-29 10:53:50|2820.3|2820.3|2819.2|2819.2|2820.3|2820.3|2819.2|2819.2|0
1627556040000|2021-07-29 10:54:00|2819.18|2819.18|2819.33|2819.33|2819.33|2819.33|2819|2819|0
1627556050000|2021-07-29 10:54:10|2819.44|2819.44|2819.5|2819.5|2819.5|2819.5|2819.44|2819.44|0
1627556060000|2021-07-29 10:54:20|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|2819.55|0
1627556070000|2021-07-29 10:54:30|2819.57|2819.57|2819.64|2819.64|2819.64|2819.64|2819.55|2819.55|0
1627556080000|2021-07-29 10:54:40|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|0
1627556090000|2021-07-29 10:54:50|2819.29|2819.29|2819.05|2819.05|2819.29|2819.29|2819.05|2819.05|0
1627556100000|2021-07-29 10:55:00|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1627556110000|2021-07-29 10:55:10|2819.29|2819.29|2817.64|2817.64|2819.29|2819.29|2817.64|2817.64|0
1627556120000|2021-07-29 10:55:20|2817.62|2817.62|2817.56|2817.56|2817.62|2817.62|2817.56|2817.56|0
1627556130000|2021-07-29 10:55:30|2817.51|2817.51|2818.01|2818.01|2818.01|2818.01|2817.51|2817.51|0
1627556150000|2021-07-29 10:55:50|2818.17|2818.17|2818.34|2818.34|2818.34|2818.34|2818.17|2818.17|0
1627556160000|2021-07-29 10:56:00|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1627556170000|2021-07-29 10:56:10|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|0
1627556180000|2021-07-29 10:56:20|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1627556200000|2021-07-29 10:56:40|2818.98|2818.98|2819.53|2819.53|2819.75|2819.75|2818.98|2818.98|0
1627556210000|2021-07-29 10:56:50|2819.75|2819.75|2819.66|2819.66|2819.75|2819.75|2819.66|2819.66|0
1627556230000|2021-07-29 10:57:10|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1627556240000|2021-07-29 10:57:20|2819.61|2819.61|2819.91|2819.91|2820.14|2820.14|2819.61|2819.61|0
1627556250000|2021-07-29 10:57:30|2820.37|2820.37|2820.43|2820.43|2820.43|2820.43|2820.31|2820.31|0
1627556260000|2021-07-29 10:57:40|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1627556280000|2021-07-29 10:58:00|2820.17|2820.17|2820.23|2820.23|2820.23|2820.23|2820.17|2820.17|0
1627556290000|2021-07-29 10:58:10|2820.29|2820.29|2820.75|2820.75|2820.75|2820.75|2820.29|2820.29|0
1627556300000|2021-07-29 10:58:20|2820.61|2820.61|2819.7|2819.7|2820.94|2820.94|2819.7|2819.7|0
1627556310000|2021-07-29 10:58:30|2819.64|2819.64|2819.21|2819.21|2819.64|2819.64|2819.08|2819.08|0
1627556320000|2021-07-29 10:58:40|2819.38|2819.38|2819.6|2819.6|2819.77|2819.77|2819.38|2819.38|0
1627556340000|2021-07-29 10:59:00|2819.71|2819.71|2820.05|2820.05|2820.05|2820.05|2819.71|2819.71|0
1627556350000|2021-07-29 10:59:10|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|0
1627556360000|2021-07-29 10:59:20|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1627556370000|2021-07-29 10:59:30|2820.3|2820.3|2820.96|2820.96|2820.96|2820.96|2820.3|2820.3|0
1627556380000|2021-07-29 10:59:40|2821|2821|2821|2821|2821.04|2821.04|2820.96|2820.96|0
1627556390000|2021-07-29 10:59:50|2821.06|2821.06|2821.57|2821.57|2821.57|2821.57|2821.06|2821.06|0
1627556400000|2021-07-29 11:00:00|2821.73|2821.73|2821.44|2821.44|2821.73|2821.73|2821.44|2821.44|0
1627556410000|2021-07-29 11:00:10|2821.28|2821.28|2821.85|2821.85|2821.85|2821.85|2821.28|2821.28|0
1627556420000|2021-07-29 11:00:20|2822.01|2822.01|2822.1|2822.1|2822.35|2822.35|2822.01|2822.01|0
1627556430000|2021-07-29 11:00:30|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1627556440000|2021-07-29 11:00:40|2821.95|2821.95|2822.53|2822.53|2822.53|2822.53|2821.95|2821.95|0
1627556450000|2021-07-29 11:00:50|2822.88|2822.88|2823.16|2823.16|2823.33|2823.33|2822.88|2822.88|0
1627556460000|2021-07-29 11:01:00|2823.33|2823.33|2823.29|2823.29|2823.33|2823.33|2823.29|2823.29|0
1627556470000|2021-07-29 11:01:10|2823.45|2823.45|2823.29|2823.29|2823.45|2823.45|2823.29|2823.29|0
1627556480000|2021-07-29 11:01:20|2823.45|2823.45|2823.22|2823.22|2823.45|2823.45|2823.22|2823.22|0
1627556490000|2021-07-29 11:01:30|2823.55|2823.55|2823.72|2823.72|2823.72|2823.72|2823.55|2823.55|0
1627556500000|2021-07-29 11:01:40|2823.89|2823.89|2823.55|2823.55|2823.89|2823.89|2823.55|2823.55|0
1627556510000|2021-07-29 11:01:50|2823.38|2823.38|2823.05|2823.05|2823.38|2823.38|2822.99|2822.99|0
1627556520000|2021-07-29 11:02:00|2823.01|2823.01|2823.13|2823.13|2823.13|2823.13|2822.95|2822.95|0
1627556530000|2021-07-29 11:02:10|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2822.84|2822.84|0
1627556550000|2021-07-29 11:02:30|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1627556560000|2021-07-29 11:02:40|2822.85|2822.85|2824.01|2824.01|2824.01|2824.01|2822.85|2822.85|0
1627556570000|2021-07-29 11:02:50|2824.09|2824.09|2823.92|2823.92|2824.09|2824.09|2823.92|2823.92|0
1627556580000|2021-07-29 11:03:00|2824.09|2824.09|2824.21|2824.21|2824.26|2824.26|2824.09|2824.09|0
1627556590000|2021-07-29 11:03:10|2823.32|2823.32|2822.72|2822.72|2823.32|2823.32|2822.72|2822.72|0
1627556610000|2021-07-29 11:03:30|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1627556620000|2021-07-29 11:03:40|2822.62|2822.62|2822.3|2822.3|2822.62|2822.62|2822.3|2822.3|0
1627556630000|2021-07-29 11:03:50|2822.47|2822.47|2822.75|2822.75|2822.75|2822.75|2822.47|2822.47|0
1627556640000|2021-07-29 11:04:00|2822.81|2822.81|2823.42|2823.42|2823.42|2823.42|2822.81|2822.81|0
1627556650000|2021-07-29 11:04:10|2823.5|2823.5|2823.72|2823.72|2823.84|2823.84|2823.5|2823.5|0
1627556660000|2021-07-29 11:04:20|2823.11|2823.11|2823.22|2823.22|2823.22|2823.22|2823.05|2823.05|0
1627556670000|2021-07-29 11:04:30|2823.38|2823.38|2823.26|2823.26|2823.55|2823.55|2823.26|2823.26|0
1627556680000|2021-07-29 11:04:40|2823.43|2823.43|2822.97|2822.97|2823.43|2823.43|2822.81|2822.81|0
1627556690000|2021-07-29 11:04:50|2822.81|2822.81|2822.75|2822.75|2822.81|2822.81|2822.47|2822.47|0
1627556700000|2021-07-29 11:05:00|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|2822.86|0
1627556710000|2021-07-29 11:05:10|2822.7|2822.7|2822.39|2822.39|2822.7|2822.7|2821.88|2821.88|0
1627556720000|2021-07-29 11:05:20|2822.23|2822.23|2822.97|2822.97|2822.97|2822.97|2822.23|2822.23|0
1627556730000|2021-07-29 11:05:30|2822.95|2822.95|2823.89|2823.89|2823.89|2823.89|2822.95|2822.95|0
1627556740000|2021-07-29 11:05:40|2823.61|2823.61|2824.14|2824.14|2824.14|2824.14|2823.46|2823.46|0
1627556750000|2021-07-29 11:05:50|2824.3|2824.3|2824.47|2824.47|2824.47|2824.47|2824.3|2824.3|0
1627556760000|2021-07-29 11:06:00|2824.69|2824.69|2825.14|2825.14|2825.25|2825.25|2824.69|2824.69|0
1627556770000|2021-07-29 11:06:10|2825.18|2825.18|2825.78|2825.78|2825.78|2825.78|2825.02|2825.02|0
1627556780000|2021-07-29 11:06:20|2825.84|2825.84|2825.98|2825.98|2825.98|2825.98|2825.84|2825.84|0
1627556790000|2021-07-29 11:06:30|2825.92|2825.92|2826.37|2826.37|2826.37|2826.37|2825.92|2825.92|0
1627556800000|2021-07-29 11:06:40|2826.2|2826.2|2827.02|2827.02|2827.12|2827.12|2826.2|2826.2|0
1627556810000|2021-07-29 11:06:50|2826.92|2826.92|2826.51|2826.51|2826.92|2826.92|2826.51|2826.51|0
1627556820000|2021-07-29 11:07:00|2826.57|2826.57|2827.32|2827.32|2827.35|2827.35|2826.57|2826.57|0
1627556830000|2021-07-29 11:07:10|2827.67|2827.67|2827.93|2827.93|2827.93|2827.93|2827.67|2827.67|0
1627556850000|2021-07-29 11:07:30|2827.7|2827.7|2827.59|2827.59|2827.7|2827.7|2827.59|2827.59|0
1627556860000|2021-07-29 11:07:40|2827.42|2827.42|2827.46|2827.46|2827.46|2827.46|2827.42|2827.42|0
1627556870000|2021-07-29 11:07:50|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1627556880000|2021-07-29 11:08:00|2827.35|2827.35|2827.03|2827.03|2827.35|2827.35|2826.82|2826.82|0
1627556890000|2021-07-29 11:08:10|2827.19|2827.19|2827.3|2827.3|2827.3|2827.3|2827.19|2827.19|0
1627556900000|2021-07-29 11:08:20|2827.13|2827.13|2826.7|2826.7|2827.13|2827.13|2826.7|2826.7|0
1627556910000|2021-07-29 11:08:30|2826.53|2826.53|2826.36|2826.36|2826.53|2826.53|2826.36|2826.36|0
1627556920000|2021-07-29 11:08:40|2826.3|2826.3|2826.3|2826.3|2826.3|2826.3|2826.3|2826.3|0
1627556930000|2021-07-29 11:08:50|2826.36|2826.36|2826.56|2826.56|2826.56|2826.56|2826.33|2826.33|0
1627556950000|2021-07-29 11:09:10|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1627556960000|2021-07-29 11:09:20|2826.52|2826.52|2826.71|2826.71|2826.71|2826.71|2826.35|2826.35|0
1627556980000|2021-07-29 11:09:40|2826.74|2826.74|2826.71|2826.71|2826.74|2826.74|2826.71|2826.71|0
1627557000000|2021-07-29 11:10:00|2826.66|2826.66|2826.1|2826.1|2826.66|2826.66|2826.05|2826.05|0
1627557010000|2021-07-29 11:10:10|2825.99|2825.99|2826.18|2826.18|2826.22|2826.22|2825.99|2825.99|0
1627557020000|2021-07-29 11:10:20|2826.06|2826.06|2826.14|2826.14|2826.18|2826.18|2826.06|2826.06|0
1627557040000|2021-07-29 11:10:40|2826.2|2826.2|2826.14|2826.14|2826.2|2826.2|2826.14|2826.14|0
1627557060000|2021-07-29 11:11:00|2825.86|2825.86|2825.92|2825.92|2826.03|2826.03|2825.63|2825.63|0
1627557070000|2021-07-29 11:11:10|2825.97|2825.97|2825.86|2825.86|2825.97|2825.97|2825.86|2825.86|0
1627557080000|2021-07-29 11:11:20|2825.97|2825.97|2825.91|2825.91|2826.24|2826.24|2825.91|2825.91|0
1627557090000|2021-07-29 11:11:30|2826.24|2826.24|2826.35|2826.35|2826.35|2826.35|2826.24|2826.24|0
1627557100000|2021-07-29 11:11:40|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|2826.38|0
1627557110000|2021-07-29 11:11:50|2826.71|2826.71|2826.76|2826.76|2826.76|2826.76|2826.71|2826.71|0
1627557130000|2021-07-29 11:12:10|2826.88|2826.88|2826.99|2826.99|2827.05|2827.05|2826.88|2826.88|0
1627557140000|2021-07-29 11:12:20|2826.88|2826.88|2827.18|2827.18|2827.18|2827.18|2826.88|2826.88|0
1627557150000|2021-07-29 11:12:30|2827.23|2827.23|2826.79|2826.79|2827.23|2827.23|2826.79|2826.79|0
1627557170000|2021-07-29 11:12:50|2826.85|2826.85|2826.84|2826.84|2827.23|2827.23|2826.84|2826.84|0
1627557180000|2021-07-29 11:13:00|2826.86|2826.86|2826.2|2826.2|2826.86|2826.86|2826.2|2826.2|0
1627557190000|2021-07-29 11:13:10|2826.16|2826.16|2825.54|2825.54|2826.16|2826.16|2825.54|2825.54|0
1627557200000|2021-07-29 11:13:20|2825.4|2825.4|2825.28|2825.28|2825.4|2825.4|2825.28|2825.28|0
1627557210000|2021-07-29 11:13:30|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|2825.22|0
1627557220000|2021-07-29 11:13:40|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|2825.45|0
1627557230000|2021-07-29 11:13:50|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|2825.4|0
1627557240000|2021-07-29 11:14:00|2825.34|2825.34|2825.4|2825.4|2825.4|2825.4|2825.34|2825.34|0
1627557250000|2021-07-29 11:14:10|2825.18|2825.18|2825.07|2825.07|2825.18|2825.18|2825.07|2825.07|0
1627557260000|2021-07-29 11:14:20|2824.9|2824.9|2824.85|2824.85|2824.9|2824.9|2824.85|2824.85|0
1627557290000|2021-07-29 11:14:50|2824.9|2824.9|2825.34|2825.34|2825.34|2825.34|2824.9|2824.9|0
1627557300000|2021-07-29 11:15:00|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1627557320000|2021-07-29 11:15:20|2825.52|2825.52|2824.14|2824.14|2825.56|2825.56|2824.14|2824.14|0
1627557330000|2021-07-29 11:15:30|2824.05|2824.05|2823.74|2823.74|2824.05|2824.05|2823.74|2823.74|0
1627557340000|2021-07-29 11:15:40|2823.58|2823.58|2823.29|2823.29|2823.91|2823.91|2823.23|2823.23|0
1627557350000|2021-07-29 11:15:50|2823.24|2823.24|2823.26|2823.26|2823.26|2823.26|2823.24|2823.24|0
1627557360000|2021-07-29 11:16:00|2823.14|2823.14|2823.31|2823.31|2823.31|2823.31|2822.97|2822.97|0
1627557370000|2021-07-29 11:16:10|2823.25|2823.25|2823.27|2823.27|2823.31|2823.31|2823.25|2823.25|0
1627557380000|2021-07-29 11:16:20|2823.5|2823.5|2823.44|2823.44|2823.5|2823.5|2823.44|2823.44|0
1627557390000|2021-07-29 11:16:30|2823.28|2823.28|2822.94|2822.94|2823.28|2823.28|2822.94|2822.94|0
1627557410000|2021-07-29 11:16:50|2822.92|2822.92|2822.93|2822.93|2822.93|2822.93|2822.92|2822.92|0
1627557420000|2021-07-29 11:17:00|2822.76|2822.76|2822.36|2822.36|2822.76|2822.76|2822.36|2822.36|0
1627557430000|2021-07-29 11:17:10|2822.25|2822.25|2822.32|2822.32|2822.53|2822.53|2822.25|2822.25|0
1627557440000|2021-07-29 11:17:20|2822.21|2822.21|2822.15|2822.15|2822.21|2822.21|2822.15|2822.15|0
1627557450000|2021-07-29 11:17:30|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1627557460000|2021-07-29 11:17:40|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|2822.26|0
1627557470000|2021-07-29 11:17:50|2822.34|2822.34|2822.36|2822.36|2822.39|2822.39|2822.34|2822.34|0
1627557480000|2021-07-29 11:18:00|2821.96|2821.96|2821.59|2821.59|2821.96|2821.96|2821.59|2821.59|0
1627557510000|2021-07-29 11:18:30|2821.55|2821.55|2821.51|2821.51|2821.55|2821.55|2821.51|2821.51|0
1627557520000|2021-07-29 11:18:40|2821.45|2821.45|2820.55|2820.55|2821.45|2821.45|2820.55|2820.55|0
1627557530000|2021-07-29 11:18:50|2820.53|2820.53|2820.81|2820.81|2820.81|2820.81|2820.03|2820.03|0
1627557540000|2021-07-29 11:19:00|2820.97|2820.97|2820.96|2820.96|2820.97|2820.97|2820.96|2820.96|0
1627557550000|2021-07-29 11:19:10|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1627557560000|2021-07-29 11:19:20|2820.59|2820.59|2820.45|2820.45|2820.59|2820.59|2820.45|2820.45|0
1627557570000|2021-07-29 11:19:30|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1627557580000|2021-07-29 11:19:40|2820.3|2820.3|2820.22|2820.22|2820.3|2820.3|2820.22|2820.22|0
1627557590000|2021-07-29 11:19:50|2820.16|2820.16|2820.17|2820.17|2820.45|2820.45|2820.16|2820.16|0
1627557600000|2021-07-29 11:20:00|2819.92|2819.92|2819.88|2819.88|2819.92|2819.92|2819.65|2819.65|0
1627557610000|2021-07-29 11:20:10|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1627557620000|2021-07-29 11:20:20|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1627557630000|2021-07-29 11:20:30|2819.41|2819.41|2819.36|2819.36|2819.41|2819.41|2819.36|2819.36|0
1627557640000|2021-07-29 11:20:40|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1627557650000|2021-07-29 11:20:50|2819.34|2819.34|2819|2819|2819.34|2819.34|2819|2819|0
1627557660000|2021-07-29 11:21:00|2819.08|2819.08|2819.25|2819.25|2819.42|2819.42|2819.08|2819.08|0
1627557670000|2021-07-29 11:21:10|2819.65|2819.65|2820.09|2820.09|2820.09|2820.09|2819.65|2819.65|0
1627557680000|2021-07-29 11:21:20|2820.42|2820.42|2820.59|2820.59|2820.59|2820.59|2820.3|2820.3|0
1627557700000|2021-07-29 11:21:40|2820.55|2820.55|2819.72|2819.72|2820.55|2820.55|2819.72|2819.72|0
1627557710000|2021-07-29 11:21:50|2819.43|2819.43|2819.27|2819.27|2819.43|2819.43|2819.27|2819.27|0
1627557720000|2021-07-29 11:22:00|2819.21|2819.21|2819.09|2819.09|2819.38|2819.38|2819.09|2819.09|0
1627557740000|2021-07-29 11:22:20|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1627557750000|2021-07-29 11:22:30|2819.03|2819.03|2819.09|2819.09|2819.09|2819.09|2819.03|2819.03|0
1627557760000|2021-07-29 11:22:40|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1627557780000|2021-07-29 11:23:00|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|2819.09|0
1627557790000|2021-07-29 11:23:10|2818.91|2818.91|2818.66|2818.66|2818.91|2818.91|2818.26|2818.26|0
1627557800000|2021-07-29 11:23:20|2818.56|2818.56|2818.38|2818.38|2818.56|2818.56|2818.23|2818.23|0
1627557810000|2021-07-29 11:23:30|2818.09|2818.09|2818.54|2818.54|2818.54|2818.54|2817.92|2817.92|0
1627557820000|2021-07-29 11:23:40|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|2818.57|0
1627557840000|2021-07-29 11:24:00|2818.28|2818.28|2818.11|2818.11|2818.28|2818.28|2818.11|2818.11|0
1627557850000|2021-07-29 11:24:10|2818.34|2818.34|2818.32|2818.32|2818.34|2818.34|2818.28|2818.28|0
1627557860000|2021-07-29 11:24:20|2818.25|2818.25|2817.6|2817.6|2818.25|2818.25|2817.6|2817.6|0
1627557870000|2021-07-29 11:24:30|2817.43|2817.43|2815.42|2815.42|2817.43|2817.43|2815.42|2815.42|0
1627557880000|2021-07-29 11:24:40|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|0
1627557890000|2021-07-29 11:24:50|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|0
1627557900000|2021-07-29 11:25:00|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|0
1627557930000|2021-07-29 11:25:30|2816.33|2816.33|2816.37|2816.37|2816.37|2816.37|2816.33|2816.33|0
1627557940000|2021-07-29 11:25:40|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1627557950000|2021-07-29 11:25:50|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|0
1627557960000|2021-07-29 11:26:00|2816.67|2816.67|2816.81|2816.81|2816.83|2816.83|2816.67|2816.67|0
1627557970000|2021-07-29 11:26:10|2817.14|2817.14|2816.85|2816.85|2817.2|2817.2|2816.85|2816.85|0
1627557980000|2021-07-29 11:26:20|2816.52|2816.52|2816.48|2816.48|2816.52|2816.52|2816.19|2816.19|0
1627557990000|2021-07-29 11:26:30|2816.7|2816.7|2816.72|2816.72|2816.72|2816.72|2816.7|2816.7|0
1627558040000|2021-07-29 11:27:20|2816.84|2816.84|2816.96|2816.96|2817.09|2817.09|2816.84|2816.84|0
1627558060000|2021-07-29 11:27:40|2817.17|2817.17|2817.22|2817.22|2817.22|2817.22|2817|2817|0
1627558070000|2021-07-29 11:27:50|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|2817.38|0
1627558080000|2021-07-29 11:28:00|2817.27|2817.27|2815.85|2815.85|2817.27|2817.27|2815.85|2815.85|0
1627558110000|2021-07-29 11:28:30|2816.18|2816.18|2816.56|2816.56|2816.56|2816.56|2816.18|2816.18|0
1627558120000|2021-07-29 11:28:40|2816.96|2816.96|2816.83|2816.83|2816.96|2816.96|2816.83|2816.83|0
1627558130000|2021-07-29 11:28:50|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1627558140000|2021-07-29 11:29:00|2816.55|2816.55|2816.16|2816.16|2816.55|2816.55|2816.11|2816.11|0
1627558150000|2021-07-29 11:29:10|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1627558160000|2021-07-29 11:29:20|2816.39|2816.39|2816.56|2816.56|2816.56|2816.56|2816.39|2816.39|0
1627558170000|2021-07-29 11:29:30|2816.95|2816.95|2817.6|2817.6|2817.6|2817.6|2816.95|2816.95|0
1627558180000|2021-07-29 11:29:40|2817.64|2817.64|2817.88|2817.88|2817.88|2817.88|2817.64|2817.64|0
1627558190000|2021-07-29 11:29:50|2817.77|2817.77|2817.71|2817.71|2817.77|2817.77|2817.71|2817.71|0
1627558200000|2021-07-29 11:30:00|2817.6|2817.6|2817.14|2817.14|2817.6|2817.6|2817.14|2817.14|0
1627558210000|2021-07-29 11:30:10|2816.92|2816.92|2816.63|2816.63|2816.92|2816.92|2816.63|2816.63|0
1627558230000|2021-07-29 11:30:30|2816.74|2816.74|2816.68|2816.68|2816.74|2816.74|2816.68|2816.68|0
1627558240000|2021-07-29 11:30:40|2816.45|2816.45|2816.02|2816.02|2816.45|2816.45|2816.02|2816.02|0
1627558250000|2021-07-29 11:30:50|2816.14|2816.14|2816.31|2816.31|2816.31|2816.31|2816.14|2816.14|0
1627558260000|2021-07-29 11:31:00|2816.48|2816.48|2816.74|2816.74|2816.74|2816.74|2816.16|2816.16|0
1627558280000|2021-07-29 11:31:20|2816.65|2816.65|2816.07|2816.07|2816.65|2816.65|2816.07|2816.07|0
1627558290000|2021-07-29 11:31:30|2816.03|2816.03|2816.31|2816.31|2816.31|2816.31|2816.03|2816.03|0
1627558300000|2021-07-29 11:31:40|2816.09|2816.09|2816.01|2816.01|2816.09|2816.09|2816.01|2816.01|0
1627558310000|2021-07-29 11:31:50|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|0
1627558320000|2021-07-29 11:32:00|2815.99|2815.99|2815.25|2815.25|2815.99|2815.99|2815.2|2815.2|0
1627558340000|2021-07-29 11:32:20|2815.23|2815.23|2814.8|2814.8|2815.23|2815.23|2814.78|2814.78|0
1627558350000|2021-07-29 11:32:30|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|0
1627558360000|2021-07-29 11:32:40|2814.46|2814.46|2814.52|2814.52|2814.52|2814.52|2814.46|2814.46|0
1627558370000|2021-07-29 11:32:50|2814.17|2814.17|2814.33|2814.33|2814.33|2814.33|2814.16|2814.16|0
1627558380000|2021-07-29 11:33:00|2814.15|2814.15|2812.66|2812.66|2814.15|2814.15|2812.66|2812.66|0
1627558390000|2021-07-29 11:33:10|2812.49|2812.49|2812.03|2812.03|2812.49|2812.49|2812.03|2812.03|0
1627558400000|2021-07-29 11:33:20|2812.01|2812.01|2811.68|2811.68|2812.01|2812.01|2811.68|2811.68|0
1627558410000|2021-07-29 11:33:30|2811.84|2811.84|2811.33|2811.33|2811.84|2811.84|2811.33|2811.33|0
1627558420000|2021-07-29 11:33:40|2811.44|2811.44|2811.27|2811.27|2811.44|2811.44|2811.27|2811.27|0
1627558430000|2021-07-29 11:33:50|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|0
1627558440000|2021-07-29 11:34:00|2811.61|2811.61|2811.55|2811.55|2811.61|2811.61|2811.55|2811.55|0
1627558450000|2021-07-29 11:34:10|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1627558460000|2021-07-29 11:34:20|2811.74|2811.74|2811.64|2811.64|2811.74|2811.74|2811.64|2811.64|0
1627558480000|2021-07-29 11:34:40|2811.67|2811.67|2811.84|2811.84|2811.84|2811.84|2811.67|2811.67|0
1627558490000|2021-07-29 11:34:50|2811.81|2811.81|2811.58|2811.58|2811.81|2811.81|2811.58|2811.58|0
1627558500000|2021-07-29 11:35:00|2811.62|2811.62|2812.05|2812.05|2812.05|2812.05|2811.62|2811.62|0
1627558510000|2021-07-29 11:35:10|2811.71|2811.71|2811.54|2811.54|2811.71|2811.71|2811.54|2811.54|0
1627558520000|2021-07-29 11:35:20|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|0
1627558530000|2021-07-29 11:35:30|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|2811.04|0
1627558540000|2021-07-29 11:35:40|2810.96|2810.96|2810.46|2810.46|2810.96|2810.96|2810.46|2810.46|0
1627558550000|2021-07-29 11:35:50|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|2810.44|0
1627558560000|2021-07-29 11:36:00|2810.67|2810.67|2810.61|2810.61|2810.67|2810.67|2810.61|2810.61|0
1627558580000|2021-07-29 11:36:20|2810.44|2810.44|2810.53|2810.53|2810.53|2810.53|2810.44|2810.44|0
1627558600000|2021-07-29 11:36:40|2810.48|2810.48|2810.42|2810.42|2810.48|2810.48|2810.42|2810.42|0
1627558610000|2021-07-29 11:36:50|2810.26|2810.26|2810.31|2810.31|2810.42|2810.42|2810.26|2810.26|0
1627558620000|2021-07-29 11:37:00|2810.33|2810.33|2810.25|2810.25|2810.33|2810.33|2810.02|2810.02|0
1627558640000|2021-07-29 11:37:20|2810.02|2810.02|2810.25|2810.25|2810.25|2810.25|2810.02|2810.02|0
1627558650000|2021-07-29 11:37:30|2810.24|2810.24|2810.19|2810.19|2810.24|2810.24|2810.07|2810.07|0
1627558660000|2021-07-29 11:37:40|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1627558670000|2021-07-29 11:37:50|2810.18|2810.18|2810.19|2810.19|2810.19|2810.19|2810.18|2810.18|0
1627558680000|2021-07-29 11:38:00|2810.41|2810.41|2810.36|2810.36|2810.41|2810.41|2810.36|2810.36|0
1627558690000|2021-07-29 11:38:10|2810.31|2810.31|2810.14|2810.14|2810.31|2810.31|2810.14|2810.14|0
1627558700000|2021-07-29 11:38:20|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|2809.91|0
1627558710000|2021-07-29 11:38:30|2809.86|2809.86|2809.8|2809.8|2809.86|2809.86|2809.8|2809.8|0
1627558720000|2021-07-29 11:38:40|2808.6|2808.6|2807.27|2807.27|2808.6|2808.6|2807.27|2807.27|0
1627558730000|2021-07-29 11:38:50|2807.16|2807.16|2807.38|2807.38|2807.44|2807.44|2807.16|2807.16|0
1627558740000|2021-07-29 11:39:00|2807.49|2807.49|2807.65|2807.65|2807.66|2807.66|2807.49|2807.49|0
1627558780000|2021-07-29 11:39:40|2807.81|2807.81|2807.75|2807.75|2807.81|2807.81|2807.75|2807.75|0
1627558790000|2021-07-29 11:39:50|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|2807.59|0
1627558800000|2021-07-29 11:40:00|2807.15|2807.15|2806.42|2806.42|2807.15|2807.15|2806.31|2806.31|0
1627558820000|2021-07-29 11:40:20|2806.4|2806.4|2806.36|2806.36|2806.4|2806.4|2806.36|2806.36|0
1627558830000|2021-07-29 11:40:30|2806.14|2806.14|2805.75|2805.75|2806.14|2806.14|2805.63|2805.63|0
1627558840000|2021-07-29 11:40:40|2805.42|2805.42|2805.13|2805.13|2805.42|2805.42|2805.13|2805.13|0
1627558850000|2021-07-29 11:40:50|2805.12|2805.12|2804.84|2804.84|2805.12|2805.12|2804.84|2804.84|0
1627558860000|2021-07-29 11:41:00|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|0
1627558870000|2021-07-29 11:41:10|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|0
1627558880000|2021-07-29 11:41:20|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|0
1627558890000|2021-07-29 11:41:30|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|0
1627558900000|2021-07-29 11:41:40|2804.7|2804.7|2804.95|2804.95|2804.95|2804.95|2804.7|2804.7|0
1627558910000|2021-07-29 11:41:50|2804.66|2804.66|2805.05|2805.05|2805.05|2805.05|2804.66|2804.66|0
1627558920000|2021-07-29 11:42:00|2805.33|2805.33|2805.5|2805.5|2805.62|2805.62|2805.33|2805.33|0
1627558930000|2021-07-29 11:42:10|2805.59|2805.59|2806.94|2806.94|2806.94|2806.94|2805.59|2805.59|0
1627558940000|2021-07-29 11:42:20|2807.35|2807.35|2807.68|2807.68|2807.68|2807.68|2807.35|2807.35|0
1627558950000|2021-07-29 11:42:30|2807.76|2807.76|2807.6|2807.6|2807.76|2807.76|2807.6|2807.6|0
1627558960000|2021-07-29 11:42:40|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1627558970000|2021-07-29 11:42:50|2807.55|2807.55|2807.4|2807.4|2807.55|2807.55|2807.32|2807.32|0
1627558980000|2021-07-29 11:43:00|2807.73|2807.73|2808.01|2808.01|2808.01|2808.01|2807.73|2807.73|0
1627558990000|2021-07-29 11:43:10|2808.12|2808.12|2808.32|2808.32|2808.32|2808.32|2808.12|2808.12|0
1627559010000|2021-07-29 11:43:30|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|0
1627559020000|2021-07-29 11:43:40|2808.3|2808.3|2808.34|2808.34|2808.34|2808.34|2808.3|2808.3|0
1627559040000|2021-07-29 11:44:00|2808.68|2808.68|2808.76|2808.76|2808.76|2808.76|2808.68|2808.68|0
1627559050000|2021-07-29 11:44:10|2808.59|2808.59|2809|2809|2809|2809|2808.43|2808.43|0
1627559070000|2021-07-29 11:44:30|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1627559080000|2021-07-29 11:44:40|2809.71|2809.71|2810.78|2810.78|2810.83|2810.83|2809.71|2809.71|0
1627559090000|2021-07-29 11:44:50|2811.11|2811.11|2810.87|2810.87|2811.11|2811.11|2810.87|2810.87|0
1627559100000|2021-07-29 11:45:00|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1627559110000|2021-07-29 11:45:10|2811.07|2811.07|2811.25|2811.25|2811.25|2811.25|2811.07|2811.07|0
1627559120000|2021-07-29 11:45:20|2811.28|2811.28|2811.11|2811.11|2811.28|2811.28|2811.11|2811.11|0
1627559130000|2021-07-29 11:45:30|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|0
1627559150000|2021-07-29 11:45:50|2811.57|2811.57|2811.86|2811.86|2811.86|2811.86|2811.57|2811.57|0
1627559160000|2021-07-29 11:46:00|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1627559180000|2021-07-29 11:46:20|2812.16|2812.16|2812.74|2812.74|2812.74|2812.74|2812.16|2812.16|0
1627559190000|2021-07-29 11:46:30|2812.8|2812.8|2812.74|2812.74|2812.8|2812.8|2812.74|2812.74|0
1627559200000|2021-07-29 11:46:40|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|0
1627559210000|2021-07-29 11:46:50|2812.35|2812.35|2811.89|2811.89|2812.35|2812.35|2811.89|2811.89|0
1627559220000|2021-07-29 11:47:00|2811.23|2811.23|2810.62|2810.62|2811.23|2811.23|2810.62|2810.62|0
1627559230000|2021-07-29 11:47:10|2810.45|2810.45|2810.34|2810.34|2810.45|2810.45|2810.34|2810.34|0
1627559240000|2021-07-29 11:47:20|2810.3|2810.3|2810|2810|2810.3|2810.3|2809.99|2809.99|0
1627559250000|2021-07-29 11:47:30|2809.84|2809.84|2809.78|2809.78|2809.84|2809.84|2809.78|2809.78|0
1627559260000|2021-07-29 11:47:40|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1627559270000|2021-07-29 11:47:50|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|0
1627559290000|2021-07-29 11:48:10|2809.38|2809.38|2809.73|2809.73|2809.73|2809.73|2809.38|2809.38|0
1627559300000|2021-07-29 11:48:20|2809.56|2809.56|2809.61|2809.61|2809.61|2809.61|2809.56|2809.56|0
1627559310000|2021-07-29 11:48:30|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1627559320000|2021-07-29 11:48:40|2809.16|2809.16|2809.05|2809.05|2809.16|2809.16|2809.05|2809.05|0
1627559330000|2021-07-29 11:48:50|2809.28|2809.28|2809.11|2809.11|2809.28|2809.28|2809.11|2809.11|0
1627559350000|2021-07-29 11:49:10|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1627559360000|2021-07-29 11:49:20|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|0
1627559370000|2021-07-29 11:49:30|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|2809.33|0
1627559380000|2021-07-29 11:49:40|2809.66|2809.66|2809.33|2809.33|2809.66|2809.66|2809.33|2809.33|0
1627559390000|2021-07-29 11:49:50|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1627559400000|2021-07-29 11:50:00|2809.51|2809.51|2810.46|2810.46|2810.69|2810.69|2809.51|2809.51|0
1627559410000|2021-07-29 11:50:10|2810.51|2810.51|2810.73|2810.73|2810.73|2810.73|2810.51|2810.51|0
1627559420000|2021-07-29 11:50:20|2810.89|2810.89|2811.18|2811.18|2811.22|2811.22|2810.89|2810.89|0
1627559430000|2021-07-29 11:50:30|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|0
1627559440000|2021-07-29 11:50:40|2811.34|2811.34|2812.04|2812.04|2812.04|2812.04|2811.34|2811.34|0
1627559450000|2021-07-29 11:50:50|2812.15|2812.15|2812.04|2812.04|2812.15|2812.15|2812.04|2812.04|0
1627559460000|2021-07-29 11:51:00|2811.92|2811.92|2810.32|2810.32|2811.92|2811.92|2810.32|2810.32|0
1627559480000|2021-07-29 11:51:20|2810.16|2810.16|2809.33|2809.33|2810.16|2810.16|2809.1|2809.1|0
1627559490000|2021-07-29 11:51:30|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1627559500000|2021-07-29 11:51:40|2809.69|2809.69|2809.63|2809.63|2809.69|2809.69|2809.52|2809.52|0
1627559510000|2021-07-29 11:51:50|2809.85|2809.85|2810.17|2810.17|2810.17|2810.17|2809.85|2809.85|0
1627559520000|2021-07-29 11:52:00|2810.34|2810.34|2810.52|2810.52|2810.52|2810.52|2810|2810|0
1627559530000|2021-07-29 11:52:10|2810.75|2810.75|2810.3|2810.3|2810.75|2810.75|2810.29|2810.29|0
1627559550000|2021-07-29 11:52:30|2810.24|2810.24|2810.59|2810.59|2810.59|2810.59|2810.24|2810.24|0
1627559560000|2021-07-29 11:52:40|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|0
1627559570000|2021-07-29 11:52:50|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|2810.87|0
1627559580000|2021-07-29 11:53:00|2810.7|2810.7|2810.93|2810.93|2810.93|2810.93|2810.7|2810.7|0
1627559600000|2021-07-29 11:53:20|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1627559610000|2021-07-29 11:53:30|2810.93|2810.93|2810.47|2810.47|2810.93|2810.93|2810.47|2810.47|0
1627559620000|2021-07-29 11:53:40|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|2810.14|0
1627559630000|2021-07-29 11:53:50|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|0
1627559640000|2021-07-29 11:54:00|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1627559650000|2021-07-29 11:54:10|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1627559660000|2021-07-29 11:54:20|2810.02|2810.02|2810.18|2810.18|2810.18|2810.18|2810.02|2810.02|0
1627559670000|2021-07-29 11:54:30|2810.13|2810.13|2810.07|2810.07|2810.13|2810.13|2810.07|2810.07|0
1627559680000|2021-07-29 11:54:40|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1627559700000|2021-07-29 11:55:00|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1627559710000|2021-07-29 11:55:10|2810.14|2810.14|2808.61|2808.61|2810.14|2810.14|2808.61|2808.61|0
1627559730000|2021-07-29 11:55:30|2808.59|2808.59|2808.25|2808.25|2808.59|2808.59|2808.25|2808.25|0
1627559740000|2021-07-29 11:55:40|2808.05|2808.05|2807.97|2807.97|2808.14|2808.14|2807.97|2807.97|0
1627559750000|2021-07-29 11:55:50|2808.14|2808.14|2808.08|2808.08|2808.14|2808.14|2807.91|2807.91|0
1627559760000|2021-07-29 11:56:00|2808.02|2808.02|2807.97|2807.97|2808.02|2808.02|2807.97|2807.97|0
1627559770000|2021-07-29 11:56:10|2807.62|2807.62|2807.81|2807.81|2808.14|2808.14|2807.62|2807.62|0
1627559780000|2021-07-29 11:56:20|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1627559790000|2021-07-29 11:56:30|2807.36|2807.36|2807.03|2807.03|2807.36|2807.36|2807.03|2807.03|0
1627559800000|2021-07-29 11:56:40|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1627559810000|2021-07-29 11:56:50|2806.76|2806.76|2806.53|2806.53|2806.76|2806.76|2806.53|2806.53|0
1627559820000|2021-07-29 11:57:00|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1627559840000|2021-07-29 11:57:20|2806.58|2806.58|2807.48|2807.48|2807.48|2807.48|2806.41|2806.41|0
1627559850000|2021-07-29 11:57:30|2807.13|2807.13|2807.3|2807.3|2807.3|2807.3|2807.13|2807.13|0
1627559870000|2021-07-29 11:57:50|2807.46|2807.46|2807.8|2807.8|2807.8|2807.8|2807.46|2807.46|0
1627559890000|2021-07-29 11:58:10|2807.63|2807.63|2807.17|2807.17|2807.63|2807.63|2807.17|2807.17|0
1627559900000|2021-07-29 11:58:20|2807.11|2807.11|2807.27|2807.27|2807.28|2807.28|2807.11|2807.11|0
1627559910000|2021-07-29 11:58:30|2807.44|2807.44|2806.98|2806.98|2807.44|2807.44|2806.93|2806.93|0
1627559930000|2021-07-29 11:58:50|2806.92|2806.92|2806.81|2806.81|2806.92|2806.92|2806.81|2806.81|0
1627559940000|2021-07-29 11:59:00|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1627559950000|2021-07-29 11:59:10|2806.47|2806.47|2806.42|2806.42|2806.47|2806.47|2806.42|2806.42|0
1627559960000|2021-07-29 11:59:20|2806.39|2806.39|2806.22|2806.22|2806.39|2806.39|2806.22|2806.22|0
1627559970000|2021-07-29 11:59:30|2806.45|2806.45|2806.56|2806.56|2806.56|2806.56|2806.45|2806.45|0
1627559990000|2021-07-29 11:59:50|2806.23|2806.23|2806.14|2806.14|2806.23|2806.23|2806.14|2806.14|0
1627560000000|2021-07-29 12:00:00|2806.26|2806.26|2807.48|2807.48|2807.88|2807.88|2806.26|2806.26|0
1627560010000|2021-07-29 12:00:10|2807.54|2807.54|2807.42|2807.42|2807.54|2807.54|2807.42|2807.42|0
1627560020000|2021-07-29 12:00:20|2807.37|2807.37|2807.27|2807.27|2807.37|2807.37|2807.21|2807.21|0
1627560030000|2021-07-29 12:00:30|2807.99|2807.99|2807.49|2807.49|2807.99|2807.99|2807.49|2807.49|0
1627560040000|2021-07-29 12:00:40|2807.66|2807.66|2807.83|2807.83|2807.83|2807.83|2807.66|2807.66|0
1627560060000|2021-07-29 12:01:00|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1627560070000|2021-07-29 12:01:10|2807.76|2807.76|2808.47|2808.47|2808.47|2808.47|2807.76|2807.76|0
1627560080000|2021-07-29 12:01:20|2808.58|2808.58|2809.13|2809.13|2809.13|2809.13|2808.58|2808.58|0
1627560090000|2021-07-29 12:01:30|2809.16|2809.16|2809.32|2809.32|2809.32|2809.32|2809.15|2809.15|0
1627560110000|2021-07-29 12:01:50|2809.48|2809.48|2809.32|2809.32|2809.48|2809.48|2809.32|2809.32|0
1627560120000|2021-07-29 12:02:00|2809.09|2809.09|2809.46|2809.46|2809.46|2809.46|2809.05|2809.05|0
1627560130000|2021-07-29 12:02:10|2809.63|2809.63|2809.47|2809.47|2809.63|2809.63|2809.31|2809.31|0
1627560140000|2021-07-29 12:02:20|2809.56|2809.56|2809.37|2809.37|2809.56|2809.56|2809.37|2809.37|0
1627560150000|2021-07-29 12:02:30|2809.39|2809.39|2809.33|2809.33|2809.39|2809.39|2809.33|2809.33|0
1627560160000|2021-07-29 12:02:40|2808.95|2808.95|2808.93|2808.93|2808.95|2808.95|2808.93|2808.93|0
1627560170000|2021-07-29 12:02:50|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|0
1627560180000|2021-07-29 12:03:00|2808.81|2808.81|2807.19|2807.19|2808.81|2808.81|2807.19|2807.19|0
1627560190000|2021-07-29 12:03:10|2807.08|2807.08|2807.41|2807.41|2807.41|2807.41|2807.08|2807.08|0
1627560200000|2021-07-29 12:03:20|2807.8|2807.8|2807.52|2807.52|2807.8|2807.8|2807.52|2807.52|0
1627560230000|2021-07-29 12:03:50|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1627560240000|2021-07-29 12:04:00|2806.91|2806.91|2806.85|2806.85|2807.02|2807.02|2806.63|2806.63|0
1627560260000|2021-07-29 12:04:20|2806.68|2806.68|2805.84|2805.84|2806.68|2806.68|2805.67|2805.67|0
1627560280000|2021-07-29 12:04:40|2805.72|2805.72|2805.88|2805.88|2805.88|2805.88|2805.72|2805.72|0
1627560290000|2021-07-29 12:04:50|2805.97|2805.97|2804.83|2804.83|2805.97|2805.97|2804.83|2804.83|0
1627560320000|2021-07-29 12:05:20|2805|2805|2805|2805|2805|2805|2805|2805|0
1627560330000|2021-07-29 12:05:30|2805.08|2805.08|2805.14|2805.14|2805.14|2805.14|2805.06|2805.06|0
1627560340000|2021-07-29 12:05:40|2805.1|2805.1|2805.52|2805.52|2805.78|2805.78|2805.1|2805.1|0
1627560350000|2021-07-29 12:05:50|2805.85|2805.85|2805.92|2805.92|2806.14|2806.14|2805.85|2805.85|0
1627560360000|2021-07-29 12:06:00|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1627560370000|2021-07-29 12:06:10|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|0
1627560380000|2021-07-29 12:06:20|2806.58|2806.58|2806.44|2806.44|2806.61|2806.61|2806.44|2806.44|0
1627560390000|2021-07-29 12:06:30|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|0
1627560400000|2021-07-29 12:06:40|2806.04|2806.04|2804.52|2804.52|2806.04|2806.04|2804.52|2804.52|0
1627560410000|2021-07-29 12:06:50|2804.36|2804.36|2804.19|2804.19|2804.36|2804.36|2804.19|2804.19|0
1627560420000|2021-07-29 12:07:00|2804.03|2804.03|2803.88|2803.88|2804.03|2804.03|2803.66|2803.66|0
1627560430000|2021-07-29 12:07:10|2803.93|2803.93|2803.8|2803.8|2803.99|2803.99|2803.45|2803.45|0
1627560440000|2021-07-29 12:07:20|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1627560450000|2021-07-29 12:07:30|2803.34|2803.34|2802.61|2802.61|2803.34|2803.34|2802.45|2802.45|0
1627560460000|2021-07-29 12:07:40|2802.5|2802.5|2802.6|2802.6|2802.61|2802.61|2802.16|2802.16|0
1627560470000|2021-07-29 12:07:50|2802.66|2802.66|2802.43|2802.43|2802.82|2802.82|2802.43|2802.43|0
1627560480000|2021-07-29 12:08:00|2802.34|2802.34|2802.26|2802.26|2802.43|2802.43|2802.26|2802.26|0
1627560490000|2021-07-29 12:08:10|2802.61|2802.61|2802.56|2802.56|2802.61|2802.61|2802.55|2802.55|0
1627560500000|2021-07-29 12:08:20|2802.72|2802.72|2802.41|2802.41|2802.72|2802.72|2802.39|2802.39|0
1627560510000|2021-07-29 12:08:30|2802.3|2802.3|2802.47|2802.47|2802.47|2802.47|2802.19|2802.19|0
1627560520000|2021-07-29 12:08:40|2802.63|2802.63|2802.23|2802.23|2802.63|2802.63|2802.23|2802.23|0
1627560540000|2021-07-29 12:09:00|2801.89|2801.89|2802.27|2802.27|2802.38|2802.38|2801.89|2801.89|0
1627560550000|2021-07-29 12:09:10|2802.38|2802.38|2802.38|2802.38|2802.38|2802.38|2802.38|2802.38|0
1627560560000|2021-07-29 12:09:20|2802.67|2802.67|2803.27|2803.27|2803.51|2803.51|2802.67|2802.67|0
1627560570000|2021-07-29 12:09:30|2803.1|2803.1|2803.05|2803.05|2803.1|2803.1|2803.05|2803.05|0
1627560580000|2021-07-29 12:09:40|2802.93|2802.93|2802.86|2802.86|2802.93|2802.93|2802.81|2802.81|0
1627560600000|2021-07-29 12:10:00|2803.15|2803.15|2804.09|2804.09|2804.37|2804.37|2803.09|2803.09|0
1627560620000|2021-07-29 12:10:20|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|0
1627560660000|2021-07-29 12:11:00|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1627560670000|2021-07-29 12:11:10|2804.92|2804.92|2804.9|2804.9|2805.01|2805.01|2804.9|2804.9|0
1627560680000|2021-07-29 12:11:20|2804.99|2804.99|2804.31|2804.31|2804.99|2804.99|2804.31|2804.31|0
1627560690000|2021-07-29 12:11:30|2804.19|2804.19|2802.84|2802.84|2804.19|2804.19|2802.84|2802.84|0
1627560700000|2021-07-29 12:11:40|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|2802.79|0
1627560710000|2021-07-29 12:11:50|2802.78|2802.78|2802.56|2802.56|2802.79|2802.79|2802.56|2802.56|0
1627560720000|2021-07-29 12:12:00|2802.73|2802.73|2802.21|2802.21|2802.73|2802.73|2802.21|2802.21|0
1627560730000|2021-07-29 12:12:10|2801.98|2801.98|2801.41|2801.41|2802.03|2802.03|2801.36|2801.36|0
1627560740000|2021-07-29 12:12:20|2801.3|2801.3|2800.85|2800.85|2801.3|2801.3|2800.85|2800.85|0
1627560750000|2021-07-29 12:12:30|2801.01|2801.01|2800.33|2800.33|2801.01|2801.01|2800.33|2800.33|0
1627560760000|2021-07-29 12:12:40|2800.27|2800.27|2800.49|2800.49|2800.49|2800.49|2800.27|2800.27|0
1627560770000|2021-07-29 12:12:50|2800.47|2800.47|2799.64|2799.64|2800.47|2800.47|2799.64|2799.64|0
1627560780000|2021-07-29 12:13:00|2799.59|2799.59|2799.33|2799.33|2799.59|2799.59|2798.95|2798.95|0
1627560790000|2021-07-29 12:13:10|2799.66|2799.66|2799.64|2799.64|2799.92|2799.92|2799.46|2799.46|0
1627560800000|2021-07-29 12:13:20|2799.92|2799.92|2800.09|2800.09|2800.32|2800.32|2799.87|2799.87|0
1627560820000|2021-07-29 12:13:40|2800.38|2800.38|2800.04|2800.04|2800.38|2800.38|2800.04|2800.04|0
1627560830000|2021-07-29 12:13:50|2800.1|2800.1|2800.12|2800.12|2800.35|2800.35|2800.1|2800.1|0
1627560840000|2021-07-29 12:14:00|2800.23|2800.23|2800.31|2800.31|2800.31|2800.31|2800.23|2800.23|0
1627560850000|2021-07-29 12:14:10|2801.5|2801.5|2801.38|2801.38|2801.5|2801.5|2801.27|2801.27|0
1627560860000|2021-07-29 12:14:20|2801.32|2801.32|2799.72|2799.72|2801.45|2801.45|2799.72|2799.72|0
1627560870000|2021-07-29 12:14:30|2799.63|2799.63|2799.25|2799.25|2799.63|2799.63|2799.25|2799.25|0
1627560880000|2021-07-29 12:14:40|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|0
1627560890000|2021-07-29 12:14:50|2798.41|2798.41|2798.92|2798.92|2798.92|2798.92|2798.41|2798.41|0
1627560900000|2021-07-29 12:15:00|2798.9|2798.9|2798.95|2798.95|2798.95|2798.95|2798.9|2798.9|0
1627560910000|2021-07-29 12:15:10|2798.53|2798.53|2798.7|2798.7|2798.7|2798.7|2798.37|2798.37|0
1627560930000|2021-07-29 12:15:30|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|2798.53|0
1627560940000|2021-07-29 12:15:40|2798.69|2798.69|2798.67|2798.67|2798.69|2798.69|2798.67|2798.67|0
1627560950000|2021-07-29 12:15:50|2798.79|2798.79|2798.9|2798.9|2798.9|2798.9|2798.5|2798.5|0
1627560960000|2021-07-29 12:16:00|2799.4|2799.4|2799.28|2799.28|2799.45|2799.45|2799.28|2799.28|0
1627560990000|2021-07-29 12:16:30|2799.45|2799.45|2799.34|2799.34|2799.57|2799.57|2799.34|2799.34|0
1627561000000|2021-07-29 12:16:40|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|0
1627561010000|2021-07-29 12:16:50|2799.09|2799.09|2798.97|2798.97|2799.09|2799.09|2798.97|2798.97|0
1627561020000|2021-07-29 12:17:00|2799.2|2799.2|2799.14|2799.14|2799.2|2799.2|2799.03|2799.03|0
1627561030000|2021-07-29 12:17:10|2799.08|2799.08|2799.48|2799.48|2799.48|2799.48|2799.08|2799.08|0
1627561040000|2021-07-29 12:17:20|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1627561050000|2021-07-29 12:17:30|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|2799.48|0
1627561060000|2021-07-29 12:17:40|2799.15|2799.15|2799.21|2799.21|2799.21|2799.21|2799.15|2799.15|0
1627561070000|2021-07-29 12:17:50|2798.88|2798.88|2798.61|2798.61|2798.88|2798.88|2798.53|2798.53|0
1627561100000|2021-07-29 12:18:20|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|0
1627561110000|2021-07-29 12:18:30|2798.27|2798.27|2798.34|2798.34|2798.61|2798.61|2798.27|2798.27|0
1627561120000|2021-07-29 12:18:40|2798.46|2798.46|2798.72|2798.72|2798.8|2798.8|2798.46|2798.46|0
1627561130000|2021-07-29 12:18:50|2798.83|2798.83|2800.31|2800.31|2800.31|2800.31|2798.83|2798.83|0
1627561140000|2021-07-29 12:19:00|2800.39|2800.39|2800.42|2800.42|2800.42|2800.42|2800.39|2800.39|0
1627561170000|2021-07-29 12:19:30|2800.48|2800.48|2800.81|2800.81|2801.03|2801.03|2800.48|2800.48|0
1627561180000|2021-07-29 12:19:40|2801.03|2801.03|2801.78|2801.78|2801.78|2801.78|2801.03|2801.03|0
1627561190000|2021-07-29 12:19:50|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1627561200000|2021-07-29 12:20:00|2803.77|2803.77|2803.85|2803.85|2803.94|2803.94|2803.77|2803.77|0
1627561210000|2021-07-29 12:20:10|2803.79|2803.79|2803.75|2803.75|2803.79|2803.79|2803.75|2803.75|0
1627561220000|2021-07-29 12:20:20|2803.67|2803.67|2803.15|2803.15|2803.67|2803.67|2803.15|2803.15|0
1627561230000|2021-07-29 12:20:30|2802.25|2802.25|2802.91|2802.91|2803.13|2803.13|2802.25|2802.25|0
1627561240000|2021-07-29 12:20:40|2803.02|2803.02|2803.18|2803.18|2803.18|2803.18|2803.02|2803.02|0
1627561250000|2021-07-29 12:20:50|2803.53|2803.53|2803.93|2803.93|2803.93|2803.93|2803.53|2803.53|0
1627561270000|2021-07-29 12:21:10|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|0
1627561280000|2021-07-29 12:21:20|2804.22|2804.22|2804.05|2804.05|2804.22|2804.22|2804.05|2804.05|0
1627561290000|2021-07-29 12:21:30|2804.33|2804.33|2805.39|2805.39|2805.39|2805.39|2804.33|2804.33|0
1627561300000|2021-07-29 12:21:40|2805.21|2805.21|2805.18|2805.18|2805.24|2805.24|2805.18|2805.18|0
1627561320000|2021-07-29 12:22:00|2805.41|2805.41|2805.7|2805.7|2805.93|2805.93|2805.41|2805.41|0
1627561330000|2021-07-29 12:22:10|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|2805.71|0
1627561340000|2021-07-29 12:22:20|2805.66|2805.66|2805.51|2805.51|2805.66|2805.66|2805.49|2805.49|0
1627561350000|2021-07-29 12:22:30|2805.8|2805.8|2806.2|2806.2|2806.2|2806.2|2805.74|2805.74|0
1627561370000|2021-07-29 12:22:50|2805.8|2805.8|2804.35|2804.35|2805.8|2805.8|2804.13|2804.13|0
1627561380000|2021-07-29 12:23:00|2804.57|2804.57|2805|2805|2805.11|2805.11|2804.57|2804.57|0
1627561400000|2021-07-29 12:23:20|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|2805.12|0
1627561420000|2021-07-29 12:23:40|2805.62|2805.62|2805.45|2805.45|2805.62|2805.62|2805.45|2805.45|0
1627561430000|2021-07-29 12:23:50|2805.78|2805.78|2806.88|2806.88|2806.94|2806.94|2805.78|2805.78|0
1627561440000|2021-07-29 12:24:00|2807.16|2807.16|2806.12|2806.12|2807.17|2807.17|2805.84|2805.84|0
1627561450000|2021-07-29 12:24:10|2806.23|2806.23|2806.5|2806.5|2806.5|2806.5|2806|2806|0
1627561460000|2021-07-29 12:24:20|2806.39|2806.39|2806.58|2806.58|2806.58|2806.58|2806.39|2806.39|0
1627561470000|2021-07-29 12:24:30|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|0
1627561480000|2021-07-29 12:24:40|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1627561490000|2021-07-29 12:24:50|2806.07|2806.07|2806.07|2806.07|2806.07|2806.07|2806.02|2806.02|0
1627561500000|2021-07-29 12:25:00|2805.76|2805.76|2805.56|2805.56|2805.76|2805.76|2805.5|2805.5|0
1627561510000|2021-07-29 12:25:10|2805.85|2805.85|2805.68|2805.68|2805.96|2805.96|2805.68|2805.68|0
1627561520000|2021-07-29 12:25:20|2805.59|2805.59|2805.48|2805.48|2805.59|2805.59|2805.48|2805.48|0
1627561530000|2021-07-29 12:25:30|2805.64|2805.64|2806.17|2806.17|2806.17|2806.17|2805.64|2805.64|0
1627561540000|2021-07-29 12:25:40|2806.28|2806.28|2806.33|2806.33|2806.51|2806.51|2806.28|2806.28|0
1627561550000|2021-07-29 12:25:50|2806.06|2806.06|2804.84|2804.84|2806.06|2806.06|2804.84|2804.84|0
1627561560000|2021-07-29 12:26:00|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|0
1627561570000|2021-07-29 12:26:10|2805.19|2805.19|2805.68|2805.68|2805.68|2805.68|2805.19|2805.19|0
1627561590000|2021-07-29 12:26:30|2805.52|2805.52|2803.86|2803.86|2805.52|2805.52|2803.86|2803.86|0
1627561610000|2021-07-29 12:26:50|2803.57|2803.57|2803.57|2803.57|2803.57|2803.57|2803.57|2803.57|0
1627561620000|2021-07-29 12:27:00|2803.46|2803.46|2803.4|2803.4|2803.46|2803.46|2803.4|2803.4|0
1627561630000|2021-07-29 12:27:10|2803.18|2803.18|2801.88|2801.88|2803.18|2803.18|2801.88|2801.88|0
1627561640000|2021-07-29 12:27:20|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1627561650000|2021-07-29 12:27:30|2801.7|2801.7|2801.6|2801.6|2801.7|2801.7|2801.47|2801.47|0
1627561660000|2021-07-29 12:27:40|2801.77|2801.77|2801.43|2801.43|2801.77|2801.77|2801.43|2801.43|0
1627561680000|2021-07-29 12:28:00|2801.39|2801.39|2800.81|2800.81|2801.39|2801.39|2800.81|2800.81|0
1627561690000|2021-07-29 12:28:10|2800.69|2800.69|2800.11|2800.11|2800.69|2800.69|2800.11|2800.11|0
1627561700000|2021-07-29 12:28:20|2800.33|2800.33|2800.44|2800.44|2800.44|2800.44|2800.33|2800.33|0
1627561710000|2021-07-29 12:28:30|2800.72|2800.72|2800.89|2800.89|2800.89|2800.89|2800.72|2800.72|0
1627561720000|2021-07-29 12:28:40|2801.23|2801.23|2801.06|2801.06|2801.23|2801.23|2801.06|2801.06|0
1627561730000|2021-07-29 12:28:50|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1627561740000|2021-07-29 12:29:00|2801.52|2801.52|2802.11|2802.11|2802.11|2802.11|2801.52|2801.52|0
1627561750000|2021-07-29 12:29:10|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|2802.19|0
1627561760000|2021-07-29 12:29:20|2802.36|2802.36|2802.32|2802.32|2802.49|2802.49|2801.97|2801.97|0
1627561780000|2021-07-29 12:29:40|2802.49|2802.49|2802.65|2802.65|2802.65|2802.65|2802.49|2802.49|0
1627561790000|2021-07-29 12:29:50|2802.68|2802.68|2803.28|2803.28|2803.28|2803.28|2802.62|2802.62|0
1627561800000|2021-07-29 12:30:00|2803.39|2803.39|2803.47|2803.47|2803.47|2803.47|2803.39|2803.39|0
1627561810000|2021-07-29 12:30:10|2803.64|2803.64|2803.5|2803.5|2803.65|2803.65|2803.47|2803.47|0
1627561820000|2021-07-29 12:30:20|2803.54|2803.54|2803.49|2803.49|2803.67|2803.67|2803.38|2803.38|0
1627561830000|2021-07-29 12:30:30|2803.66|2803.66|2802.41|2802.41|2803.66|2803.66|2802.41|2802.41|0
1627561840000|2021-07-29 12:30:40|2802.19|2802.19|2802.49|2802.49|2802.49|2802.49|2802.09|2802.09|0
1627561850000|2021-07-29 12:30:50|2802.6|2802.6|2801.76|2801.76|2802.6|2802.6|2801.76|2801.76|0
1627561860000|2021-07-29 12:31:00|2801.65|2801.65|2801.29|2801.29|2801.65|2801.65|2801.29|2801.29|0
1627561870000|2021-07-29 12:31:10|2800.79|2800.79|2800.3|2800.3|2800.79|2800.79|2800.3|2800.3|0
1627561880000|2021-07-29 12:31:20|2800.41|2800.41|2800.75|2800.75|2800.92|2800.92|2800.41|2800.41|0
1627561890000|2021-07-29 12:31:30|2800.07|2800.07|2799.74|2799.74|2800.07|2800.07|2799.74|2799.74|0
1627561900000|2021-07-29 12:31:40|2799.02|2799.02|2799.22|2799.22|2799.22|2799.22|2798.82|2798.82|0
1627561910000|2021-07-29 12:31:50|2799.1|2799.1|2800.02|2800.02|2800.02|2800.02|2799.08|2799.08|0
1627561920000|2021-07-29 12:32:00|2800.24|2800.24|2801.86|2801.86|2801.86|2801.86|2800.13|2800.13|0
1627561930000|2021-07-29 12:32:10|2801.63|2801.63|2800.27|2800.27|2801.63|2801.63|2800.11|2800.11|0
1627561940000|2021-07-29 12:32:20|2800.21|2800.21|2800.44|2800.44|2800.56|2800.56|2800.21|2800.21|0
1627561950000|2021-07-29 12:32:30|2800.83|2800.83|2801.69|2801.69|2801.69|2801.69|2800.83|2800.83|0
1627561960000|2021-07-29 12:32:40|2801.98|2801.98|2802.11|2802.11|2802.11|2802.11|2801.98|2801.98|0
1627561970000|2021-07-29 12:32:50|2802.44|2802.44|2802.44|2802.44|2802.44|2802.44|2802.44|2802.44|0
1627561980000|2021-07-29 12:33:00|2802.82|2802.82|2803.07|2803.07|2803.16|2803.16|2802.74|2802.74|0
1627561990000|2021-07-29 12:33:10|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|2802.84|0
1627562000000|2021-07-29 12:33:20|2802.9|2802.9|2803.67|2803.67|2803.67|2803.67|2802.9|2802.9|0
1627562010000|2021-07-29 12:33:30|2804.1|2804.1|2805.69|2805.69|2805.69|2805.69|2804.1|2804.1|0
1627562020000|2021-07-29 12:33:40|2805.71|2805.71|2805.72|2805.72|2805.72|2805.72|2805.71|2805.71|0
1627562030000|2021-07-29 12:33:50|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|2805.84|0
1627562040000|2021-07-29 12:34:00|2805.76|2805.76|2805.43|2805.43|2805.76|2805.76|2805.37|2805.37|0
1627562050000|2021-07-29 12:34:10|2805.65|2805.65|2806.07|2806.07|2806.07|2806.07|2805.65|2805.65|0
1627562060000|2021-07-29 12:34:20|2806.06|2806.06|2806.28|2806.28|2806.28|2806.28|2806.06|2806.06|0
1627562070000|2021-07-29 12:34:30|2805.95|2805.95|2807.17|2807.17|2807.17|2807.17|2805.73|2805.73|0
1627562090000|2021-07-29 12:34:50|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|0
1627562100000|2021-07-29 12:35:00|2807.52|2807.52|2808.61|2808.61|2808.61|2808.61|2807.52|2807.52|0
1627562110000|2021-07-29 12:35:10|2808.45|2808.45|2808.78|2808.78|2808.78|2808.78|2808.45|2808.45|0
1627562120000|2021-07-29 12:35:20|2808.72|2808.72|2808.5|2808.5|2808.72|2808.72|2808.5|2808.5|0
1627562130000|2021-07-29 12:35:30|2808.67|2808.67|2808.5|2808.5|2808.85|2808.85|2808.5|2808.5|0
1627562140000|2021-07-29 12:35:40|2808.34|2808.34|2808.57|2808.57|2808.57|2808.57|2808.34|2808.34|0
1627562150000|2021-07-29 12:35:50|2808.85|2808.85|2809.29|2809.29|2809.29|2809.29|2808.85|2808.85|0
1627562160000|2021-07-29 12:36:00|2809.47|2809.47|2809.52|2809.52|2809.52|2809.52|2809.47|2809.47|0
1627562170000|2021-07-29 12:36:10|2809.7|2809.7|2809.56|2809.56|2811.03|2811.03|2809.56|2809.56|0
1627562180000|2021-07-29 12:36:20|2809.33|2809.33|2810.06|2810.06|2810.06|2810.06|2809.33|2809.33|0
1627562190000|2021-07-29 12:36:30|2810.12|2810.12|2810.18|2810.18|2810.34|2810.34|2810.12|2810.12|0
1627562200000|2021-07-29 12:36:40|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|2810.01|0
1627562210000|2021-07-29 12:36:50|2809.93|2809.93|2809.7|2809.7|2809.93|2809.93|2809.7|2809.7|0
1627562220000|2021-07-29 12:37:00|2809.61|2809.61|2809.06|2809.06|2809.61|2809.61|2809.06|2809.06|0
1627562230000|2021-07-29 12:37:10|2809.04|2809.04|2809.02|2809.02|2809.04|2809.04|2809.02|2809.02|0
1627562240000|2021-07-29 12:37:20|2809.01|2809.01|2809.33|2809.33|2809.33|2809.33|2808.99|2808.99|0
1627562250000|2021-07-29 12:37:30|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1627562260000|2021-07-29 12:37:40|2809.79|2809.79|2809.73|2809.73|2809.95|2809.95|2809.62|2809.62|0
1627562270000|2021-07-29 12:37:50|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|0
1627562280000|2021-07-29 12:38:00|2809.4|2809.4|2807.94|2807.94|2809.4|2809.4|2807.94|2807.94|0
1627562290000|2021-07-29 12:38:10|2807.32|2807.32|2807.34|2807.34|2807.68|2807.68|2807.32|2807.32|0
1627562300000|2021-07-29 12:38:20|2807.23|2807.23|2806.96|2806.96|2807.34|2807.34|2806.96|2806.96|0
1627562310000|2021-07-29 12:38:30|2807.02|2807.02|2806.55|2806.55|2807.02|2807.02|2806.51|2806.51|0
1627562320000|2021-07-29 12:38:40|2806.05|2806.05|2806.39|2806.39|2806.39|2806.39|2806.05|2806.05|0
1627562330000|2021-07-29 12:38:50|2806.35|2806.35|2806.01|2806.01|2806.35|2806.35|2806.01|2806.01|0
1627562340000|2021-07-29 12:39:00|2805.84|2805.84|2805.95|2805.95|2806.07|2806.07|2805.84|2805.84|0
1627562350000|2021-07-29 12:39:10|2805.79|2805.79|2804.98|2804.98|2805.79|2805.79|2804.98|2804.98|0
1627562370000|2021-07-29 12:39:30|2805.15|2805.15|2805.13|2805.13|2805.63|2805.63|2805.13|2805.13|0
1627562380000|2021-07-29 12:39:40|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1627562390000|2021-07-29 12:39:50|2805.18|2805.18|2805.08|2805.08|2805.18|2805.18|2805.08|2805.08|0
1627562400000|2021-07-29 12:40:00|2805.19|2805.19|2804.99|2804.99|2805.35|2805.35|2804.99|2804.99|0
1627562410000|2021-07-29 12:40:10|2805.22|2805.22|2805.56|2805.56|2805.56|2805.56|2805.22|2805.22|0
1627562420000|2021-07-29 12:40:20|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|0
1627562430000|2021-07-29 12:40:30|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1627562440000|2021-07-29 12:40:40|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|0
1627562450000|2021-07-29 12:40:50|2805.88|2805.88|2807.65|2807.65|2807.65|2807.65|2805.88|2805.88|0
1627562460000|2021-07-29 12:41:00|2807.64|2807.64|2809.14|2809.14|2809.14|2809.14|2807.47|2807.47|0
1627562470000|2021-07-29 12:41:10|2809.09|2809.09|2809.14|2809.14|2809.14|2809.14|2809.09|2809.09|0
1627562480000|2021-07-29 12:41:20|2808.91|2808.91|2809.14|2809.14|2809.32|2809.32|2808.91|2808.91|0
1627562490000|2021-07-29 12:41:30|2809.09|2809.09|2809.25|2809.25|2809.6|2809.6|2809.03|2809.03|0
1627562500000|2021-07-29 12:41:40|2809.09|2809.09|2809.97|2809.97|2809.97|2809.97|2809.09|2809.09|0
1627562510000|2021-07-29 12:41:50|2810.08|2810.08|2810.53|2810.53|2810.53|2810.53|2810.08|2810.08|0
1627562520000|2021-07-29 12:42:00|2810.69|2810.69|2811.29|2811.29|2811.29|2811.29|2810.69|2810.69|0
1627562530000|2021-07-29 12:42:10|2811.46|2811.46|2813.12|2813.12|2813.12|2813.12|2811.46|2811.46|0
1627562540000|2021-07-29 12:42:20|2812.96|2812.96|2813.56|2813.56|2813.56|2813.56|2812.96|2812.96|0
1627562550000|2021-07-29 12:42:30|2813.4|2813.4|2813.42|2813.42|2813.42|2813.42|2813.25|2813.25|0
1627562560000|2021-07-29 12:42:40|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2812.87|2812.87|0
1627562570000|2021-07-29 12:42:50|2812.87|2812.87|2812.47|2812.47|2812.93|2812.93|2812.47|2812.47|0
1627562580000|2021-07-29 12:43:00|2812.8|2812.8|2814.17|2814.17|2814.17|2814.17|2812.8|2812.8|0
1627562590000|2021-07-29 12:43:10|2814.36|2814.36|2814.11|2814.11|2814.86|2814.86|2814.11|2814.11|0
1627562600000|2021-07-29 12:43:20|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|0
1627562610000|2021-07-29 12:43:30|2814.34|2814.34|2814.47|2814.47|2814.47|2814.47|2814.34|2814.34|0
1627562620000|2021-07-29 12:43:40|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|2814.58|0
1627562640000|2021-07-29 12:44:00|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1627562650000|2021-07-29 12:44:10|2814.45|2814.45|2814.79|2814.79|2814.79|2814.79|2814.45|2814.45|0
1627562660000|2021-07-29 12:44:20|2814.45|2814.45|2814.62|2814.62|2814.62|2814.62|2814.45|2814.45|0
1627562670000|2021-07-29 12:44:30|2814.45|2814.45|2814.57|2814.57|2814.57|2814.57|2814.05|2814.05|0
1627562680000|2021-07-29 12:44:40|2814.28|2814.28|2813.77|2813.77|2814.28|2814.28|2813.77|2813.77|0
1627562690000|2021-07-29 12:44:50|2813.88|2813.88|2814.38|2814.38|2814.38|2814.38|2813.88|2813.88|0
1627562700000|2021-07-29 12:45:00|2814.55|2814.55|2814.22|2814.22|2814.55|2814.55|2814.22|2814.22|0
1627562710000|2021-07-29 12:45:10|2814.28|2814.28|2815.12|2815.12|2815.12|2815.12|2814.28|2814.28|0
1627562720000|2021-07-29 12:45:20|2815.23|2815.23|2815.06|2815.06|2815.23|2815.23|2814.71|2814.71|0
1627562730000|2021-07-29 12:45:30|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|0
1627562740000|2021-07-29 12:45:40|2815.06|2815.06|2815.47|2815.47|2815.47|2815.47|2815.06|2815.06|0
1627562750000|2021-07-29 12:45:50|2815.56|2815.56|2816.83|2816.83|2816.85|2816.85|2815.56|2815.56|0
1627562760000|2021-07-29 12:46:00|2816.77|2816.77|2817.18|2817.18|2817.18|2817.18|2816.77|2816.77|0
1627562770000|2021-07-29 12:46:10|2817.2|2817.2|2816.69|2816.69|2817.31|2817.31|2816.69|2816.69|0
1627562800000|2021-07-29 12:46:40|2816.63|2816.63|2816.92|2816.92|2816.92|2816.92|2816.63|2816.63|0
1627562810000|2021-07-29 12:46:50|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1627562820000|2021-07-29 12:47:00|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1627562840000|2021-07-29 12:47:20|2817.25|2817.25|2817.59|2817.59|2817.59|2817.59|2817.25|2817.25|0
1627562850000|2021-07-29 12:47:30|2817.53|2817.53|2817.87|2817.87|2817.87|2817.87|2817.53|2817.53|0
1627562860000|2021-07-29 12:47:40|2817.91|2817.91|2818.37|2818.37|2818.37|2818.37|2817.87|2817.87|0
1627562880000|2021-07-29 12:48:00|2818.19|2818.19|2817.68|2817.68|2818.19|2818.19|2817.68|2817.68|0
1627562890000|2021-07-29 12:48:10|2817.91|2817.91|2817.75|2817.75|2817.91|2817.91|2817.75|2817.75|0
1627562900000|2021-07-29 12:48:20|2817.58|2817.58|2816.85|2816.85|2817.58|2817.58|2816.85|2816.85|0
1627562910000|2021-07-29 12:48:30|2817.18|2817.18|2817.24|2817.24|2817.57|2817.57|2817.18|2817.18|0
1627562920000|2021-07-29 12:48:40|2817.34|2817.34|2817.11|2817.11|2817.34|2817.34|2817.05|2817.05|0
1627562930000|2021-07-29 12:48:50|2817.17|2817.17|2817.08|2817.08|2817.17|2817.17|2817.08|2817.08|0
1627562940000|2021-07-29 12:49:00|2817.19|2817.19|2817.76|2817.76|2817.76|2817.76|2817.19|2817.19|0
1627562950000|2021-07-29 12:49:10|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1627562960000|2021-07-29 12:49:20|2817.64|2817.64|2817.53|2817.53|2817.64|2817.64|2817.53|2817.53|0
1627562970000|2021-07-29 12:49:30|2817.3|2817.3|2816.97|2816.97|2817.3|2817.3|2816.97|2816.97|0
1627562990000|2021-07-29 12:49:50|2817.02|2817.02|2816.79|2816.79|2817.02|2817.02|2816.79|2816.79|0
1627563000000|2021-07-29 12:50:00|2817.02|2817.02|2817.14|2817.14|2817.14|2817.14|2817.02|2817.02|0
1627563020000|2021-07-29 12:50:20|2817.22|2817.22|2818.63|2818.63|2818.63|2818.63|2817.22|2817.22|0
1627563030000|2021-07-29 12:50:30|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|2818.75|0
1627563050000|2021-07-29 12:50:50|2818.77|2818.77|2818.68|2818.68|2818.77|2818.77|2818.68|2818.68|0
1627563060000|2021-07-29 12:51:00|2818.8|2818.8|2818.58|2818.58|2818.8|2818.8|2818.58|2818.58|0
1627563070000|2021-07-29 12:51:10|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|2818.52|0
1627563080000|2021-07-29 12:51:20|2818.19|2818.19|2818.07|2818.07|2818.19|2818.19|2817.79|2817.79|0
1627563090000|2021-07-29 12:51:30|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.87|2817.87|0
1627563100000|2021-07-29 12:51:40|2818.15|2818.15|2818.39|2818.39|2818.39|2818.39|2818.15|2818.15|0
1627563110000|2021-07-29 12:51:50|2818.38|2818.38|2818.26|2818.26|2818.38|2818.38|2818.15|2818.15|0
1627563130000|2021-07-29 12:52:10|2818.14|2818.14|2817.03|2817.03|2818.14|2818.14|2816.76|2816.76|0
1627563140000|2021-07-29 12:52:20|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|2816.8|0
1627563150000|2021-07-29 12:52:30|2816.78|2816.78|2816.6|2816.6|2816.78|2816.78|2816.6|2816.6|0
1627563160000|2021-07-29 12:52:40|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1627563170000|2021-07-29 12:52:50|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1627563180000|2021-07-29 12:53:00|2816.81|2816.81|2816.2|2816.2|2816.92|2816.92|2816.2|2816.2|0
1627563190000|2021-07-29 12:53:10|2816.29|2816.29|2816.87|2816.87|2816.87|2816.87|2816.29|2816.29|0
1627563200000|2021-07-29 12:53:20|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1627563210000|2021-07-29 12:53:30|2816.53|2816.53|2816.53|2816.53|2816.61|2816.61|2816.53|2816.53|0
1627563220000|2021-07-29 12:53:40|2816.49|2816.49|2816.13|2816.13|2816.54|2816.54|2816.13|2816.13|0
1627563230000|2021-07-29 12:53:50|2815.96|2815.96|2815.6|2815.6|2815.96|2815.96|2815.6|2815.6|0
1627563240000|2021-07-29 12:54:00|2815.71|2815.71|2815.5|2815.5|2815.73|2815.73|2815.5|2815.5|0
1627563250000|2021-07-29 12:54:10|2815.16|2815.16|2814.97|2814.97|2815.16|2815.16|2814.97|2814.97|0
1627563260000|2021-07-29 12:54:20|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|0
1627563270000|2021-07-29 12:54:30|2815.12|2815.12|2815.06|2815.06|2815.12|2815.12|2814.67|2814.67|0
1627563290000|2021-07-29 12:54:50|2815.05|2815.05|2815.04|2815.04|2815.05|2815.05|2815.04|2815.04|0
1627563310000|2021-07-29 12:55:10|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1627563320000|2021-07-29 12:55:20|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|0
1627563330000|2021-07-29 12:55:30|2815.05|2815.05|2814.53|2814.53|2815.11|2815.11|2814.53|2814.53|0
1627563340000|2021-07-29 12:55:40|2814.7|2814.7|2814.53|2814.53|2814.7|2814.7|2814.53|2814.53|0
1627563350000|2021-07-29 12:55:50|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1627563360000|2021-07-29 12:56:00|2814.69|2814.69|2814.43|2814.43|2814.69|2814.69|2814.43|2814.43|0
1627563370000|2021-07-29 12:56:10|2814.54|2814.54|2814.5|2814.5|2814.54|2814.54|2814.5|2814.5|0
1627563380000|2021-07-29 12:56:20|2814.49|2814.49|2814.05|2814.05|2814.55|2814.55|2814.05|2814.05|0
1627563400000|2021-07-29 12:56:40|2814.38|2814.38|2814.22|2814.22|2814.38|2814.38|2814.22|2814.22|0
1627563410000|2021-07-29 12:56:50|2814.24|2814.24|2814.4|2814.4|2814.57|2814.57|2814.24|2814.24|0
1627563440000|2021-07-29 12:57:20|2814.57|2814.57|2813.83|2813.83|2814.57|2814.57|2813.83|2813.83|0
1627563450000|2021-07-29 12:57:30|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|2813.66|0
1627563460000|2021-07-29 12:57:40|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|0
1627563470000|2021-07-29 12:57:50|2813.94|2813.94|2814.22|2814.22|2814.22|2814.22|2813.94|2813.94|0
1627563480000|2021-07-29 12:58:00|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|0
1627563490000|2021-07-29 12:58:10|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|2814.22|0
1627563500000|2021-07-29 12:58:20|2814.14|2814.14|2814.83|2814.83|2815.27|2815.27|2814.14|2814.14|0
1627563510000|2021-07-29 12:58:30|2814.99|2814.99|2815.86|2815.86|2815.86|2815.86|2814.99|2814.99|0
1627563520000|2021-07-29 12:58:40|2815.84|2815.84|2815.82|2815.82|2815.84|2815.84|2815.82|2815.82|0
1627563530000|2021-07-29 12:58:50|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|0
1627563540000|2021-07-29 12:59:00|2815.31|2815.31|2815.54|2815.54|2815.54|2815.54|2815.31|2815.31|0
1627563550000|2021-07-29 12:59:10|2815.71|2815.71|2815.67|2815.67|2815.71|2815.71|2815.67|2815.67|0
1627563560000|2021-07-29 12:59:20|2815.5|2815.5|2815.52|2815.52|2815.52|2815.52|2815.5|2815.5|0
1627563570000|2021-07-29 12:59:30|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|2815.54|0
1627563580000|2021-07-29 12:59:40|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|0
1627563590000|2021-07-29 12:59:50|2815.37|2815.37|2815.53|2815.53|2815.53|2815.53|2815.37|2815.37|0
1627563600000|2021-07-29 13:00:00|2815.37|2815.37|2814.97|2814.97|2815.37|2815.37|2814.86|2814.86|0
1627563610000|2021-07-29 13:00:10|2814.91|2814.91|2814.86|2814.86|2814.91|2814.91|2814.86|2814.86|0
1627563620000|2021-07-29 13:00:20|2815.19|2815.19|2816.08|2816.08|2816.08|2816.08|2815.19|2815.19|0
1627563630000|2021-07-29 13:00:30|2815.96|2815.96|2815.41|2815.41|2815.96|2815.96|2815.41|2815.41|0
1627563640000|2021-07-29 13:00:40|2815.57|2815.57|2815.88|2815.88|2815.88|2815.88|2815.57|2815.57|0
1627563650000|2021-07-29 13:00:50|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|2815.84|0
1627563660000|2021-07-29 13:01:00|2816|2816|2815.49|2815.49|2816|2816|2815.49|2815.49|0
1627563670000|2021-07-29 13:01:10|2815.32|2815.32|2815.14|2815.14|2815.32|2815.32|2815.14|2815.14|0
1627563680000|2021-07-29 13:01:20|2815.32|2815.32|2815.43|2815.43|2815.43|2815.43|2815.32|2815.32|0
1627563690000|2021-07-29 13:01:30|2815.47|2815.47|2817.1|2817.1|2817.16|2817.16|2815.47|2815.47|0
1627563700000|2021-07-29 13:01:40|2817.06|2817.06|2816.72|2816.72|2817.06|2817.06|2816.72|2816.72|0
1627563710000|2021-07-29 13:01:50|2816.95|2816.95|2817.42|2817.42|2817.58|2817.58|2816.95|2816.95|0
1627563720000|2021-07-29 13:02:00|2817.58|2817.58|2817.42|2817.42|2817.58|2817.58|2817.42|2817.42|0
1627563730000|2021-07-29 13:02:10|2817.73|2817.73|2818.09|2818.09|2818.09|2818.09|2817.73|2817.73|0
1627563740000|2021-07-29 13:02:20|2818.29|2818.29|2819.2|2819.2|2819.2|2819.2|2818.29|2818.29|0
1627563750000|2021-07-29 13:02:30|2819.42|2819.42|2819.71|2819.71|2819.72|2819.72|2819.42|2819.42|0
1627563760000|2021-07-29 13:02:40|2819.49|2819.49|2819.66|2819.66|2819.66|2819.66|2819.49|2819.49|0
1627563770000|2021-07-29 13:02:50|2819.57|2819.57|2819.9|2819.9|2819.91|2819.91|2819.56|2819.56|0
1627563780000|2021-07-29 13:03:00|2819.96|2819.96|2820.09|2820.09|2820.15|2820.15|2819.96|2819.96|0
1627563790000|2021-07-29 13:03:10|2819.84|2819.84|2818.55|2818.55|2819.84|2819.84|2818.55|2818.55|0
1627563800000|2021-07-29 13:03:20|2818.61|2818.61|2818.65|2818.65|2818.65|2818.65|2818.61|2818.61|0
1627563810000|2021-07-29 13:03:30|2818.63|2818.63|2819.82|2819.82|2820.15|2820.15|2818.63|2818.63|0
1627563820000|2021-07-29 13:03:40|2820.09|2820.09|2820.13|2820.13|2820.13|2820.13|2820.09|2820.09|0
1627563840000|2021-07-29 13:04:00|2820.14|2820.14|2820.42|2820.42|2820.42|2820.42|2819.85|2819.85|0
1627563860000|2021-07-29 13:04:20|2820.53|2820.53|2819.86|2819.86|2820.53|2820.53|2819.86|2819.86|0
1627563870000|2021-07-29 13:04:30|2820.19|2820.19|2820.4|2820.4|2820.4|2820.4|2820.19|2820.19|0
1627563880000|2021-07-29 13:04:40|2820.57|2820.57|2819.97|2819.97|2820.79|2820.79|2819.97|2819.97|0
1627563890000|2021-07-29 13:04:50|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1627563900000|2021-07-29 13:05:00|2820.31|2820.31|2819.98|2819.98|2820.31|2820.31|2819.98|2819.98|0
1627563910000|2021-07-29 13:05:10|2819.96|2819.96|2819.56|2819.56|2819.96|2819.96|2819.56|2819.56|0
1627563920000|2021-07-29 13:05:20|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1627563930000|2021-07-29 13:05:30|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1627563940000|2021-07-29 13:05:40|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1627563950000|2021-07-29 13:05:50|2819.33|2819.33|2819.55|2819.55|2819.55|2819.55|2819.33|2819.33|0
1627563960000|2021-07-29 13:06:00|2819.44|2819.44|2819.1|2819.1|2819.44|2819.44|2819.1|2819.1|0
1627563970000|2021-07-29 13:06:10|2819.04|2819.04|2818.82|2818.82|2819.04|2819.04|2818.82|2818.82|0
1627563980000|2021-07-29 13:06:20|2818.74|2818.74|2818.7|2818.7|2818.74|2818.74|2818.7|2818.7|0
1627563990000|2021-07-29 13:06:30|2818.86|2818.86|2818.63|2818.63|2818.86|2818.86|2818.63|2818.63|0
1627564000000|2021-07-29 13:06:40|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|0
1627564020000|2021-07-29 13:07:00|2817.97|2817.97|2818.14|2818.14|2818.14|2818.14|2817.97|2817.97|0
1627564030000|2021-07-29 13:07:10|2818.3|2818.3|2818.47|2818.47|2818.47|2818.47|2818.3|2818.3|0
1627564040000|2021-07-29 13:07:20|2818.46|2818.46|2818.23|2818.23|2818.46|2818.46|2818.23|2818.23|0
1627564050000|2021-07-29 13:07:30|2818.12|2818.12|2817.76|2817.76|2818.12|2818.12|2817.7|2817.7|0
1627564060000|2021-07-29 13:07:40|2818.09|2818.09|2818.26|2818.26|2818.26|2818.26|2818.09|2818.09|0
1627564070000|2021-07-29 13:07:50|2818.42|2818.42|2818.42|2818.42|2818.48|2818.48|2818.42|2818.42|0
1627564080000|2021-07-29 13:08:00|2818.54|2818.54|2818.65|2818.65|2818.65|2818.65|2818.48|2818.48|0
1627564090000|2021-07-29 13:08:10|2819.16|2819.16|2819.24|2819.24|2819.24|2819.24|2819.16|2819.16|0
1627564100000|2021-07-29 13:08:20|2819.53|2819.53|2819.53|2819.53|2819.55|2819.55|2819.53|2819.53|0
1627564110000|2021-07-29 13:08:30|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1627564120000|2021-07-29 13:08:40|2819.64|2819.64|2819.53|2819.53|2819.64|2819.64|2819.47|2819.47|0
1627564130000|2021-07-29 13:08:50|2819.57|2819.57|2819.53|2819.53|2819.57|2819.57|2819.53|2819.53|0
1627564140000|2021-07-29 13:09:00|2819.7|2819.7|2819.53|2819.53|2819.7|2819.7|2819.53|2819.53|0
1627564160000|2021-07-29 13:09:20|2819.86|2819.86|2820.42|2820.42|2820.42|2820.42|2819.86|2819.86|0
1627564170000|2021-07-29 13:09:30|2820.25|2820.25|2820.25|2820.25|2820.42|2820.42|2820.25|2820.25|0
1627564180000|2021-07-29 13:09:40|2819.86|2819.86|2819.82|2819.82|2819.99|2819.99|2819.81|2819.81|0
1627564190000|2021-07-29 13:09:50|2819.88|2819.88|2820.51|2820.51|2820.56|2820.56|2819.88|2819.88|0
1627564200000|2021-07-29 13:10:00|2820.47|2820.47|2820.83|2820.83|2820.83|2820.83|2820.47|2820.47|0
1627564210000|2021-07-29 13:10:10|2820.67|2820.67|2820.89|2820.89|2820.89|2820.89|2820.67|2820.67|0
1627564220000|2021-07-29 13:10:20|2820.6|2820.6|2820.98|2820.98|2820.98|2820.98|2820.6|2820.6|0
1627564230000|2021-07-29 13:10:30|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1627564240000|2021-07-29 13:10:40|2820.64|2820.64|2820.41|2820.41|2820.64|2820.64|2820.41|2820.41|0
1627564250000|2021-07-29 13:10:50|2820.21|2820.21|2819.16|2819.16|2820.21|2820.21|2819.05|2819.05|0
1627564260000|2021-07-29 13:11:00|2819.45|2819.45|2819.27|2819.27|2819.45|2819.45|2819.27|2819.27|0
1627564290000|2021-07-29 13:11:30|2819.39|2819.39|2819.6|2819.6|2819.77|2819.77|2819.39|2819.39|0
1627564300000|2021-07-29 13:11:40|2819.62|2819.62|2819.5|2819.5|2819.62|2819.62|2819.5|2819.5|0
1627564320000|2021-07-29 13:12:00|2819.56|2819.56|2819.72|2819.72|2819.72|2819.72|2819.56|2819.56|0
1627564330000|2021-07-29 13:12:10|2819.68|2819.68|2819.94|2819.94|2819.94|2819.94|2819.68|2819.68|0
1627564340000|2021-07-29 13:12:20|2819.99|2819.99|2820.55|2820.55|2820.55|2820.55|2819.99|2819.99|0
1627564350000|2021-07-29 13:12:30|2820.56|2820.56|2820.51|2820.51|2820.56|2820.56|2820.15|2820.15|0
1627564360000|2021-07-29 13:12:40|2820.46|2820.46|2820.63|2820.63|2820.63|2820.63|2820.46|2820.46|0
1627564370000|2021-07-29 13:12:50|2820.79|2820.79|2821.45|2821.45|2821.45|2821.45|2820.79|2820.79|0
1627564380000|2021-07-29 13:13:00|2821.43|2821.43|2820.97|2820.97|2821.43|2821.43|2820.81|2820.81|0
1627564400000|2021-07-29 13:13:20|2821.26|2821.26|2821.66|2821.66|2821.66|2821.66|2821.26|2821.26|0
1627564410000|2021-07-29 13:13:30|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1627564420000|2021-07-29 13:13:40|2822.23|2822.23|2822.1|2822.1|2822.44|2822.44|2822.1|2822.1|0
1627564430000|2021-07-29 13:13:50|2822.39|2822.39|2822.34|2822.34|2822.39|2822.39|2822.34|2822.34|0
1627564440000|2021-07-29 13:14:00|2821.93|2821.93|2821.38|2821.38|2821.93|2821.93|2821.38|2821.38|0
1627564450000|2021-07-29 13:14:10|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1627564460000|2021-07-29 13:14:20|2821.65|2821.65|2822.2|2822.2|2822.2|2822.2|2821.65|2821.65|0
1627564470000|2021-07-29 13:14:30|2822.03|2822.03|2822.5|2822.5|2822.5|2822.5|2822.03|2822.03|0
1627564480000|2021-07-29 13:14:40|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1627564490000|2021-07-29 13:14:50|2822.56|2822.56|2822.65|2822.65|2822.65|2822.65|2822.56|2822.56|0
1627564500000|2021-07-29 13:15:00|2822.99|2822.99|2823.34|2823.34|2823.34|2823.34|2822.99|2822.99|0
1627564510000|2021-07-29 13:15:10|2823.28|2823.28|2823.1|2823.1|2823.28|2823.28|2823.1|2823.1|0
1627564520000|2021-07-29 13:15:20|2822.99|2822.99|2823.34|2823.34|2823.53|2823.53|2822.81|2822.81|0
1627564530000|2021-07-29 13:15:30|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1627564540000|2021-07-29 13:15:40|2824.07|2824.07|2824.18|2824.18|2824.24|2824.24|2824.07|2824.07|0
1627564550000|2021-07-29 13:15:50|2824.64|2824.64|2824.53|2824.53|2824.66|2824.66|2824.36|2824.36|0
1627564560000|2021-07-29 13:16:00|2824.93|2824.93|2824.7|2824.7|2824.93|2824.93|2824.65|2824.65|0
1627564570000|2021-07-29 13:16:10|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1627564580000|2021-07-29 13:16:20|2825.1|2825.1|2825.04|2825.04|2825.1|2825.1|2825.04|2825.04|0
1627564600000|2021-07-29 13:16:40|2825.73|2825.73|2826.08|2826.08|2826.37|2826.37|2825.73|2825.73|0
1627564610000|2021-07-29 13:16:50|2826.3|2826.3|2827.45|2827.45|2827.45|2827.45|2826.3|2826.3|0
1627564620000|2021-07-29 13:17:00|2827.51|2827.51|2827.83|2827.83|2827.83|2827.83|2827.33|2827.33|0
1627564630000|2021-07-29 13:17:10|2828.11|2828.11|2827.44|2827.44|2828.31|2828.31|2827.44|2827.44|0
1627564640000|2021-07-29 13:17:20|2827.28|2827.28|2827.51|2827.51|2827.51|2827.51|2827.28|2827.28|0
1627564670000|2021-07-29 13:17:50|2827.53|2827.53|2827.7|2827.7|2827.7|2827.7|2827.53|2827.53|0
1627564690000|2021-07-29 13:18:10|2827.87|2827.87|2827.57|2827.57|2827.91|2827.91|2827.4|2827.4|0
1627564700000|2021-07-29 13:18:20|2827.68|2827.68|2827.9|2827.9|2827.9|2827.9|2827.68|2827.68|0
1627564710000|2021-07-29 13:18:30|2827.85|2827.85|2828.01|2828.01|2828.01|2828.01|2827.85|2827.85|0
1627564720000|2021-07-29 13:18:40|2828.07|2828.07|2828.01|2828.01|2828.07|2828.07|2828.01|2828.01|0
1627564730000|2021-07-29 13:18:50|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|2828.18|0
1627564740000|2021-07-29 13:19:00|2827.89|2827.89|2827.17|2827.17|2827.89|2827.89|2827.17|2827.17|0
1627564750000|2021-07-29 13:19:10|2827.45|2827.45|2827.39|2827.39|2827.56|2827.56|2827.39|2827.39|0
1627564760000|2021-07-29 13:19:20|2827.74|2827.74|2827.99|2827.99|2827.99|2827.99|2827.74|2827.74|0
1627564770000|2021-07-29 13:19:30|2827.93|2827.93|2828.42|2828.42|2828.42|2828.42|2827.93|2827.93|0
1627564780000|2021-07-29 13:19:40|2828.26|2828.26|2827.77|2827.77|2828.26|2828.26|2827.77|2827.77|0
1627564790000|2021-07-29 13:19:50|2827.61|2827.61|2826.68|2826.68|2827.61|2827.61|2826.68|2826.68|0
1627564800000|2021-07-29 13:20:00|2826.85|2826.85|2825.32|2825.32|2826.85|2826.85|2825.32|2825.32|0
1627564810000|2021-07-29 13:20:10|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|2825.37|0
1627564820000|2021-07-29 13:20:20|2825.29|2825.29|2825.28|2825.28|2825.47|2825.47|2825.01|2825.01|0
1627564840000|2021-07-29 13:20:40|2825.9|2825.9|2825.86|2825.86|2825.9|2825.9|2825.86|2825.86|0
1627564850000|2021-07-29 13:20:50|2826.03|2826.03|2825.87|2825.87|2826.09|2826.09|2825.87|2825.87|0
1627564860000|2021-07-29 13:21:00|2825.81|2825.81|2826.21|2826.21|2826.21|2826.21|2825.81|2825.81|0
1627564900000|2021-07-29 13:21:40|2825.75|2825.75|2825.8|2825.8|2825.91|2825.91|2825.75|2825.75|0
1627564910000|2021-07-29 13:21:50|2825.52|2825.52|2823.9|2823.9|2825.58|2825.58|2823.9|2823.9|0
1627564920000|2021-07-29 13:22:00|2823.4|2823.4|2823|2823|2823.4|2823.4|2823|2823|0
1627564930000|2021-07-29 13:22:10|2822.92|2822.92|2823|2823|2823|2823|2822.83|2822.83|0
1627564940000|2021-07-29 13:22:20|2823.02|2823.02|2823.48|2823.48|2823.48|2823.48|2822.99|2822.99|0
1627564950000|2021-07-29 13:22:30|2823.42|2823.42|2822.52|2822.52|2823.42|2823.42|2822.52|2822.52|0
1627564960000|2021-07-29 13:22:40|2821.73|2821.73|2820.07|2820.07|2821.73|2821.73|2819.91|2819.91|0
1627564970000|2021-07-29 13:22:50|2819.96|2819.96|2820.56|2820.56|2820.56|2820.56|2819.96|2819.96|0
1627564980000|2021-07-29 13:23:00|2820.96|2820.96|2821.88|2821.88|2821.91|2821.91|2820.96|2820.96|0
1627564990000|2021-07-29 13:23:10|2822.17|2822.17|2821.6|2821.6|2822.17|2822.17|2821.54|2821.54|0
1627565000000|2021-07-29 13:23:20|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1627565010000|2021-07-29 13:23:30|2821.48|2821.48|2821.77|2821.77|2821.77|2821.77|2821.48|2821.48|0
1627565020000|2021-07-29 13:23:40|2821.88|2821.88|2821.94|2821.94|2821.94|2821.94|2821.88|2821.88|0
1627565030000|2021-07-29 13:23:50|2822.27|2822.27|2822.56|2822.56|2822.56|2822.56|2822.27|2822.27|0
1627565040000|2021-07-29 13:24:00|2822.33|2822.33|2823.37|2823.37|2823.37|2823.37|2822.33|2822.33|0
1627565050000|2021-07-29 13:24:10|2822.91|2822.91|2823.78|2823.78|2823.78|2823.78|2822.91|2822.91|0
1627565060000|2021-07-29 13:24:20|2823.49|2823.49|2822.36|2822.36|2823.49|2823.49|2822.36|2822.36|0
1627565070000|2021-07-29 13:24:30|2822.47|2822.47|2822.02|2822.02|2822.47|2822.47|2822.02|2822.02|0
1627565080000|2021-07-29 13:24:40|2821.93|2821.93|2821.73|2821.73|2821.93|2821.93|2821.73|2821.73|0
1627565100000|2021-07-29 13:25:00|2821.23|2821.23|2820.99|2820.99|2821.39|2821.39|2820.99|2820.99|0
1627565110000|2021-07-29 13:25:10|2821.1|2821.1|2822.05|2822.05|2822.05|2822.05|2821.1|2821.1|0
1627565130000|2021-07-29 13:25:30|2822.38|2822.38|2822.44|2822.44|2822.49|2822.49|2822.38|2822.38|0
1627565140000|2021-07-29 13:25:40|2822.03|2822.03|2821.72|2821.72|2822.18|2822.18|2821.72|2821.72|0
1627565150000|2021-07-29 13:25:50|2821.6|2821.6|2821.83|2821.83|2821.89|2821.89|2821.6|2821.6|0
1627565170000|2021-07-29 13:26:10|2821.89|2821.89|2823.04|2823.04|2823.04|2823.04|2821.89|2821.89|0
1627565180000|2021-07-29 13:26:20|2823.33|2823.33|2823.51|2823.51|2823.51|2823.51|2823.33|2823.33|0
1627565190000|2021-07-29 13:26:30|2823.8|2823.8|2823.65|2823.65|2823.8|2823.8|2823.63|2823.63|0
1627565200000|2021-07-29 13:26:40|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|2823.32|0
1627565210000|2021-07-29 13:26:50|2823.2|2823.2|2823.05|2823.05|2823.2|2823.2|2822.92|2822.92|0
1627565220000|2021-07-29 13:27:00|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|0
1627565230000|2021-07-29 13:27:10|2823.05|2823.05|2823.54|2823.54|2823.54|2823.54|2822.93|2822.93|0
1627565240000|2021-07-29 13:27:20|2823.63|2823.63|2823.78|2823.78|2823.78|2823.78|2823.63|2823.63|0
1627565250000|2021-07-29 13:27:30|2823.73|2823.73|2824.34|2824.34|2824.39|2824.39|2823.73|2823.73|0
1627565260000|2021-07-29 13:27:40|2824.32|2824.32|2824.27|2824.27|2824.32|2824.32|2824.27|2824.27|0
1627565270000|2021-07-29 13:27:50|2824.28|2824.28|2823.79|2823.79|2824.28|2824.28|2823.7|2823.7|0
1627565280000|2021-07-29 13:28:00|2823.62|2823.62|2823.67|2823.67|2823.67|2823.67|2823.12|2823.12|0
1627565290000|2021-07-29 13:28:10|2823.56|2823.56|2823.68|2823.68|2823.68|2823.68|2823.51|2823.51|0
1627565300000|2021-07-29 13:28:20|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1627565310000|2021-07-29 13:28:30|2823.4|2823.4|2822.57|2822.57|2823.4|2823.4|2822.46|2822.46|0
1627565320000|2021-07-29 13:28:40|2822.4|2822.4|2822.23|2822.23|2822.4|2822.4|2822.23|2822.23|0
1627565330000|2021-07-29 13:28:50|2822.17|2822.17|2822.35|2822.35|2822.35|2822.35|2822.06|2822.06|0
1627565340000|2021-07-29 13:29:00|2822.33|2822.33|2822.4|2822.4|2822.4|2822.4|2822.33|2822.33|0
1627565350000|2021-07-29 13:29:10|2822.51|2822.51|2822.74|2822.74|2822.74|2822.74|2822.51|2822.51|0
1627565360000|2021-07-29 13:29:20|2822.7|2822.7|2822.58|2822.58|2822.7|2822.7|2822.42|2822.42|0
1627565380000|2021-07-29 13:29:40|2822.53|2822.53|2821.63|2821.63|2822.53|2822.53|2821.63|2821.63|0
1627565390000|2021-07-29 13:29:50|2821.69|2821.69|2822.02|2822.02|2822.02|2822.02|2821.69|2821.69|0
1627565400000|2021-07-29 13:30:00|2821.85|2821.85|2823.9|2823.9|2823.97|2823.97|2820.72|2820.72|0
1627565410000|2021-07-29 13:30:10|2824.59|2824.59|2827.13|2827.13|2827.29|2827.29|2824.3|2824.3|0
1627565420000|2021-07-29 13:30:20|2827.51|2827.51|2827.21|2827.21|2827.9|2827.9|2826.88|2826.88|0
1627565430000|2021-07-29 13:30:30|2826.88|2826.88|2827.44|2827.44|2827.44|2827.44|2826.88|2826.88|0
1627565440000|2021-07-29 13:30:40|2827.27|2827.27|2826.54|2826.54|2827.27|2827.27|2826.54|2826.54|0
1627565450000|2021-07-29 13:30:50|2826.26|2826.26|2826.15|2826.15|2826.77|2826.77|2826.15|2826.15|0
1627565460000|2021-07-29 13:31:00|2826.32|2826.32|2825.77|2825.77|2826.32|2826.32|2825.62|2825.62|0
1627565470000|2021-07-29 13:31:10|2825.94|2825.94|2825.44|2825.44|2825.94|2825.94|2825.44|2825.44|0
1627565480000|2021-07-29 13:31:20|2825.28|2825.28|2825.83|2825.83|2826|2826|2825.28|2825.28|0
1627565490000|2021-07-29 13:31:30|2826.11|2826.11|2827.42|2827.42|2827.58|2827.58|2826.11|2826.11|0
1627565500000|2021-07-29 13:31:40|2827.26|2827.26|2827.46|2827.46|2827.46|2827.46|2827.2|2827.2|0
1627565510000|2021-07-29 13:31:50|2827.45|2827.45|2828.4|2828.4|2828.4|2828.4|2827.45|2827.45|0
1627565520000|2021-07-29 13:32:00|2828.07|2828.07|2827.57|2827.57|2828.07|2828.07|2826.68|2826.68|0
1627565530000|2021-07-29 13:32:10|2827.24|2827.24|2826.84|2826.84|2827.24|2827.24|2826.38|2826.38|0
1627565540000|2021-07-29 13:32:20|2826.67|2826.67|2827.05|2827.05|2827.28|2827.28|2826.67|2826.67|0
1627565550000|2021-07-29 13:32:30|2827.02|2827.02|2826.98|2826.98|2827.02|2827.02|2826.65|2826.65|0
1627565560000|2021-07-29 13:32:40|2827.09|2827.09|2826.69|2826.69|2827.09|2827.09|2826.69|2826.69|0
1627565570000|2021-07-29 13:32:50|2826.63|2826.63|2826.47|2826.47|2826.63|2826.63|2826.3|2826.3|0
1627565580000|2021-07-29 13:33:00|2826.25|2826.25|2826.35|2826.35|2826.35|2826.35|2826.02|2826.02|0
1627565590000|2021-07-29 13:33:10|2826.3|2826.3|2825.99|2825.99|2826.62|2826.62|2825.99|2825.99|0
1627565600000|2021-07-29 13:33:20|2825.83|2825.83|2823.14|2823.14|2825.83|2825.83|2823.14|2823.14|0
1627565610000|2021-07-29 13:33:30|2823.2|2823.2|2820.76|2820.76|2823.2|2823.2|2820.76|2820.76|0
1627565620000|2021-07-29 13:33:40|2820.93|2820.93|2821.34|2821.34|2821.34|2821.34|2820.71|2820.71|0
1627565630000|2021-07-29 13:33:50|2821.23|2821.23|2819.97|2819.97|2821.23|2821.23|2819.97|2819.97|0
1627565640000|2021-07-29 13:34:00|2819.85|2819.85|2818.86|2818.86|2819.85|2819.85|2818.82|2818.82|0
1627565650000|2021-07-29 13:34:10|2818.82|2818.82|2819.1|2819.1|2819.1|2819.1|2818.49|2818.49|0
1627565660000|2021-07-29 13:34:20|2819.38|2819.38|2818.89|2818.89|2819.64|2819.64|2818.73|2818.73|0
1627565670000|2021-07-29 13:34:30|2818.57|2818.57|2818.51|2818.51|2818.57|2818.57|2817.43|2817.43|0
1627565680000|2021-07-29 13:34:40|2818.29|2818.29|2818.18|2818.18|2818.41|2818.41|2818.18|2818.18|0
1627565690000|2021-07-29 13:34:50|2818.47|2818.47|2817.39|2817.39|2818.47|2818.47|2817.39|2817.39|0
1627565700000|2021-07-29 13:35:00|2817.06|2817.06|2816.72|2816.72|2817.1|2817.1|2816.72|2816.72|0
1627565710000|2021-07-29 13:35:10|2816.88|2816.88|2817.63|2817.63|2817.88|2817.88|2816.72|2816.72|0
1627565720000|2021-07-29 13:35:20|2817.35|2817.35|2817.55|2817.55|2817.55|2817.55|2817.35|2817.35|0
1627565730000|2021-07-29 13:35:30|2817.38|2817.38|2816.47|2816.47|2817.5|2817.5|2816.47|2816.47|0
1627565740000|2021-07-29 13:35:40|2815.73|2815.73|2815.41|2815.41|2816.38|2816.38|2815.41|2815.41|0
1627565750000|2021-07-29 13:35:50|2815.36|2815.36|2815.08|2815.08|2815.36|2815.36|2814.86|2814.86|0
1627565760000|2021-07-29 13:36:00|2814.75|2814.75|2814.81|2814.81|2815.41|2815.41|2814.64|2814.64|0
1627565770000|2021-07-29 13:36:10|2814.53|2814.53|2814.39|2814.39|2814.53|2814.53|2814.39|2814.39|0
1627565780000|2021-07-29 13:36:20|2814.23|2814.23|2813.78|2813.78|2814.39|2814.39|2813.78|2813.78|0
1627565790000|2021-07-29 13:36:30|2813.95|2813.95|2813.53|2813.53|2813.95|2813.95|2813.53|2813.53|0
1627565800000|2021-07-29 13:36:40|2813.25|2813.25|2812.23|2812.23|2813.25|2813.25|2812.14|2812.14|0
1627565810000|2021-07-29 13:36:50|2812.06|2812.06|2812.57|2812.57|2812.74|2812.74|2811.95|2811.95|0
1627565820000|2021-07-29 13:37:00|2813.15|2813.15|2812.95|2812.95|2813.23|2813.23|2812.95|2812.95|0
1627565830000|2021-07-29 13:37:10|2813.23|2813.23|2812.29|2812.29|2813.49|2813.49|2812.29|2812.29|0
1627565840000|2021-07-29 13:37:20|2812.23|2812.23|2811.9|2811.9|2812.46|2812.46|2811.85|2811.85|0
1627565850000|2021-07-29 13:37:30|2811.82|2811.82|2811.97|2811.97|2811.97|2811.97|2811.47|2811.47|0
1627565860000|2021-07-29 13:37:40|2811.89|2811.89|2811.22|2811.22|2811.89|2811.89|2811.22|2811.22|0
1627565870000|2021-07-29 13:37:50|2811.61|2811.61|2811.79|2811.79|2811.79|2811.79|2811.5|2811.5|0
1627565880000|2021-07-29 13:38:00|2812.57|2812.57|2815.65|2815.65|2815.65|2815.65|2812.31|2812.31|0
1627565890000|2021-07-29 13:38:10|2815.82|2815.82|2811.99|2811.99|2815.88|2815.88|2811.99|2811.99|0
1627565900000|2021-07-29 13:38:20|2812.53|2812.53|2813.03|2813.03|2813.03|2813.03|2812.53|2812.53|0
1627565910000|2021-07-29 13:38:30|2812.86|2812.86|2812.53|2812.53|2812.86|2812.86|2812.53|2812.53|0
1627565920000|2021-07-29 13:38:40|2812.58|2812.58|2813.04|2813.04|2813.09|2813.09|2812.58|2812.58|0
1627565930000|2021-07-29 13:38:50|2813.37|2813.37|2813.41|2813.41|2813.58|2813.58|2813.37|2813.37|0
1627565940000|2021-07-29 13:39:00|2813.08|2813.08|2813.24|2813.24|2813.24|2813.24|2813.08|2813.08|0
1627565950000|2021-07-29 13:39:10|2813.58|2813.58|2813.2|2813.2|2813.74|2813.74|2813.2|2813.2|0
1627565960000|2021-07-29 13:39:20|2813.04|2813.04|2813.2|2813.2|2813.2|2813.2|2813.04|2813.04|0
1627565970000|2021-07-29 13:39:30|2813.15|2813.15|2813.09|2813.09|2813.15|2813.15|2813.09|2813.09|0
1627565980000|2021-07-29 13:39:40|2813.08|2813.08|2814.2|2814.2|2814.2|2814.2|2813.07|2813.07|0
1627565990000|2021-07-29 13:39:50|2814.25|2814.25|2814.74|2814.74|2814.74|2814.74|2814.25|2814.25|0
1627566000000|2021-07-29 13:40:00|2814.91|2814.91|2816.28|2816.28|2816.28|2816.28|2814.83|2814.83|0
1627566010000|2021-07-29 13:40:10|2816.31|2816.31|2817.7|2817.7|2817.75|2817.75|2816.31|2816.31|0
1627566020000|2021-07-29 13:40:20|2817.87|2817.87|2819.01|2819.01|2819.01|2819.01|2817.87|2817.87|0
1627566030000|2021-07-29 13:40:30|2819.35|2819.35|2818.3|2818.3|2819.35|2819.35|2818.28|2818.28|0
1627566040000|2021-07-29 13:40:40|2818.08|2818.08|2818.71|2818.71|2818.88|2818.88|2817.71|2817.71|0
1627566050000|2021-07-29 13:40:50|2818.54|2818.54|2818.6|2818.6|2818.77|2818.77|2818.54|2818.54|0
1627566060000|2021-07-29 13:41:00|2818.66|2818.66|2818.75|2818.75|2819.05|2819.05|2818.66|2818.66|0
1627566070000|2021-07-29 13:41:10|2819.43|2819.43|2820.82|2820.82|2820.82|2820.82|2819.43|2819.43|0
1627566080000|2021-07-29 13:41:20|2820.65|2820.65|2820.54|2820.54|2821.11|2821.11|2820.54|2820.54|0
1627566090000|2021-07-29 13:41:30|2820.48|2820.48|2819.87|2819.87|2820.48|2820.48|2819.87|2819.87|0
1627566100000|2021-07-29 13:41:40|2819.54|2819.54|2819.31|2819.31|2819.54|2819.54|2819.31|2819.31|0
1627566110000|2021-07-29 13:41:50|2819.33|2819.33|2819.44|2819.44|2819.44|2819.44|2819.16|2819.16|0
1627566120000|2021-07-29 13:42:00|2819.61|2819.61|2819.86|2819.86|2820.02|2820.02|2819.22|2819.22|0
1627566130000|2021-07-29 13:42:10|2820.03|2820.03|2819.86|2819.86|2820.03|2820.03|2819.86|2819.86|0
1627566150000|2021-07-29 13:42:30|2820.19|2820.19|2820.36|2820.36|2820.36|2820.36|2820.19|2820.19|0
1627566160000|2021-07-29 13:42:40|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1627566170000|2021-07-29 13:42:50|2820.36|2820.36|2817.86|2817.86|2820.36|2820.36|2817.69|2817.69|0
1627566180000|2021-07-29 13:43:00|2817.84|2817.84|2817.17|2817.17|2817.84|2817.84|2817.17|2817.17|0
1627566190000|2021-07-29 13:43:10|2817.15|2817.15|2817.57|2817.57|2817.57|2817.57|2816.68|2816.68|0
1627566200000|2021-07-29 13:43:20|2817.62|2817.62|2816.96|2816.96|2817.62|2817.62|2816.96|2816.96|0
1627566210000|2021-07-29 13:43:30|2816.63|2816.63|2816.3|2816.3|2816.63|2816.63|2816.3|2816.3|0
1627566230000|2021-07-29 13:43:50|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|2816.32|0
1627566240000|2021-07-29 13:44:00|2816.14|2816.14|2815.88|2815.88|2816.31|2816.31|2815.81|2815.81|0
1627566250000|2021-07-29 13:44:10|2815.76|2815.76|2813.29|2813.29|2815.88|2815.88|2813.29|2813.29|0
1627566260000|2021-07-29 13:44:20|2813.24|2813.24|2815.17|2815.17|2815.17|2815.17|2813.24|2813.24|0
1627566270000|2021-07-29 13:44:30|2814.56|2814.56|2814.46|2814.46|2814.79|2814.79|2814.46|2814.46|0
1627566280000|2021-07-29 13:44:40|2814.57|2814.57|2814.66|2814.66|2814.66|2814.66|2814.57|2814.57|0
1627566290000|2021-07-29 13:44:50|2814.61|2814.61|2814.69|2814.69|2814.78|2814.78|2814.45|2814.45|0
1627566300000|2021-07-29 13:45:00|2814.57|2814.57|2812.47|2812.47|2814.57|2814.57|2812.36|2812.36|0
1627566320000|2021-07-29 13:45:20|2812.2|2812.2|2811.71|2811.71|2812.2|2812.2|2811.44|2811.44|0
1627566330000|2021-07-29 13:45:30|2811.83|2811.83|2811.19|2811.19|2811.83|2811.83|2810.47|2810.47|0
1627566340000|2021-07-29 13:45:40|2811.41|2811.41|2811.19|2811.19|2811.41|2811.41|2811.19|2811.19|0
1627566350000|2021-07-29 13:45:50|2811.63|2811.63|2811.61|2811.61|2811.84|2811.84|2811.55|2811.55|0
1627566360000|2021-07-29 13:46:00|2811.44|2811.44|2811.21|2811.21|2811.44|2811.44|2810.71|2810.71|0
1627566370000|2021-07-29 13:46:10|2811.13|2811.13|2810.72|2810.72|2811.13|2811.13|2810.42|2810.42|0
1627566380000|2021-07-29 13:46:20|2810.6|2810.6|2810.89|2810.89|2810.93|2810.93|2810.54|2810.54|0
1627566390000|2021-07-29 13:46:30|2810.83|2810.83|2810.97|2810.97|2810.97|2810.97|2810.83|2810.83|0
1627566400000|2021-07-29 13:46:40|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|0
1627566410000|2021-07-29 13:46:50|2811.43|2811.43|2811.85|2811.85|2811.91|2811.91|2811.43|2811.43|0
1627566420000|2021-07-29 13:47:00|2811.68|2811.68|2810.93|2810.93|2811.68|2811.68|2810.83|2810.83|0
1627566430000|2021-07-29 13:47:10|2810.76|2810.76|2811.79|2811.79|2811.79|2811.79|2810.76|2810.76|0
1627566440000|2021-07-29 13:47:20|2811.45|2811.45|2811.35|2811.35|2811.53|2811.53|2811.35|2811.35|0
1627566450000|2021-07-29 13:47:30|2811.13|2811.13|2810.91|2810.91|2811.13|2811.13|2810.91|2810.91|0
1627566460000|2021-07-29 13:47:40|2810.83|2810.83|2807.83|2807.83|2810.83|2810.83|2807.83|2807.83|0
1627566470000|2021-07-29 13:47:50|2807.5|2807.5|2806.24|2806.24|2807.5|2807.5|2806.24|2806.24|0
1627566480000|2021-07-29 13:48:00|2806.12|2806.12|2805.76|2805.76|2806.12|2806.12|2805.55|2805.55|0
1627566490000|2021-07-29 13:48:10|2805.47|2805.47|2806.06|2806.06|2806.06|2806.06|2805.47|2805.47|0
1627566500000|2021-07-29 13:48:20|2807.25|2807.25|2810.1|2810.1|2810.1|2810.1|2807.25|2807.25|0
1627566510000|2021-07-29 13:48:30|2810.39|2810.39|2810.05|2810.05|2810.4|2810.4|2810.05|2810.05|0
1627566520000|2021-07-29 13:48:40|2810.11|2810.11|2810.4|2810.4|2810.4|2810.4|2810.11|2810.11|0
1627566530000|2021-07-29 13:48:50|2809.21|2809.21|2809.14|2809.14|2809.21|2809.21|2808.94|2808.94|0
1627566540000|2021-07-29 13:49:00|2809.64|2809.64|2809.87|2809.87|2809.87|2809.87|2809.64|2809.64|0
1627566550000|2021-07-29 13:49:10|2810.03|2810.03|2810.46|2810.46|2810.46|2810.46|2810.03|2810.03|0
1627566560000|2021-07-29 13:49:20|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|0
1627566570000|2021-07-29 13:49:30|2810.35|2810.35|2809.79|2809.79|2810.35|2810.35|2809.68|2809.68|0
1627566580000|2021-07-29 13:49:40|2809.74|2809.74|2809.88|2809.88|2809.9|2809.9|2809.55|2809.55|0
1627566590000|2021-07-29 13:49:50|2810.45|2810.45|2810.61|2810.61|2810.61|2810.61|2810.45|2810.45|0
1627566600000|2021-07-29 13:50:00|2810.55|2810.55|2812.59|2812.59|2812.59|2812.59|2810.22|2810.22|0
1627566610000|2021-07-29 13:50:10|2812.78|2812.78|2812.81|2812.81|2812.81|2812.81|2812.78|2812.78|0
1627566620000|2021-07-29 13:50:20|2812.69|2812.69|2813.87|2813.87|2813.87|2813.87|2812.69|2812.69|0
1627566630000|2021-07-29 13:50:30|2814.22|2814.22|2814.05|2814.05|2814.44|2814.44|2814.05|2814.05|0
1627566640000|2021-07-29 13:50:40|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|0
1627566650000|2021-07-29 13:50:50|2814.19|2814.19|2813.13|2813.13|2814.19|2814.19|2813.01|2813.01|0
1627566660000|2021-07-29 13:51:00|2812.97|2812.97|2811.93|2811.93|2812.97|2812.97|2811.93|2811.93|0
1627566670000|2021-07-29 13:51:10|2811.81|2811.81|2810.98|2810.98|2811.81|2811.81|2810.96|2810.96|0
1627566680000|2021-07-29 13:51:20|2810.96|2810.96|2810.03|2810.03|2810.98|2810.98|2810.03|2810.03|0
1627566690000|2021-07-29 13:51:30|2810.19|2810.19|2808.74|2808.74|2810.25|2810.25|2808.74|2808.74|0
1627566700000|2021-07-29 13:51:40|2808.41|2808.41|2808.69|2808.69|2808.69|2808.69|2808.41|2808.41|0
1627566710000|2021-07-29 13:51:50|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|2808.47|0
1627566720000|2021-07-29 13:52:00|2808.29|2808.29|2806.08|2806.08|2808.4|2808.4|2806.06|2806.06|0
1627566730000|2021-07-29 13:52:10|2806.07|2806.07|2806.27|2806.27|2806.9|2806.9|2805.85|2805.85|0
1627566740000|2021-07-29 13:52:20|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|2806.02|0
1627566760000|2021-07-29 13:52:40|2806.43|2806.43|2804.2|2804.2|2806.43|2806.43|2804.04|2804.04|0
1627566770000|2021-07-29 13:52:50|2804.37|2804.37|2804.43|2804.43|2804.77|2804.77|2804.37|2804.37|0
1627566780000|2021-07-29 13:53:00|2804.41|2804.41|2805.43|2805.43|2805.48|2805.48|2804.41|2804.41|0
1627566790000|2021-07-29 13:53:10|2805.26|2805.26|2806.93|2806.93|2806.93|2806.93|2805.26|2805.26|0
1627566800000|2021-07-29 13:53:20|2807.1|2807.1|2807.12|2807.12|2807.12|2807.12|2807.1|2807.1|0
1627566810000|2021-07-29 13:53:30|2806.95|2806.95|2808.19|2808.19|2808.23|2808.23|2806.95|2806.95|0
1627566820000|2021-07-29 13:53:40|2808.36|2808.36|2808.39|2808.39|2808.39|2808.39|2808.36|2808.36|0
1627566830000|2021-07-29 13:53:50|2808.5|2808.5|2810.04|2810.04|2810.41|2810.41|2808.39|2808.39|0
1627566840000|2021-07-29 13:54:00|2809.87|2809.87|2810.32|2810.32|2810.32|2810.32|2809.87|2809.87|0
1627566850000|2021-07-29 13:54:10|2809.98|2809.98|2809.63|2809.63|2809.98|2809.98|2809.63|2809.63|0
1627566860000|2021-07-29 13:54:20|2809.41|2809.41|2809.23|2809.23|2809.57|2809.57|2809.23|2809.23|0
1627566870000|2021-07-29 13:54:30|2809.21|2809.21|2809.64|2809.64|2809.81|2809.81|2809.04|2809.04|0
1627566880000|2021-07-29 13:54:40|2809.86|2809.86|2810.59|2810.59|2810.59|2810.59|2809.86|2809.86|0
1627566890000|2021-07-29 13:54:50|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|2810.42|0
1627566900000|2021-07-29 13:55:00|2810.15|2810.15|2809.46|2809.46|2810.15|2810.15|2809.23|2809.23|0
1627566910000|2021-07-29 13:55:10|2809.51|2809.51|2809.67|2809.67|2809.67|2809.67|2809.51|2809.51|0
1627566920000|2021-07-29 13:55:20|2809.73|2809.73|2809.38|2809.38|2809.73|2809.73|2809.38|2809.38|0
1627566930000|2021-07-29 13:55:30|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1627566940000|2021-07-29 13:55:40|2809.55|2809.55|2810.51|2810.51|2810.68|2810.68|2809.55|2809.55|0
1627566950000|2021-07-29 13:55:50|2810.34|2810.34|2810.22|2810.22|2810.34|2810.34|2809.89|2809.89|0
1627566960000|2021-07-29 13:56:00|2810.4|2810.4|2811.06|2811.06|2811.18|2811.18|2810.4|2810.4|0
1627566970000|2021-07-29 13:56:10|2810.95|2810.95|2810.46|2810.46|2811|2811|2810.46|2810.46|0
1627566980000|2021-07-29 13:56:20|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|2810.68|0
1627566990000|2021-07-29 13:56:30|2811.38|2811.38|2813.27|2813.27|2813.5|2813.5|2811.38|2811.38|0
1627567000000|2021-07-29 13:56:40|2813.32|2813.32|2813.37|2813.37|2813.37|2813.37|2813.04|2813.04|0
1627567010000|2021-07-29 13:56:50|2813.04|2813.04|2812.81|2812.81|2813.04|2813.04|2812.81|2812.81|0
1627567020000|2021-07-29 13:57:00|2812.48|2812.48|2811.34|2811.34|2812.92|2812.92|2810.9|2810.9|0
1627567030000|2021-07-29 13:57:10|2811.45|2811.45|2811.93|2811.93|2811.93|2811.93|2811.34|2811.34|0
1627567040000|2021-07-29 13:57:20|2812.26|2812.26|2811.06|2811.06|2812.26|2812.26|2811.06|2811.06|0
1627567050000|2021-07-29 13:57:30|2811.02|2811.02|2810.5|2810.5|2811.02|2811.02|2810.18|2810.18|0
1627567060000|2021-07-29 13:57:40|2810.84|2810.84|2811.06|2811.06|2811.06|2811.06|2810.84|2810.84|0
1627567070000|2021-07-29 13:57:50|2810.71|2810.71|2809.49|2809.49|2810.71|2810.71|2809.49|2809.49|0
1627567080000|2021-07-29 13:58:00|2809.09|2809.09|2808.75|2808.75|2809.09|2809.09|2808.75|2808.75|0
1627567090000|2021-07-29 13:58:10|2808.92|2808.92|2808.75|2808.75|2808.92|2808.92|2808.75|2808.75|0
1627567100000|2021-07-29 13:58:20|2808.98|2808.98|2808.81|2808.81|2808.98|2808.98|2808.81|2808.81|0
1627567110000|2021-07-29 13:58:30|2808.79|2808.79|2807.34|2807.34|2808.79|2808.79|2807.34|2807.34|0
1627567120000|2021-07-29 13:58:40|2807.28|2807.28|2807.28|2807.28|2807.45|2807.45|2807.17|2807.17|0
1627567130000|2021-07-29 13:58:50|2807.34|2807.34|2807.34|2807.34|2807.51|2807.51|2807.01|2807.01|0
1627567140000|2021-07-29 13:59:00|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|0
1627567150000|2021-07-29 13:59:10|2807.09|2807.09|2807.04|2807.04|2807.09|2807.09|2806.81|2806.81|0
1627567160000|2021-07-29 13:59:20|2806.81|2806.81|2807.44|2807.44|2807.44|2807.44|2806.81|2806.81|0
1627567170000|2021-07-29 13:59:30|2807.46|2807.46|2808.05|2808.05|2808.09|2808.09|2807.46|2807.46|0
1627567180000|2021-07-29 13:59:40|2808.01|2808.01|2807.78|2807.78|2808.01|2808.01|2807.78|2807.78|0
1627567190000|2021-07-29 13:59:50|2807.56|2807.56|2807.79|2807.79|2807.79|2807.79|2807.34|2807.34|0
1627567200000|2021-07-29 14:00:00|2808.07|2808.07|2807.2|2807.2|2808.07|2808.07|2807.2|2807.2|0
1627567210000|2021-07-29 14:00:10|2807.15|2807.15|2806.19|2806.19|2807.15|2807.15|2806.15|2806.15|0
1627567220000|2021-07-29 14:00:20|2806.36|2806.36|2807.69|2807.69|2807.69|2807.69|2806.36|2806.36|0
1627567230000|2021-07-29 14:00:30|2807.85|2807.85|2808.03|2808.03|2808.2|2808.2|2807.85|2807.85|0
1627567240000|2021-07-29 14:00:40|2808.32|2808.32|2810.37|2810.37|2810.37|2810.37|2808.32|2808.32|0
1627567250000|2021-07-29 14:00:50|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1627567260000|2021-07-29 14:01:00|2810.1|2810.1|2810.74|2810.74|2810.74|2810.74|2809.6|2809.6|0
1627567270000|2021-07-29 14:01:10|2810.76|2810.76|2811.26|2811.26|2811.32|2811.32|2810.76|2810.76|0
1627567280000|2021-07-29 14:01:20|2811.32|2811.32|2812.06|2812.06|2812.06|2812.06|2811.32|2811.32|0
1627567290000|2021-07-29 14:01:30|2811.83|2811.83|2810.66|2810.66|2811.83|2811.83|2810.66|2810.66|0
1627567300000|2021-07-29 14:01:40|2810.33|2810.33|2810.44|2810.44|2810.44|2810.44|2810.33|2810.33|0
1627567310000|2021-07-29 14:01:50|2810.66|2810.66|2811.64|2811.64|2811.64|2811.64|2810.66|2810.66|0
1627567320000|2021-07-29 14:02:00|2811.56|2811.56|2811.27|2811.27|2811.56|2811.56|2811.26|2811.26|0
1627567330000|2021-07-29 14:02:10|2811.5|2811.5|2811.23|2811.23|2811.5|2811.5|2811.23|2811.23|0
1627567340000|2021-07-29 14:02:20|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|0
1627567360000|2021-07-29 14:02:40|2811.24|2811.24|2812.83|2812.83|2812.83|2812.83|2811.19|2811.19|0
1627567370000|2021-07-29 14:02:50|2812.95|2812.95|2812.62|2812.62|2812.95|2812.95|2812.62|2812.62|0
1627567380000|2021-07-29 14:03:00|2812.51|2812.51|2814.04|2814.04|2814.04|2814.04|2812.51|2812.51|0
1627567390000|2021-07-29 14:03:10|2813.92|2813.92|2813.87|2813.87|2813.92|2813.92|2813.87|2813.87|0
1627567400000|2021-07-29 14:03:20|2813.82|2813.82|2812.94|2812.94|2813.82|2813.82|2812.66|2812.66|0
1627567410000|2021-07-29 14:03:30|2813.11|2813.11|2812.56|2812.56|2813.11|2813.11|2812.39|2812.39|0
1627567420000|2021-07-29 14:03:40|2812.57|2812.57|2812.78|2812.78|2812.78|2812.78|2812.45|2812.45|0
1627567430000|2021-07-29 14:03:50|2812.96|2812.96|2812.19|2812.19|2812.96|2812.96|2812.19|2812.19|0
1627567440000|2021-07-29 14:04:00|2812.18|2812.18|2812.17|2812.17|2812.18|2812.18|2811.89|2811.89|0
1627567450000|2021-07-29 14:04:10|2812.11|2812.11|2811.67|2811.67|2812.28|2812.28|2811.67|2811.67|0
1627567460000|2021-07-29 14:04:20|2811.65|2811.65|2810.09|2810.09|2811.65|2811.65|2810.08|2810.08|0
1627567470000|2021-07-29 14:04:30|2810.14|2810.14|2810.09|2810.09|2810.14|2810.14|2810.09|2810.09|0
1627567480000|2021-07-29 14:04:40|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|0
1627567490000|2021-07-29 14:04:50|2810.21|2810.21|2810.79|2810.79|2810.79|2810.79|2810.21|2810.21|0
1627567500000|2021-07-29 14:05:00|2810.62|2810.62|2811.16|2811.16|2811.16|2811.16|2810.58|2810.58|0
1627567510000|2021-07-29 14:05:10|2811.32|2811.32|2811.75|2811.75|2811.75|2811.75|2811.32|2811.32|0
1627567520000|2021-07-29 14:05:20|2811.29|2811.29|2811.53|2811.53|2811.7|2811.7|2811.29|2811.29|0
1627567530000|2021-07-29 14:05:30|2811.49|2811.49|2811.32|2811.32|2811.66|2811.66|2811.32|2811.32|0
1627567540000|2021-07-29 14:05:40|2810.82|2810.82|2809.03|2809.03|2810.82|2810.82|2808.81|2808.81|0
1627567550000|2021-07-29 14:05:50|2808.97|2808.97|2808.86|2808.86|2809.19|2809.19|2808.86|2808.86|0
1627567560000|2021-07-29 14:06:00|2808.84|2808.84|2809.12|2809.12|2809.12|2809.12|2808.67|2808.67|0
1627567570000|2021-07-29 14:06:10|2809.11|2809.11|2808.34|2808.34|2809.11|2809.11|2807.36|2807.36|0
1627567580000|2021-07-29 14:06:20|2808.23|2808.23|2807.08|2807.08|2808.23|2808.23|2807.08|2807.08|0
1627567590000|2021-07-29 14:06:30|2807.07|2807.07|2807.07|2807.07|2807.4|2807.4|2807.07|2807.07|0
1627567600000|2021-07-29 14:06:40|2807.23|2807.23|2807.26|2807.26|2807.29|2807.29|2807.12|2807.12|0
1627567610000|2021-07-29 14:06:50|2807.3|2807.3|2807.37|2807.37|2807.37|2807.37|2807.18|2807.18|0
1627567620000|2021-07-29 14:07:00|2807.54|2807.54|2807.31|2807.31|2807.98|2807.98|2807.22|2807.22|0
1627567630000|2021-07-29 14:07:10|2807.27|2807.27|2806.82|2806.82|2807.39|2807.39|2806.82|2806.82|0
1627567640000|2021-07-29 14:07:20|2806.54|2806.54|2805.57|2805.57|2806.54|2806.54|2805.57|2805.57|0
1627567650000|2021-07-29 14:07:30|2805.4|2805.4|2805.52|2805.52|2805.52|2805.52|2805.18|2805.18|0
1627567660000|2021-07-29 14:07:40|2805.12|2805.12|2805.04|2805.04|2805.29|2805.29|2805.04|2805.04|0
1627567670000|2021-07-29 14:07:50|2805.15|2805.15|2805.17|2805.17|2805.32|2805.32|2805.13|2805.13|0
1627567680000|2021-07-29 14:08:00|2805.34|2805.34|2805.47|2805.47|2805.64|2805.64|2805.26|2805.26|0
1627567690000|2021-07-29 14:08:10|2804.89|2804.89|2803.98|2803.98|2804.89|2804.89|2803.6|2803.6|0
1627567700000|2021-07-29 14:08:20|2803.65|2803.65|2804.69|2804.69|2804.69|2804.69|2803.65|2803.65|0
1627567710000|2021-07-29 14:08:30|2804.75|2804.75|2805.33|2805.33|2805.33|2805.33|2804.75|2804.75|0
1627567720000|2021-07-29 14:08:40|2805.29|2805.29|2805.9|2805.9|2805.96|2805.96|2805.29|2805.29|0
1627567730000|2021-07-29 14:08:50|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|0
1627567740000|2021-07-29 14:09:00|2806.29|2806.29|2807.3|2807.3|2807.41|2807.41|2806.29|2806.29|0
1627567750000|2021-07-29 14:09:10|2806.8|2806.8|2806.85|2806.85|2806.85|2806.85|2806.8|2806.8|0
1627567770000|2021-07-29 14:09:30|2806.45|2806.45|2807.32|2807.32|2807.32|2807.32|2806.28|2806.28|0
1627567780000|2021-07-29 14:09:40|2807.38|2807.38|2807.88|2807.88|2807.96|2807.96|2807.38|2807.38|0
1627567790000|2021-07-29 14:09:50|2807.55|2807.55|2809.04|2809.04|2809.04|2809.04|2807.55|2807.55|0
1627567800000|2021-07-29 14:10:00|2809.08|2809.08|2810.78|2810.78|2811.11|2811.11|2809.08|2809.08|0
1627567810000|2021-07-29 14:10:10|2810.28|2810.28|2810.39|2810.39|2810.57|2810.57|2810.28|2810.28|0
1627567820000|2021-07-29 14:10:20|2810.22|2810.22|2809.9|2809.9|2810.22|2810.22|2809.9|2809.9|0
1627567830000|2021-07-29 14:10:30|2810.13|2810.13|2810.7|2810.7|2810.7|2810.7|2810.02|2810.02|0
1627567840000|2021-07-29 14:10:40|2810.66|2810.66|2810.02|2810.02|2810.66|2810.66|2809.55|2809.55|0
1627567850000|2021-07-29 14:10:50|2810.13|2810.13|2810.08|2810.08|2810.13|2810.13|2810.08|2810.08|0
1627567860000|2021-07-29 14:11:00|2810.41|2810.41|2812.09|2812.09|2812.38|2812.38|2810.31|2810.31|0
1627567870000|2021-07-29 14:11:10|2812.18|2812.18|2812.12|2812.12|2812.29|2812.29|2812.12|2812.12|0
1627567880000|2021-07-29 14:11:20|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1627567890000|2021-07-29 14:11:30|2812.28|2812.28|2812.57|2812.57|2812.57|2812.57|2812.28|2812.28|0
1627567900000|2021-07-29 14:11:40|2812.63|2812.63|2812.69|2812.69|2812.69|2812.69|2812.63|2812.63|0
1627567910000|2021-07-29 14:11:50|2812.36|2812.36|2812.22|2812.22|2812.41|2812.41|2812.14|2812.14|0
1627567920000|2021-07-29 14:12:00|2812.24|2812.24|2811.01|2811.01|2812.24|2812.24|2811.01|2811.01|0
1627567930000|2021-07-29 14:12:10|2810.93|2810.93|2809.82|2809.82|2811.1|2811.1|2809.78|2809.78|0
1627567940000|2021-07-29 14:12:20|2809.7|2809.7|2809.39|2809.39|2809.7|2809.7|2809.39|2809.39|0
1627567950000|2021-07-29 14:12:30|2809.61|2809.61|2809.66|2809.66|2809.78|2809.78|2809.61|2809.61|0
1627567960000|2021-07-29 14:12:40|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|2809.95|0
1627567970000|2021-07-29 14:12:50|2809.84|2809.84|2809.5|2809.5|2809.84|2809.84|2809.5|2809.5|0
1627567980000|2021-07-29 14:13:00|2809.56|2809.56|2810.36|2810.36|2810.45|2810.45|2809.56|2809.56|0
1627567990000|2021-07-29 14:13:10|2810.39|2810.39|2810.7|2810.7|2810.7|2810.7|2810.22|2810.22|0
1627568000000|2021-07-29 14:13:20|2810.54|2810.54|2810.37|2810.37|2810.54|2810.54|2810.37|2810.37|0
1627568010000|2021-07-29 14:13:30|2809.91|2809.91|2809.97|2809.97|2810.13|2810.13|2809.91|2809.91|0
1627568020000|2021-07-29 14:13:40|2809.91|2809.91|2809.2|2809.2|2809.91|2809.91|2809.2|2809.2|0
1627568030000|2021-07-29 14:13:50|2808.98|2808.98|2808|2808|2808.98|2808.98|2808|2808|0
1627568040000|2021-07-29 14:14:00|2808.04|2808.04|2808.23|2808.23|2808.42|2808.42|2808.01|2808.01|0
1627568050000|2021-07-29 14:14:10|2808.07|2808.07|2809.8|2809.8|2809.8|2809.8|2808.07|2808.07|0
1627568060000|2021-07-29 14:14:20|2809.91|2809.91|2810.25|2810.25|2810.25|2810.25|2809.8|2809.8|0
1627568070000|2021-07-29 14:14:30|2809.91|2809.91|2809.69|2809.69|2809.91|2809.91|2809.69|2809.69|0
1627568080000|2021-07-29 14:14:40|2809.29|2809.29|2810.61|2810.61|2810.83|2810.83|2809.29|2809.29|0
1627568090000|2021-07-29 14:14:50|2810.78|2810.78|2810.99|2810.99|2811.21|2811.21|2810.78|2810.78|0
1627568100000|2021-07-29 14:15:00|2811.21|2811.21|2811.44|2811.44|2811.72|2811.72|2811.02|2811.02|0
1627568110000|2021-07-29 14:15:10|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1627568120000|2021-07-29 14:15:20|2811.49|2811.49|2813.17|2813.17|2813.33|2813.33|2811.49|2811.49|0
1627568130000|2021-07-29 14:15:30|2813.33|2813.33|2812.22|2812.22|2813.33|2813.33|2812.22|2812.22|0
1627568140000|2021-07-29 14:15:40|2812.1|2812.1|2811.66|2811.66|2812.1|2812.1|2811.48|2811.48|0
1627568150000|2021-07-29 14:15:50|2811.49|2811.49|2811.17|2811.17|2811.49|2811.49|2811.13|2811.13|0
1627568160000|2021-07-29 14:16:00|2811.5|2811.5|2812.1|2812.1|2812.1|2812.1|2811.35|2811.35|0
1627568170000|2021-07-29 14:16:10|2811.87|2811.87|2811.48|2811.48|2811.87|2811.87|2810.98|2810.98|0
1627568180000|2021-07-29 14:16:20|2811.15|2811.15|2812.03|2812.03|2812.03|2812.03|2811.15|2811.15|0
1627568190000|2021-07-29 14:16:30|2813|2813|2813.6|2813.6|2813.88|2813.88|2813|2813|0
1627568200000|2021-07-29 14:16:40|2813.43|2813.43|2814.44|2814.44|2814.44|2814.44|2813.36|2813.36|0
1627568210000|2021-07-29 14:16:50|2814.6|2814.6|2814.61|2814.61|2814.61|2814.61|2814.6|2814.6|0
1627568220000|2021-07-29 14:17:00|2814.67|2814.67|2814.06|2814.06|2814.67|2814.67|2814.06|2814.06|0
1627568230000|2021-07-29 14:17:10|2813.94|2813.94|2813.66|2813.66|2813.94|2813.94|2813.66|2813.66|0
1627568240000|2021-07-29 14:17:20|2813.78|2813.78|2812.1|2812.1|2813.78|2813.78|2812.1|2812.1|0
1627568250000|2021-07-29 14:17:30|2812.12|2812.12|2814.21|2814.21|2814.21|2814.21|2812.12|2812.12|0
1627568260000|2021-07-29 14:17:40|2814.29|2814.29|2814.44|2814.44|2814.44|2814.44|2814.29|2814.29|0
1627568270000|2021-07-29 14:17:50|2814.27|2814.27|2814.16|2814.16|2814.27|2814.27|2813.93|2813.93|0
1627568290000|2021-07-29 14:18:10|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|0
1627568310000|2021-07-29 14:18:30|2814.41|2814.41|2813.56|2813.56|2814.41|2814.41|2813.3|2813.3|0
1627568320000|2021-07-29 14:18:40|2813.48|2813.48|2812.77|2812.77|2813.48|2813.48|2812.77|2812.77|0
1627568330000|2021-07-29 14:18:50|2812.72|2812.72|2812.38|2812.38|2812.72|2812.72|2812.29|2812.29|0
1627568340000|2021-07-29 14:19:00|2812.44|2812.44|2811.85|2811.85|2812.62|2812.62|2811.85|2811.85|0
1627568350000|2021-07-29 14:19:10|2811.68|2811.68|2811.57|2811.57|2811.68|2811.68|2811.57|2811.57|0
1627568360000|2021-07-29 14:19:20|2811.84|2811.84|2811.56|2811.56|2812.12|2812.12|2811.56|2811.56|0
1627568370000|2021-07-29 14:19:30|2811.4|2811.4|2811.22|2811.22|2811.4|2811.4|2811.22|2811.22|0
1627568380000|2021-07-29 14:19:40|2811.39|2811.39|2811.29|2811.29|2811.39|2811.39|2811.28|2811.28|0
1627568390000|2021-07-29 14:19:50|2811.24|2811.24|2811.35|2811.35|2811.35|2811.35|2810.9|2810.9|0
1627568400000|2021-07-29 14:20:00|2811.17|2811.17|2810.73|2810.73|2811.17|2811.17|2810.73|2810.73|0
1627568410000|2021-07-29 14:20:10|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1627568420000|2021-07-29 14:20:20|2811.04|2811.04|2810.95|2810.95|2811.04|2811.04|2810.71|2810.71|0
1627568430000|2021-07-29 14:20:30|2810.93|2810.93|2809.89|2809.89|2810.93|2810.93|2809.89|2809.89|0
1627568440000|2021-07-29 14:20:40|2810.06|2810.06|2810.15|2810.15|2810.29|2810.29|2810.06|2810.06|0
1627568450000|2021-07-29 14:20:50|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|2810.2|0
1627568460000|2021-07-29 14:21:00|2810.37|2810.37|2810.76|2810.76|2810.94|2810.94|2810.37|2810.37|0
1627568470000|2021-07-29 14:21:10|2810.78|2810.78|2811.21|2811.21|2811.6|2811.6|2810.72|2810.72|0
1627568480000|2021-07-29 14:21:20|2811.38|2811.38|2810.73|2810.73|2811.38|2811.38|2810.73|2810.73|0
1627568490000|2021-07-29 14:21:30|2810.67|2810.67|2810.79|2810.79|2810.79|2810.79|2810.67|2810.67|0
1627568500000|2021-07-29 14:21:40|2810.67|2810.67|2810.53|2810.53|2810.87|2810.87|2810.53|2810.53|0
1627568520000|2021-07-29 14:22:00|2810.86|2810.86|2811.36|2811.36|2811.36|2811.36|2810.86|2810.86|0
1627568530000|2021-07-29 14:22:10|2811.2|2811.2|2811.36|2811.36|2811.36|2811.36|2811.2|2811.2|0
1627568550000|2021-07-29 14:22:30|2811.24|2811.24|2811.08|2811.08|2811.25|2811.25|2811.02|2811.02|0
1627568560000|2021-07-29 14:22:40|2810.68|2810.68|2811.02|2811.02|2811.02|2811.02|2810.68|2810.68|0
1627568570000|2021-07-29 14:22:50|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|0
1627568580000|2021-07-29 14:23:00|2810.67|2810.67|2809.59|2809.59|2810.67|2810.67|2809.59|2809.59|0
1627568590000|2021-07-29 14:23:10|2809.43|2809.43|2810.62|2810.62|2810.95|2810.95|2809.43|2809.43|0
1627568600000|2021-07-29 14:23:20|2810.45|2810.45|2810.5|2810.5|2810.5|2810.5|2810.45|2810.45|0
1627568610000|2021-07-29 14:23:30|2809.89|2809.89|2809.56|2809.56|2809.89|2809.89|2809.56|2809.56|0
1627568620000|2021-07-29 14:23:40|2809.58|2809.58|2809.56|2809.56|2809.58|2809.58|2809.56|2809.56|0
1627568630000|2021-07-29 14:23:50|2809.52|2809.52|2808.52|2808.52|2809.52|2809.52|2808.52|2808.52|0
1627568640000|2021-07-29 14:24:00|2808.69|2808.69|2808.52|2808.52|2808.69|2808.69|2808.41|2808.41|0
1627568660000|2021-07-29 14:24:20|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1627568670000|2021-07-29 14:24:30|2808.46|2808.46|2808.39|2808.39|2808.56|2808.56|2808.39|2808.39|0
1627568680000|2021-07-29 14:24:40|2808.31|2808.31|2807.81|2807.81|2808.31|2808.31|2807.81|2807.81|0
1627568690000|2021-07-29 14:24:50|2807.97|2807.97|2808|2808|2808.06|2808.06|2807.97|2807.97|0
1627568700000|2021-07-29 14:25:00|2808.44|2808.44|2809.18|2809.18|2809.24|2809.24|2808.44|2808.44|0
1627568710000|2021-07-29 14:25:10|2809.53|2809.53|2809.8|2809.8|2809.86|2809.86|2809.42|2809.42|0
1627568730000|2021-07-29 14:25:30|2809.97|2809.97|2810.98|2810.98|2811.14|2811.14|2809.97|2809.97|0
1627568740000|2021-07-29 14:25:40|2810.92|2810.92|2811.21|2811.21|2811.21|2811.21|2810.92|2810.92|0
1627568750000|2021-07-29 14:25:50|2811.25|2811.25|2811.1|2811.1|2811.25|2811.25|2811.02|2811.02|0
1627568760000|2021-07-29 14:26:00|2811.04|2811.04|2811.4|2811.4|2811.56|2811.56|2810.99|2810.99|0
1627568770000|2021-07-29 14:26:10|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1627568780000|2021-07-29 14:26:20|2811.73|2811.73|2811.67|2811.67|2811.78|2811.78|2811.67|2811.67|0
1627568790000|2021-07-29 14:26:30|2811.76|2811.76|2811.95|2811.95|2811.95|2811.95|2811.76|2811.76|0
1627568800000|2021-07-29 14:26:40|2811.79|2811.79|2810.79|2810.79|2811.79|2811.79|2810.79|2810.79|0
1627568810000|2021-07-29 14:26:50|2810.74|2810.74|2811.08|2811.08|2811.14|2811.14|2810.74|2810.74|0
1627568820000|2021-07-29 14:27:00|2810.8|2810.8|2810.69|2810.69|2810.86|2810.86|2810.69|2810.69|0
1627568830000|2021-07-29 14:27:10|2810.52|2810.52|2810.25|2810.25|2810.52|2810.52|2810.25|2810.25|0
1627568840000|2021-07-29 14:27:20|2810.31|2810.31|2809.75|2809.75|2810.31|2810.31|2809.39|2809.39|0
1627568850000|2021-07-29 14:27:30|2809.91|2809.91|2810.3|2810.3|2810.3|2810.3|2809.91|2809.91|0
1627568860000|2021-07-29 14:27:40|2810.22|2810.22|2810.14|2810.14|2810.22|2810.22|2810.1|2810.1|0
1627568870000|2021-07-29 14:27:50|2810.2|2810.2|2810.34|2810.34|2810.34|2810.34|2810.09|2810.09|0
1627568880000|2021-07-29 14:28:00|2810.67|2810.67|2810.75|2810.75|2810.84|2810.84|2810.67|2810.67|0
1627568890000|2021-07-29 14:28:10|2810.81|2810.81|2810.87|2810.87|2810.92|2810.92|2810.75|2810.75|0
1627568900000|2021-07-29 14:28:20|2810.91|2810.91|2811.05|2811.05|2811.14|2811.14|2810.8|2810.8|0
1627568910000|2021-07-29 14:28:30|2810.89|2810.89|2810.77|2810.77|2811|2811|2810.77|2810.77|0
1627568920000|2021-07-29 14:28:40|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|2810.73|0
1627568940000|2021-07-29 14:29:00|2811.06|2811.06|2811.28|2811.28|2811.28|2811.28|2811.06|2811.06|0
1627568950000|2021-07-29 14:29:10|2811.34|2811.34|2811.15|2811.15|2811.46|2811.46|2811.15|2811.15|0
1627568960000|2021-07-29 14:29:20|2811.14|2811.14|2811.37|2811.37|2811.37|2811.37|2811.14|2811.14|0
1627568970000|2021-07-29 14:29:30|2811.53|2811.53|2811.99|2811.99|2811.99|2811.99|2811.53|2811.53|0
1627568980000|2021-07-29 14:29:40|2812.16|2812.16|2812.41|2812.41|2812.41|2812.41|2812.16|2812.16|0
1627568990000|2021-07-29 14:29:50|2812.52|2812.52|2812.46|2812.46|2812.52|2812.52|2812.46|2812.46|0
1627569000000|2021-07-29 14:30:00|2812.41|2812.41|2811.96|2811.96|2812.41|2812.41|2811.96|2811.96|0
1627569010000|2021-07-29 14:30:10|2811.88|2811.88|2811.6|2811.6|2811.88|2811.88|2811.6|2811.6|0
1627569020000|2021-07-29 14:30:20|2811.51|2811.51|2811.06|2811.06|2811.51|2811.51|2811.06|2811.06|0
1627569030000|2021-07-29 14:30:30|2811.22|2811.22|2811.14|2811.14|2811.22|2811.22|2811.14|2811.14|0
1627569040000|2021-07-29 14:30:40|2811.31|2811.31|2811.78|2811.78|2811.78|2811.78|2811.31|2811.31|0
1627569050000|2021-07-29 14:30:50|2811.95|2811.95|2812.31|2812.31|2812.31|2812.31|2811.95|2811.95|0
1627569060000|2021-07-29 14:31:00|2812.54|2812.54|2812.6|2812.6|2812.77|2812.77|2812.54|2812.54|0
1627569070000|2021-07-29 14:31:10|2812.44|2812.44|2812.61|2812.61|2812.72|2812.72|2812.21|2812.21|0
1627569080000|2021-07-29 14:31:20|2812.27|2812.27|2812.22|2812.22|2812.27|2812.27|2812.05|2812.05|0
1627569090000|2021-07-29 14:31:30|2812.55|2812.55|2812.19|2812.19|2812.55|2812.55|2812.19|2812.19|0
1627569100000|2021-07-29 14:31:40|2812.13|2812.13|2812.17|2812.17|2812.17|2812.17|2812.13|2812.13|0
1627569110000|2021-07-29 14:31:50|2812.28|2812.28|2812.45|2812.45|2812.45|2812.45|2812.28|2812.28|0
1627569120000|2021-07-29 14:32:00|2812.34|2812.34|2812.92|2812.92|2812.92|2812.92|2812.34|2812.34|0
1627569130000|2021-07-29 14:32:10|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1627569140000|2021-07-29 14:32:20|2813.13|2813.13|2812.55|2812.55|2813.13|2813.13|2812.55|2812.55|0
1627569150000|2021-07-29 14:32:30|2812.51|2812.51|2812.61|2812.61|2812.73|2812.73|2812.51|2812.51|0
1627569160000|2021-07-29 14:32:40|2812.53|2812.53|2812.04|2812.04|2812.53|2812.53|2812.04|2812.04|0
1627569170000|2021-07-29 14:32:50|2811.7|2811.7|2812.42|2812.42|2812.42|2812.42|2811.7|2811.7|0
1627569180000|2021-07-29 14:33:00|2812.2|2812.2|2811.7|2811.7|2812.2|2812.2|2811.38|2811.38|0
1627569190000|2021-07-29 14:33:10|2812.03|2812.03|2813.59|2813.59|2813.59|2813.59|2811.98|2811.98|0
1627569200000|2021-07-29 14:33:20|2813.54|2813.54|2814.01|2814.01|2814.17|2814.17|2813.54|2813.54|0
1627569210000|2021-07-29 14:33:30|2814.07|2814.07|2813.69|2813.69|2814.07|2814.07|2813.52|2813.52|0
1627569220000|2021-07-29 14:33:40|2814.19|2814.19|2814.42|2814.42|2814.42|2814.42|2814.19|2814.19|0
1627569230000|2021-07-29 14:33:50|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.19|2814.19|0
1627569240000|2021-07-29 14:34:00|2814.39|2814.39|2814.53|2814.53|2814.58|2814.58|2814.39|2814.39|0
1627569250000|2021-07-29 14:34:10|2814.59|2814.59|2814.32|2814.32|2814.61|2814.61|2814.32|2814.32|0
1627569260000|2021-07-29 14:34:20|2814.6|2814.6|2814.77|2814.77|2814.77|2814.77|2814.6|2814.6|0
1627569270000|2021-07-29 14:34:30|2814.94|2814.94|2814.8|2814.8|2814.94|2814.94|2814.72|2814.72|0
1627569280000|2021-07-29 14:34:40|2814.75|2814.75|2814.91|2814.91|2814.91|2814.91|2814.75|2814.75|0
1627569290000|2021-07-29 14:34:50|2814.74|2814.74|2814.78|2814.78|2814.78|2814.78|2814.57|2814.57|0
1627569300000|2021-07-29 14:35:00|2815.01|2815.01|2815.51|2815.51|2815.51|2815.51|2814.84|2814.84|0
1627569310000|2021-07-29 14:35:10|2815.35|2815.35|2815.87|2815.87|2815.87|2815.87|2815.35|2815.35|0
1627569320000|2021-07-29 14:35:20|2816.09|2816.09|2816.15|2816.15|2816.15|2816.15|2816.09|2816.09|0
1627569330000|2021-07-29 14:35:30|2815.98|2815.98|2815.11|2815.11|2815.98|2815.98|2814.88|2814.88|0
1627569340000|2021-07-29 14:35:40|2815.02|2815.02|2814.57|2814.57|2815.02|2815.02|2814.57|2814.57|0
1627569350000|2021-07-29 14:35:50|2814.48|2814.48|2815.08|2815.08|2815.21|2815.21|2814.48|2814.48|0
1627569360000|2021-07-29 14:36:00|2815.12|2815.12|2815.37|2815.37|2815.43|2815.43|2815.12|2815.12|0
1627569370000|2021-07-29 14:36:10|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1627569380000|2021-07-29 14:36:20|2815.49|2815.49|2815.5|2815.5|2815.51|2815.51|2815.49|2815.49|0
1627569390000|2021-07-29 14:36:30|2815.73|2815.73|2815.5|2815.5|2815.79|2815.79|2815.5|2815.5|0
1627569400000|2021-07-29 14:36:40|2815.39|2815.39|2815.22|2815.22|2815.39|2815.39|2815.22|2815.22|0
1627569410000|2021-07-29 14:36:50|2815.39|2815.39|2815.55|2815.55|2815.77|2815.77|2815.39|2815.39|0
1627569420000|2021-07-29 14:37:00|2815.61|2815.61|2815.72|2815.72|2815.72|2815.72|2815.37|2815.37|0
1627569430000|2021-07-29 14:37:10|2815.66|2815.66|2815.15|2815.15|2815.66|2815.66|2815.15|2815.15|0
1627569440000|2021-07-29 14:37:20|2814.94|2814.94|2815.14|2815.14|2815.37|2815.37|2814.94|2814.94|0
1627569450000|2021-07-29 14:37:30|2814.86|2814.86|2814.46|2814.46|2814.97|2814.97|2814.46|2814.46|0
1627569460000|2021-07-29 14:37:40|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1627569470000|2021-07-29 14:37:50|2814.4|2814.4|2814.46|2814.46|2814.52|2814.52|2814.4|2814.4|0
1627569480000|2021-07-29 14:38:00|2814.42|2814.42|2813.8|2813.8|2814.42|2814.42|2813.8|2813.8|0
1627569490000|2021-07-29 14:38:10|2813.72|2813.72|2813.35|2813.35|2813.72|2813.72|2813.35|2813.35|0
1627569500000|2021-07-29 14:38:20|2813.44|2813.44|2813.34|2813.34|2813.44|2813.44|2813.34|2813.34|0
1627569510000|2021-07-29 14:38:30|2813.05|2813.05|2813.73|2813.73|2813.73|2813.73|2813|2813|0
1627569520000|2021-07-29 14:38:40|2813.56|2813.56|2813.34|2813.34|2813.68|2813.68|2813.28|2813.28|0
1627569530000|2021-07-29 14:38:50|2813.67|2813.67|2813.77|2813.77|2813.77|2813.77|2813.61|2813.61|0
1627569540000|2021-07-29 14:39:00|2813.95|2813.95|2814.13|2814.13|2814.13|2814.13|2813.79|2813.79|0
1627569550000|2021-07-29 14:39:10|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|2814.29|0
1627569560000|2021-07-29 14:39:20|2814.18|2814.18|2813.62|2813.62|2814.18|2814.18|2813.62|2813.62|0
1627569570000|2021-07-29 14:39:30|2813.51|2813.51|2813.49|2813.49|2813.51|2813.51|2813.49|2813.49|0
1627569580000|2021-07-29 14:39:40|2813.6|2813.6|2813.64|2813.64|2813.64|2813.64|2813.53|2813.53|0
1627569590000|2021-07-29 14:39:50|2814.05|2814.05|2813.78|2813.78|2814.05|2814.05|2813.76|2813.76|0
1627569600000|2021-07-29 14:40:00|2813.84|2813.84|2814.28|2814.28|2814.28|2814.28|2813.84|2813.84|0
1627569610000|2021-07-29 14:40:10|2814.22|2814.22|2813.54|2813.54|2814.22|2814.22|2813.54|2813.54|0
1627569620000|2021-07-29 14:40:20|2813.21|2813.21|2812.86|2812.86|2813.21|2813.21|2812.86|2812.86|0
1627569630000|2021-07-29 14:40:30|2812.88|2812.88|2812.14|2812.14|2812.88|2812.88|2812.14|2812.14|0
1627569640000|2021-07-29 14:40:40|2811.98|2811.98|2811.53|2811.53|2811.98|2811.98|2811.53|2811.53|0
1627569650000|2021-07-29 14:40:50|2811.48|2811.48|2811.45|2811.45|2811.48|2811.48|2811.45|2811.45|0
1627569660000|2021-07-29 14:41:00|2811.29|2811.29|2810.69|2810.69|2811.29|2811.29|2810.69|2810.69|0
1627569670000|2021-07-29 14:41:10|2810.68|2810.68|2811.11|2811.11|2811.12|2811.12|2810.68|2810.68|0
1627569690000|2021-07-29 14:41:30|2811.22|2811.22|2811.62|2811.62|2811.62|2811.62|2811.22|2811.22|0
1627569700000|2021-07-29 14:41:40|2811.71|2811.71|2811.98|2811.98|2811.98|2811.98|2811.71|2811.71|0
1627569710000|2021-07-29 14:41:50|2811.92|2811.92|2811.98|2811.98|2811.98|2811.98|2811.92|2811.92|0
1627569720000|2021-07-29 14:42:00|2812.04|2812.04|2812.88|2812.88|2812.88|2812.88|2812.04|2812.04|0
1627569730000|2021-07-29 14:42:10|2812.76|2812.76|2812.48|2812.48|2812.76|2812.76|2812.48|2812.48|0
1627569740000|2021-07-29 14:42:20|2812.59|2812.59|2812.48|2812.48|2812.65|2812.65|2812.32|2812.32|0
1627569750000|2021-07-29 14:42:30|2812.6|2812.6|2812.82|2812.82|2812.82|2812.82|2812.6|2812.6|0
1627569760000|2021-07-29 14:42:40|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|2812.88|0
1627569770000|2021-07-29 14:42:50|2812.82|2812.82|2812.93|2812.93|2812.93|2812.93|2812.82|2812.82|0
1627569790000|2021-07-29 14:43:10|2813.05|2813.05|2813.02|2813.02|2813.13|2813.13|2813.02|2813.02|0
1627569800000|2021-07-29 14:43:20|2812.96|2812.96|2812.94|2812.94|2812.96|2812.96|2812.94|2812.94|0
1627569810000|2021-07-29 14:43:30|2812.83|2812.83|2812.59|2812.59|2812.83|2812.83|2812.59|2812.59|0
1627569820000|2021-07-29 14:43:40|2812.61|2812.61|2812.61|2812.61|2812.61|2812.61|2812.61|2812.61|0
1627569830000|2021-07-29 14:43:50|2812.78|2812.78|2812.72|2812.72|2812.78|2812.78|2812.72|2812.72|0
1627569840000|2021-07-29 14:44:00|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1627569860000|2021-07-29 14:44:20|2812.69|2812.69|2813.03|2813.03|2813.03|2813.03|2812.69|2812.69|0
1627569870000|2021-07-29 14:44:30|2812.92|2812.92|2812.63|2812.63|2813.03|2813.03|2812.63|2812.63|0
1627569880000|2021-07-29 14:44:40|2812.65|2812.65|2812.87|2812.87|2812.87|2812.87|2812.49|2812.49|0
1627569890000|2021-07-29 14:44:50|2812.82|2812.82|2812.65|2812.65|2812.82|2812.82|2812.65|2812.65|0
1627569900000|2021-07-29 14:45:00|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|0
1627569910000|2021-07-29 14:45:10|2812.43|2812.43|2812.11|2812.11|2812.43|2812.43|2812.11|2812.11|0
1627569920000|2021-07-29 14:45:20|2811.93|2811.93|2811.77|2811.77|2811.93|2811.93|2811.77|2811.77|0
1627569930000|2021-07-29 14:45:30|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1627569940000|2021-07-29 14:45:40|2811.74|2811.74|2812.19|2812.19|2812.19|2812.19|2811.63|2811.63|0
1627569950000|2021-07-29 14:45:50|2812.28|2812.28|2812.66|2812.66|2812.72|2812.72|2812.28|2812.28|0
1627569960000|2021-07-29 14:46:00|2812.71|2812.71|2812.75|2812.75|2812.92|2812.92|2812.71|2812.71|0
1627569970000|2021-07-29 14:46:10|2812.92|2812.92|2812.81|2812.81|2812.92|2812.92|2812.81|2812.81|0
1627569980000|2021-07-29 14:46:20|2812.82|2812.82|2813.26|2813.26|2813.26|2813.26|2812.82|2812.82|0
1627569990000|2021-07-29 14:46:30|2813.28|2813.28|2813.46|2813.46|2813.51|2813.51|2813.28|2813.28|0
1627570000000|2021-07-29 14:46:40|2813.47|2813.47|2813.3|2813.3|2813.55|2813.55|2813.13|2813.13|0
1627570010000|2021-07-29 14:46:50|2813.36|2813.36|2813.69|2813.69|2813.69|2813.69|2813.36|2813.36|0
1627570020000|2021-07-29 14:47:00|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1627570030000|2021-07-29 14:47:10|2813.86|2813.86|2813.94|2813.94|2813.94|2813.94|2813.86|2813.86|0
1627570040000|2021-07-29 14:47:20|2813.6|2813.6|2813.55|2813.55|2813.6|2813.6|2813.55|2813.55|0
1627570050000|2021-07-29 14:47:30|2813.6|2813.6|2813.49|2813.49|2813.6|2813.6|2813.29|2813.29|0
1627570060000|2021-07-29 14:47:40|2813.57|2813.57|2813.48|2813.48|2813.57|2813.57|2813.37|2813.37|0
1627570070000|2021-07-29 14:47:50|2813.32|2813.32|2813.14|2813.14|2813.32|2813.32|2813.14|2813.14|0
1627570100000|2021-07-29 14:48:20|2813.12|2813.12|2813.37|2813.37|2813.37|2813.37|2813.12|2813.12|0
1627570110000|2021-07-29 14:48:30|2813.31|2813.31|2813.48|2813.48|2813.48|2813.48|2813.31|2813.31|0
1627570120000|2021-07-29 14:48:40|2813.59|2813.59|2813.64|2813.64|2813.64|2813.64|2813.59|2813.59|0
1627570130000|2021-07-29 14:48:50|2813.48|2813.48|2813.42|2813.42|2813.48|2813.48|2813.26|2813.26|0
1627570140000|2021-07-29 14:49:00|2813.26|2813.26|2813.08|2813.08|2813.26|2813.26|2812.74|2812.74|0
1627570150000|2021-07-29 14:49:10|2812.97|2812.97|2812.79|2812.79|2813.14|2813.14|2812.79|2812.79|0
1627570160000|2021-07-29 14:49:20|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|0
1627570170000|2021-07-29 14:49:30|2812.89|2812.89|2812.27|2812.27|2812.94|2812.94|2812.27|2812.27|0
1627570180000|2021-07-29 14:49:40|2812.21|2812.21|2811.13|2811.13|2812.27|2812.27|2811.13|2811.13|0
1627570190000|2021-07-29 14:49:50|2810.85|2810.85|2810.68|2810.68|2810.85|2810.85|2810.68|2810.68|0
1627570200000|2021-07-29 14:50:00|2810.74|2810.74|2809.49|2809.49|2810.91|2810.91|2809.49|2809.49|0
1627570210000|2021-07-29 14:50:10|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.28|2809.28|0
1627570220000|2021-07-29 14:50:20|2809.28|2809.28|2809.4|2809.4|2809.4|2809.4|2809.28|2809.28|0
1627570230000|2021-07-29 14:50:30|2809.34|2809.34|2809.28|2809.28|2809.34|2809.34|2809.28|2809.28|0
1627570240000|2021-07-29 14:50:40|2809.23|2809.23|2807.9|2807.9|2809.28|2809.28|2807.9|2807.9|0
1627570250000|2021-07-29 14:50:50|2807.84|2807.84|2808.56|2808.56|2808.56|2808.56|2807.84|2807.84|0
1627570260000|2021-07-29 14:51:00|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1627570270000|2021-07-29 14:51:10|2808.96|2808.96|2809.23|2809.23|2809.23|2809.23|2808.96|2808.96|0
1627570280000|2021-07-29 14:51:20|2809.41|2809.41|2809.57|2809.57|2809.57|2809.57|2809.35|2809.35|0
1627570290000|2021-07-29 14:51:30|2809.63|2809.63|2810|2810|2810|2810|2809.52|2809.52|0
1627570300000|2021-07-29 14:51:40|2809.83|2809.83|2809.79|2809.79|2809.85|2809.85|2809.79|2809.79|0
1627570310000|2021-07-29 14:51:50|2809.61|2809.61|2809.66|2809.66|2809.66|2809.66|2809.43|2809.43|0
1627570320000|2021-07-29 14:52:00|2809.72|2809.72|2809.55|2809.55|2809.72|2809.72|2809.55|2809.55|0
1627570330000|2021-07-29 14:52:10|2809.72|2809.72|2809.83|2809.83|2809.83|2809.83|2809.72|2809.72|0
1627570340000|2021-07-29 14:52:20|2809.77|2809.77|2809.77|2809.77|2809.82|2809.82|2809.71|2809.71|0
1627570350000|2021-07-29 14:52:30|2810|2810|2810.17|2810.17|2810.17|2810.17|2810|2810|0
1627570360000|2021-07-29 14:52:40|2810.28|2810.28|2810.12|2810.12|2810.28|2810.28|2810.12|2810.12|0
1627570370000|2021-07-29 14:52:50|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|2810.03|0
1627570380000|2021-07-29 14:53:00|2809.98|2809.98|2810.29|2810.29|2810.29|2810.29|2809.98|2809.98|0
1627570400000|2021-07-29 14:53:20|2810.51|2810.51|2810.51|2810.51|2810.51|2810.51|2810.51|2810.51|0
1627570410000|2021-07-29 14:53:30|2810.57|2810.57|2811.06|2811.06|2811.21|2811.21|2810.57|2810.57|0
1627570420000|2021-07-29 14:53:40|2811.23|2811.23|2811.34|2811.34|2811.34|2811.34|2811.23|2811.23|0
1627570440000|2021-07-29 14:54:00|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1627570450000|2021-07-29 14:54:10|2811.26|2811.26|2810.44|2810.44|2811.26|2811.26|2810.28|2810.28|0
1627570460000|2021-07-29 14:54:20|2810.55|2810.55|2810.58|2810.58|2810.94|2810.94|2810.55|2810.55|0
1627570470000|2021-07-29 14:54:30|2810.42|2810.42|2810.5|2810.5|2810.58|2810.58|2810.42|2810.42|0
1627570480000|2021-07-29 14:54:40|2810.33|2810.33|2809.59|2809.59|2810.33|2810.33|2809.31|2809.31|0
1627570490000|2021-07-29 14:54:50|2809.54|2809.54|2810.09|2810.09|2810.09|2810.09|2809.48|2809.48|0
1627570500000|2021-07-29 14:55:00|2809.97|2809.97|2810.1|2810.1|2810.1|2810.1|2809.97|2809.97|0
1627570510000|2021-07-29 14:55:10|2810.27|2810.27|2810.79|2810.79|2810.79|2810.79|2810.27|2810.27|0
1627570530000|2021-07-29 14:55:30|2810.62|2810.62|2810.33|2810.33|2810.62|2810.62|2810.33|2810.33|0
1627570540000|2021-07-29 14:55:40|2810.42|2810.42|2809.87|2809.87|2810.42|2810.42|2809.87|2809.87|0
1627570550000|2021-07-29 14:55:50|2810.09|2810.09|2810.04|2810.04|2810.09|2810.09|2810.04|2810.04|0
1627570560000|2021-07-29 14:56:00|2809.99|2809.99|2810.16|2810.16|2810.21|2810.21|2809.99|2809.99|0
1627570570000|2021-07-29 14:56:10|2810.05|2810.05|2809.93|2809.93|2810.05|2810.05|2809.93|2809.93|0
1627570580000|2021-07-29 14:56:20|2809.91|2809.91|2809.89|2809.89|2809.91|2809.91|2809.87|2809.87|0
1627570590000|2021-07-29 14:56:30|2809.83|2809.83|2809.87|2809.87|2809.89|2809.89|2809.83|2809.83|0
1627570600000|2021-07-29 14:56:40|2809.81|2809.81|2809.62|2809.62|2809.81|2809.81|2809.62|2809.62|0
1627570610000|2021-07-29 14:56:50|2809.79|2809.79|2809.68|2809.68|2809.79|2809.79|2809.68|2809.68|0
1627570620000|2021-07-29 14:57:00|2809.74|2809.74|2809.85|2809.85|2810.01|2810.01|2809.68|2809.68|0
1627570630000|2021-07-29 14:57:10|2809.63|2809.63|2810.12|2810.12|2810.18|2810.18|2809.63|2809.63|0
1627570640000|2021-07-29 14:57:20|2810.34|2810.34|2810.28|2810.28|2810.44|2810.44|2810.18|2810.18|0
1627570650000|2021-07-29 14:57:30|2810.33|2810.33|2810.42|2810.42|2810.42|2810.42|2810.33|2810.33|0
1627570670000|2021-07-29 14:57:50|2810.25|2810.25|2810.17|2810.17|2810.25|2810.25|2810.17|2810.17|0
1627570680000|2021-07-29 14:58:00|2810.33|2810.33|2810.18|2810.18|2810.33|2810.33|2810.18|2810.18|0
1627570690000|2021-07-29 14:58:10|2810.07|2810.07|2809.57|2809.57|2810.07|2810.07|2809.57|2809.57|0
1627570700000|2021-07-29 14:58:20|2809.51|2809.51|2809.73|2809.73|2809.73|2809.73|2809.51|2809.51|0
1627570710000|2021-07-29 14:58:30|2809.62|2809.62|2809.68|2809.68|2809.68|2809.68|2809.62|2809.62|0
1627570720000|2021-07-29 14:58:40|2809.73|2809.73|2810.19|2810.19|2810.19|2810.19|2809.73|2809.73|0
1627570730000|2021-07-29 14:58:50|2809.96|2809.96|2809.63|2809.63|2809.96|2809.96|2809.63|2809.63|0
1627570740000|2021-07-29 14:59:00|2809.51|2809.51|2809.37|2809.37|2809.59|2809.59|2809.37|2809.37|0
1627570750000|2021-07-29 14:59:10|2809.43|2809.43|2809.37|2809.37|2809.48|2809.48|2809.37|2809.37|0
1627570760000|2021-07-29 14:59:20|2809.34|2809.34|2809.39|2809.39|2809.39|2809.39|2809.23|2809.23|0
1627570770000|2021-07-29 14:59:30|2809.34|2809.34|2809.28|2809.28|2809.34|2809.34|2809.28|2809.28|0
1627570780000|2021-07-29 14:59:40|2809.45|2809.45|2808.72|2808.72|2809.45|2809.45|2808.72|2808.72|0
1627570790000|2021-07-29 14:59:50|2808.78|2808.78|2808.74|2808.74|2808.78|2808.78|2808.74|2808.74|0
1627570800000|2021-07-29 15:00:00|2808.24|2808.24|2808.32|2808.32|2808.44|2808.44|2808.01|2808.01|0
1627570810000|2021-07-29 15:00:10|2808.3|2808.3|2808.55|2808.55|2808.72|2808.72|2808.07|2808.07|0
1627570820000|2021-07-29 15:00:20|2808.7|2808.7|2808.67|2808.67|2808.72|2808.72|2808.67|2808.67|0
1627570830000|2021-07-29 15:00:30|2808.72|2808.72|2808.72|2808.72|2808.72|2808.72|2808.72|2808.72|0
1627570840000|2021-07-29 15:00:40|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1627570850000|2021-07-29 15:00:50|2808.78|2808.78|2808.6|2808.6|2808.89|2808.89|2808.6|2808.6|0
1627570860000|2021-07-29 15:01:00|2808.43|2808.43|2808.28|2808.28|2808.43|2808.43|2808.16|2808.16|0
1627570870000|2021-07-29 15:01:10|2808.44|2808.44|2808.27|2808.27|2808.44|2808.44|2808.27|2808.27|0
1627570880000|2021-07-29 15:01:20|2807.83|2807.83|2807.71|2807.71|2808|2808|2807.71|2807.71|0
1627570890000|2021-07-29 15:01:30|2807.65|2807.65|2807.89|2807.89|2807.89|2807.89|2807.61|2807.61|0
1627570900000|2021-07-29 15:01:40|2807.78|2807.78|2807.62|2807.62|2807.89|2807.89|2807.62|2807.62|0
1627570910000|2021-07-29 15:01:50|2807.57|2807.57|2807.74|2807.74|2807.74|2807.74|2807.42|2807.42|0
1627570920000|2021-07-29 15:02:00|2807.63|2807.63|2807.48|2807.48|2807.8|2807.8|2807.35|2807.35|0
1627570930000|2021-07-29 15:02:10|2807.42|2807.42|2806.43|2806.43|2807.48|2807.48|2806.37|2806.37|0
1627570940000|2021-07-29 15:02:20|2806.09|2806.09|2806.19|2806.19|2806.3|2806.3|2806.09|2806.09|0
1627570950000|2021-07-29 15:02:30|2806.13|2806.13|2805.25|2805.25|2806.13|2806.13|2805.1|2805.1|0
1627570960000|2021-07-29 15:02:40|2805.21|2805.21|2804.54|2804.54|2805.21|2805.21|2804.54|2804.54|0
1627570970000|2021-07-29 15:02:50|2804.76|2804.76|2805.01|2805.01|2805.01|2805.01|2804.67|2804.67|0
1627570980000|2021-07-29 15:03:00|2804.95|2804.95|2805.51|2805.51|2805.53|2805.53|2804.95|2804.95|0
1627570990000|2021-07-29 15:03:10|2805.4|2805.4|2805.36|2805.36|2805.4|2805.4|2805.32|2805.32|0
1627571000000|2021-07-29 15:03:20|2805.2|2805.2|2804.57|2804.57|2805.2|2805.2|2804.57|2804.57|0
1627571010000|2021-07-29 15:03:30|2804.4|2804.4|2804.68|2804.68|2804.68|2804.68|2804.4|2804.4|0
1627571020000|2021-07-29 15:03:40|2804.73|2804.73|2804.79|2804.79|2804.79|2804.79|2804.73|2804.73|0
1627571040000|2021-07-29 15:04:00|2804.77|2804.77|2804.88|2804.88|2804.93|2804.93|2804.77|2804.77|0
1627571050000|2021-07-29 15:04:10|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|0
1627571060000|2021-07-29 15:04:20|2804.84|2804.84|2804.73|2804.73|2804.84|2804.84|2804.67|2804.67|0
1627571070000|2021-07-29 15:04:30|2804.5|2804.5|2804.44|2804.44|2804.61|2804.61|2804.44|2804.44|0
1627571080000|2021-07-29 15:04:40|2804.27|2804.27|2804.15|2804.15|2804.27|2804.27|2804.15|2804.15|0
1627571090000|2021-07-29 15:04:50|2804.21|2804.21|2804.1|2804.1|2804.27|2804.27|2803.98|2803.98|0
1627571100000|2021-07-29 15:05:00|2804.26|2804.26|2804.21|2804.21|2804.26|2804.26|2804.21|2804.21|0
1627571110000|2021-07-29 15:05:10|2804.26|2804.26|2804.55|2804.55|2804.55|2804.55|2804.26|2804.26|0
1627571120000|2021-07-29 15:05:20|2804.39|2804.39|2805.06|2805.06|2805.06|2805.06|2804.39|2804.39|0
1627571130000|2021-07-29 15:05:30|2805.17|2805.17|2805.49|2805.49|2805.66|2805.66|2805.17|2805.17|0
1627571140000|2021-07-29 15:05:40|2805.54|2805.54|2805.59|2805.59|2805.59|2805.59|2805.54|2805.54|0
1627571150000|2021-07-29 15:05:50|2805.65|2805.65|2805.59|2805.59|2805.65|2805.65|2805.59|2805.59|0
1627571160000|2021-07-29 15:06:00|2805.61|2805.61|2806.24|2806.24|2806.26|2806.26|2805.61|2805.61|0
1627571170000|2021-07-29 15:06:10|2806.13|2806.13|2805.98|2805.98|2806.13|2806.13|2805.96|2805.96|0
1627571180000|2021-07-29 15:06:20|2806.02|2806.02|2806.3|2806.3|2806.3|2806.3|2806.02|2806.02|0
1627571190000|2021-07-29 15:06:30|2806.07|2806.07|2805.66|2805.66|2806.07|2806.07|2805.66|2805.66|0
1627571200000|2021-07-29 15:06:40|2805.54|2805.54|2805.99|2805.99|2805.99|2805.99|2805.54|2805.54|0
1627571210000|2021-07-29 15:06:50|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2805.99|2805.99|0
1627571220000|2021-07-29 15:07:00|2806.1|2806.1|2806.45|2806.45|2807.08|2807.08|2806.1|2806.1|0
1627571230000|2021-07-29 15:07:10|2806.28|2806.28|2806.45|2806.45|2806.45|2806.45|2806.28|2806.28|0
1627571240000|2021-07-29 15:07:20|2806.28|2806.28|2805.9|2805.9|2806.28|2806.28|2805.9|2805.9|0
1627571250000|2021-07-29 15:07:30|2805.82|2805.82|2805.65|2805.65|2805.93|2805.93|2805.65|2805.65|0
1627571260000|2021-07-29 15:07:40|2805.54|2805.54|2805.52|2805.52|2805.55|2805.55|2805.43|2805.43|0
1627571270000|2021-07-29 15:07:50|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|2805.69|0
1627571280000|2021-07-29 15:08:00|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|0
1627571290000|2021-07-29 15:08:10|2805.63|2805.63|2805.6|2805.6|2805.8|2805.8|2805.6|2805.6|0
1627571300000|2021-07-29 15:08:20|2805.62|2805.62|2805.75|2805.75|2805.75|2805.75|2805.59|2805.59|0
1627571310000|2021-07-29 15:08:30|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|2805.92|0
1627571320000|2021-07-29 15:08:40|2805.98|2805.98|2806.09|2806.09|2806.09|2806.09|2805.98|2805.98|0
1627571330000|2021-07-29 15:08:50|2806.21|2806.21|2805.93|2805.93|2806.21|2806.21|2805.87|2805.87|0
1627571340000|2021-07-29 15:09:00|2805.98|2805.98|2806.25|2806.25|2806.25|2806.25|2805.87|2805.87|0
1627571350000|2021-07-29 15:09:10|2805.92|2805.92|2805.81|2805.81|2805.92|2805.92|2805.64|2805.64|0
1627571360000|2021-07-29 15:09:20|2805.64|2805.64|2805.92|2805.92|2805.97|2805.97|2805.64|2805.64|0
1627571370000|2021-07-29 15:09:30|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|2805.75|0
1627571390000|2021-07-29 15:09:50|2805.81|2805.81|2805.47|2805.47|2805.97|2805.97|2805.35|2805.35|0
1627571400000|2021-07-29 15:10:00|2805.38|2805.38|2805.21|2805.21|2805.49|2805.49|2804.99|2804.99|0
1627571410000|2021-07-29 15:10:10|2805.27|2805.27|2804.91|2804.91|2805.27|2805.27|2804.77|2804.77|0
1627571420000|2021-07-29 15:10:20|2805.08|2805.08|2805.25|2805.25|2805.25|2805.25|2805.08|2805.08|0
1627571430000|2021-07-29 15:10:30|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|0
1627571440000|2021-07-29 15:10:40|2804.92|2804.92|2804.75|2804.75|2804.92|2804.92|2804.75|2804.75|0
1627571450000|2021-07-29 15:10:50|2804.69|2804.69|2804.58|2804.58|2804.69|2804.69|2804.52|2804.52|0
1627571460000|2021-07-29 15:11:00|2804.56|2804.56|2805.28|2805.28|2805.28|2805.28|2804.56|2804.56|0
1627571470000|2021-07-29 15:11:10|2804.95|2804.95|2805.56|2805.56|2805.56|2805.56|2804.95|2804.95|0
1627571480000|2021-07-29 15:11:20|2805.23|2805.23|2805.39|2805.39|2805.56|2805.56|2805.23|2805.23|0
1627571490000|2021-07-29 15:11:30|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|2805.41|0
1627571500000|2021-07-29 15:11:40|2805.29|2805.29|2805.13|2805.13|2805.29|2805.29|2804.96|2804.96|0
1627571510000|2021-07-29 15:11:50|2805.29|2805.29|2805.13|2805.13|2805.29|2805.29|2805.13|2805.13|0
1627571520000|2021-07-29 15:12:00|2805.18|2805.18|2805.83|2805.83|2805.99|2805.99|2805.18|2805.18|0
1627571530000|2021-07-29 15:12:10|2805.8|2805.8|2805.8|2805.8|2805.86|2805.86|2805.75|2805.75|0
1627571540000|2021-07-29 15:12:20|2805.88|2805.88|2806.05|2806.05|2806.05|2806.05|2805.88|2805.88|0
1627571550000|2021-07-29 15:12:30|2805.93|2805.93|2805.99|2805.99|2805.99|2805.99|2805.82|2805.82|0
1627571570000|2021-07-29 15:12:50|2806.04|2806.04|2805.84|2805.84|2806.11|2806.11|2805.84|2805.84|0
1627571580000|2021-07-29 15:13:00|2805.67|2805.67|2805.79|2805.79|2805.84|2805.84|2805.67|2805.67|0
1627571590000|2021-07-29 15:13:10|2805.73|2805.73|2804.86|2804.86|2805.73|2805.73|2804.69|2804.69|0
1627571600000|2021-07-29 15:13:20|2804.8|2804.8|2804.54|2804.54|2804.8|2804.8|2804.54|2804.54|0
1627571610000|2021-07-29 15:13:30|2804.71|2804.71|2804.77|2804.77|2804.77|2804.77|2804.71|2804.71|0
1627571620000|2021-07-29 15:13:40|2804.79|2804.79|2804.96|2804.96|2804.96|2804.96|2804.79|2804.79|0
1627571630000|2021-07-29 15:13:50|2805.07|2805.07|2805.31|2805.31|2805.31|2805.31|2805.07|2805.07|0
1627571640000|2021-07-29 15:14:00|2805.42|2805.42|2805.55|2805.55|2805.55|2805.55|2805.31|2805.31|0
1627571650000|2021-07-29 15:14:10|2805.22|2805.22|2805.07|2805.07|2805.22|2805.22|2805.05|2805.05|0
1627571660000|2021-07-29 15:14:20|2804.86|2804.86|2804.86|2804.86|2804.86|2804.86|2804.86|2804.86|0
1627571670000|2021-07-29 15:14:30|2804.92|2804.92|2804.97|2804.97|2804.97|2804.97|2804.92|2804.92|0
1627571680000|2021-07-29 15:14:40|2805.08|2805.08|2805.31|2805.31|2805.31|2805.31|2805.08|2805.08|0
1627571690000|2021-07-29 15:14:50|2805.47|2805.47|2805.65|2805.65|2805.65|2805.65|2805.47|2805.47|0
1627571700000|2021-07-29 15:15:00|2805.7|2805.7|2805.9|2805.9|2805.9|2805.9|2805.65|2805.65|0
1627571710000|2021-07-29 15:15:10|2805.85|2805.85|2806.34|2806.34|2806.51|2806.51|2805.85|2805.85|0
1627571720000|2021-07-29 15:15:20|2806.23|2806.23|2806.4|2806.4|2806.4|2806.4|2806.18|2806.18|0
1627571730000|2021-07-29 15:15:30|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1627571740000|2021-07-29 15:15:40|2806.43|2806.43|2806.53|2806.53|2806.53|2806.53|2806.43|2806.43|0
1627571750000|2021-07-29 15:15:50|2806.36|2806.36|2806.01|2806.01|2806.52|2806.52|2806.01|2806.01|0
1627571760000|2021-07-29 15:16:00|2806.07|2806.07|2806.13|2806.13|2806.19|2806.19|2806.07|2806.07|0
1627571770000|2021-07-29 15:16:10|2806.3|2806.3|2806.1|2806.1|2806.31|2806.31|2806.1|2806.1|0
1627571790000|2021-07-29 15:16:30|2806.05|2806.05|2806.03|2806.03|2806.14|2806.14|2805.98|2805.98|0
1627571800000|2021-07-29 15:16:40|2806.21|2806.21|2805.82|2805.82|2806.21|2806.21|2805.82|2805.82|0
1627571810000|2021-07-29 15:16:50|2805.93|2805.93|2805.75|2805.75|2805.93|2805.93|2805.75|2805.75|0
1627571820000|2021-07-29 15:17:00|2805.73|2805.73|2805.79|2805.79|2805.79|2805.79|2805.67|2805.67|0
1627571830000|2021-07-29 15:17:10|2805.84|2805.84|2805.51|2805.51|2805.84|2805.84|2805.51|2805.51|0
1627571840000|2021-07-29 15:17:20|2805.47|2805.47|2806.07|2806.07|2806.16|2806.16|2805.47|2805.47|0
1627571850000|2021-07-29 15:17:30|2805.9|2805.9|2805.46|2805.46|2805.9|2805.9|2805.46|2805.46|0
1627571860000|2021-07-29 15:17:40|2805.62|2805.62|2805.6|2805.6|2805.62|2805.62|2805.6|2805.6|0
1627571870000|2021-07-29 15:17:50|2805.4|2805.4|2805.46|2805.46|2805.46|2805.46|2805.35|2805.35|0
1627571880000|2021-07-29 15:18:00|2805.55|2805.55|2805.61|2805.61|2805.61|2805.61|2805.55|2805.55|0
1627571890000|2021-07-29 15:18:10|2805.67|2805.67|2806.06|2806.06|2806.28|2806.28|2805.67|2805.67|0
1627571900000|2021-07-29 15:18:20|2806.12|2806.12|2806.08|2806.08|2806.12|2806.12|2806.02|2806.02|0
1627571910000|2021-07-29 15:18:30|2805.91|2805.91|2805.73|2805.73|2805.91|2805.91|2805.73|2805.73|0
1627571920000|2021-07-29 15:18:40|2805.56|2805.56|2805.94|2805.94|2805.94|2805.94|2805.28|2805.28|0
1627571930000|2021-07-29 15:18:50|2805.83|2805.83|2805.76|2805.76|2805.83|2805.83|2805.76|2805.76|0
1627571940000|2021-07-29 15:19:00|2805.85|2805.85|2805.82|2805.82|2805.85|2805.85|2805.79|2805.79|0
1627571950000|2021-07-29 15:19:10|2805.9|2805.9|2805.7|2805.7|2805.99|2805.99|2805.7|2805.7|0
1627571960000|2021-07-29 15:19:20|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1627571970000|2021-07-29 15:19:30|2805.78|2805.78|2806.69|2806.69|2806.69|2806.69|2805.78|2805.78|0
1627571980000|2021-07-29 15:19:40|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1627571990000|2021-07-29 15:19:50|2806.46|2806.46|2806.74|2806.74|2806.74|2806.74|2806.46|2806.46|0
1627572000000|2021-07-29 15:20:00|2806.83|2806.83|2807.35|2807.35|2807.46|2807.46|2806.83|2806.83|0
1627572010000|2021-07-29 15:20:10|2807.43|2807.43|2807.32|2807.32|2807.43|2807.43|2807.09|2807.09|0
1627572020000|2021-07-29 15:20:20|2807.43|2807.43|2807.32|2807.32|2807.49|2807.49|2807.12|2807.12|0
1627572030000|2021-07-29 15:20:30|2807.27|2807.27|2807.52|2807.52|2807.52|2807.52|2807.27|2807.27|0
1627572040000|2021-07-29 15:20:40|2807.4|2807.4|2807.24|2807.24|2807.4|2807.4|2807.24|2807.24|0
1627572050000|2021-07-29 15:20:50|2807.18|2807.18|2806.63|2806.63|2807.18|2807.18|2806.63|2806.63|0
1627572060000|2021-07-29 15:21:00|2806.68|2806.68|2807.14|2807.14|2807.14|2807.14|2806.68|2806.68|0
1627572070000|2021-07-29 15:21:10|2807.31|2807.31|2807.39|2807.39|2807.39|2807.39|2807.23|2807.23|0
1627572080000|2021-07-29 15:21:20|2807.56|2807.56|2807.56|2807.56|2807.95|2807.95|2807.56|2807.56|0
1627572090000|2021-07-29 15:21:30|2807.57|2807.57|2807.58|2807.58|2807.74|2807.74|2807.52|2807.52|0
1627572100000|2021-07-29 15:21:40|2807.81|2807.81|2807.91|2807.91|2807.91|2807.91|2807.81|2807.81|0
1627572110000|2021-07-29 15:21:50|2808.07|2808.07|2808.41|2808.41|2808.41|2808.41|2808.03|2808.03|0
1627572120000|2021-07-29 15:22:00|2808.58|2808.58|2808.46|2808.46|2808.58|2808.58|2808.46|2808.46|0
1627572130000|2021-07-29 15:22:10|2808.55|2808.55|2808.61|2808.61|2808.61|2808.61|2808.49|2808.49|0
1627572140000|2021-07-29 15:22:20|2808.77|2808.77|2808.6|2808.6|2808.93|2808.93|2808.47|2808.47|0
1627572150000|2021-07-29 15:22:30|2808.65|2808.65|2809.04|2809.04|2809.04|2809.04|2808.6|2808.6|0
1627572160000|2021-07-29 15:22:40|2808.98|2808.98|2809.08|2809.08|2809.08|2809.08|2808.98|2808.98|0
1627572170000|2021-07-29 15:22:50|2809.2|2809.2|2809.22|2809.22|2810.19|2810.19|2809.2|2809.2|0
1627572180000|2021-07-29 15:23:00|2809.49|2809.49|2810.04|2810.04|2810.04|2810.04|2809.44|2809.44|0
1627572190000|2021-07-29 15:23:10|2810.17|2810.17|2810.44|2810.44|2810.44|2810.44|2810.17|2810.17|0
1627572200000|2021-07-29 15:23:20|2810.28|2810.28|2810.22|2810.22|2810.44|2810.44|2810.22|2810.22|0
1627572210000|2021-07-29 15:23:30|2810.24|2810.24|2810.92|2810.92|2810.98|2810.98|2810.24|2810.24|0
1627572220000|2021-07-29 15:23:40|2811|2811|2811.68|2811.68|2811.68|2811.68|2811|2811|0
1627572230000|2021-07-29 15:23:50|2811.72|2811.72|2811.82|2811.82|2812.11|2812.11|2811.71|2811.71|0
1627572240000|2021-07-29 15:24:00|2811.71|2811.71|2812.14|2812.14|2812.44|2812.44|2811.71|2811.71|0
1627572250000|2021-07-29 15:24:10|2811.97|2811.97|2811.83|2811.83|2812.22|2812.22|2811.83|2811.83|0
1627572260000|2021-07-29 15:24:20|2811.77|2811.77|2812.32|2812.32|2812.32|2812.32|2811.72|2811.72|0
1627572270000|2021-07-29 15:24:30|2812.15|2812.15|2812.31|2812.31|2812.71|2812.71|2812.15|2812.15|0
1627572280000|2021-07-29 15:24:40|2811.89|2811.89|2812.03|2812.03|2812.03|2812.03|2811.83|2811.83|0
1627572290000|2021-07-29 15:24:50|2811.87|2811.87|2811.98|2811.98|2812.03|2812.03|2811.87|2811.87|0
1627572300000|2021-07-29 15:25:00|2811.75|2811.75|2811.1|2811.1|2811.75|2811.75|2811.06|2811.06|0
1627572310000|2021-07-29 15:25:10|2810.93|2810.93|2810.29|2810.29|2810.93|2810.93|2810.2|2810.2|0
1627572320000|2021-07-29 15:25:20|2810.2|2810.2|2810|2810|2810.2|2810.2|2810|2810|0
1627572330000|2021-07-29 15:25:30|2810.08|2810.08|2810.02|2810.02|2810.08|2810.08|2810.02|2810.02|0
1627572340000|2021-07-29 15:25:40|2809.97|2809.97|2810.19|2810.19|2810.19|2810.19|2809.97|2809.97|0
1627572350000|2021-07-29 15:25:50|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1627572360000|2021-07-29 15:26:00|2809.87|2809.87|2809.59|2809.59|2810.04|2810.04|2809.59|2809.59|0
1627572370000|2021-07-29 15:26:10|2809.54|2809.54|2809.45|2809.45|2809.79|2809.79|2809.31|2809.31|0
1627572380000|2021-07-29 15:26:20|2809.51|2809.51|2809.51|2809.51|2809.68|2809.68|2809.39|2809.39|0
1627572390000|2021-07-29 15:26:30|2809.56|2809.56|2809.56|2809.56|2809.78|2809.78|2809.56|2809.56|0
1627572400000|2021-07-29 15:26:40|2809.59|2809.59|2809.52|2809.52|2809.69|2809.69|2809.52|2809.52|0
1627572410000|2021-07-29 15:26:50|2809.46|2809.46|2809.61|2809.61|2809.63|2809.63|2809.46|2809.46|0
1627572420000|2021-07-29 15:27:00|2809.79|2809.79|2809.4|2809.4|2809.84|2809.84|2809.4|2809.4|0
1627572440000|2021-07-29 15:27:20|2809.51|2809.51|2809.81|2809.81|2810.09|2810.09|2809.51|2809.51|0
1627572450000|2021-07-29 15:27:30|2809.92|2809.92|2809.86|2809.86|2809.92|2809.92|2809.81|2809.81|0
1627572460000|2021-07-29 15:27:40|2809.92|2809.92|2810.11|2810.11|2810.14|2810.14|2809.92|2809.92|0
1627572470000|2021-07-29 15:27:50|2809.95|2809.95|2809.73|2809.73|2809.95|2809.95|2809.71|2809.71|0
1627572480000|2021-07-29 15:28:00|2809.79|2809.79|2810.35|2810.35|2810.35|2810.35|2809.79|2809.79|0
1627572490000|2021-07-29 15:28:10|2810.32|2810.32|2810.76|2810.76|2810.76|2810.76|2810.32|2810.32|0
1627572500000|2021-07-29 15:28:20|2810.64|2810.64|2810.66|2810.66|2810.66|2810.66|2810.64|2810.64|0
1627572510000|2021-07-29 15:28:30|2810.83|2810.83|2810.88|2810.88|2811.37|2811.37|2810.83|2810.83|0
1627572520000|2021-07-29 15:28:40|2811|2811|2811.47|2811.47|2811.47|2811.47|2810.94|2810.94|0
1627572530000|2021-07-29 15:28:50|2811.53|2811.53|2811.12|2811.12|2811.63|2811.63|2811.12|2811.12|0
1627572540000|2021-07-29 15:29:00|2811.18|2811.18|2810.78|2810.78|2811.18|2811.18|2810.62|2810.62|0
1627572550000|2021-07-29 15:29:10|2810.9|2810.9|2810.74|2810.74|2810.91|2810.91|2810.73|2810.73|0
1627572560000|2021-07-29 15:29:20|2810.91|2810.91|2810.92|2810.92|2811.32|2811.32|2810.91|2810.91|0
1627572570000|2021-07-29 15:29:30|2811.01|2811.01|2811.24|2811.24|2811.33|2811.33|2810.93|2810.93|0
1627572580000|2021-07-29 15:29:40|2811.12|2811.12|2810.24|2810.24|2811.23|2811.23|2810.24|2810.24|0
1627572590000|2021-07-29 15:29:50|2810.26|2810.26|2811.02|2811.02|2811.45|2811.45|2810.26|2810.26|0
1627629300000|2021-07-30 07:15:00|2788.63|2788.63|2788.8|2788.8|2788.96|2788.96|2788.63|2788.63|0
1627629310000|2021-07-30 07:15:10|2789.09|2789.09|2788.36|2788.36|2789.09|2789.09|2788.36|2788.36|0
1627629320000|2021-07-30 07:15:20|2788.33|2788.33|2787.77|2787.77|2788.33|2788.33|2787.07|2787.07|0
1627629330000|2021-07-30 07:15:30|2787.61|2787.61|2787.25|2787.25|2787.61|2787.61|2787.18|2787.18|0
1627629340000|2021-07-30 07:15:40|2786.75|2786.75|2788.12|2788.12|2788.12|2788.12|2786.66|2786.66|0
1627629350000|2021-07-30 07:15:50|2788.01|2788.01|2788.09|2788.09|2788.09|2788.09|2788.01|2788.01|0
1627629360000|2021-07-30 07:16:00|2787.76|2787.76|2787.12|2787.12|2787.86|2787.86|2787.12|2787.12|0
1627629370000|2021-07-30 07:16:10|2788.01|2788.01|2787.84|2787.84|2788.01|2788.01|2787.84|2787.84|0
1627629380000|2021-07-30 07:16:20|2788.01|2788.01|2788.46|2788.46|2788.46|2788.46|2788.01|2788.01|0
1627629390000|2021-07-30 07:16:30|2788.72|2788.72|2789.6|2789.6|2789.8|2789.8|2788.72|2788.72|0
1627629400000|2021-07-30 07:16:40|2789.37|2789.37|2789.67|2789.67|2789.67|2789.67|2789.37|2789.37|0
1627629410000|2021-07-30 07:16:50|2790|2790|2789.83|2789.83|2790|2790|2789.83|2789.83|0
1627629420000|2021-07-30 07:17:00|2789.75|2789.75|2789.82|2789.82|2789.82|2789.82|2789.62|2789.62|0
1627629430000|2021-07-30 07:17:10|2789.94|2789.94|2790.11|2790.11|2790.28|2790.28|2789.94|2789.94|0
1627629440000|2021-07-30 07:17:20|2790.44|2790.44|2790.94|2790.94|2790.94|2790.94|2790.44|2790.44|0
1627629450000|2021-07-30 07:17:30|2791.65|2791.65|2792.7|2792.7|2792.72|2792.72|2791.65|2791.65|0
1627629460000|2021-07-30 07:17:40|2792.73|2792.73|2792.4|2792.4|2792.73|2792.73|2792.4|2792.4|0
1627629480000|2021-07-30 07:18:00|2793.61|2793.61|2794.04|2794.04|2794.28|2794.28|2793.61|2793.61|0
1627629490000|2021-07-30 07:18:10|2794.1|2794.1|2794.54|2794.54|2794.76|2794.76|2794.1|2794.1|0
1627629500000|2021-07-30 07:18:20|2795.21|2795.21|2796.06|2796.06|2796.06|2796.06|2795.21|2795.21|0
1627629510000|2021-07-30 07:18:30|2796.14|2796.14|2795|2795|2796.14|2796.14|2795|2795|0
1627629520000|2021-07-30 07:18:40|2794.66|2794.66|2794.21|2794.21|2794.66|2794.66|2793.38|2793.38|0
1627629530000|2021-07-30 07:18:50|2794.44|2794.44|2794.57|2794.57|2794.61|2794.61|2794.44|2794.44|0
1627629540000|2021-07-30 07:19:00|2794.73|2794.73|2795.2|2795.2|2795.2|2795.2|2794.57|2794.57|0
1627629550000|2021-07-30 07:19:10|2795.09|2795.09|2793.72|2793.72|2795.09|2795.09|2793.72|2793.72|0
1627629580000|2021-07-30 07:19:40|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|0
1627629590000|2021-07-30 07:19:50|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|0
1627629600000|2021-07-30 07:20:00|2793.55|2793.55|2792.71|2792.71|2793.55|2793.55|2792.71|2792.71|0
1627629610000|2021-07-30 07:20:10|2792.38|2792.38|2791.9|2791.9|2792.38|2792.38|2791.9|2791.9|0
1627629620000|2021-07-30 07:20:20|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|0
1627629630000|2021-07-30 07:20:30|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|0
1627629660000|2021-07-30 07:21:00|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|2792.34|0
1627629670000|2021-07-30 07:21:10|2792.18|2792.18|2792.45|2792.45|2792.45|2792.45|2792.18|2792.18|0
1627629680000|2021-07-30 07:21:20|2792.95|2792.95|2794.17|2794.17|2794.17|2794.17|2792.95|2792.95|0
1627629690000|2021-07-30 07:21:30|2793.83|2793.83|2793.22|2793.22|2793.83|2793.83|2793.05|2793.05|0
1627629700000|2021-07-30 07:21:40|2792.94|2792.94|2792.82|2792.82|2792.94|2792.94|2792.82|2792.82|0
1627629710000|2021-07-30 07:21:50|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|0
1627629720000|2021-07-30 07:22:00|2792.73|2792.73|2792.74|2792.74|2793.08|2793.08|2792.73|2792.73|0
1627629730000|2021-07-30 07:22:10|2792.58|2792.58|2791.79|2791.79|2792.66|2792.66|2791.79|2791.79|0
1627629740000|2021-07-30 07:22:20|2791.34|2791.34|2791.24|2791.24|2791.77|2791.77|2791.24|2791.24|0
1627629750000|2021-07-30 07:22:30|2791.2|2791.2|2790.6|2790.6|2791.2|2791.2|2790.6|2790.6|0
1627629770000|2021-07-30 07:22:50|2790.69|2790.69|2790.73|2790.73|2790.73|2790.73|2790.6|2790.6|0
1627629780000|2021-07-30 07:23:00|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|2790.96|0
1627629790000|2021-07-30 07:23:10|2789.94|2789.94|2789.93|2789.93|2789.99|2789.99|2789.93|2789.93|0
1627629800000|2021-07-30 07:23:20|2789.88|2789.88|2789.44|2789.44|2789.88|2789.88|2789.44|2789.44|0
1627629810000|2021-07-30 07:23:30|2788.44|2788.44|2788.4|2788.4|2788.67|2788.67|2788.32|2788.32|0
1627629830000|2021-07-30 07:23:50|2788.46|2788.46|2788.47|2788.47|2788.47|2788.47|2788.46|2788.46|0
1627629840000|2021-07-30 07:24:00|2788.36|2788.36|2788.38|2788.38|2788.38|2788.38|2788.21|2788.21|0
1627629850000|2021-07-30 07:24:10|2788.34|2788.34|2787.92|2787.92|2788.38|2788.38|2787.88|2787.88|0
1627629860000|2021-07-30 07:24:20|2787.69|2787.69|2787.09|2787.09|2787.72|2787.72|2787.09|2787.09|0
1627629870000|2021-07-30 07:24:30|2786.81|2786.81|2787.24|2787.24|2787.24|2787.24|2786.81|2786.81|0
1627629880000|2021-07-30 07:24:40|2787.33|2787.33|2787.94|2787.94|2787.94|2787.94|2787.33|2787.33|0
1627629890000|2021-07-30 07:24:50|2788.01|2788.01|2788.18|2788.18|2788.18|2788.18|2788.01|2788.01|0
1627629900000|2021-07-30 07:25:00|2788.12|2788.12|2787.91|2787.91|2788.12|2788.12|2787.44|2787.44|0
1627629910000|2021-07-30 07:25:10|2787.87|2787.87|2787.6|2787.6|2787.87|2787.87|2787.6|2787.6|0
1627629920000|2021-07-30 07:25:20|2786.94|2786.94|2787.23|2787.23|2787.23|2787.23|2786.9|2786.9|0
1627629930000|2021-07-30 07:25:30|2786.73|2786.73|2786.64|2786.64|2786.73|2786.73|2786.4|2786.4|0
1627629940000|2021-07-30 07:25:40|2786.7|2786.7|2788.09|2788.09|2788.13|2788.13|2786.53|2786.53|0
1627629950000|2021-07-30 07:25:50|2788.25|2788.25|2789.5|2789.5|2789.67|2789.67|2787.75|2787.75|0
1627629960000|2021-07-30 07:26:00|2789.33|2789.33|2789.38|2789.38|2789.5|2789.5|2788.83|2788.83|0
1627629970000|2021-07-30 07:26:10|2789.54|2789.54|2789.24|2789.24|2789.54|2789.54|2788.81|2788.81|0
1627629990000|2021-07-30 07:26:30|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|0
1627630000000|2021-07-30 07:26:40|2788.93|2788.93|2789.26|2789.26|2789.26|2789.26|2788.93|2788.93|0
1627630010000|2021-07-30 07:26:50|2789.43|2789.43|2790.2|2790.2|2790.2|2790.2|2789.43|2789.43|0
1627630030000|2021-07-30 07:27:10|2790.19|2790.19|2789.65|2789.65|2790.19|2790.19|2789.65|2789.65|0
1627630040000|2021-07-30 07:27:20|2790.15|2790.15|2790.41|2790.41|2790.41|2790.41|2790.15|2790.15|0
1627630050000|2021-07-30 07:27:30|2790.58|2790.58|2790.52|2790.52|2790.98|2790.98|2790.52|2790.52|0
1627630060000|2021-07-30 07:27:40|2790.85|2790.85|2791.02|2791.02|2791.02|2791.02|2790.85|2790.85|0
1627630070000|2021-07-30 07:27:50|2791.18|2791.18|2791.38|2791.38|2791.38|2791.38|2791.18|2791.18|0
1627630110000|2021-07-30 07:28:30|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1627630120000|2021-07-30 07:28:40|2791.69|2791.69|2791.58|2791.58|2791.86|2791.86|2791.58|2791.58|0
1627630130000|2021-07-30 07:28:50|2791.29|2791.29|2790.15|2790.15|2791.29|2791.29|2790.15|2790.15|0
1627630140000|2021-07-30 07:29:00|2789.7|2789.7|2789.31|2789.31|2789.7|2789.7|2789.31|2789.31|0
1627630150000|2021-07-30 07:29:10|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|0
1627630160000|2021-07-30 07:29:20|2788.74|2788.74|2788.4|2788.4|2788.74|2788.74|2788.15|2788.15|0
1627630180000|2021-07-30 07:29:40|2788.29|2788.29|2787.8|2787.8|2788.35|2788.35|2787.12|2787.12|0
1627630190000|2021-07-30 07:29:50|2787.72|2787.72|2787.71|2787.71|2787.72|2787.72|2787.71|2787.71|0
1627630200000|2021-07-30 07:30:00|2787.54|2787.54|2786.99|2786.99|2787.54|2787.54|2786.99|2786.99|0
1627630210000|2021-07-30 07:30:10|2786.7|2786.7|2786.43|2786.43|2786.74|2786.74|2786.43|2786.43|0
1627630220000|2021-07-30 07:30:20|2786.49|2786.49|2786.65|2786.65|2786.65|2786.65|2786.49|2786.49|0
1627630230000|2021-07-30 07:30:30|2786.49|2786.49|2785.2|2785.2|2786.49|2786.49|2785.2|2785.2|0
1627630240000|2021-07-30 07:30:40|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|0
1627630250000|2021-07-30 07:30:50|2784.84|2784.84|2785.33|2785.33|2785.33|2785.33|2784.84|2784.84|0
1627630260000|2021-07-30 07:31:00|2785|2785|2785.95|2785.95|2785.95|2785.95|2784.84|2784.84|0
1627630270000|2021-07-30 07:31:10|2786.17|2786.17|2786.09|2786.09|2786.35|2786.35|2786.09|2786.09|0
1627630280000|2021-07-30 07:31:20|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1627630290000|2021-07-30 07:31:30|2786.57|2786.57|2786.63|2786.63|2786.63|2786.63|2786.57|2786.57|0
1627630310000|2021-07-30 07:31:50|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1627630320000|2021-07-30 07:32:00|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|0
1627630330000|2021-07-30 07:32:10|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1627630350000|2021-07-30 07:32:30|2786.26|2786.26|2785.75|2785.75|2786.26|2786.26|2785.64|2785.64|0
1627630360000|2021-07-30 07:32:40|2785.91|2785.91|2785.51|2785.51|2785.91|2785.91|2785.51|2785.51|0
1627630370000|2021-07-30 07:32:50|2785.63|2785.63|2787.43|2787.43|2788.17|2788.17|2785.45|2785.45|0
1627630380000|2021-07-30 07:33:00|2787.54|2787.54|2787.7|2787.7|2787.7|2787.7|2787.54|2787.54|0
1627630390000|2021-07-30 07:33:10|2787.81|2787.81|2789.21|2789.21|2789.21|2789.21|2787.81|2787.81|0
1627630400000|2021-07-30 07:33:20|2789.05|2789.05|2788.66|2788.66|2789.05|2789.05|2788.62|2788.62|0
1627630410000|2021-07-30 07:33:30|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|0
1627630420000|2021-07-30 07:33:40|2788.52|2788.52|2788.69|2788.69|2788.69|2788.69|2788.52|2788.52|0
1627630430000|2021-07-30 07:33:50|2788.97|2788.97|2789.51|2789.51|2789.51|2789.51|2788.97|2788.97|0
1627630440000|2021-07-30 07:34:00|2789.34|2789.34|2788.49|2788.49|2789.34|2789.34|2788.49|2788.49|0
1627630450000|2021-07-30 07:34:10|2788.08|2788.08|2786.52|2786.52|2788.08|2788.08|2786.52|2786.52|0
1627630460000|2021-07-30 07:34:20|2786.69|2786.69|2786.19|2786.19|2786.69|2786.69|2786.19|2786.19|0
1627630470000|2021-07-30 07:34:30|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1627630480000|2021-07-30 07:34:40|2787.31|2787.31|2787.53|2787.53|2787.53|2787.53|2787.31|2787.31|0
1627630490000|2021-07-30 07:34:50|2787.7|2787.7|2788.81|2788.81|2788.81|2788.81|2787.7|2787.7|0
1627630500000|2021-07-30 07:35:00|2788.75|2788.75|2789.39|2789.39|2789.39|2789.39|2788.75|2788.75|0
1627630510000|2021-07-30 07:35:10|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|2789.27|0
1627630520000|2021-07-30 07:35:20|2788.94|2788.94|2788.57|2788.57|2788.94|2788.94|2788.52|2788.52|0
1627630530000|2021-07-30 07:35:30|2788.65|2788.65|2788.86|2788.86|2789.07|2789.07|2788.65|2788.65|0
1627630540000|2021-07-30 07:35:40|2788.75|2788.75|2787.85|2787.85|2788.75|2788.75|2787.85|2787.85|0
1627630560000|2021-07-30 07:36:00|2787.6|2787.6|2788.15|2788.15|2788.21|2788.21|2787.6|2787.6|0
1627630570000|2021-07-30 07:36:10|2788.65|2788.65|2788.49|2788.49|2788.66|2788.66|2788.49|2788.49|0
1627630580000|2021-07-30 07:36:20|2788.57|2788.57|2788.79|2788.79|2788.92|2788.92|2788.57|2788.57|0
1627630600000|2021-07-30 07:36:40|2789.24|2789.24|2788.78|2788.78|2789.24|2789.24|2788.78|2788.78|0
1627630610000|2021-07-30 07:36:50|2788.61|2788.61|2787.81|2787.81|2788.61|2788.61|2787.81|2787.81|0
1627630620000|2021-07-30 07:37:00|2787.48|2787.48|2787.52|2787.52|2787.52|2787.52|2787.48|2787.48|0
1627630630000|2021-07-30 07:37:10|2788.02|2788.02|2788.04|2788.04|2788.35|2788.35|2788.02|2788.02|0
1627630640000|2021-07-30 07:37:20|2787.04|2787.04|2787.29|2787.29|2787.29|2787.29|2786.96|2786.96|0
1627630650000|2021-07-30 07:37:30|2787.93|2787.93|2787.91|2787.91|2787.93|2787.93|2787.91|2787.91|0
1627630660000|2021-07-30 07:37:40|2788.24|2788.24|2788.93|2788.93|2788.93|2788.93|2788.24|2788.24|0
1627630680000|2021-07-30 07:38:00|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1627630690000|2021-07-30 07:38:10|2789.34|2789.34|2790.04|2790.04|2790.1|2790.1|2789.34|2789.34|0
1627630700000|2021-07-30 07:38:20|2790.05|2790.05|2790.09|2790.09|2790.09|2790.09|2790.05|2790.05|0
1627630710000|2021-07-30 07:38:30|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|2790.43|0
1627630720000|2021-07-30 07:38:40|2790.39|2790.39|2790.53|2790.53|2790.53|2790.53|2790.39|2790.39|0
1627630730000|2021-07-30 07:38:50|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1627630740000|2021-07-30 07:39:00|2790.75|2790.75|2791.61|2791.61|2791.67|2791.67|2790.75|2790.75|0
1627630750000|2021-07-30 07:39:10|2791.7|2791.7|2792.27|2792.27|2792.27|2792.27|2791.7|2791.7|0
1627630760000|2021-07-30 07:39:20|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1627630770000|2021-07-30 07:39:30|2792.74|2792.74|2793.11|2793.11|2793.11|2793.11|2792.74|2792.74|0
1627630780000|2021-07-30 07:39:40|2793.22|2793.22|2793.28|2793.28|2793.28|2793.28|2793.22|2793.22|0
1627630800000|2021-07-30 07:40:00|2793.24|2793.24|2793.57|2793.57|2793.57|2793.57|2793.24|2793.24|0
1627630810000|2021-07-30 07:40:10|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|0
1627630820000|2021-07-30 07:40:20|2794.29|2794.29|2794.13|2794.13|2794.29|2794.29|2794.13|2794.13|0
1627630830000|2021-07-30 07:40:30|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1627630840000|2021-07-30 07:40:40|2794.3|2794.3|2794.91|2794.91|2795.64|2795.64|2794.29|2794.29|0
1627630850000|2021-07-30 07:40:50|2794.97|2794.97|2794.1|2794.1|2794.97|2794.97|2794.05|2794.05|0
1627630860000|2021-07-30 07:41:00|2793.94|2793.94|2791.85|2791.85|2793.94|2793.94|2791.8|2791.8|0
1627630870000|2021-07-30 07:41:10|2791.83|2791.83|2791.5|2791.5|2791.85|2791.85|2791.5|2791.5|0
1627630880000|2021-07-30 07:41:20|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1627630890000|2021-07-30 07:41:30|2791.72|2791.72|2791.77|2791.77|2791.77|2791.77|2791.72|2791.72|0
1627630900000|2021-07-30 07:41:40|2791.88|2791.88|2792.28|2792.28|2792.46|2792.46|2791.88|2791.88|0
1627630910000|2021-07-30 07:41:50|2792.45|2792.45|2792.67|2792.67|2792.67|2792.67|2792.45|2792.45|0
1627630920000|2021-07-30 07:42:00|2792.83|2792.83|2792.95|2792.95|2792.95|2792.95|2792.83|2792.83|0
1627630930000|2021-07-30 07:42:10|2792.55|2792.55|2792.37|2792.37|2792.55|2792.55|2792.37|2792.37|0
1627630940000|2021-07-30 07:42:20|2792.04|2792.04|2791.61|2791.61|2792.04|2792.04|2791.61|2791.61|0
1627630950000|2021-07-30 07:42:30|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1627630960000|2021-07-30 07:42:40|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1627630970000|2021-07-30 07:42:50|2791.53|2791.53|2791.36|2791.36|2791.53|2791.53|2791.36|2791.36|0
1627630980000|2021-07-30 07:43:00|2791.06|2791.06|2790.84|2790.84|2791.06|2791.06|2790.84|2790.84|0
1627630990000|2021-07-30 07:43:10|2790.5|2790.5|2790.59|2790.59|2790.59|2790.59|2790.5|2790.5|0
1627631000000|2021-07-30 07:43:20|2789.96|2789.96|2789.8|2789.8|2789.96|2789.96|2789.64|2789.64|0
1627631010000|2021-07-30 07:43:30|2789.86|2789.86|2789.65|2789.65|2789.86|2789.86|2789.65|2789.65|0
1627631030000|2021-07-30 07:43:50|2789.48|2789.48|2788.84|2788.84|2789.48|2789.48|2788.84|2788.84|0
1627631040000|2021-07-30 07:44:00|2788.82|2788.82|2789.62|2789.62|2789.62|2789.62|2788.82|2788.82|0
1627631050000|2021-07-30 07:44:10|2789.73|2789.73|2789.4|2789.4|2789.91|2789.91|2789.4|2789.4|0
1627631060000|2021-07-30 07:44:20|2789.24|2789.24|2789.25|2789.25|2789.25|2789.25|2789.24|2789.24|0
1627631070000|2021-07-30 07:44:30|2789.08|2789.08|2788.64|2788.64|2789.08|2789.08|2788.31|2788.31|0
1627631080000|2021-07-30 07:44:40|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1627631090000|2021-07-30 07:44:50|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1627631100000|2021-07-30 07:45:00|2787.69|2787.69|2787.98|2787.98|2787.98|2787.98|2787.69|2787.69|0
1627631110000|2021-07-30 07:45:10|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|0
1627631120000|2021-07-30 07:45:20|2787.73|2787.73|2786.8|2786.8|2787.73|2787.73|2786.8|2786.8|0
1627631130000|2021-07-30 07:45:30|2786.76|2786.76|2786.56|2786.56|2786.84|2786.84|2786.35|2786.35|0
1627631150000|2021-07-30 07:45:50|2786.18|2786.18|2785.97|2785.97|2786.18|2786.18|2785.97|2785.97|0
1627631160000|2021-07-30 07:46:00|2786.14|2786.14|2784.65|2784.65|2786.14|2786.14|2784.65|2784.65|0
1627631170000|2021-07-30 07:46:10|2784.71|2784.71|2784.61|2784.61|2784.93|2784.93|2784.61|2784.61|0
1627631180000|2021-07-30 07:46:20|2784.66|2784.66|2785.21|2785.21|2785.38|2785.38|2784.66|2784.66|0
1627631190000|2021-07-30 07:46:30|2785.16|2785.16|2785.67|2785.67|2785.67|2785.67|2785.16|2785.16|0
1627631200000|2021-07-30 07:46:40|2785.63|2785.63|2785.8|2785.8|2785.97|2785.97|2785.63|2785.63|0
1627631210000|2021-07-30 07:46:50|2785.97|2785.97|2786.05|2786.05|2786.05|2786.05|2785.97|2785.97|0
1627631220000|2021-07-30 07:47:00|2786.01|2786.01|2785.84|2785.84|2786.01|2786.01|2785.84|2785.84|0
1627631230000|2021-07-30 07:47:10|2785.93|2785.93|2786.42|2786.42|2786.59|2786.59|2785.89|2785.89|0
1627631240000|2021-07-30 07:47:20|2786.51|2786.51|2786.74|2786.74|2786.78|2786.78|2786.51|2786.51|0
1627631250000|2021-07-30 07:47:30|2786.41|2786.41|2787.68|2787.68|2787.72|2787.72|2786.41|2786.41|0
1627631260000|2021-07-30 07:47:40|2788.01|2788.01|2788.49|2788.49|2788.49|2788.49|2787.68|2787.68|0
1627631270000|2021-07-30 07:47:50|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1627631280000|2021-07-30 07:48:00|2788.6|2788.6|2788.81|2788.81|2788.87|2788.87|2788.6|2788.6|0
1627631290000|2021-07-30 07:48:10|2789.23|2789.23|2789.19|2789.19|2789.23|2789.23|2789.19|2789.19|0
1627631300000|2021-07-30 07:48:20|2789.23|2789.23|2789.19|2789.19|2789.23|2789.23|2789.19|2789.19|0
1627631310000|2021-07-30 07:48:30|2789.23|2789.23|2789.39|2789.39|2789.39|2789.39|2789.23|2789.23|0
1627631320000|2021-07-30 07:48:40|2789.37|2789.37|2789.36|2789.36|2789.37|2789.37|2789.36|2789.36|0
1627631330000|2021-07-30 07:48:50|2789.42|2789.42|2788.18|2788.18|2789.42|2789.42|2788.18|2788.18|0
1627631340000|2021-07-30 07:49:00|2788.47|2788.47|2789.05|2789.05|2789.05|2789.05|2788.47|2788.47|0
1627631350000|2021-07-30 07:49:10|2789.07|2789.07|2788.91|2788.91|2789.08|2789.08|2788.91|2788.91|0
1627631360000|2021-07-30 07:49:20|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1627631370000|2021-07-30 07:49:30|2788.43|2788.43|2787.38|2787.38|2788.43|2788.43|2787.38|2787.38|0
1627631380000|2021-07-30 07:49:40|2787.22|2787.22|2786.94|2786.94|2787.22|2787.22|2786.94|2786.94|0
1627631400000|2021-07-30 07:50:00|2787.11|2787.11|2786.78|2786.78|2787.11|2787.11|2786.78|2786.78|0
1627631410000|2021-07-30 07:50:10|2786.86|2786.86|2786.96|2786.96|2786.99|2786.99|2786.86|2786.86|0
1627631420000|2021-07-30 07:50:20|2787.24|2787.24|2787.2|2787.2|2787.24|2787.24|2787.2|2787.2|0
1627631430000|2021-07-30 07:50:30|2787.03|2787.03|2786.99|2786.99|2787.03|2787.03|2786.99|2786.99|0
1627631440000|2021-07-30 07:50:40|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|0
1627631450000|2021-07-30 07:50:50|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1627631460000|2021-07-30 07:51:00|2786.53|2786.53|2786.95|2786.95|2786.95|2786.95|2786.53|2786.53|0
1627631470000|2021-07-30 07:51:10|2786.92|2786.92|2787.43|2787.43|2787.43|2787.43|2786.92|2786.92|0
1627631480000|2021-07-30 07:51:20|2787.6|2787.6|2788.1|2788.1|2788.14|2788.14|2787.6|2787.6|0
1627631490000|2021-07-30 07:51:30|2788.14|2788.14|2788.06|2788.06|2788.14|2788.14|2788.06|2788.06|0
1627631500000|2021-07-30 07:51:40|2788.41|2788.41|2788.42|2788.42|2788.46|2788.46|2788.21|2788.21|0
1627631510000|2021-07-30 07:51:50|2788.5|2788.5|2788.84|2788.84|2788.84|2788.84|2788.5|2788.5|0
1627631520000|2021-07-30 07:52:00|2788.67|2788.67|2787.52|2787.52|2788.67|2788.67|2787.49|2787.49|0
1627631530000|2021-07-30 07:52:10|2787.43|2787.43|2787.76|2787.76|2787.76|2787.76|2787.43|2787.43|0
1627631550000|2021-07-30 07:52:30|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1627631560000|2021-07-30 07:52:40|2787.19|2787.19|2786.52|2786.52|2787.19|2787.19|2786.52|2786.52|0
1627631570000|2021-07-30 07:52:50|2786.79|2786.79|2786.85|2786.85|2786.85|2786.85|2786.79|2786.79|0
1627631580000|2021-07-30 07:53:00|2786.28|2786.28|2786.32|2786.32|2786.32|2786.32|2786.03|2786.03|0
1627631590000|2021-07-30 07:53:10|2786.65|2786.65|2786.97|2786.97|2786.97|2786.97|2786.65|2786.65|0
1627631600000|2021-07-30 07:53:20|2787.13|2787.13|2787.47|2787.47|2787.47|2787.47|2787.13|2787.13|0
1627631610000|2021-07-30 07:53:30|2787.46|2787.46|2787.55|2787.55|2787.55|2787.55|2787.46|2787.46|0
1627631620000|2021-07-30 07:53:40|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|0
1627631630000|2021-07-30 07:53:50|2788.06|2788.06|2788.98|2788.98|2788.98|2788.98|2788.06|2788.06|0
1627631640000|2021-07-30 07:54:00|2789.1|2789.1|2788.94|2788.94|2789.43|2789.43|2788.93|2788.93|0
1627631650000|2021-07-30 07:54:10|2789.06|2789.06|2789.26|2789.26|2789.26|2789.26|2789.06|2789.06|0
1627631660000|2021-07-30 07:54:20|2789.3|2789.3|2789.73|2789.73|2789.73|2789.73|2789.22|2789.22|0
1627631670000|2021-07-30 07:54:30|2789.75|2789.75|2789.73|2789.73|2789.75|2789.75|2789.73|2789.73|0
1627631680000|2021-07-30 07:54:40|2789.84|2789.84|2790.45|2790.45|2790.45|2790.45|2789.84|2789.84|0
1627631690000|2021-07-30 07:54:50|2790.57|2790.57|2791.23|2791.23|2791.46|2791.46|2790.57|2790.57|0
1627631700000|2021-07-30 07:55:00|2791.29|2791.29|2791.23|2791.23|2791.29|2791.29|2791.21|2791.21|0
1627631730000|2021-07-30 07:55:30|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|0
1627631740000|2021-07-30 07:55:40|2791.11|2791.11|2792.05|2792.05|2792.27|2792.27|2790.78|2790.78|0
1627631750000|2021-07-30 07:55:50|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1627631760000|2021-07-30 07:56:00|2791.88|2791.88|2792.69|2792.69|2792.82|2792.82|2791.88|2791.88|0
1627631770000|2021-07-30 07:56:10|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|2792.58|0
1627631780000|2021-07-30 07:56:20|2792.75|2792.75|2793.1|2793.1|2793.14|2793.14|2792.75|2792.75|0
1627631790000|2021-07-30 07:56:30|2793.12|2793.12|2792.06|2792.06|2793.12|2793.12|2792.06|2792.06|0
1627631800000|2021-07-30 07:56:40|2792.56|2792.56|2792.89|2792.89|2792.89|2792.89|2792.56|2792.56|0
1627631810000|2021-07-30 07:56:50|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|0
1627631820000|2021-07-30 07:57:00|2792.56|2792.56|2792.16|2792.16|2792.56|2792.56|2792.05|2792.05|0
1627631830000|2021-07-30 07:57:10|2792.49|2792.49|2791.9|2791.9|2792.49|2792.49|2791.9|2791.9|0
1627631840000|2021-07-30 07:57:20|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627631850000|2021-07-30 07:57:30|2791.67|2791.67|2791.72|2791.72|2791.95|2791.95|2791.4|2791.4|0
1627631870000|2021-07-30 07:57:50|2791.88|2791.88|2791.83|2791.83|2791.88|2791.88|2791.82|2791.82|0
1627631880000|2021-07-30 07:58:00|2792|2792|2792.34|2792.34|2792.66|2792.66|2792|2792|0
1627631900000|2021-07-30 07:58:20|2792.51|2792.51|2792.43|2792.43|2792.89|2792.89|2792.43|2792.43|0
1627631910000|2021-07-30 07:58:30|2792.82|2792.82|2792.48|2792.48|2792.82|2792.82|2792.48|2792.48|0
1627631920000|2021-07-30 07:58:40|2792.25|2792.25|2792.54|2792.54|2792.54|2792.54|2792.25|2792.25|0
1627631930000|2021-07-30 07:58:50|2792.62|2792.62|2792.68|2792.68|2792.68|2792.68|2792.35|2792.35|0
1627631940000|2021-07-30 07:59:00|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|0
1627631950000|2021-07-30 07:59:10|2792.94|2792.94|2793.08|2793.08|2793.16|2793.16|2792.94|2792.94|0
1627631960000|2021-07-30 07:59:20|2792.99|2792.99|2794.25|2794.25|2794.25|2794.25|2792.99|2792.99|0
1627631970000|2021-07-30 07:59:30|2794.48|2794.48|2794.69|2794.69|2794.92|2794.92|2794.42|2794.42|0
1627631980000|2021-07-30 07:59:40|2795.02|2795.02|2795.14|2795.14|2795.14|2795.14|2794.69|2794.69|0
1627631990000|2021-07-30 07:59:50|2794.97|2794.97|2794.97|2794.97|2795.3|2795.3|2794.97|2794.97|0
1627632000000|2021-07-30 08:00:00|2795.01|2795.01|2795.23|2795.23|2795.23|2795.23|2795.01|2795.01|0
1627632010000|2021-07-30 08:00:10|2795.31|2795.31|2796.23|2796.23|2796.23|2796.23|2795.31|2795.31|0
1627632020000|2021-07-30 08:00:20|2796.14|2796.14|2797.05|2797.05|2797.22|2797.22|2796.14|2796.14|0
1627632030000|2021-07-30 08:00:30|2797.38|2797.38|2796.47|2796.47|2797.38|2797.38|2796.47|2796.47|0
1627632040000|2021-07-30 08:00:40|2795.92|2795.92|2794.46|2794.46|2795.92|2795.92|2794.35|2794.35|0
1627632050000|2021-07-30 08:00:50|2794.79|2794.79|2794.96|2794.96|2794.96|2794.96|2794.79|2794.79|0
1627632060000|2021-07-30 08:01:00|2795.29|2795.29|2795.07|2795.07|2795.41|2795.41|2795.07|2795.07|0
1627632070000|2021-07-30 08:01:10|2795.41|2795.41|2795.48|2795.48|2795.56|2795.56|2795.41|2795.41|0
1627632080000|2021-07-30 08:01:20|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|0
1627632090000|2021-07-30 08:01:30|2796.13|2796.13|2797.49|2797.49|2797.49|2797.49|2796.13|2796.13|0
1627632100000|2021-07-30 08:01:40|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|2797.6|0
1627632110000|2021-07-30 08:01:50|2797.64|2797.64|2797.88|2797.88|2797.88|2797.88|2797.64|2797.64|0
1627632120000|2021-07-30 08:02:00|2797.96|2797.96|2797.88|2797.88|2798.17|2798.17|2797.88|2797.88|0
1627632130000|2021-07-30 08:02:10|2797.8|2797.8|2797.96|2797.96|2797.96|2797.96|2797.8|2797.8|0
1627632140000|2021-07-30 08:02:20|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|2798.13|0
1627632150000|2021-07-30 08:02:30|2798.46|2798.46|2798.32|2798.32|2798.46|2798.46|2798.16|2798.16|0
1627632160000|2021-07-30 08:02:40|2798.28|2798.28|2797.57|2797.57|2798.28|2798.28|2797.22|2797.22|0
1627632170000|2021-07-30 08:02:50|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1627632180000|2021-07-30 08:03:00|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|2797.7|0
1627632190000|2021-07-30 08:03:10|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|0
1627632200000|2021-07-30 08:03:20|2797.74|2797.74|2798.48|2798.48|2798.48|2798.48|2797.74|2797.74|0
1627632210000|2021-07-30 08:03:30|2798.6|2798.6|2799.73|2799.73|2799.73|2799.73|2798.6|2798.6|0
1627632220000|2021-07-30 08:03:40|2799.84|2799.84|2799.46|2799.46|2799.85|2799.85|2799.46|2799.46|0
1627632240000|2021-07-30 08:04:00|2799.12|2799.12|2799.12|2799.12|2799.12|2799.12|2799.12|2799.12|0
1627632260000|2021-07-30 08:04:20|2798.62|2798.62|2798.29|2798.29|2798.62|2798.62|2798.29|2798.29|0
1627632270000|2021-07-30 08:04:30|2798.12|2798.12|2798.57|2798.57|2798.57|2798.57|2798.12|2798.12|0
1627632290000|2021-07-30 08:04:50|2798.51|2798.51|2797.7|2797.7|2798.51|2798.51|2797.7|2797.7|0
1627632300000|2021-07-30 08:05:00|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|0
1627632320000|2021-07-30 08:05:20|2798.45|2798.45|2798.37|2798.37|2798.45|2798.45|2798.02|2798.02|0
1627632330000|2021-07-30 08:05:30|2798.95|2798.95|2798.97|2798.97|2798.97|2798.97|2798.95|2798.95|0
1627632340000|2021-07-30 08:05:40|2799.43|2799.43|2798.93|2798.93|2799.43|2799.43|2798.93|2798.93|0
1627632350000|2021-07-30 08:05:50|2798.77|2798.77|2798.93|2798.93|2798.93|2798.93|2798.77|2798.77|0
1627632360000|2021-07-30 08:06:00|2799.26|2799.26|2800.69|2800.69|2800.69|2800.69|2799.26|2799.26|0
1627632370000|2021-07-30 08:06:10|2800.86|2800.86|2800.94|2800.94|2801.28|2801.28|2800.86|2800.86|0
1627632380000|2021-07-30 08:06:20|2800.61|2800.61|2800.61|2800.61|2800.78|2800.78|2800.61|2800.61|0
1627632390000|2021-07-30 08:06:30|2800.65|2800.65|2800.83|2800.83|2800.83|2800.83|2800.48|2800.48|0
1627632400000|2021-07-30 08:06:40|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1627632410000|2021-07-30 08:06:50|2800.83|2800.83|2800.92|2800.92|2800.92|2800.92|2800.83|2800.83|0
1627632420000|2021-07-30 08:07:00|2801.25|2801.25|2801.33|2801.33|2801.42|2801.42|2801.25|2801.25|0
1627632430000|2021-07-30 08:07:10|2801.39|2801.39|2800.94|2800.94|2801.39|2801.39|2800.94|2800.94|0
1627632460000|2021-07-30 08:07:40|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|0
1627632470000|2021-07-30 08:07:50|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|0
1627632480000|2021-07-30 08:08:00|2800.25|2800.25|2800.09|2800.09|2800.25|2800.25|2799.59|2799.59|0
1627632490000|2021-07-30 08:08:10|2799.92|2799.92|2799.84|2799.84|2799.92|2799.92|2799.84|2799.84|0
1627632500000|2021-07-30 08:08:20|2800|2800|2800|2800|2800|2800|2800|2800|0
1627632510000|2021-07-30 08:08:30|2800.17|2800.17|2800.78|2800.78|2801.11|2801.11|2800.17|2800.17|0
1627632520000|2021-07-30 08:08:40|2800.95|2800.95|2801.17|2801.17|2801.17|2801.17|2800.95|2800.95|0
1627632530000|2021-07-30 08:08:50|2801.23|2801.23|2801.15|2801.15|2801.27|2801.27|2801.15|2801.15|0
1627632540000|2021-07-30 08:09:00|2800.99|2800.99|2800.15|2800.15|2800.99|2800.99|2800.15|2800.15|0
1627632550000|2021-07-30 08:09:10|2800.21|2800.21|2800.23|2800.23|2800.23|2800.23|2800.15|2800.15|0
1627632560000|2021-07-30 08:09:20|2800.39|2800.39|2800.19|2800.19|2800.39|2800.39|2800.19|2800.19|0
1627632570000|2021-07-30 08:09:30|2800.35|2800.35|2800.19|2800.19|2800.35|2800.35|2800.19|2800.19|0
1627632580000|2021-07-30 08:09:40|2800.35|2800.35|2800.76|2800.76|2800.76|2800.76|2800.3|2800.3|0
1627632590000|2021-07-30 08:09:50|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|0
1627632600000|2021-07-30 08:10:00|2801.15|2801.15|2800.92|2800.92|2801.15|2801.15|2800.92|2800.92|0
1627632610000|2021-07-30 08:10:10|2801.09|2801.09|2801.05|2801.05|2801.09|2801.09|2801.05|2801.05|0
1627632620000|2021-07-30 08:10:20|2801.08|2801.08|2801.13|2801.13|2801.13|2801.13|2800.96|2800.96|0
1627632630000|2021-07-30 08:10:30|2800.01|2800.01|2799.73|2799.73|2800.01|2800.01|2799.73|2799.73|0
1627632640000|2021-07-30 08:10:40|2800.07|2800.07|2799.96|2799.96|2800.12|2800.12|2799.96|2799.96|0
1627632650000|2021-07-30 08:10:50|2800.12|2800.12|2800.35|2800.35|2800.35|2800.35|2800.12|2800.12|0
1627632660000|2021-07-30 08:11:00|2800.52|2800.52|2800.65|2800.65|2800.65|2800.65|2800.52|2800.52|0
1627632670000|2021-07-30 08:11:10|2800.91|2800.91|2801.49|2801.49|2801.49|2801.49|2800.91|2800.91|0
1627632690000|2021-07-30 08:11:30|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1627632700000|2021-07-30 08:11:40|2802.03|2802.03|2801.92|2801.92|2802.03|2802.03|2801.92|2801.92|0
1627632720000|2021-07-30 08:12:00|2802.09|2802.09|2802.64|2802.64|2802.64|2802.64|2802.09|2802.09|0
1627632730000|2021-07-30 08:12:10|2802.41|2802.41|2803.41|2803.41|2803.41|2803.41|2802.41|2802.41|0
1627632740000|2021-07-30 08:12:20|2803.24|2803.24|2803.13|2803.13|2803.24|2803.24|2802.93|2802.93|0
1627632750000|2021-07-30 08:12:30|2802.53|2802.53|2802.58|2802.58|2802.75|2802.75|2802.53|2802.53|0
1627632760000|2021-07-30 08:12:40|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|0
1627632770000|2021-07-30 08:12:50|2802.87|2802.87|2802.95|2802.95|2802.95|2802.95|2802.78|2802.78|0
1627632780000|2021-07-30 08:13:00|2803.51|2803.51|2803.66|2803.66|2804.14|2804.14|2803.51|2803.51|0
1627632790000|2021-07-30 08:13:10|2803.83|2803.83|2804.16|2804.16|2804.16|2804.16|2803.83|2803.83|0
1627632800000|2021-07-30 08:13:20|2803.88|2803.88|2804.03|2804.03|2804.05|2804.05|2803.3|2803.3|0
1627632810000|2021-07-30 08:13:30|2804.07|2804.07|2804.15|2804.15|2804.15|2804.15|2803.82|2803.82|0
1627632820000|2021-07-30 08:13:40|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|0
1627632830000|2021-07-30 08:13:50|2804.34|2804.34|2804.01|2804.01|2804.34|2804.34|2804.01|2804.01|0
1627632850000|2021-07-30 08:14:10|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|0
1627632860000|2021-07-30 08:14:20|2804.08|2804.08|2804.69|2804.69|2804.69|2804.69|2803.97|2803.97|0
1627632870000|2021-07-30 08:14:30|2804.52|2804.52|2804.6|2804.6|2804.6|2804.6|2804.52|2804.52|0
1627632890000|2021-07-30 08:14:50|2805.15|2805.15|2805.96|2805.96|2806.15|2806.15|2805.15|2805.15|0
1627632900000|2021-07-30 08:15:00|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|2805.87|0
1627632910000|2021-07-30 08:15:10|2805.89|2805.89|2806.07|2806.07|2806.07|2806.07|2805.87|2805.87|0
1627632920000|2021-07-30 08:15:20|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|0
1627632930000|2021-07-30 08:15:30|2806.04|2806.04|2805.95|2805.95|2806.04|2806.04|2805.95|2805.95|0
1627632940000|2021-07-30 08:15:40|2806.04|2806.04|2806.66|2806.66|2806.66|2806.66|2806.04|2806.04|0
1627632950000|2021-07-30 08:15:50|2806.33|2806.33|2806.41|2806.41|2806.49|2806.49|2806.33|2806.33|0
1627632960000|2021-07-30 08:16:00|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|2806.49|0
1627632970000|2021-07-30 08:16:10|2806.41|2806.41|2806.49|2806.49|2806.49|2806.49|2806.41|2806.41|0
1627632980000|2021-07-30 08:16:20|2806.66|2806.66|2807.1|2807.1|2807.1|2807.1|2806.66|2806.66|0
1627632990000|2021-07-30 08:16:30|2807.27|2807.27|2807.69|2807.69|2807.71|2807.71|2807.27|2807.27|0
1627633000000|2021-07-30 08:16:40|2807.7|2807.7|2807.2|2807.2|2807.86|2807.86|2807.2|2807.2|0
1627633010000|2021-07-30 08:16:50|2807.37|2807.37|2807.81|2807.81|2807.81|2807.81|2807.37|2807.37|0
1627633020000|2021-07-30 08:17:00|2808.3|2808.3|2808.73|2808.73|2808.81|2808.81|2808.3|2808.3|0
1627633030000|2021-07-30 08:17:10|2808.23|2808.23|2808.67|2808.67|2808.78|2808.78|2808.23|2808.23|0
1627633040000|2021-07-30 08:17:20|2808.5|2808.5|2809.13|2809.13|2809.13|2809.13|2808.5|2808.5|0
1627633050000|2021-07-30 08:17:30|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|0
1627633060000|2021-07-30 08:17:40|2809.13|2809.13|2809.22|2809.22|2809.22|2809.22|2809.13|2809.13|0
1627633070000|2021-07-30 08:17:50|2809.47|2809.47|2810.09|2810.09|2810.09|2810.09|2809.36|2809.36|0
1627633080000|2021-07-30 08:18:00|2810|2810|2810|2810|2810|2810|2809.78|2809.78|0
1627633100000|2021-07-30 08:18:20|2810.16|2810.16|2810|2810|2810.22|2810.22|2810|2810|0
1627633110000|2021-07-30 08:18:30|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1627633120000|2021-07-30 08:18:40|2810.34|2810.34|2810|2810|2810.34|2810.34|2810|2810|0
1627633130000|2021-07-30 08:18:50|2809.26|2809.26|2808.38|2808.38|2809.26|2809.26|2808.38|2808.38|0
1627633140000|2021-07-30 08:19:00|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1627633150000|2021-07-30 08:19:10|2808.33|2808.33|2808.38|2808.38|2808.38|2808.38|2807.94|2807.94|0
1627633160000|2021-07-30 08:19:20|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|0
1627633180000|2021-07-30 08:19:40|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|2808.55|0
1627633190000|2021-07-30 08:19:50|2808.95|2808.95|2809.45|2809.45|2809.45|2809.45|2808.95|2808.95|0
1627633200000|2021-07-30 08:20:00|2809.56|2809.56|2811.19|2811.19|2811.19|2811.19|2809.56|2809.56|0
1627633210000|2021-07-30 08:20:10|2811.27|2811.27|2811.35|2811.35|2811.35|2811.35|2811.27|2811.27|0
1627633220000|2021-07-30 08:20:20|2811.27|2811.27|2811.53|2811.53|2811.53|2811.53|2811.27|2811.27|0
1627633230000|2021-07-30 08:20:30|2811.56|2811.56|2812.31|2812.31|2812.31|2812.31|2811.56|2811.56|0
1627633240000|2021-07-30 08:20:40|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|2812.25|0
1627633250000|2021-07-30 08:20:50|2812.14|2812.14|2811.92|2811.92|2812.14|2812.14|2811.92|2811.92|0
1627633260000|2021-07-30 08:21:00|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|0
1627633270000|2021-07-30 08:21:10|2811.87|2811.87|2811.64|2811.64|2811.87|2811.87|2811.64|2811.64|0
1627633290000|2021-07-30 08:21:30|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|0
1627633300000|2021-07-30 08:21:40|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|0
1627633310000|2021-07-30 08:21:50|2812.06|2812.06|2812.17|2812.17|2812.17|2812.17|2812|2812|0
1627633320000|2021-07-30 08:22:00|2812.56|2812.56|2813.65|2813.65|2813.65|2813.65|2812.56|2812.56|0
1627633330000|2021-07-30 08:22:10|2813.57|2813.57|2813.16|2813.16|2813.57|2813.57|2813.16|2813.16|0
1627633340000|2021-07-30 08:22:20|2813.56|2813.56|2813.61|2813.61|2813.61|2813.61|2813.49|2813.49|0
1627633350000|2021-07-30 08:22:30|2813.44|2813.44|2813.28|2813.28|2813.44|2813.44|2813.28|2813.28|0
1627633360000|2021-07-30 08:22:40|2813.22|2813.22|2813.16|2813.16|2813.28|2813.28|2813.16|2813.16|0
1627633370000|2021-07-30 08:22:50|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|2813.33|0
1627633390000|2021-07-30 08:23:10|2813.83|2813.83|2813.99|2813.99|2813.99|2813.99|2813.83|2813.83|0
1627633400000|2021-07-30 08:23:20|2814.66|2814.66|2815|2815|2815|2815|2814.66|2814.66|0
1627633410000|2021-07-30 08:23:30|2814.94|2814.94|2814.54|2814.54|2814.94|2814.94|2814.54|2814.54|0
1627633420000|2021-07-30 08:23:40|2814.48|2814.48|2814.26|2814.26|2814.54|2814.54|2814.09|2814.09|0
1627633430000|2021-07-30 08:23:50|2814.43|2814.43|2813.95|2813.95|2814.43|2814.43|2813.77|2813.77|0
1627633440000|2021-07-30 08:24:00|2813.77|2813.77|2813.78|2813.78|2813.78|2813.78|2813.44|2813.44|0
1627633470000|2021-07-30 08:24:30|2813.73|2813.73|2813.12|2813.12|2813.73|2813.73|2813.12|2813.12|0
1627633480000|2021-07-30 08:24:40|2813.16|2813.16|2812.66|2812.66|2813.16|2813.16|2812.66|2812.66|0
1627633490000|2021-07-30 08:24:50|2812.49|2812.49|2811.56|2811.56|2812.49|2812.49|2811.56|2811.56|0
1627633500000|2021-07-30 08:25:00|2811.68|2811.68|2811.66|2811.66|2811.95|2811.95|2811.62|2811.62|0
1627633510000|2021-07-30 08:25:10|2811.55|2811.55|2810.69|2810.69|2811.55|2811.55|2810.69|2810.69|0
1627633520000|2021-07-30 08:25:20|2810.85|2810.85|2809.58|2809.58|2810.85|2810.85|2809.58|2809.58|0
1627633530000|2021-07-30 08:25:30|2809.38|2809.38|2809.3|2809.3|2809.38|2809.38|2809.3|2809.3|0
1627633540000|2021-07-30 08:25:40|2809.13|2809.13|2809.3|2809.3|2809.3|2809.3|2809.13|2809.13|0
1627633550000|2021-07-30 08:25:50|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1627633560000|2021-07-30 08:26:00|2809.47|2809.47|2808.75|2808.75|2809.47|2809.47|2808.75|2808.75|0
1627633570000|2021-07-30 08:26:10|2809|2809|2809.06|2809.06|2809.06|2809.06|2809|2809|0
1627633580000|2021-07-30 08:26:20|2808.89|2808.89|2808.94|2808.94|2808.94|2808.94|2808.77|2808.77|0
1627633590000|2021-07-30 08:26:30|2808.77|2808.77|2808.5|2808.5|2808.77|2808.77|2808.5|2808.5|0
1627633600000|2021-07-30 08:26:40|2808.17|2808.17|2807.6|2807.6|2808.17|2808.17|2807.6|2807.6|0
1627633610000|2021-07-30 08:26:50|2807.43|2807.43|2807.6|2807.6|2807.6|2807.6|2807.43|2807.43|0
1627633620000|2021-07-30 08:27:00|2807.55|2807.55|2807.09|2807.09|2807.55|2807.55|2807.09|2807.09|0
1627633630000|2021-07-30 08:27:10|2806.87|2806.87|2807.05|2807.05|2807.05|2807.05|2806.87|2806.87|0
1627633640000|2021-07-30 08:27:20|2807.27|2807.27|2808.26|2808.26|2808.26|2808.26|2807.27|2807.27|0
1627633650000|2021-07-30 08:27:30|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|0
1627633660000|2021-07-30 08:27:40|2807.87|2807.87|2808.17|2808.17|2808.17|2808.17|2807.78|2807.78|0
1627633670000|2021-07-30 08:27:50|2808|2808|2807.33|2807.33|2808|2808|2807.33|2807.33|0
1627633690000|2021-07-30 08:28:10|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|2807.5|0
1627633700000|2021-07-30 08:28:20|2807.58|2807.58|2807.5|2807.5|2807.58|2807.58|2807.5|2807.5|0
1627633710000|2021-07-30 08:28:30|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|0
1627633720000|2021-07-30 08:28:40|2808.05|2808.05|2808.1|2808.1|2808.1|2808.1|2808.05|2808.05|0
1627633730000|2021-07-30 08:28:50|2808.02|2808.02|2808.53|2808.53|2808.69|2808.69|2808.02|2808.02|0
1627633740000|2021-07-30 08:29:00|2808.36|2808.36|2808.53|2808.53|2808.53|2808.53|2808.36|2808.36|0
1627633750000|2021-07-30 08:29:10|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|2808.36|0
1627633760000|2021-07-30 08:29:20|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1627633770000|2021-07-30 08:29:30|2808.01|2808.01|2808.28|2808.28|2808.28|2808.28|2808.01|2808.01|0
1627633790000|2021-07-30 08:29:50|2809.06|2809.06|2809.87|2809.87|2809.87|2809.87|2809.03|2809.03|0
1627633800000|2021-07-30 08:30:00|2809.7|2809.7|2809.98|2809.98|2809.98|2809.98|2809.64|2809.64|0
1627633810000|2021-07-30 08:30:10|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1627633820000|2021-07-30 08:30:20|2810.01|2810.01|2811.07|2811.07|2811.4|2811.4|2810.01|2810.01|0
1627633830000|2021-07-30 08:30:30|2811.4|2811.4|2811.57|2811.57|2811.57|2811.57|2811.4|2811.4|0
1627633840000|2021-07-30 08:30:40|2811.46|2811.46|2810.37|2810.37|2811.46|2811.46|2810.37|2810.37|0
1627633850000|2021-07-30 08:30:50|2810.03|2810.03|2808.97|2808.97|2810.03|2810.03|2808.97|2808.97|0
1627633860000|2021-07-30 08:31:00|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|0
1627633880000|2021-07-30 08:31:20|2809.32|2809.32|2810.26|2810.26|2810.26|2810.26|2809.32|2809.32|0
1627633920000|2021-07-30 08:32:00|2810.03|2810.03|2807.87|2807.87|2810.03|2810.03|2807.87|2807.87|0
1627633930000|2021-07-30 08:32:10|2807.75|2807.75|2806.8|2806.8|2807.75|2807.75|2806.8|2806.8|0
1627633950000|2021-07-30 08:32:30|2806.88|2806.88|2807.6|2807.6|2807.6|2807.6|2806.88|2806.88|0
1627633960000|2021-07-30 08:32:40|2807.65|2807.65|2807.44|2807.44|2807.65|2807.65|2807.42|2807.42|0
1627633970000|2021-07-30 08:32:50|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|2807.45|0
1627633980000|2021-07-30 08:33:00|2807.46|2807.46|2807.45|2807.45|2807.46|2807.46|2807.45|2807.45|0
1627633990000|2021-07-30 08:33:10|2807.46|2807.46|2807.41|2807.41|2807.46|2807.46|2807.41|2807.41|0
1627634000000|2021-07-30 08:33:20|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|2807.52|0
1627634010000|2021-07-30 08:33:30|2807.53|2807.53|2807.54|2807.54|2807.54|2807.54|2807.53|2807.53|0
1627634020000|2021-07-30 08:33:40|2807.49|2807.49|2807.16|2807.16|2807.49|2807.49|2807.16|2807.16|0
1627634030000|2021-07-30 08:33:50|2807.33|2807.33|2807.16|2807.16|2807.33|2807.33|2807.16|2807.16|0
1627634040000|2021-07-30 08:34:00|2806.99|2806.99|2805.9|2805.9|2806.99|2806.99|2805.67|2805.67|0
1627634050000|2021-07-30 08:34:10|2805.61|2805.61|2804.78|2804.78|2805.61|2805.61|2804.78|2804.78|0
1627634060000|2021-07-30 08:34:20|2804.95|2804.95|2804|2804|2804.95|2804.95|2804|2804|0
1627634070000|2021-07-30 08:34:30|2803.83|2803.83|2804.27|2804.27|2804.27|2804.27|2803.83|2803.83|0
1627634080000|2021-07-30 08:34:40|2804.21|2804.21|2804.11|2804.11|2804.21|2804.21|2803.93|2803.93|0
1627634100000|2021-07-30 08:35:00|2803.49|2803.49|2803.36|2803.36|2803.49|2803.49|2803.07|2803.07|0
1627634110000|2021-07-30 08:35:10|2803.25|2803.25|2803.01|2803.01|2803.25|2803.25|2803.01|2803.01|0
1627634120000|2021-07-30 08:35:20|2802.97|2802.97|2803.59|2803.59|2803.59|2803.59|2802.92|2802.92|0
1627634130000|2021-07-30 08:35:30|2803.64|2803.64|2804.01|2804.01|2804.01|2804.01|2803.64|2803.64|0
1627634150000|2021-07-30 08:35:50|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|2804.07|0
1627634160000|2021-07-30 08:36:00|2804.02|2804.02|2803.69|2803.69|2804.02|2804.02|2803.69|2803.69|0
1627634170000|2021-07-30 08:36:10|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|0
1627634180000|2021-07-30 08:36:20|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|2803.18|0
1627634190000|2021-07-30 08:36:30|2802.96|2802.96|2803.18|2803.18|2803.18|2803.18|2802.96|2802.96|0
1627634200000|2021-07-30 08:36:40|2803.1|2803.1|2802.51|2802.51|2803.1|2803.1|2802.45|2802.45|0
1627634210000|2021-07-30 08:36:50|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1627634220000|2021-07-30 08:37:00|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|0
1627634230000|2021-07-30 08:37:10|2802.46|2802.46|2802.75|2802.75|2802.75|2802.75|2802.46|2802.46|0
1627634240000|2021-07-30 08:37:20|2802.92|2802.92|2803.25|2803.25|2803.25|2803.25|2802.92|2802.92|0
1627634250000|2021-07-30 08:37:30|2803.3|2803.3|2803.8|2803.8|2803.8|2803.8|2803.3|2803.3|0
1627634260000|2021-07-30 08:37:40|2803.64|2803.64|2803.58|2803.58|2803.64|2803.64|2803.58|2803.58|0
1627634270000|2021-07-30 08:37:50|2803.41|2803.41|2803.3|2803.3|2803.41|2803.41|2803.3|2803.3|0
1627634280000|2021-07-30 08:38:00|2803.41|2803.41|2804.17|2804.17|2804.17|2804.17|2803.41|2803.41|0
1627634290000|2021-07-30 08:38:10|2804.25|2804.25|2804.2|2804.2|2804.53|2804.53|2804.2|2804.2|0
1627634320000|2021-07-30 08:38:40|2804.64|2804.64|2804.42|2804.42|2804.76|2804.76|2804.42|2804.42|0
1627634330000|2021-07-30 08:38:50|2804.31|2804.31|2803.05|2803.05|2804.31|2804.31|2803.05|2803.05|0
1627634340000|2021-07-30 08:39:00|2803|2803|2803.06|2803.06|2803.06|2803.06|2803|2803|0
1627634350000|2021-07-30 08:39:10|2802.91|2802.91|2802.77|2802.77|2802.91|2802.91|2802.74|2802.74|0
1627634360000|2021-07-30 08:39:20|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|2802.37|0
1627634370000|2021-07-30 08:39:30|2801.54|2801.54|2801.21|2801.21|2801.54|2801.54|2801.21|2801.21|0
1627634380000|2021-07-30 08:39:40|2800.87|2800.87|2801.04|2801.04|2801.04|2801.04|2800.87|2800.87|0
1627634390000|2021-07-30 08:39:50|2800.87|2800.87|2800.87|2800.87|2800.87|2800.87|2800.87|2800.87|0
1627634400000|2021-07-30 08:40:00|2800.55|2800.55|2799.83|2799.83|2800.55|2800.55|2799.78|2799.78|0
1627634410000|2021-07-30 08:40:10|2800|2800|2800|2800|2800|2800|2800|2800|0
1627634420000|2021-07-30 08:40:20|2799.5|2799.5|2799.56|2799.56|2799.56|2799.56|2799.5|2799.5|0
1627634430000|2021-07-30 08:40:30|2799.34|2799.34|2800.66|2800.66|2800.66|2800.66|2799.34|2799.34|0
1627634440000|2021-07-30 08:40:40|2800.61|2800.61|2801.16|2801.16|2801.16|2801.16|2800.5|2800.5|0
1627634450000|2021-07-30 08:40:50|2801.48|2801.48|2801.66|2801.66|2801.66|2801.66|2801.4|2801.4|0
1627634490000|2021-07-30 08:41:30|2802|2802|2801.61|2801.61|2802|2802|2801.61|2801.61|0
1627634500000|2021-07-30 08:41:40|2801.5|2801.5|2801.72|2801.72|2801.72|2801.72|2801.39|2801.39|0
1627634510000|2021-07-30 08:41:50|2801.55|2801.55|2801.73|2801.73|2801.74|2801.74|2801.51|2801.51|0
1627634520000|2021-07-30 08:42:00|2801.81|2801.81|2802.36|2802.36|2802.36|2802.36|2801.81|2801.81|0
1627634540000|2021-07-30 08:42:20|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1627634550000|2021-07-30 08:42:30|2802.53|2802.53|2802.33|2802.33|2802.53|2802.53|2802.16|2802.16|0
1627634560000|2021-07-30 08:42:40|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1627634570000|2021-07-30 08:42:50|2802.38|2802.38|2802.22|2802.22|2802.38|2802.38|2802.22|2802.22|0
1627634580000|2021-07-30 08:43:00|2801.76|2801.76|2801.46|2801.46|2801.76|2801.76|2801.42|2801.42|0
1627634590000|2021-07-30 08:43:10|2801.4|2801.4|2801.57|2801.57|2801.57|2801.57|2801.4|2801.4|0
1627634600000|2021-07-30 08:43:20|2801.74|2801.74|2802.85|2802.85|2802.85|2802.85|2801.74|2801.74|0
1627634610000|2021-07-30 08:43:30|2802.96|2802.96|2803.16|2803.16|2803.16|2803.16|2802.96|2802.96|0
1627634630000|2021-07-30 08:43:50|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1627634650000|2021-07-30 08:44:10|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|2803.27|0
1627634660000|2021-07-30 08:44:20|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|2803.33|0
1627634680000|2021-07-30 08:44:40|2803.49|2803.49|2802.47|2802.47|2803.49|2803.49|2802.47|2802.47|0
1627634690000|2021-07-30 08:44:50|2802.38|2802.38|2801.85|2801.85|2802.38|2802.38|2801.83|2801.83|0
1627634700000|2021-07-30 08:45:00|2801.76|2801.76|2801.82|2801.82|2801.82|2801.82|2801.76|2801.76|0
1627634710000|2021-07-30 08:45:10|2801.87|2801.87|2803.08|2803.08|2803.13|2803.13|2801.87|2801.87|0
1627634720000|2021-07-30 08:45:20|2802.86|2802.86|2801.52|2801.52|2802.86|2802.86|2801.52|2801.52|0
1627634730000|2021-07-30 08:45:30|2801.63|2801.63|2802.13|2802.13|2802.13|2802.13|2801.46|2801.46|0
1627634740000|2021-07-30 08:45:40|2802.68|2802.68|2802.73|2802.73|2802.73|2802.73|2802.68|2802.68|0
1627634750000|2021-07-30 08:45:50|2802.79|2802.79|2802.91|2802.91|2802.91|2802.91|2802.79|2802.79|0
1627634760000|2021-07-30 08:46:00|2802.97|2802.97|2803.95|2803.95|2804.01|2804.01|2802.96|2802.96|0
1627634770000|2021-07-30 08:46:10|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|0
1627634780000|2021-07-30 08:46:20|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|0
1627634790000|2021-07-30 08:46:30|2803.61|2803.61|2802.61|2802.61|2803.61|2803.61|2802.61|2802.61|0
1627634820000|2021-07-30 08:47:00|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|0
1627634830000|2021-07-30 08:47:10|2802.6|2802.6|2802.52|2802.52|2802.6|2802.6|2802.52|2802.52|0
1627634840000|2021-07-30 08:47:20|2802.36|2802.36|2802.19|2802.19|2802.36|2802.36|2802.19|2802.19|0
1627634850000|2021-07-30 08:47:30|2802.02|2802.02|2801.45|2801.45|2802.02|2802.02|2801.45|2801.45|0
1627634860000|2021-07-30 08:47:40|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1627634870000|2021-07-30 08:47:50|2801.06|2801.06|2800.39|2800.39|2801.06|2801.06|2800.39|2800.39|0
1627634880000|2021-07-30 08:48:00|2800.5|2800.5|2799.99|2799.99|2800.5|2800.5|2799.99|2799.99|0
1627634890000|2021-07-30 08:48:10|2799.33|2799.33|2799.23|2799.23|2799.33|2799.33|2799.23|2799.23|0
1627634900000|2021-07-30 08:48:20|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|2799.17|0
1627634910000|2021-07-30 08:48:30|2799|2799|2798.73|2798.73|2799|2799|2798.73|2798.73|0
1627634920000|2021-07-30 08:48:40|2798.89|2798.89|2798.67|2798.67|2799|2799|2798.67|2798.67|0
1627634930000|2021-07-30 08:48:50|2798.95|2798.95|2799|2799|2799|2799|2798.95|2798.95|0
1627634940000|2021-07-30 08:49:00|2799.06|2799.06|2799.34|2799.34|2799.34|2799.34|2799.06|2799.06|0
1627634950000|2021-07-30 08:49:10|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1627634960000|2021-07-30 08:49:20|2799.56|2799.56|2799.17|2799.17|2799.56|2799.56|2799.17|2799.17|0
1627634970000|2021-07-30 08:49:30|2799.23|2799.23|2799.24|2799.24|2799.24|2799.24|2799.07|2799.07|0
1627634980000|2021-07-30 08:49:40|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|0
1627635000000|2021-07-30 08:50:00|2799.29|2799.29|2798.85|2798.85|2799.29|2799.29|2798.85|2798.85|0
1627635010000|2021-07-30 08:50:10|2798.96|2798.96|2799.57|2799.57|2799.57|2799.57|2798.96|2798.96|0
1627635030000|2021-07-30 08:50:30|2799.41|2799.41|2799.52|2799.52|2799.52|2799.52|2799.41|2799.41|0
1627635040000|2021-07-30 08:50:40|2799.46|2799.46|2799.28|2799.28|2799.46|2799.46|2799.28|2799.28|0
1627635050000|2021-07-30 08:50:50|2799.11|2799.11|2798.82|2798.82|2799.11|2799.11|2798.82|2798.82|0
1627635060000|2021-07-30 08:51:00|2798.49|2798.49|2797.92|2797.92|2798.49|2798.49|2797.87|2797.87|0
1627635070000|2021-07-30 08:51:10|2798.09|2798.09|2798.09|2798.09|2798.26|2798.26|2798.09|2798.09|0
1627635100000|2021-07-30 08:51:40|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|0
1627635120000|2021-07-30 08:52:00|2797.7|2797.7|2797.59|2797.59|2797.7|2797.7|2797.59|2797.59|0
1627635130000|2021-07-30 08:52:10|2797.7|2797.7|2798.46|2798.46|2798.46|2798.46|2797.7|2797.7|0
1627635140000|2021-07-30 08:52:20|2798.29|2798.29|2798.23|2798.23|2798.29|2798.29|2798.23|2798.23|0
1627635150000|2021-07-30 08:52:30|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1627635160000|2021-07-30 08:52:40|2798.62|2798.62|2798.67|2798.67|2798.67|2798.67|2798.62|2798.62|0
1627635170000|2021-07-30 08:52:50|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|2798.84|0
1627635180000|2021-07-30 08:53:00|2798.9|2798.9|2798.47|2798.47|2798.9|2798.9|2798.47|2798.47|0
1627635190000|2021-07-30 08:53:10|2798.58|2798.58|2798.14|2798.14|2798.58|2798.58|2798.14|2798.14|0
1627635200000|2021-07-30 08:53:20|2797.48|2797.48|2796.54|2796.54|2797.48|2797.48|2796.54|2796.54|0
1627635210000|2021-07-30 08:53:30|2796.21|2796.21|2795.87|2795.87|2796.21|2796.21|2795.87|2795.87|0
1627635220000|2021-07-30 08:53:40|2795.93|2795.93|2794.96|2794.96|2795.93|2795.93|2794.92|2794.92|0
1627635230000|2021-07-30 08:53:50|2795.04|2795.04|2795.03|2795.03|2795.04|2795.04|2794.99|2794.99|0
1627635240000|2021-07-30 08:54:00|2794.7|2794.7|2794.11|2794.11|2794.7|2794.7|2794.11|2794.11|0
1627635250000|2021-07-30 08:54:10|2793.95|2793.95|2794.5|2794.5|2794.67|2794.67|2793.83|2793.83|0
1627635260000|2021-07-30 08:54:20|2794.33|2794.33|2794.44|2794.44|2794.44|2794.44|2794.33|2794.33|0
1627635270000|2021-07-30 08:54:30|2794.61|2794.61|2794.67|2794.67|2794.67|2794.67|2794.61|2794.61|0
1627635280000|2021-07-30 08:54:40|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|0
1627635290000|2021-07-30 08:54:50|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|0
1627635300000|2021-07-30 08:55:00|2794.42|2794.42|2794.87|2794.87|2794.87|2794.87|2794.42|2794.42|0
1627635310000|2021-07-30 08:55:10|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|0
1627635320000|2021-07-30 08:55:20|2794.64|2794.64|2794.59|2794.59|2794.64|2794.64|2794.59|2794.59|0
1627635330000|2021-07-30 08:55:30|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|0
1627635340000|2021-07-30 08:55:40|2795.1|2795.1|2794.15|2794.15|2795.15|2795.15|2794.15|2794.15|0
1627635350000|2021-07-30 08:55:50|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1627635360000|2021-07-30 08:56:00|2793.75|2793.75|2793.58|2793.58|2793.75|2793.75|2793.58|2793.58|0
1627635370000|2021-07-30 08:56:10|2793.75|2793.75|2794.5|2794.5|2794.67|2794.67|2793.75|2793.75|0
1627635380000|2021-07-30 08:56:20|2794.34|2794.34|2793.77|2793.77|2794.34|2794.34|2793.77|2793.77|0
1627635390000|2021-07-30 08:56:30|2793.69|2793.69|2793.74|2793.74|2794.14|2794.14|2793.69|2793.69|0
1627635400000|2021-07-30 08:56:40|2793.57|2793.57|2793.23|2793.23|2793.57|2793.57|2793.23|2793.23|0
1627635410000|2021-07-30 08:56:50|2792.65|2792.65|2792.59|2792.59|2792.65|2792.65|2792.53|2792.53|0
1627635420000|2021-07-30 08:57:00|2792.53|2792.53|2792.51|2792.51|2792.53|2792.53|2792.51|2792.51|0
1627635430000|2021-07-30 08:57:10|2792.68|2792.68|2792.63|2792.63|2792.68|2792.68|2792.51|2792.51|0
1627635440000|2021-07-30 08:57:20|2792.12|2792.12|2791.95|2791.95|2792.12|2792.12|2791.95|2791.95|0
1627635460000|2021-07-30 08:57:40|2791.9|2791.9|2791.48|2791.48|2791.9|2791.9|2791.48|2791.48|0
1627635470000|2021-07-30 08:57:50|2791.34|2791.34|2790.08|2790.08|2791.34|2791.34|2790.08|2790.08|0
1627635480000|2021-07-30 08:58:00|2790.13|2790.13|2790.59|2790.59|2790.59|2790.59|2789.97|2789.97|0
1627635490000|2021-07-30 08:58:10|2790.81|2790.81|2791.37|2791.37|2791.37|2791.37|2790.81|2790.81|0
1627635500000|2021-07-30 08:58:20|2791.31|2791.31|2791.15|2791.15|2791.54|2791.54|2791.15|2791.15|0
1627635510000|2021-07-30 08:58:30|2791.23|2791.23|2791.21|2791.21|2791.23|2791.23|2791.21|2791.21|0
1627635520000|2021-07-30 08:58:40|2791.32|2791.32|2791.55|2791.55|2791.55|2791.55|2791.32|2791.32|0
1627635530000|2021-07-30 08:58:50|2791.88|2791.88|2791.71|2791.71|2791.88|2791.88|2791.71|2791.71|0
1627635540000|2021-07-30 08:59:00|2791.77|2791.77|2791.71|2791.71|2791.77|2791.77|2791.71|2791.71|0
1627635550000|2021-07-30 08:59:10|2792.04|2792.04|2792.21|2792.21|2792.21|2792.21|2792.04|2792.04|0
1627635560000|2021-07-30 08:59:20|2792.17|2792.17|2792.25|2792.25|2792.25|2792.25|2792.17|2792.17|0
1627635570000|2021-07-30 08:59:30|2792.42|2792.42|2792.38|2792.38|2792.53|2792.53|2792.26|2792.26|0
1627635580000|2021-07-30 08:59:40|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|2792.16|2792.16|0
1627635600000|2021-07-30 09:00:00|2792.49|2792.49|2792.55|2792.55|2792.55|2792.55|2792.33|2792.33|0
1627635610000|2021-07-30 09:00:10|2792.51|2792.51|2792.9|2792.9|2792.9|2792.9|2792.23|2792.23|0
1627635620000|2021-07-30 09:00:20|2793.13|2793.13|2792.63|2792.63|2793.13|2793.13|2792.63|2792.63|0
1627635630000|2021-07-30 09:00:30|2792.69|2792.69|2792.85|2792.85|2792.85|2792.85|2792.69|2792.69|0
1627635640000|2021-07-30 09:00:40|2792.94|2792.94|2793.93|2793.93|2793.93|2793.93|2792.94|2792.94|0
1627635650000|2021-07-30 09:00:50|2793.76|2793.76|2791.64|2791.64|2793.76|2793.76|2791.64|2791.64|0
1627635660000|2021-07-30 09:01:00|2791.55|2791.55|2791.66|2791.66|2791.66|2791.66|2791.36|2791.36|0
1627635670000|2021-07-30 09:01:10|2791.77|2791.77|2792.25|2792.25|2792.25|2792.25|2791.77|2791.77|0
1627635680000|2021-07-30 09:01:20|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|0
1627635690000|2021-07-30 09:01:30|2792.24|2792.24|2792.13|2792.13|2792.24|2792.24|2792.13|2792.13|0
1627635700000|2021-07-30 09:01:40|2792.21|2792.21|2792.58|2792.58|2792.58|2792.58|2791.93|2791.93|0
1627635710000|2021-07-30 09:01:50|2792.46|2792.46|2792.24|2792.24|2792.46|2792.46|2792.24|2792.24|0
1627635720000|2021-07-30 09:02:00|2792.2|2792.2|2792.14|2792.14|2792.2|2792.2|2792.14|2792.14|0
1627635730000|2021-07-30 09:02:10|2792.03|2792.03|2791.47|2791.47|2792.03|2792.03|2791.47|2791.47|0
1627635740000|2021-07-30 09:02:20|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|0
1627635770000|2021-07-30 09:02:50|2791.78|2791.78|2792.14|2792.14|2792.14|2792.14|2791.78|2791.78|0
1627635780000|2021-07-30 09:03:00|2792.15|2792.15|2792.62|2792.62|2792.68|2792.68|2792|2792|0
1627635790000|2021-07-30 09:03:10|2792.68|2792.68|2792.31|2792.31|2793.07|2793.07|2792.31|2792.31|0
1627635800000|2021-07-30 09:03:20|2792.27|2792.27|2791.53|2791.53|2792.27|2792.27|2791.53|2791.53|0
1627635810000|2021-07-30 09:03:30|2790.7|2790.7|2790.66|2790.66|2790.7|2790.7|2790.66|2790.66|0
1627635820000|2021-07-30 09:03:40|2790.16|2790.16|2789.88|2789.88|2790.16|2790.16|2789.88|2789.88|0
1627635830000|2021-07-30 09:03:50|2789.84|2789.84|2789.29|2789.29|2789.84|2789.84|2789.29|2789.29|0
1627635840000|2021-07-30 09:04:00|2789.25|2789.25|2789.14|2789.14|2789.25|2789.25|2789.14|2789.14|0
1627635850000|2021-07-30 09:04:10|2788.98|2788.98|2789.2|2789.2|2789.2|2789.2|2788.87|2788.87|0
1627635860000|2021-07-30 09:04:20|2789.14|2789.14|2788.91|2788.91|2789.14|2789.14|2788.86|2788.86|0
1627635870000|2021-07-30 09:04:30|2788.54|2788.54|2788.46|2788.46|2788.54|2788.54|2788.46|2788.46|0
1627635880000|2021-07-30 09:04:40|2788.63|2788.63|2788.79|2788.79|2788.79|2788.79|2788.63|2788.63|0
1627635900000|2021-07-30 09:05:00|2788.9|2788.9|2788.6|2788.6|2789.52|2789.52|2788.56|2788.56|0
1627635910000|2021-07-30 09:05:10|2788.16|2788.16|2787.99|2787.99|2788.25|2788.25|2787.99|2787.99|0
1627635920000|2021-07-30 09:05:20|2787.53|2787.53|2786.8|2786.8|2787.53|2787.53|2786.4|2786.4|0
1627635930000|2021-07-30 09:05:30|2786.74|2786.74|2788.06|2788.06|2788.06|2788.06|2786.68|2786.68|0
1627635940000|2021-07-30 09:05:40|2788.08|2788.08|2787.97|2787.97|2788.08|2788.08|2787.97|2787.97|0
1627635950000|2021-07-30 09:05:50|2787.75|2787.75|2788.22|2788.22|2788.22|2788.22|2787.75|2787.75|0
1627635960000|2021-07-30 09:06:00|2788.05|2788.05|2788.5|2788.5|2788.56|2788.56|2788.05|2788.05|0
1627635970000|2021-07-30 09:06:10|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1627635980000|2021-07-30 09:06:20|2788.72|2788.72|2789.05|2789.05|2789.11|2789.11|2788.72|2788.72|0
1627636000000|2021-07-30 09:06:40|2789.22|2789.22|2789.88|2789.88|2789.88|2789.88|2789.22|2789.22|0
1627636010000|2021-07-30 09:06:50|2789.83|2789.83|2788.84|2788.84|2789.99|2789.99|2788.84|2788.84|0
1627636020000|2021-07-30 09:07:00|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|0
1627636030000|2021-07-30 09:07:10|2788.84|2788.84|2788.23|2788.23|2788.84|2788.84|2788.23|2788.23|0
1627636040000|2021-07-30 09:07:20|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|2787.56|0
1627636060000|2021-07-30 09:07:40|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|2787.55|0
1627636070000|2021-07-30 09:07:50|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|0
1627636080000|2021-07-30 09:08:00|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1627636090000|2021-07-30 09:08:10|2788.54|2788.54|2789.13|2789.13|2789.13|2789.13|2788.54|2788.54|0
1627636110000|2021-07-30 09:08:30|2789.17|2789.17|2788.35|2788.35|2789.66|2789.66|2788.35|2788.35|0
1627636120000|2021-07-30 09:08:40|2788.46|2788.46|2788.96|2788.96|2788.96|2788.96|2788.46|2788.46|0
1627636130000|2021-07-30 09:08:50|2789.13|2789.13|2789.49|2789.49|2789.49|2789.49|2789.13|2789.13|0
1627636140000|2021-07-30 09:09:00|2789.66|2789.66|2789.9|2789.9|2789.9|2789.9|2789.66|2789.66|0
1627636150000|2021-07-30 09:09:10|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|0
1627636180000|2021-07-30 09:09:40|2790.64|2790.64|2790.69|2790.69|2790.69|2790.69|2790.64|2790.64|0
1627636190000|2021-07-30 09:09:50|2790.64|2790.64|2790.7|2790.7|2790.7|2790.7|2790.64|2790.64|0
1627636200000|2021-07-30 09:10:00|2790.78|2790.78|2791.57|2791.57|2791.57|2791.57|2790.78|2790.78|0
1627636210000|2021-07-30 09:10:10|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1627636230000|2021-07-30 09:10:30|2792.01|2792.01|2791.46|2791.46|2792.12|2792.12|2791.46|2791.46|0
1627636240000|2021-07-30 09:10:40|2791.29|2791.29|2790.23|2790.23|2791.29|2791.29|2790.23|2790.23|0
1627636250000|2021-07-30 09:10:50|2790.35|2790.35|2790.94|2790.94|2790.94|2790.94|2790.35|2790.35|0
1627636260000|2021-07-30 09:11:00|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1627636270000|2021-07-30 09:11:10|2790.77|2790.77|2790.66|2790.66|2790.77|2790.77|2790.66|2790.66|0
1627636280000|2021-07-30 09:11:20|2790.62|2790.62|2788.8|2788.8|2790.62|2790.62|2788.8|2788.8|0
1627636290000|2021-07-30 09:11:30|2788.92|2788.92|2788.8|2788.8|2788.92|2788.92|2788.8|2788.8|0
1627636330000|2021-07-30 09:12:10|2789.47|2789.47|2790.24|2790.24|2790.26|2790.26|2789.47|2789.47|0
1627636340000|2021-07-30 09:12:20|2790.57|2790.57|2790.68|2790.68|2790.68|2790.68|2790.57|2790.57|0
1627636350000|2021-07-30 09:12:30|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|0
1627636360000|2021-07-30 09:12:40|2790.63|2790.63|2789.64|2789.64|2790.63|2790.63|2789.64|2789.64|0
1627636370000|2021-07-30 09:12:50|2789.53|2789.53|2786.64|2786.64|2789.53|2789.53|2786.56|2786.56|0
1627636380000|2021-07-30 09:13:00|2786.68|2786.68|2787.04|2787.04|2787.04|2787.04|2786.68|2786.68|0
1627636390000|2021-07-30 09:13:10|2787.27|2787.27|2789.03|2789.03|2789.03|2789.03|2787.27|2787.27|0
1627636410000|2021-07-30 09:13:30|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1627636420000|2021-07-30 09:13:40|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1627636430000|2021-07-30 09:13:50|2787.95|2787.95|2788.62|2788.62|2788.62|2788.62|2787.84|2787.84|0
1627636440000|2021-07-30 09:14:00|2788.29|2788.29|2789.6|2789.6|2789.6|2789.6|2788.29|2788.29|0
1627636450000|2021-07-30 09:14:10|2789.26|2789.26|2789.14|2789.14|2789.4|2789.4|2789.14|2789.14|0
1627636470000|2021-07-30 09:14:30|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1627636480000|2021-07-30 09:14:40|2788.81|2788.81|2788.64|2788.64|2788.81|2788.81|2788.59|2788.59|0
1627636500000|2021-07-30 09:15:00|2789.14|2789.14|2789.26|2789.26|2789.26|2789.26|2789.14|2789.14|0
1627636510000|2021-07-30 09:15:10|2789.92|2789.92|2789.84|2789.84|2789.92|2789.92|2789.84|2789.84|0
1627636520000|2021-07-30 09:15:20|2789.5|2789.5|2788.88|2788.88|2789.5|2789.5|2788.88|2788.88|0
1627636550000|2021-07-30 09:15:50|2789.05|2789.05|2789.5|2789.5|2789.5|2789.5|2789.05|2789.05|0
1627636560000|2021-07-30 09:16:00|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1627636570000|2021-07-30 09:16:10|2790.1|2790.1|2790.27|2790.27|2790.43|2790.43|2790.1|2790.1|0
1627636580000|2021-07-30 09:16:20|2790.21|2790.21|2789.6|2789.6|2790.21|2790.21|2789.6|2789.6|0
1627636590000|2021-07-30 09:16:30|2789.49|2789.49|2788.86|2788.86|2789.49|2789.49|2788.86|2788.86|0
1627636600000|2021-07-30 09:16:40|2788.8|2788.8|2788.54|2788.54|2788.82|2788.82|2788.54|2788.54|0
1627636620000|2021-07-30 09:17:00|2788.45|2788.45|2787.07|2787.07|2788.45|2788.45|2787.07|2787.07|0
1627636630000|2021-07-30 09:17:10|2787.01|2787.01|2786.9|2786.9|2787.06|2787.06|2786.9|2786.9|0
1627636640000|2021-07-30 09:17:20|2787.07|2787.07|2787.07|2787.07|2787.13|2787.13|2787.07|2787.07|0
1627636650000|2021-07-30 09:17:30|2787.03|2787.03|2786.66|2786.66|2787.03|2787.03|2786.66|2786.66|0
1627636660000|2021-07-30 09:17:40|2786.49|2786.49|2785.63|2785.63|2786.49|2786.49|2785.63|2785.63|0
1627636670000|2021-07-30 09:17:50|2785.6|2785.6|2785.16|2785.16|2785.6|2785.6|2785.16|2785.16|0
1627636680000|2021-07-30 09:18:00|2785.28|2785.28|2784.68|2784.68|2785.28|2785.28|2784.68|2784.68|0
1627636690000|2021-07-30 09:18:10|2785.01|2785.01|2783.68|2783.68|2785.01|2785.01|2783.68|2783.68|0
1627636700000|2021-07-30 09:18:20|2783.52|2783.52|2782.77|2782.77|2783.52|2783.52|2782.77|2782.77|0
1627636710000|2021-07-30 09:18:30|2782.44|2782.44|2782.66|2782.66|2782.72|2782.72|2782.39|2782.39|0
1627636720000|2021-07-30 09:18:40|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|0
1627636730000|2021-07-30 09:18:50|2782.99|2782.99|2783.94|2783.94|2783.94|2783.94|2782.99|2782.99|0
1627636740000|2021-07-30 09:19:00|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1627636750000|2021-07-30 09:19:10|2784.1|2784.1|2783.77|2783.77|2784.1|2784.1|2783.77|2783.77|0
1627636760000|2021-07-30 09:19:20|2783.73|2783.73|2783.9|2783.9|2783.9|2783.9|2783.73|2783.73|0
1627636770000|2021-07-30 09:19:30|2784.31|2784.31|2784.02|2784.02|2784.31|2784.31|2783.96|2783.96|0
1627636780000|2021-07-30 09:19:40|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|0
1627636800000|2021-07-30 09:20:00|2784.63|2784.63|2786.2|2786.2|2786.42|2786.42|2784.63|2784.63|0
1627636810000|2021-07-30 09:20:10|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1627636830000|2021-07-30 09:20:30|2785.92|2785.92|2785.19|2785.19|2785.92|2785.92|2785.19|2785.19|0
1627636840000|2021-07-30 09:20:40|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|0
1627636850000|2021-07-30 09:20:50|2785.69|2785.69|2785.58|2785.58|2785.69|2785.69|2785.47|2785.47|0
1627636860000|2021-07-30 09:21:00|2785.98|2785.98|2786.14|2786.14|2786.14|2786.14|2785.86|2785.86|0
1627636870000|2021-07-30 09:21:10|2786.3|2786.3|2786.3|2786.3|2786.3|2786.3|2786.3|2786.3|0
1627636880000|2021-07-30 09:21:20|2786.42|2786.42|2786.25|2786.25|2786.42|2786.42|2786.25|2786.25|0
1627636890000|2021-07-30 09:21:30|2786.19|2786.19|2786.69|2786.69|2786.69|2786.69|2786.19|2786.19|0
1627636900000|2021-07-30 09:21:40|2786.17|2786.17|2786|2786|2786.17|2786.17|2786|2786|0
1627636910000|2021-07-30 09:21:50|2785.84|2785.84|2785.8|2785.8|2785.84|2785.84|2785.8|2785.8|0
1627636920000|2021-07-30 09:22:00|2785.84|2785.84|2786|2786|2786|2786|2785.84|2785.84|0
1627636940000|2021-07-30 09:22:20|2785.63|2785.63|2783.06|2783.06|2785.63|2785.63|2783.06|2783.06|0
1627636950000|2021-07-30 09:22:30|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|2783.56|0
1627636960000|2021-07-30 09:22:40|2783.72|2783.72|2782.89|2782.89|2783.72|2783.72|2782.89|2782.89|0
1627636980000|2021-07-30 09:23:00|2783.22|2783.22|2782.93|2782.93|2783.22|2783.22|2782.81|2782.81|0
1627636990000|2021-07-30 09:23:10|2782.82|2782.82|2782.06|2782.06|2782.82|2782.82|2782.06|2782.06|0
1627637010000|2021-07-30 09:23:30|2782.93|2782.93|2783.3|2783.3|2783.3|2783.3|2782.93|2782.93|0
1627637030000|2021-07-30 09:23:50|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|0
1627637040000|2021-07-30 09:24:00|2783.08|2783.08|2783.02|2783.02|2783.08|2783.08|2783.02|2783.02|0
1627637050000|2021-07-30 09:24:10|2783.07|2783.07|2783.13|2783.13|2783.13|2783.13|2783.07|2783.07|0
1627637060000|2021-07-30 09:24:20|2783.01|2783.01|2783.3|2783.3|2783.3|2783.3|2783.01|2783.01|0
1627637070000|2021-07-30 09:24:30|2783.13|2783.13|2783.18|2783.18|2783.18|2783.18|2783.13|2783.13|0
1627637080000|2021-07-30 09:24:40|2783.23|2783.23|2784.1|2784.1|2784.23|2784.23|2783.23|2783.23|0
1627637100000|2021-07-30 09:25:00|2783.77|2783.77|2784.23|2784.23|2784.23|2784.23|2783.77|2783.77|0
1627637110000|2021-07-30 09:25:10|2784.56|2784.56|2784.62|2784.62|2784.62|2784.62|2784.56|2784.56|0
1627637120000|2021-07-30 09:25:20|2784.51|2784.51|2784.87|2784.87|2784.87|2784.87|2784.45|2784.45|0
1627637130000|2021-07-30 09:25:30|2784.98|2784.98|2785.26|2785.26|2785.26|2785.26|2784.98|2784.98|0
1627637140000|2021-07-30 09:25:40|2785.43|2785.43|2785.82|2785.82|2785.82|2785.82|2785.43|2785.43|0
1627637150000|2021-07-30 09:25:50|2785.9|2785.9|2786.5|2786.5|2786.5|2786.5|2785.9|2785.9|0
1627637160000|2021-07-30 09:26:00|2786.45|2786.45|2786.14|2786.14|2786.45|2786.45|2785.95|2785.95|0
1627637170000|2021-07-30 09:26:10|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|0
1627637190000|2021-07-30 09:26:30|2786.59|2786.59|2786.92|2786.92|2786.92|2786.92|2786.59|2786.59|0
1627637200000|2021-07-30 09:26:40|2787.09|2787.09|2786.63|2786.63|2787.09|2787.09|2786.63|2786.63|0
1627637210000|2021-07-30 09:26:50|2786.57|2786.57|2786.57|2786.57|2786.73|2786.73|2786.57|2786.57|0
1627637220000|2021-07-30 09:27:00|2786.65|2786.65|2787.32|2787.32|2787.43|2787.43|2786.65|2786.65|0
1627637230000|2021-07-30 09:27:10|2787.25|2787.25|2787.46|2787.46|2787.63|2787.63|2787.25|2787.25|0
1627637240000|2021-07-30 09:27:20|2787.63|2787.63|2788.15|2788.15|2788.21|2788.21|2787.57|2787.57|0
1627637250000|2021-07-30 09:27:30|2788.21|2788.21|2787.98|2787.98|2788.21|2788.21|2787.98|2787.98|0
1627637260000|2021-07-30 09:27:40|2787.76|2787.76|2787.51|2787.51|2787.76|2787.76|2787.18|2787.18|0
1627637270000|2021-07-30 09:27:50|2787.67|2787.67|2787.55|2787.55|2787.71|2787.71|2787.55|2787.55|0
1627637280000|2021-07-30 09:28:00|2787.38|2787.38|2787.37|2787.37|2787.38|2787.38|2787.03|2787.03|0
1627637290000|2021-07-30 09:28:10|2787.25|2787.25|2787.78|2787.78|2787.78|2787.78|2787.03|2787.03|0
1627637310000|2021-07-30 09:28:30|2787.73|2787.73|2786.73|2786.73|2787.73|2787.73|2786.73|2786.73|0
1627637320000|2021-07-30 09:28:40|2786.9|2786.9|2786.58|2786.58|2786.9|2786.9|2786.2|2786.2|0
1627637340000|2021-07-30 09:29:00|2787.24|2787.24|2787.45|2787.45|2787.57|2787.57|2787.24|2787.24|0
1627637350000|2021-07-30 09:29:10|2787.54|2787.54|2787.37|2787.37|2787.77|2787.77|2787.37|2787.37|0
1627637360000|2021-07-30 09:29:20|2787.54|2787.54|2787.87|2787.87|2787.87|2787.87|2787.54|2787.54|0
1627637370000|2021-07-30 09:29:30|2788.03|2788.03|2788.2|2788.2|2788.2|2788.2|2788.03|2788.03|0
1627637380000|2021-07-30 09:29:40|2788.14|2788.14|2788.18|2788.18|2788.18|2788.18|2788.01|2788.01|0
1627637390000|2021-07-30 09:29:50|2788.07|2788.07|2788.07|2788.07|2788.07|2788.07|2788.07|2788.07|0
1627637400000|2021-07-30 09:30:00|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|0
1627637410000|2021-07-30 09:30:10|2787.63|2787.63|2787.75|2787.75|2787.75|2787.75|2787.63|2787.63|0
1627637420000|2021-07-30 09:30:20|2787.86|2787.86|2788.86|2788.86|2788.86|2788.86|2787.86|2787.86|0
1627637430000|2021-07-30 09:30:30|2788.91|2788.91|2789.91|2789.91|2789.91|2789.91|2788.91|2788.91|0
1627637440000|2021-07-30 09:30:40|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|2789.93|0
1627637450000|2021-07-30 09:30:50|2790.15|2790.15|2790.5|2790.5|2790.5|2790.5|2790.15|2790.15|0
1627637460000|2021-07-30 09:31:00|2790.55|2790.55|2791.16|2791.16|2791.16|2791.16|2790.5|2790.5|0
1627637470000|2021-07-30 09:31:10|2790.82|2790.82|2790.22|2790.22|2790.82|2790.82|2790.22|2790.22|0
1627637480000|2021-07-30 09:31:20|2790.16|2790.16|2789.72|2789.72|2790.16|2790.16|2789.72|2789.72|0
1627637490000|2021-07-30 09:31:30|2789.7|2789.7|2789.49|2789.49|2789.7|2789.7|2789.49|2789.49|0
1627637500000|2021-07-30 09:31:40|2789.41|2789.41|2788.85|2788.85|2789.41|2789.41|2788.85|2788.85|0
1627637510000|2021-07-30 09:31:50|2788.35|2788.35|2788.1|2788.1|2788.35|2788.35|2788.1|2788.1|0
1627637520000|2021-07-30 09:32:00|2788.77|2788.77|2788.44|2788.44|2788.77|2788.77|2788.44|2788.44|0
1627637530000|2021-07-30 09:32:10|2788.1|2788.1|2787.87|2787.87|2788.1|2788.1|2787.87|2787.87|0
1627637540000|2021-07-30 09:32:20|2787.82|2787.82|2787.4|2787.4|2787.82|2787.82|2787.4|2787.4|0
1627637550000|2021-07-30 09:32:30|2787.24|2787.24|2787.26|2787.26|2787.4|2787.4|2787.24|2787.24|0
1627637560000|2021-07-30 09:32:40|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|2787.23|0
1627637580000|2021-07-30 09:33:00|2787.17|2787.17|2787.28|2787.28|2787.28|2787.28|2787.17|2787.17|0
1627637600000|2021-07-30 09:33:20|2787.34|2787.34|2787.51|2787.51|2787.51|2787.51|2787.34|2787.34|0
1627637610000|2021-07-30 09:33:30|2787.68|2787.68|2788.72|2788.72|2788.74|2788.74|2787.68|2787.68|0
1627637620000|2021-07-30 09:33:40|2788.55|2788.55|2787.96|2787.96|2788.55|2788.55|2787.94|2787.94|0
1627637630000|2021-07-30 09:33:50|2788.13|2788.13|2787.03|2787.03|2788.13|2788.13|2786.92|2786.92|0
1627637640000|2021-07-30 09:34:00|2787.37|2787.37|2787.53|2787.53|2787.53|2787.53|2787.37|2787.37|0
1627637650000|2021-07-30 09:34:10|2787.75|2787.75|2788.08|2788.08|2788.08|2788.08|2787.75|2787.75|0
1627637680000|2021-07-30 09:34:40|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|2788.26|0
1627637710000|2021-07-30 09:35:10|2788.59|2788.59|2789.31|2789.31|2789.47|2789.47|2788.59|2788.59|0
1627637720000|2021-07-30 09:35:20|2789.2|2789.2|2788.44|2788.44|2789.2|2789.2|2788.44|2788.44|0
1627637740000|2021-07-30 09:35:40|2788.61|2788.61|2788.22|2788.22|2788.61|2788.61|2788.22|2788.22|0
1627637750000|2021-07-30 09:35:50|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|0
1627637770000|2021-07-30 09:36:10|2788.24|2788.24|2787.2|2787.2|2788.24|2788.24|2787.2|2787.2|0
1627637780000|2021-07-30 09:36:20|2787.15|2787.15|2787|2787|2787.15|2787.15|2787|2787|0
1627637790000|2021-07-30 09:36:30|2786.96|2786.96|2786.09|2786.09|2786.96|2786.96|2786.09|2786.09|0
1627637800000|2021-07-30 09:36:40|2785.59|2785.59|2784.58|2784.58|2785.59|2785.59|2784.58|2784.58|0
1627637810000|2021-07-30 09:36:50|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1627637820000|2021-07-30 09:37:00|2784.62|2784.62|2784.59|2784.59|2785.13|2785.13|2784.58|2784.58|0
1627637840000|2021-07-30 09:37:20|2784.43|2784.43|2784.54|2784.54|2784.6|2784.6|2784.43|2784.43|0
1627637850000|2021-07-30 09:37:30|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1627637860000|2021-07-30 09:37:40|2784.32|2784.32|2783.16|2783.16|2784.32|2784.32|2783.16|2783.16|0
1627637870000|2021-07-30 09:37:50|2783.66|2783.66|2783.16|2783.16|2783.66|2783.66|2783.16|2783.16|0
1627637890000|2021-07-30 09:38:10|2783.66|2783.66|2783.82|2783.82|2783.82|2783.82|2783.66|2783.66|0
1627637900000|2021-07-30 09:38:20|2783.76|2783.76|2783.39|2783.39|2783.76|2783.76|2783.32|2783.32|0
1627637910000|2021-07-30 09:38:30|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1627637920000|2021-07-30 09:38:40|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1627637930000|2021-07-30 09:38:50|2783.84|2783.84|2784.43|2784.43|2784.43|2784.43|2783.84|2783.84|0
1627637940000|2021-07-30 09:39:00|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1627637950000|2021-07-30 09:39:10|2784.65|2784.65|2784.77|2784.77|2784.77|2784.77|2784.65|2784.65|0
1627637960000|2021-07-30 09:39:20|2784.71|2784.71|2784.48|2784.48|2784.71|2784.71|2784.48|2784.48|0
1627638000000|2021-07-30 09:40:00|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|0
1627638010000|2021-07-30 09:40:10|2784.59|2784.59|2784.65|2784.65|2784.76|2784.76|2784.59|2784.59|0
1627638020000|2021-07-30 09:40:20|2784.48|2784.48|2784.38|2784.38|2784.48|2784.48|2784.38|2784.38|0
1627638040000|2021-07-30 09:40:40|2784.36|2784.36|2785.03|2785.03|2785.03|2785.03|2784.36|2784.36|0
1627638050000|2021-07-30 09:40:50|2784.86|2784.86|2784.43|2784.43|2784.86|2784.86|2784.43|2784.43|0
1627638060000|2021-07-30 09:41:00|2784.2|2784.2|2783.36|2783.36|2784.2|2784.2|2783.36|2783.36|0
1627638080000|2021-07-30 09:41:20|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|0
1627638090000|2021-07-30 09:41:30|2783|2783|2782.62|2782.62|2783|2783|2782.62|2782.62|0
1627638100000|2021-07-30 09:41:40|2782.51|2782.51|2782.33|2782.33|2782.82|2782.82|2782.33|2782.33|0
1627638110000|2021-07-30 09:41:50|2782.27|2782.27|2782.01|2782.01|2782.27|2782.27|2782.01|2782.01|0
1627638120000|2021-07-30 09:42:00|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|2782.13|0
1627638130000|2021-07-30 09:42:10|2782.19|2782.19|2782.16|2782.16|2782.19|2782.19|2782.16|2782.16|0
1627638160000|2021-07-30 09:42:40|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|0
1627638180000|2021-07-30 09:43:00|2782.16|2782.16|2782.16|2782.16|2782.2|2782.2|2782.16|2782.16|0
1627638190000|2021-07-30 09:43:10|2782.1|2782.1|2782.2|2782.2|2782.31|2782.31|2781.98|2781.98|0
1627638200000|2021-07-30 09:43:20|2782.14|2782.14|2782.09|2782.09|2782.14|2782.14|2781.98|2781.98|0
1627638210000|2021-07-30 09:43:30|2782.26|2782.26|2782.31|2782.31|2782.31|2782.31|2782.26|2782.26|0
1627638220000|2021-07-30 09:43:40|2782.37|2782.37|2782.41|2782.41|2782.58|2782.58|2782.37|2782.37|0
1627638230000|2021-07-30 09:43:50|2782.24|2782.24|2782.13|2782.13|2782.24|2782.24|2782.13|2782.13|0
1627638240000|2021-07-30 09:44:00|2782.02|2782.02|2782.19|2782.19|2782.19|2782.19|2782.02|2782.02|0
1627638250000|2021-07-30 09:44:10|2782.25|2782.25|2781.66|2781.66|2782.27|2782.27|2781.5|2781.5|0
1627638260000|2021-07-30 09:44:20|2781.32|2781.32|2781.15|2781.15|2781.32|2781.32|2781.15|2781.15|0
1627638270000|2021-07-30 09:44:30|2781.04|2781.04|2781.02|2781.02|2781.04|2781.04|2780.7|2780.7|0
1627638290000|2021-07-30 09:44:50|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|2780.97|0
1627638300000|2021-07-30 09:45:00|2781.02|2781.02|2784.07|2784.07|2784.07|2784.07|2781.02|2781.02|0
1627638310000|2021-07-30 09:45:10|2785.17|2785.17|2786.75|2786.75|2788|2788|2784.34|2784.34|0
1627638320000|2021-07-30 09:45:20|2786.58|2786.58|2784.05|2784.05|2786.75|2786.75|2783.86|2783.86|0
1627638330000|2021-07-30 09:45:30|2783.89|2783.89|2782.07|2782.07|2783.89|2783.89|2782.07|2782.07|0
1627638340000|2021-07-30 09:45:40|2782.03|2782.03|2781.53|2781.53|2782.03|2782.03|2781.31|2781.31|0
1627638350000|2021-07-30 09:45:50|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|2781.7|0
1627638360000|2021-07-30 09:46:00|2781.86|2781.86|2782.51|2782.51|2782.51|2782.51|2781.53|2781.53|0
1627638370000|2021-07-30 09:46:10|2782.34|2782.34|2782.71|2782.71|2782.71|2782.71|2782.34|2782.34|0
1627638380000|2021-07-30 09:46:20|2782.62|2782.62|2782.03|2782.03|2782.68|2782.68|2782.03|2782.03|0
1627638390000|2021-07-30 09:46:30|2782.14|2782.14|2782.23|2782.23|2782.23|2782.23|2782.14|2782.14|0
1627638400000|2021-07-30 09:46:40|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|0
1627638410000|2021-07-30 09:46:50|2782|2782|2781|2781|2782|2782|2780.93|2780.93|0
1627638430000|2021-07-30 09:47:10|2780.94|2780.94|2780.8|2780.8|2780.94|2780.94|2780.8|2780.8|0
1627638440000|2021-07-30 09:47:20|2781.59|2781.59|2781.86|2781.86|2781.86|2781.86|2781.59|2781.59|0
1627638450000|2021-07-30 09:47:30|2781.87|2781.87|2781.37|2781.37|2781.87|2781.87|2781.37|2781.37|0
1627638460000|2021-07-30 09:47:40|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|0
1627638470000|2021-07-30 09:47:50|2781.58|2781.58|2781.14|2781.14|2781.58|2781.58|2781.14|2781.14|0
1627638480000|2021-07-30 09:48:00|2780.71|2780.71|2780.25|2780.25|2780.71|2780.71|2780.25|2780.25|0
1627638500000|2021-07-30 09:48:20|2780.75|2780.75|2780.63|2780.63|2780.75|2780.75|2780.63|2780.63|0
1627638510000|2021-07-30 09:48:30|2780.58|2780.58|2780.26|2780.26|2780.58|2780.58|2779.92|2779.92|0
1627638520000|2021-07-30 09:48:40|2780.09|2780.09|2779.81|2779.81|2780.09|2780.09|2779.81|2779.81|0
1627638530000|2021-07-30 09:48:50|2779.42|2779.42|2779.79|2779.79|2780.02|2780.02|2778.92|2778.92|0
1627638540000|2021-07-30 09:49:00|2779.83|2779.83|2778.86|2778.86|2779.83|2779.83|2778.86|2778.86|0
1627638550000|2021-07-30 09:49:10|2778.82|2778.82|2777.85|2777.85|2778.82|2778.82|2777.85|2777.85|0
1627638560000|2021-07-30 09:49:20|2777.91|2777.91|2777.31|2777.31|2777.91|2777.91|2777.23|2777.23|0
1627638570000|2021-07-30 09:49:30|2777.26|2777.26|2777.48|2777.48|2777.64|2777.64|2777.26|2777.26|0
1627638580000|2021-07-30 09:49:40|2777.53|2777.53|2777.71|2777.71|2777.99|2777.99|2777.53|2777.53|0
1627638590000|2021-07-30 09:49:50|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|2777.55|0
1627638600000|2021-07-30 09:50:00|2777.38|2777.38|2777.04|2777.04|2777.55|2777.55|2776.93|2776.93|0
1627638610000|2021-07-30 09:50:10|2777.13|2777.13|2777.41|2777.41|2777.41|2777.41|2777.13|2777.13|0
1627638620000|2021-07-30 09:50:20|2777.57|2777.57|2777.94|2777.94|2777.94|2777.94|2777.57|2777.57|0
1627638630000|2021-07-30 09:50:30|2777.88|2777.88|2778.34|2778.34|2778.34|2778.34|2777.73|2777.73|0
1627638640000|2021-07-30 09:50:40|2778.01|2778.01|2778.34|2778.34|2778.38|2778.38|2778.01|2778.01|0
1627638650000|2021-07-30 09:50:50|2778.51|2778.51|2778.11|2778.11|2778.55|2778.55|2778.11|2778.11|0
1627638660000|2021-07-30 09:51:00|2778.17|2778.17|2778.67|2778.67|2778.67|2778.67|2778.11|2778.11|0
1627638670000|2021-07-30 09:51:10|2778.5|2778.5|2778.34|2778.34|2778.5|2778.5|2778.34|2778.34|0
1627638680000|2021-07-30 09:51:20|2778.51|2778.51|2778.26|2778.26|2778.51|2778.51|2778.26|2778.26|0
1627638690000|2021-07-30 09:51:30|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|0
1627638700000|2021-07-30 09:51:40|2778.56|2778.56|2778.45|2778.45|2778.61|2778.61|2778.45|2778.45|0
1627638710000|2021-07-30 09:51:50|2778.16|2778.16|2778.22|2778.22|2778.22|2778.22|2778.16|2778.16|0
1627638720000|2021-07-30 09:52:00|2778.26|2778.26|2778.03|2778.03|2778.26|2778.26|2778.03|2778.03|0
1627638730000|2021-07-30 09:52:10|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1627638740000|2021-07-30 09:52:20|2778|2778|2776.83|2776.83|2778|2778|2776.78|2776.78|0
1627638750000|2021-07-30 09:52:30|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.66|2776.66|0
1627638760000|2021-07-30 09:52:40|2776.5|2776.5|2776.56|2776.56|2776.56|2776.56|2776.5|2776.5|0
1627638770000|2021-07-30 09:52:50|2776.5|2776.5|2776.41|2776.41|2776.51|2776.51|2776.41|2776.41|0
1627638780000|2021-07-30 09:53:00|2776.4|2776.4|2775.3|2775.3|2776.4|2776.4|2775.3|2775.3|0
1627638790000|2021-07-30 09:53:10|2775.41|2775.41|2775.85|2775.85|2775.85|2775.85|2775.41|2775.41|0
1627638800000|2021-07-30 09:53:20|2775.9|2775.9|2776.11|2776.11|2776.11|2776.11|2775.9|2775.9|0
1627638820000|2021-07-30 09:53:40|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1627638830000|2021-07-30 09:53:50|2775.82|2775.82|2776.07|2776.07|2776.07|2776.07|2775.78|2775.78|0
1627638840000|2021-07-30 09:54:00|2775.81|2775.81|2774.65|2774.65|2775.81|2775.81|2774.65|2774.65|0
1627638850000|2021-07-30 09:54:10|2774.49|2774.49|2774.48|2774.48|2774.65|2774.65|2774.2|2774.2|0
1627638860000|2021-07-30 09:54:20|2774.6|2774.6|2774.67|2774.67|2774.69|2774.69|2774.6|2774.6|0
1627638870000|2021-07-30 09:54:30|2775.16|2775.16|2775.33|2775.33|2775.33|2775.33|2775.16|2775.16|0
1627638880000|2021-07-30 09:54:40|2775.67|2775.67|2775.75|2775.75|2775.75|2775.75|2775.67|2775.67|0
1627638890000|2021-07-30 09:54:50|2775.81|2775.81|2776.26|2776.26|2776.26|2776.26|2775.81|2775.81|0
1627638900000|2021-07-30 09:55:00|2776.37|2776.37|2776.53|2776.53|2776.53|2776.53|2776.37|2776.37|0
1627638920000|2021-07-30 09:55:20|2776.36|2776.36|2776.38|2776.38|2776.38|2776.38|2776.36|2776.36|0
1627638930000|2021-07-30 09:55:30|2776.44|2776.44|2776.66|2776.66|2776.77|2776.77|2776.44|2776.44|0
1627638940000|2021-07-30 09:55:40|2776.58|2776.58|2775.38|2775.38|2776.58|2776.58|2775.38|2775.38|0
1627638950000|2021-07-30 09:55:50|2775.33|2775.33|2774.94|2774.94|2775.44|2775.44|2774.76|2774.76|0
1627638960000|2021-07-30 09:56:00|2774.77|2774.77|2774.6|2774.6|2774.77|2774.77|2774.6|2774.6|0
1627638970000|2021-07-30 09:56:10|2774.77|2774.77|2774.6|2774.6|2774.77|2774.77|2774.6|2774.6|0
1627638980000|2021-07-30 09:56:20|2774.68|2774.68|2774.74|2774.74|2774.85|2774.85|2774.62|2774.62|0
1627638990000|2021-07-30 09:56:30|2774.58|2774.58|2774.52|2774.52|2774.58|2774.58|2774.52|2774.52|0
1627639000000|2021-07-30 09:56:40|2774.6|2774.6|2774.93|2774.93|2774.93|2774.93|2774.6|2774.6|0
1627639010000|2021-07-30 09:56:50|2774.77|2774.77|2775.72|2775.72|2776.15|2776.15|2774.73|2774.73|0
1627639020000|2021-07-30 09:57:00|2775.61|2775.61|2775.43|2775.43|2775.65|2775.65|2775.42|2775.42|0
1627639030000|2021-07-30 09:57:10|2775.37|2775.37|2775.26|2775.26|2775.37|2775.37|2775.26|2775.26|0
1627639040000|2021-07-30 09:57:20|2775.43|2775.43|2775.6|2775.6|2775.6|2775.6|2775.26|2775.26|0
1627639050000|2021-07-30 09:57:30|2775.72|2775.72|2776.22|2776.22|2776.22|2776.22|2775.72|2775.72|0
1627639060000|2021-07-30 09:57:40|2776.55|2776.55|2776|2776|2776.55|2776.55|2776|2776|0
1627639070000|2021-07-30 09:57:50|2775.77|2775.77|2775.94|2775.94|2775.94|2775.94|2775.77|2775.77|0
1627639080000|2021-07-30 09:58:00|2775.77|2775.77|2775.06|2775.06|2775.77|2775.77|2775.06|2775.06|0
1627639090000|2021-07-30 09:58:10|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|0
1627639100000|2021-07-30 09:58:20|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|0
1627639110000|2021-07-30 09:58:30|2774.69|2774.69|2774.16|2774.16|2774.81|2774.81|2774.16|2774.16|0
1627639120000|2021-07-30 09:58:40|2774.27|2774.27|2774.52|2774.52|2774.52|2774.52|2774.27|2774.27|0
1627639130000|2021-07-30 09:58:50|2774.58|2774.58|2774.53|2774.53|2774.58|2774.58|2774.53|2774.53|0
1627639140000|2021-07-30 09:59:00|2774.88|2774.88|2773.93|2773.93|2774.88|2774.88|2773.93|2773.93|0
1627639150000|2021-07-30 09:59:10|2773.64|2773.64|2772.84|2772.84|2773.64|2773.64|2772.84|2772.84|0
1627639160000|2021-07-30 09:59:20|2772.67|2772.67|2773.31|2773.31|2773.31|2773.31|2772.34|2772.34|0
1627639170000|2021-07-30 09:59:30|2773.43|2773.43|2773.71|2773.71|2773.71|2773.71|2773.26|2773.26|0
1627639180000|2021-07-30 09:59:40|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|0
1627639190000|2021-07-30 09:59:50|2773.11|2773.11|2773.14|2773.14|2773.16|2773.16|2773.11|2773.11|0
1627639200000|2021-07-30 10:00:00|2773.31|2773.31|2774.85|2774.85|2774.86|2774.86|2773.31|2773.31|0
1627639210000|2021-07-30 10:00:10|2775.02|2775.02|2775.78|2775.78|2775.94|2775.94|2775.02|2775.02|0
1627639230000|2021-07-30 10:00:30|2776.11|2776.11|2776.31|2776.31|2776.31|2776.31|2776.11|2776.11|0
1627639240000|2021-07-30 10:00:40|2776.25|2776.25|2776.2|2776.2|2776.25|2776.25|2776.2|2776.2|0
1627639250000|2021-07-30 10:00:50|2776.03|2776.03|2775.58|2775.58|2776.03|2776.03|2775.58|2775.58|0
1627639260000|2021-07-30 10:01:00|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|0
1627639270000|2021-07-30 10:01:10|2775.28|2775.28|2774.55|2774.55|2775.28|2775.28|2774.47|2774.47|0
1627639280000|2021-07-30 10:01:20|2774.53|2774.53|2774.92|2774.92|2774.92|2774.92|2774.53|2774.53|0
1627639310000|2021-07-30 10:01:50|2774.84|2774.84|2773.78|2773.78|2774.84|2774.84|2773.67|2773.67|0
1627639320000|2021-07-30 10:02:00|2773.58|2773.58|2773.34|2773.34|2773.58|2773.58|2773.34|2773.34|0
1627639330000|2021-07-30 10:02:10|2773.18|2773.18|2773.22|2773.22|2773.34|2773.34|2773.18|2773.18|0
1627639340000|2021-07-30 10:02:20|2773.13|2773.13|2772.07|2772.07|2773.13|2773.13|2772.07|2772.07|0
1627639350000|2021-07-30 10:02:30|2772.19|2772.19|2772.41|2772.41|2772.41|2772.41|2772.19|2772.19|0
1627639360000|2021-07-30 10:02:40|2772.23|2772.23|2772.15|2772.15|2772.23|2772.23|2772.15|2772.15|0
1627639370000|2021-07-30 10:02:50|2772.48|2772.48|2772.71|2772.71|2772.71|2772.71|2772.48|2772.48|0
1627639380000|2021-07-30 10:03:00|2772.54|2772.54|2772.42|2772.42|2772.54|2772.54|2772.26|2772.26|0
1627639390000|2021-07-30 10:03:10|2772.44|2772.44|2772.53|2772.53|2772.53|2772.53|2772.44|2772.44|0
1627639400000|2021-07-30 10:03:20|2772.7|2772.7|2772.92|2772.92|2772.92|2772.92|2772.53|2772.53|0
1627639410000|2021-07-30 10:03:30|2772.93|2772.93|2773.05|2773.05|2773.05|2773.05|2772.93|2772.93|0
1627639420000|2021-07-30 10:03:40|2772.94|2772.94|2773.03|2773.03|2773.03|2773.03|2772.74|2772.74|0
1627639430000|2021-07-30 10:03:50|2773.53|2773.53|2773.62|2773.62|2773.62|2773.62|2773.45|2773.45|0
1627639450000|2021-07-30 10:04:10|2773.78|2773.78|2774.75|2774.75|2774.75|2774.75|2773.78|2773.78|0
1627639460000|2021-07-30 10:04:20|2774.92|2774.92|2774.92|2774.92|2775.09|2775.09|2774.92|2774.92|0
1627639470000|2021-07-30 10:04:30|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|2775.09|0
1627639480000|2021-07-30 10:04:40|2774.76|2774.76|2774.04|2774.04|2774.76|2774.76|2774.04|2774.04|0
1627639490000|2021-07-30 10:04:50|2773.96|2773.96|2774.38|2774.38|2774.38|2774.38|2773.87|2773.87|0
1627639500000|2021-07-30 10:05:00|2774.07|2774.07|2773.18|2773.18|2774.07|2774.07|2773.18|2773.18|0
1627639510000|2021-07-30 10:05:10|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1627639520000|2021-07-30 10:05:20|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|0
1627639530000|2021-07-30 10:05:30|2773.4|2773.4|2773.91|2773.91|2773.91|2773.91|2773.4|2773.4|0
1627639540000|2021-07-30 10:05:40|2773.93|2773.93|2773.43|2773.43|2773.93|2773.93|2773.1|2773.1|0
1627639550000|2021-07-30 10:05:50|2773.72|2773.72|2773.86|2773.86|2773.86|2773.86|2773.69|2773.69|0
1627639560000|2021-07-30 10:06:00|2773.91|2773.91|2774.25|2774.25|2774.25|2774.25|2773.91|2773.91|0
1627639570000|2021-07-30 10:06:10|2774.31|2774.31|2774.76|2774.76|2774.76|2774.76|2774.31|2774.31|0
1627639580000|2021-07-30 10:06:20|2774.43|2774.43|2774.26|2774.26|2774.59|2774.59|2774.26|2774.26|0
1627639590000|2021-07-30 10:06:30|2774.09|2774.09|2772.94|2772.94|2774.09|2774.09|2772.94|2772.94|0
1627639600000|2021-07-30 10:06:40|2772.72|2772.72|2772.39|2772.39|2772.72|2772.72|2772.39|2772.39|0
1627639610000|2021-07-30 10:06:50|2772.33|2772.33|2771.83|2771.83|2772.33|2772.33|2771.67|2771.67|0
1627639620000|2021-07-30 10:07:00|2772|2772|2772.04|2772.04|2772.04|2772.04|2772|2772|0
1627639630000|2021-07-30 10:07:10|2772.1|2772.1|2772.15|2772.15|2772.15|2772.15|2772.1|2772.1|0
1627639640000|2021-07-30 10:07:20|2772.48|2772.48|2772.93|2772.93|2772.93|2772.93|2772.48|2772.48|0
1627639650000|2021-07-30 10:07:30|2773.26|2773.26|2773.67|2773.67|2773.67|2773.67|2773.26|2773.26|0
1627639660000|2021-07-30 10:07:40|2773.17|2773.17|2772.23|2772.23|2773.17|2773.17|2772.23|2772.23|0
1627639670000|2021-07-30 10:07:50|2772.29|2772.29|2772.4|2772.4|2772.4|2772.4|2772.29|2772.29|0
1627639680000|2021-07-30 10:08:00|2772.07|2772.07|2772.47|2772.47|2772.47|2772.47|2771.8|2771.8|0
1627639690000|2021-07-30 10:08:10|2772.51|2772.51|2773.04|2773.04|2773.04|2773.04|2772.51|2772.51|0
1627639700000|2021-07-30 10:08:20|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|0
1627639710000|2021-07-30 10:08:30|2773.39|2773.39|2773.64|2773.64|2773.64|2773.64|2773.39|2773.39|0
1627639720000|2021-07-30 10:08:40|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|0
1627639730000|2021-07-30 10:08:50|2774.3|2774.3|2774.38|2774.38|2774.38|2774.38|2774.3|2774.3|0
1627639740000|2021-07-30 10:09:00|2774.41|2774.41|2774.74|2774.74|2774.75|2774.75|2774.41|2774.41|0
1627639750000|2021-07-30 10:09:10|2774.41|2774.41|2775.19|2775.19|2775.31|2775.31|2774.41|2774.41|0
1627639760000|2021-07-30 10:09:20|2775.31|2775.31|2775.25|2775.25|2775.31|2775.31|2775.25|2775.25|0
1627639770000|2021-07-30 10:09:30|2775.14|2775.14|2774.47|2774.47|2775.14|2775.14|2774.47|2774.47|0
1627639780000|2021-07-30 10:09:40|2774.38|2774.38|2773.67|2773.67|2774.54|2774.54|2773.67|2773.67|0
1627639790000|2021-07-30 10:09:50|2773.63|2773.63|2773.02|2773.02|2773.72|2773.72|2773.02|2773.02|0
1627639800000|2021-07-30 10:10:00|2772.86|2772.86|2773.25|2773.25|2773.25|2773.25|2772.69|2772.69|0
1627639810000|2021-07-30 10:10:10|2773.42|2773.42|2774.25|2774.25|2774.25|2774.25|2773.42|2773.42|0
1627639820000|2021-07-30 10:10:20|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|2774.47|0
1627639830000|2021-07-30 10:10:30|2774.58|2774.58|2774.25|2774.25|2774.58|2774.58|2774.25|2774.25|0
1627639840000|2021-07-30 10:10:40|2774.3|2774.3|2773.54|2773.54|2774.3|2774.3|2773.54|2773.54|0
1627639850000|2021-07-30 10:10:50|2773.26|2773.26|2772.5|2772.5|2773.26|2773.26|2772.5|2772.5|0
1627639860000|2021-07-30 10:11:00|2772.45|2772.45|2771.8|2771.8|2772.62|2772.62|2771.8|2771.8|0
1627639870000|2021-07-30 10:11:10|2771.58|2771.58|2770.82|2770.82|2771.69|2771.69|2770.82|2770.82|0
1627639880000|2021-07-30 10:11:20|2770.87|2770.87|2770.43|2770.43|2771.1|2771.1|2770.1|2770.1|0
1627639890000|2021-07-30 10:11:30|2770.32|2770.32|2769.39|2769.39|2770.66|2770.66|2769.39|2769.39|0
1627639900000|2021-07-30 10:11:40|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1627639910000|2021-07-30 10:11:50|2768.89|2768.89|2769.46|2769.46|2769.46|2769.46|2768.76|2768.76|0
1627639920000|2021-07-30 10:12:00|2769.8|2769.8|2768.96|2768.96|2769.8|2769.8|2768.96|2768.96|0
1627639930000|2021-07-30 10:12:10|2769.07|2769.07|2769.13|2769.13|2769.13|2769.13|2769.07|2769.07|0
1627639940000|2021-07-30 10:12:20|2769.19|2769.19|2769.14|2769.14|2769.65|2769.65|2768.98|2768.98|0
1627639950000|2021-07-30 10:12:30|2769.31|2769.31|2769.23|2769.23|2769.56|2769.56|2769.23|2769.23|0
1627639960000|2021-07-30 10:12:40|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|0
1627639980000|2021-07-30 10:13:00|2769.4|2769.4|2769.58|2769.58|2769.64|2769.64|2769.24|2769.24|0
1627639990000|2021-07-30 10:13:10|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|0
1627640000000|2021-07-30 10:13:20|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1627640010000|2021-07-30 10:13:30|2769.52|2769.52|2769.12|2769.12|2769.52|2769.52|2768.95|2768.95|0
1627640020000|2021-07-30 10:13:40|2769.04|2769.04|2768.98|2768.98|2769.04|2769.04|2768.98|2768.98|0
1627640030000|2021-07-30 10:13:50|2768.81|2768.81|2768.77|2768.77|2768.81|2768.81|2768.77|2768.77|0
1627640040000|2021-07-30 10:14:00|2768.21|2768.21|2768.15|2768.15|2768.21|2768.21|2767.81|2767.81|0
1627640050000|2021-07-30 10:14:10|2767.86|2767.86|2767.64|2767.64|2767.86|2767.86|2767.53|2767.53|0
1627640060000|2021-07-30 10:14:20|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|0
1627640070000|2021-07-30 10:14:30|2767.64|2767.64|2767.6|2767.6|2767.64|2767.64|2767.6|2767.6|0
1627640080000|2021-07-30 10:14:40|2767.82|2767.82|2768.93|2768.93|2768.93|2768.93|2767.82|2767.82|0
1627640090000|2021-07-30 10:14:50|2768.88|2768.88|2769.02|2769.02|2769.02|2769.02|2768.88|2768.88|0
1627640100000|2021-07-30 10:15:00|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|2768.86|0
1627640110000|2021-07-30 10:15:10|2769.14|2769.14|2770.14|2770.14|2770.14|2770.14|2769.14|2769.14|0
1627640120000|2021-07-30 10:15:20|2770.08|2770.08|2770.38|2770.38|2770.38|2770.38|2770.08|2770.08|0
1627640130000|2021-07-30 10:15:30|2770.44|2770.44|2771|2771|2771|2771|2770.44|2770.44|0
1627640140000|2021-07-30 10:15:40|2771.09|2771.09|2771.11|2771.11|2771.11|2771.11|2771.09|2771.09|0
1627640150000|2021-07-30 10:15:50|2771.33|2771.33|2771.7|2771.7|2771.7|2771.7|2771.22|2771.22|0
1627640160000|2021-07-30 10:16:00|2771.54|2771.54|2771.81|2771.81|2771.81|2771.81|2771.48|2771.48|0
1627640170000|2021-07-30 10:16:10|2771.98|2771.98|2772.04|2772.04|2772.04|2772.04|2771.98|2771.98|0
1627640180000|2021-07-30 10:16:20|2772.05|2772.05|2772.87|2772.87|2772.87|2772.87|2772.05|2772.05|0
1627640190000|2021-07-30 10:16:30|2772.93|2772.93|2773.37|2773.37|2773.37|2773.37|2772.93|2772.93|0
1627640200000|2021-07-30 10:16:40|2773.54|2773.54|2773.15|2773.15|2773.54|2773.54|2773.15|2773.15|0
1627640210000|2021-07-30 10:16:50|2773.38|2773.38|2773.87|2773.87|2773.87|2773.87|2773.38|2773.38|0
1627640220000|2021-07-30 10:17:00|2774.15|2774.15|2774.89|2774.89|2774.89|2774.89|2774.15|2774.15|0
1627640230000|2021-07-30 10:17:10|2775.17|2775.17|2776.6|2776.6|2776.6|2776.6|2775.17|2775.17|0
1627640240000|2021-07-30 10:17:20|2777.01|2777.01|2777.11|2777.11|2777.38|2777.38|2777.01|2777.01|0
1627640250000|2021-07-30 10:17:30|2777.05|2777.05|2776.76|2776.76|2777.05|2777.05|2776.76|2776.76|0
1627640260000|2021-07-30 10:17:40|2776.77|2776.77|2777.32|2777.32|2777.32|2777.32|2776.77|2776.77|0
1627640270000|2021-07-30 10:17:50|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|0
1627640280000|2021-07-30 10:18:00|2777.56|2777.56|2776.46|2776.46|2777.56|2777.56|2776.46|2776.46|0
1627640290000|2021-07-30 10:18:10|2776.63|2776.63|2776.69|2776.69|2776.74|2776.74|2776.63|2776.63|0
1627640300000|2021-07-30 10:18:20|2776.51|2776.51|2776.1|2776.1|2776.51|2776.51|2776.1|2776.1|0
1627640310000|2021-07-30 10:18:30|2775.87|2775.87|2776.13|2776.13|2776.13|2776.13|2775.77|2775.77|0
1627640320000|2021-07-30 10:18:40|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|2775.92|0
1627640330000|2021-07-30 10:18:50|2776.09|2776.09|2776.92|2776.92|2776.92|2776.92|2776.09|2776.09|0
1627640340000|2021-07-30 10:19:00|2776.87|2776.87|2776.42|2776.42|2776.87|2776.87|2776.42|2776.42|0
1627640350000|2021-07-30 10:19:10|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1627640360000|2021-07-30 10:19:20|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|0
1627640370000|2021-07-30 10:19:30|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1627640380000|2021-07-30 10:19:40|2776.75|2776.75|2776.72|2776.72|2776.77|2776.77|2776.72|2776.72|0
1627640400000|2021-07-30 10:20:00|2776.83|2776.83|2778.06|2778.06|2778.23|2778.23|2776.83|2776.83|0
1627640410000|2021-07-30 10:20:10|2777.89|2777.89|2778.9|2778.9|2778.9|2778.9|2777.89|2777.89|0
1627640420000|2021-07-30 10:20:20|2778.97|2778.97|2779.73|2779.73|2780.29|2780.29|2778.97|2778.97|0
1627640430000|2021-07-30 10:20:30|2779.9|2779.9|2780.07|2780.07|2780.07|2780.07|2779.9|2779.9|0
1627640440000|2021-07-30 10:20:40|2780.18|2780.18|2780.01|2780.01|2780.18|2780.18|2780.01|2780.01|0
1627640450000|2021-07-30 10:20:50|2780.18|2780.18|2780.18|2780.18|2780.18|2780.18|2780.18|2780.18|0
1627640460000|2021-07-30 10:21:00|2780.35|2780.35|2780.73|2780.73|2780.73|2780.73|2780.16|2780.16|0
1627640470000|2021-07-30 10:21:10|2780.62|2780.62|2779.96|2779.96|2780.65|2780.65|2779.96|2779.96|0
1627640480000|2021-07-30 10:21:20|2780.13|2780.13|2779.37|2779.37|2780.13|2780.13|2779.37|2779.37|0
1627640490000|2021-07-30 10:21:30|2779.29|2779.29|2779.24|2779.24|2779.29|2779.29|2779.17|2779.17|0
1627640500000|2021-07-30 10:21:40|2779.19|2779.19|2778.55|2778.55|2779.19|2779.19|2778.55|2778.55|0
1627640510000|2021-07-30 10:21:50|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|2778.05|0
1627640530000|2021-07-30 10:22:10|2777.94|2777.94|2776.86|2776.86|2777.94|2777.94|2776.86|2776.86|0
1627640540000|2021-07-30 10:22:20|2776.75|2776.75|2776.69|2776.69|2776.75|2776.75|2776.63|2776.63|0
1627640550000|2021-07-30 10:22:30|2776.63|2776.63|2776.41|2776.41|2776.63|2776.63|2776.23|2776.23|0
1627640560000|2021-07-30 10:22:40|2776.32|2776.32|2776.06|2776.06|2776.32|2776.32|2776.06|2776.06|0
1627640570000|2021-07-30 10:22:50|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|0
1627640580000|2021-07-30 10:23:00|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|0
1627640590000|2021-07-30 10:23:10|2776.27|2776.27|2776.06|2776.06|2776.39|2776.39|2776.06|2776.06|0
1627640600000|2021-07-30 10:23:20|2775.97|2775.97|2775.91|2775.91|2776.08|2776.08|2775.89|2775.89|0
1627640610000|2021-07-30 10:23:30|2775.87|2775.87|2775.88|2775.88|2775.88|2775.88|2775.87|2775.87|0
1627640620000|2021-07-30 10:23:40|2775.77|2775.77|2775.06|2775.06|2775.77|2775.77|2774.72|2774.72|0
1627640640000|2021-07-30 10:24:00|2775.09|2775.09|2775.11|2775.11|2775.11|2775.11|2775.09|2775.09|0
1627640650000|2021-07-30 10:24:10|2774.94|2774.94|2774.43|2774.43|2774.94|2774.94|2774.43|2774.43|0
1627640660000|2021-07-30 10:24:20|2774.6|2774.6|2774.34|2774.34|2774.6|2774.6|2774.34|2774.34|0
1627640670000|2021-07-30 10:24:30|2774.43|2774.43|2774.75|2774.75|2774.75|2774.75|2774.43|2774.43|0
1627640680000|2021-07-30 10:24:40|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|2774.87|0
1627640690000|2021-07-30 10:24:50|2775.37|2775.37|2775.54|2775.54|2775.7|2775.7|2775.37|2775.37|0
1627640700000|2021-07-30 10:25:00|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|0
1627640710000|2021-07-30 10:25:10|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|0
1627640720000|2021-07-30 10:25:20|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|0
1627640730000|2021-07-30 10:25:30|2776.26|2776.26|2775.5|2775.5|2776.26|2776.26|2775.5|2775.5|0
1627640740000|2021-07-30 10:25:40|2775.33|2775.33|2774.77|2774.77|2775.33|2775.33|2774.77|2774.77|0
1627640750000|2021-07-30 10:25:50|2774.66|2774.66|2774.32|2774.32|2774.66|2774.66|2774.32|2774.32|0
1627640760000|2021-07-30 10:26:00|2774.1|2774.1|2774.44|2774.44|2774.44|2774.44|2774.1|2774.1|0
1627640770000|2021-07-30 10:26:10|2774.6|2774.6|2774.76|2774.76|2774.92|2774.92|2774.58|2774.58|0
1627640780000|2021-07-30 10:26:20|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|0
1627640790000|2021-07-30 10:26:30|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|2774.59|0
1627640800000|2021-07-30 10:26:40|2774.76|2774.76|2775.44|2775.44|2775.48|2775.48|2774.76|2774.76|0
1627640830000|2021-07-30 10:27:10|2775.55|2775.55|2776.1|2776.1|2776.1|2776.1|2775.55|2775.55|0
1627640840000|2021-07-30 10:27:20|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|0
1627640850000|2021-07-30 10:27:30|2776.31|2776.31|2776.12|2776.12|2776.31|2776.31|2776.12|2776.12|0
1627640860000|2021-07-30 10:27:40|2776.06|2776.06|2775.65|2775.65|2776.06|2776.06|2775.65|2775.65|0
1627640870000|2021-07-30 10:27:50|2775.81|2775.81|2775.32|2775.32|2775.98|2775.98|2775.32|2775.32|0
1627640880000|2021-07-30 10:28:00|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|2775.21|0
1627640890000|2021-07-30 10:28:10|2775.37|2775.37|2775.95|2775.95|2775.95|2775.95|2775.37|2775.37|0
1627640900000|2021-07-30 10:28:20|2776.45|2776.45|2776.7|2776.7|2776.81|2776.81|2776.33|2776.33|0
1627640910000|2021-07-30 10:28:30|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1627640920000|2021-07-30 10:28:40|2776.42|2776.42|2776.24|2776.24|2776.53|2776.53|2776.24|2776.24|0
1627640940000|2021-07-30 10:29:00|2776.41|2776.41|2775.85|2775.85|2776.41|2776.41|2775.79|2775.79|0
1627640950000|2021-07-30 10:29:10|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|0
1627640960000|2021-07-30 10:29:20|2776.51|2776.51|2775.02|2775.02|2776.51|2776.51|2775.02|2775.02|0
1627640970000|2021-07-30 10:29:30|2774.91|2774.91|2774.46|2774.46|2774.91|2774.91|2774.46|2774.46|0
1627640980000|2021-07-30 10:29:40|2774.69|2774.69|2774.73|2774.73|2774.73|2774.73|2774.61|2774.61|0
1627640990000|2021-07-30 10:29:50|2774.56|2774.56|2774.55|2774.55|2774.56|2774.56|2774.55|2774.55|0
1627641000000|2021-07-30 10:30:00|2774.88|2774.88|2775.06|2775.06|2775.06|2775.06|2774.88|2774.88|0
1627641010000|2021-07-30 10:30:10|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|0
1627641040000|2021-07-30 10:30:40|2775.22|2775.22|2775.39|2775.39|2775.72|2775.72|2775.22|2775.22|0
1627641060000|2021-07-30 10:31:00|2775.22|2775.22|2775.18|2775.18|2775.22|2775.22|2775.18|2775.18|0
1627641070000|2021-07-30 10:31:10|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1627641090000|2021-07-30 10:31:30|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|0
1627641100000|2021-07-30 10:31:40|2774.87|2774.87|2774.77|2774.77|2774.87|2774.87|2774.77|2774.77|0
1627641110000|2021-07-30 10:31:50|2774.44|2774.44|2774.28|2774.28|2774.44|2774.44|2774.28|2774.28|0
1627641120000|2021-07-30 10:32:00|2774.1|2774.1|2773.92|2773.92|2774.1|2774.1|2773.92|2773.92|0
1627641140000|2021-07-30 10:32:20|2773.86|2773.86|2773.87|2773.87|2773.87|2773.87|2773.86|2773.86|0
1627641150000|2021-07-30 10:32:30|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|2773.7|0
1627641190000|2021-07-30 10:33:10|2773.58|2773.58|2773.56|2773.56|2773.58|2773.58|2773.56|2773.56|0
1627641200000|2021-07-30 10:33:20|2773.73|2773.73|2773.72|2773.72|2773.73|2773.73|2773.72|2773.72|0
1627641210000|2021-07-30 10:33:30|2773.38|2773.38|2773.62|2773.62|2773.62|2773.62|2773.12|2773.12|0
1627641230000|2021-07-30 10:33:50|2773.78|2773.78|2773.62|2773.62|2773.78|2773.78|2773.62|2773.62|0
1627641240000|2021-07-30 10:34:00|2773.73|2773.73|2773.67|2773.67|2773.73|2773.73|2773.67|2773.67|0
1627641260000|2021-07-30 10:34:20|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|0
1627641270000|2021-07-30 10:34:30|2773.33|2773.33|2773.44|2773.44|2773.5|2773.5|2773.33|2773.33|0
1627641290000|2021-07-30 10:34:50|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|0
1627641300000|2021-07-30 10:35:00|2774.3|2774.3|2774.74|2774.74|2774.8|2774.8|2774.3|2774.3|0
1627641310000|2021-07-30 10:35:10|2774.35|2774.35|2774.13|2774.13|2774.35|2774.35|2774.13|2774.13|0
1627641320000|2021-07-30 10:35:20|2774.09|2774.09|2774.34|2774.34|2774.34|2774.34|2774.09|2774.09|0
1627641330000|2021-07-30 10:35:30|2774.22|2774.22|2773.89|2773.89|2774.22|2774.22|2773.89|2773.89|0
1627641350000|2021-07-30 10:35:50|2773.73|2773.73|2773.62|2773.62|2773.73|2773.73|2773.62|2773.62|0
1627641360000|2021-07-30 10:36:00|2773.57|2773.57|2773.41|2773.41|2773.57|2773.57|2773.41|2773.41|0
1627641380000|2021-07-30 10:36:20|2773.91|2773.91|2773.81|2773.81|2774.02|2774.02|2773.8|2773.8|0
1627641400000|2021-07-30 10:36:40|2773.74|2773.74|2773.01|2773.01|2773.74|2773.74|2773.01|2773.01|0
1627641420000|2021-07-30 10:37:00|2772.92|2772.92|2772.88|2772.88|2772.92|2772.92|2772.88|2772.88|0
1627641430000|2021-07-30 10:37:10|2773.38|2773.38|2773.61|2773.61|2773.77|2773.77|2773.38|2773.38|0
1627641440000|2021-07-30 10:37:20|2773.44|2773.44|2772.88|2772.88|2773.44|2773.44|2772.88|2772.88|0
1627641450000|2021-07-30 10:37:30|2772.87|2772.87|2772.38|2772.38|2772.87|2772.87|2772.38|2772.38|0
1627641460000|2021-07-30 10:37:40|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|0
1627641470000|2021-07-30 10:37:50|2772.26|2772.26|2772.48|2772.48|2772.5|2772.5|2772.26|2772.26|0
1627641480000|2021-07-30 10:38:00|2772.6|2772.6|2773.31|2773.31|2773.43|2773.43|2772.6|2772.6|0
1627641490000|2021-07-30 10:38:10|2773.48|2773.48|2775.23|2775.23|2775.23|2775.23|2773.48|2773.48|0
1627641510000|2021-07-30 10:38:30|2775.17|2775.17|2775.81|2775.81|2775.81|2775.81|2775.17|2775.17|0
1627641520000|2021-07-30 10:38:40|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|2775.75|0
1627641530000|2021-07-30 10:38:50|2775.97|2775.97|2775.97|2775.97|2776.3|2776.3|2775.97|2775.97|0
1627641550000|2021-07-30 10:39:10|2776.06|2776.06|2775.94|2775.94|2776.06|2776.06|2775.89|2775.89|0
1627641560000|2021-07-30 10:39:20|2776|2776|2776.17|2776.17|2776.17|2776.17|2776|2776|0
1627641570000|2021-07-30 10:39:30|2776.16|2776.16|2776.38|2776.38|2776.38|2776.38|2776.16|2776.16|0
1627641580000|2021-07-30 10:39:40|2776.71|2776.71|2776.38|2776.38|2776.71|2776.71|2776.38|2776.38|0
1627641590000|2021-07-30 10:39:50|2776.21|2776.21|2776.1|2776.1|2776.21|2776.21|2776.1|2776.1|0
1627641610000|2021-07-30 10:40:10|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|0
1627641620000|2021-07-30 10:40:20|2775.97|2775.97|2776.03|2776.03|2776.03|2776.03|2775.97|2775.97|0
1627641630000|2021-07-30 10:40:30|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|2776.2|0
1627641640000|2021-07-30 10:40:40|2776.12|2776.12|2776.28|2776.28|2776.28|2776.28|2776.12|2776.12|0
1627641650000|2021-07-30 10:40:50|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|0
1627641660000|2021-07-30 10:41:00|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.01|2776.01|0
1627641670000|2021-07-30 10:41:10|2776.17|2776.17|2776.5|2776.5|2776.67|2776.67|2776.17|2776.17|0
1627641680000|2021-07-30 10:41:20|2776.62|2776.62|2776.67|2776.67|2776.67|2776.67|2776.62|2776.62|0
1627641690000|2021-07-30 10:41:30|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|0
1627641700000|2021-07-30 10:41:40|2776.45|2776.45|2776.4|2776.4|2776.45|2776.45|2776.4|2776.4|0
1627641710000|2021-07-30 10:41:50|2776.28|2776.28|2776.39|2776.39|2776.39|2776.39|2776.17|2776.17|0
1627641720000|2021-07-30 10:42:00|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|0
1627641730000|2021-07-30 10:42:10|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|0
1627641740000|2021-07-30 10:42:20|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|0
1627641760000|2021-07-30 10:42:40|2776.69|2776.69|2776.58|2776.58|2776.69|2776.69|2776.58|2776.58|0
1627641770000|2021-07-30 10:42:50|2776.52|2776.52|2775.36|2775.36|2776.52|2776.52|2775.36|2775.36|0
1627641780000|2021-07-30 10:43:00|2775.24|2775.24|2775.19|2775.19|2775.24|2775.24|2775.19|2775.19|0
1627641790000|2021-07-30 10:43:10|2775.15|2775.15|2775.07|2775.07|2775.15|2775.15|2775.07|2775.07|0
1627641800000|2021-07-30 10:43:20|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1627641810000|2021-07-30 10:43:30|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|0
1627641820000|2021-07-30 10:43:40|2775.11|2775.11|2775.33|2775.33|2775.33|2775.33|2775.11|2775.11|0
1627641830000|2021-07-30 10:43:50|2775.67|2775.67|2776.05|2776.05|2776.49|2776.49|2775.67|2775.67|0
1627641840000|2021-07-30 10:44:00|2775.94|2775.94|2775.99|2775.99|2775.99|2775.99|2775.94|2775.94|0
1627641860000|2021-07-30 10:44:20|2775.82|2775.82|2775.91|2775.91|2775.91|2775.91|2775.82|2775.82|0
1627641880000|2021-07-30 10:44:40|2776.24|2776.24|2776.07|2776.07|2776.24|2776.24|2776.07|2776.07|0
1627641900000|2021-07-30 10:45:00|2776.24|2776.24|2776.2|2776.2|2776.24|2776.24|2776.07|2776.07|0
1627641910000|2021-07-30 10:45:10|2776.09|2776.09|2775.14|2775.14|2776.09|2776.09|2775.14|2775.14|0
1627641920000|2021-07-30 10:45:20|2774.98|2774.98|2775.05|2775.05|2775.05|2775.05|2774.98|2774.98|0
1627641930000|2021-07-30 10:45:30|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|2775.04|0
1627641940000|2021-07-30 10:45:40|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|2775.05|0
1627641950000|2021-07-30 10:45:50|2775.38|2775.38|2775.55|2775.55|2775.55|2775.55|2775.38|2775.38|0
1627641960000|2021-07-30 10:46:00|2775.66|2775.66|2775.79|2775.79|2775.79|2775.79|2775.66|2775.66|0
1627641970000|2021-07-30 10:46:10|2775.9|2775.9|2774.8|2774.8|2775.9|2775.9|2774.74|2774.74|0
1627641980000|2021-07-30 10:46:20|2774.3|2774.3|2774.26|2774.26|2774.3|2774.3|2774.26|2774.26|0
1627641990000|2021-07-30 10:46:30|2774.3|2774.3|2774.52|2774.52|2774.52|2774.52|2774.18|2774.18|0
1627642000000|2021-07-30 10:46:40|2774.56|2774.56|2774.52|2774.52|2774.56|2774.56|2774.52|2774.52|0
1627642010000|2021-07-30 10:46:50|2774.57|2774.57|2774.23|2774.23|2774.57|2774.57|2774.23|2774.23|0
1627642030000|2021-07-30 10:47:10|2774.11|2774.11|2774.26|2774.26|2774.26|2774.26|2774.04|2774.04|0
1627642040000|2021-07-30 10:47:20|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|0
1627642050000|2021-07-30 10:47:30|2774.1|2774.1|2773.21|2773.21|2774.1|2774.1|2773.21|2773.21|0
1627642060000|2021-07-30 10:47:40|2773.13|2773.13|2773.02|2773.02|2773.13|2773.13|2773.02|2773.02|0
1627642070000|2021-07-30 10:47:50|2772.96|2772.96|2772.85|2772.85|2772.96|2772.96|2772.85|2772.85|0
1627642080000|2021-07-30 10:48:00|2773.51|2773.51|2773.85|2773.85|2773.85|2773.85|2773.51|2773.51|0
1627642090000|2021-07-30 10:48:10|2773.9|2773.9|2773.61|2773.61|2773.9|2773.9|2773.61|2773.61|0
1627642120000|2021-07-30 10:48:40|2774.11|2774.11|2774.5|2774.5|2774.5|2774.5|2774.11|2774.11|0
1627642130000|2021-07-30 10:48:50|2774.55|2774.55|2775.45|2775.45|2775.45|2775.45|2774.55|2774.55|0
1627642140000|2021-07-30 10:49:00|2775.51|2775.51|2775.63|2775.63|2775.63|2775.63|2775.3|2775.3|0
1627642150000|2021-07-30 10:49:10|2775.8|2775.8|2775.52|2775.52|2775.86|2775.86|2775.52|2775.52|0
1627642160000|2021-07-30 10:49:20|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|2775.36|0
1627642170000|2021-07-30 10:49:30|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|0
1627642180000|2021-07-30 10:49:40|2775.47|2775.47|2774.27|2774.27|2775.47|2775.47|2774.27|2774.27|0
1627642190000|2021-07-30 10:49:50|2773.94|2773.94|2773.88|2773.88|2773.94|2773.94|2773.88|2773.88|0
1627642210000|2021-07-30 10:50:10|2773.84|2773.84|2773.82|2773.82|2773.84|2773.84|2773.82|2773.82|0
1627642220000|2021-07-30 10:50:20|2773.99|2773.99|2774.65|2774.65|2774.65|2774.65|2773.99|2773.99|0
1627642230000|2021-07-30 10:50:30|2774.73|2774.73|2774.77|2774.77|2774.77|2774.77|2774.73|2774.73|0
1627642250000|2021-07-30 10:50:50|2774.89|2774.89|2775.11|2775.11|2775.11|2775.11|2774.78|2774.78|0
1627642260000|2021-07-30 10:51:00|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|2775.28|0
1627642270000|2021-07-30 10:51:10|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|0
1627642280000|2021-07-30 10:51:20|2775.18|2775.18|2775.23|2775.23|2775.23|2775.23|2775.18|2775.18|0
1627642290000|2021-07-30 10:51:30|2775.24|2775.24|2775.25|2775.25|2775.25|2775.25|2775.24|2775.24|0
1627642300000|2021-07-30 10:51:40|2775.31|2775.31|2775.31|2775.31|2775.31|2775.31|2775.31|2775.31|0
1627642310000|2021-07-30 10:51:50|2775.42|2775.42|2775.38|2775.38|2775.42|2775.42|2775.38|2775.38|0
1627642340000|2021-07-30 10:52:20|2775.41|2775.41|2775.79|2775.79|2775.79|2775.79|2775.41|2775.41|0
1627642350000|2021-07-30 10:52:30|2775.67|2775.67|2775.16|2775.16|2775.67|2775.67|2775.16|2775.16|0
1627642360000|2021-07-30 10:52:40|2775.25|2775.25|2776.04|2776.04|2776.04|2776.04|2775.25|2775.25|0
1627642370000|2021-07-30 10:52:50|2775.87|2775.87|2776.98|2776.98|2777.47|2777.47|2775.87|2775.87|0
1627642380000|2021-07-30 10:53:00|2776.64|2776.64|2776.09|2776.09|2776.64|2776.64|2776.09|2776.09|0
1627642400000|2021-07-30 10:53:20|2776.25|2776.25|2776.2|2776.2|2776.25|2776.25|2776.2|2776.2|0
1627642410000|2021-07-30 10:53:30|2776.14|2776.14|2777.43|2777.43|2777.49|2777.49|2776.09|2776.09|0
1627642420000|2021-07-30 10:53:40|2777.2|2777.2|2777.76|2777.76|2778.03|2778.03|2777.2|2777.2|0
1627642430000|2021-07-30 10:53:50|2778.1|2778.1|2778.43|2778.43|2778.43|2778.43|2778.1|2778.1|0
1627642450000|2021-07-30 10:54:10|2779.1|2779.1|2778.6|2778.6|2779.1|2779.1|2778.43|2778.43|0
1627642460000|2021-07-30 10:54:20|2778.27|2778.27|2777.48|2777.48|2778.27|2778.27|2777.48|2777.48|0
1627642470000|2021-07-30 10:54:30|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1627642480000|2021-07-30 10:54:40|2777.86|2777.86|2776.85|2776.85|2777.86|2777.86|2776.85|2776.85|0
1627642490000|2021-07-30 10:54:50|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|2776.9|0
1627642500000|2021-07-30 10:55:00|2777.07|2777.07|2777.17|2777.17|2777.17|2777.17|2777.07|2777.07|0
1627642510000|2021-07-30 10:55:10|2777.21|2777.21|2777.31|2777.31|2777.31|2777.31|2777.17|2777.17|0
1627642520000|2021-07-30 10:55:20|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|2777.53|0
1627642530000|2021-07-30 10:55:30|2777.54|2777.54|2777.65|2777.65|2777.65|2777.65|2777.54|2777.54|0
1627642540000|2021-07-30 10:55:40|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1627642550000|2021-07-30 10:55:50|2777.71|2777.71|2778.1|2778.1|2778.1|2778.1|2777.71|2777.71|0
1627642560000|2021-07-30 10:56:00|2777.56|2777.56|2777.12|2777.12|2777.56|2777.56|2777.12|2777.12|0
1627642570000|2021-07-30 10:56:10|2777.28|2777.28|2777.48|2777.48|2777.48|2777.48|2777.28|2777.28|0
1627642590000|2021-07-30 10:56:30|2777.52|2777.52|2777.81|2777.81|2777.81|2777.81|2777.52|2777.52|0
1627642600000|2021-07-30 10:56:40|2777.85|2777.85|2777.95|2777.95|2777.95|2777.95|2777.85|2777.85|0
1627642610000|2021-07-30 10:56:50|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|0
1627642620000|2021-07-30 10:57:00|2778.39|2778.39|2778.48|2778.48|2778.48|2778.48|2778.39|2778.39|0
1627642630000|2021-07-30 10:57:10|2778.64|2778.64|2778.26|2778.26|2778.64|2778.64|2778.26|2778.26|0
1627642640000|2021-07-30 10:57:20|2778.2|2778.2|2778.09|2778.09|2778.2|2778.2|2778.09|2778.09|0
1627642650000|2021-07-30 10:57:30|2778.03|2778.03|2777.83|2777.83|2778.03|2778.03|2777.83|2777.83|0
1627642660000|2021-07-30 10:57:40|2777.86|2777.86|2776.91|2776.91|2777.86|2777.86|2776.8|2776.8|0
1627642680000|2021-07-30 10:58:00|2776.86|2776.86|2775.92|2775.92|2776.86|2776.86|2775.59|2775.59|0
1627642690000|2021-07-30 10:58:10|2775.84|2775.84|2776.01|2776.01|2776.01|2776.01|2775.84|2775.84|0
1627642700000|2021-07-30 10:58:20|2776.05|2776.05|2776.39|2776.39|2776.39|2776.39|2776.05|2776.05|0
1627642710000|2021-07-30 10:58:30|2776.28|2776.28|2777.03|2777.03|2777.03|2777.03|2776.28|2776.28|0
1627642720000|2021-07-30 10:58:40|2776.97|2776.97|2777.89|2777.89|2777.89|2777.89|2776.97|2776.97|0
1627642730000|2021-07-30 10:58:50|2778.05|2778.05|2778.09|2778.09|2778.09|2778.09|2778.05|2778.05|0
1627642750000|2021-07-30 10:59:10|2778.32|2778.32|2778.49|2778.49|2778.49|2778.49|2778.32|2778.32|0
1627642770000|2021-07-30 10:59:30|2778.16|2778.16|2778.14|2778.14|2778.16|2778.16|2777.99|2777.99|0
1627642780000|2021-07-30 10:59:40|2778.26|2778.26|2778.31|2778.31|2778.43|2778.43|2778.26|2778.26|0
1627642790000|2021-07-30 10:59:50|2778.48|2778.48|2778.6|2778.6|2778.6|2778.6|2778.31|2778.31|0
1627642800000|2021-07-30 11:00:00|2778.64|2778.64|2778.76|2778.76|2778.81|2778.81|2778.58|2778.58|0
1627642810000|2021-07-30 11:00:10|2779.25|2779.25|2779.42|2779.42|2779.42|2779.42|2778.92|2778.92|0
1627642820000|2021-07-30 11:00:20|2779.25|2779.25|2778.5|2778.5|2779.25|2779.25|2778.5|2778.5|0
1627642830000|2021-07-30 11:00:30|2778.34|2778.34|2777.95|2777.95|2778.34|2778.34|2777.95|2777.95|0
1627642840000|2021-07-30 11:00:40|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|2777.84|0
1627642850000|2021-07-30 11:00:50|2777.67|2777.67|2777.4|2777.4|2777.67|2777.67|2776.95|2776.95|0
1627642860000|2021-07-30 11:01:00|2777.57|2777.57|2777.34|2777.34|2777.57|2777.57|2777.34|2777.34|0
1627642870000|2021-07-30 11:01:10|2777.28|2777.28|2776.78|2776.78|2777.28|2777.28|2776.78|2776.78|0
1627642880000|2021-07-30 11:01:20|2776.95|2776.95|2776.78|2776.78|2777.45|2777.45|2776.78|2776.78|0
1627642890000|2021-07-30 11:01:30|2776.73|2776.73|2776.74|2776.74|2776.74|2776.74|2776.63|2776.63|0
1627642900000|2021-07-30 11:01:40|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|0
1627642920000|2021-07-30 11:02:00|2776.53|2776.53|2776.34|2776.34|2776.7|2776.7|2776.34|2776.34|0
1627642930000|2021-07-30 11:02:10|2776.18|2776.18|2776.18|2776.18|2776.18|2776.18|2775.84|2775.84|0
1627642940000|2021-07-30 11:02:20|2776.13|2776.13|2775.09|2775.09|2776.13|2776.13|2775.09|2775.09|0
1627642960000|2021-07-30 11:02:40|2775.01|2775.01|2774.83|2774.83|2775.01|2775.01|2774.78|2774.78|0
1627642970000|2021-07-30 11:02:50|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|2774.99|0
1627642980000|2021-07-30 11:03:00|2774.76|2774.76|2774.12|2774.12|2774.76|2774.76|2774.12|2774.12|0
1627642990000|2021-07-30 11:03:10|2774.08|2774.08|2774.09|2774.09|2774.2|2774.2|2774.05|2774.05|0
1627643000000|2021-07-30 11:03:20|2774.05|2774.05|2774.07|2774.07|2774.1|2774.1|2774.03|2774.03|0
1627643010000|2021-07-30 11:03:30|2774.62|2774.62|2774.32|2774.32|2774.82|2774.82|2774.32|2774.32|0
1627643020000|2021-07-30 11:03:40|2774.27|2774.27|2773.84|2773.84|2774.27|2774.27|2773.84|2773.84|0
1627643030000|2021-07-30 11:03:50|2773.67|2773.67|2773.24|2773.24|2773.67|2773.67|2773.24|2773.24|0
1627643040000|2021-07-30 11:04:00|2773.41|2773.41|2773.99|2773.99|2773.99|2773.99|2773.24|2773.24|0
1627643050000|2021-07-30 11:04:10|2774.03|2774.03|2773.98|2773.98|2774.38|2774.38|2773.98|2773.98|0
1627643070000|2021-07-30 11:04:30|2774.06|2774.06|2774.67|2774.67|2774.67|2774.67|2774.01|2774.01|0
1627643080000|2021-07-30 11:04:40|2774.73|2774.73|2774.62|2774.62|2774.73|2774.73|2774.56|2774.56|0
1627643090000|2021-07-30 11:04:50|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|0
1627643100000|2021-07-30 11:05:00|2774.78|2774.78|2775.33|2775.33|2775.33|2775.33|2774.78|2774.78|0
1627643110000|2021-07-30 11:05:10|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|0
1627643130000|2021-07-30 11:05:30|2774.84|2774.84|2773.48|2773.48|2774.84|2774.84|2773.48|2773.48|0
1627643140000|2021-07-30 11:05:40|2773.42|2773.42|2773.25|2773.25|2773.42|2773.42|2773.21|2773.21|0
1627643150000|2021-07-30 11:05:50|2773.3|2773.3|2773.18|2773.18|2773.63|2773.63|2773.18|2773.18|0
1627643160000|2021-07-30 11:06:00|2773.29|2773.29|2772.96|2772.96|2773.29|2773.29|2772.96|2772.96|0
1627643170000|2021-07-30 11:06:10|2773.04|2773.04|2773.26|2773.26|2773.26|2773.26|2773.04|2773.04|0
1627643190000|2021-07-30 11:06:30|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|2773.43|0
1627643200000|2021-07-30 11:06:40|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|0
1627643210000|2021-07-30 11:06:50|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|0
1627643240000|2021-07-30 11:07:20|2773.97|2773.97|2774.09|2774.09|2774.09|2774.09|2773.97|2773.97|0
1627643250000|2021-07-30 11:07:30|2774.2|2774.2|2773.92|2773.92|2774.2|2774.2|2773.92|2773.92|0
1627643260000|2021-07-30 11:07:40|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|0
1627643270000|2021-07-30 11:07:50|2774.03|2774.03|2773.42|2773.42|2774.09|2774.09|2773.42|2773.42|0
1627643280000|2021-07-30 11:08:00|2773.92|2773.92|2774.09|2774.09|2774.09|2774.09|2773.92|2773.92|0
1627643290000|2021-07-30 11:08:10|2774.17|2774.17|2774.34|2774.34|2774.34|2774.34|2774.17|2774.17|0
1627643300000|2021-07-30 11:08:20|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|0
1627643310000|2021-07-30 11:08:30|2774.01|2774.01|2774.05|2774.05|2774.05|2774.05|2774.01|2774.01|0
1627643320000|2021-07-30 11:08:40|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|0
1627643330000|2021-07-30 11:08:50|2773.89|2773.89|2774.22|2774.22|2774.22|2774.22|2773.89|2773.89|0
1627643340000|2021-07-30 11:09:00|2774.16|2774.16|2774.33|2774.33|2774.33|2774.33|2774.16|2774.16|0
1627643350000|2021-07-30 11:09:10|2774.17|2774.17|2772.47|2772.47|2774.17|2774.17|2772.47|2772.47|0
1627643360000|2021-07-30 11:09:20|2772.64|2772.64|2772.46|2772.46|2772.64|2772.64|2772.46|2772.46|0
1627643380000|2021-07-30 11:09:40|2772.41|2772.41|2772.24|2772.24|2772.57|2772.57|2772.06|2772.06|0
1627643390000|2021-07-30 11:09:50|2772.07|2772.07|2772.13|2772.13|2772.13|2772.13|2771.96|2771.96|0
1627643400000|2021-07-30 11:10:00|2772.35|2772.35|2773.49|2773.49|2773.54|2773.54|2772.35|2772.35|0
1627643420000|2021-07-30 11:10:20|2773.16|2773.16|2772.66|2772.66|2773.16|2773.16|2772.66|2772.66|0
1627643430000|2021-07-30 11:10:30|2772.6|2772.6|2772.43|2772.43|2772.6|2772.6|2772.1|2772.1|0
1627643440000|2021-07-30 11:10:40|2772.23|2772.23|2772.13|2772.13|2772.23|2772.23|2772|2772|0
1627643450000|2021-07-30 11:10:50|2772.07|2772.07|2771.71|2771.71|2772.07|2772.07|2771.71|2771.71|0
1627643460000|2021-07-30 11:11:00|2771.68|2771.68|2771.67|2771.67|2771.68|2771.68|2771.67|2771.67|0
1627643480000|2021-07-30 11:11:20|2771.73|2771.73|2771.44|2771.44|2771.73|2771.73|2771.44|2771.44|0
1627643500000|2021-07-30 11:11:40|2772.1|2772.1|2772.15|2772.15|2772.31|2772.31|2772.1|2772.1|0
1627643510000|2021-07-30 11:11:50|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1627643520000|2021-07-30 11:12:00|2772|2772|2772.01|2772.01|2772.01|2772.01|2772|2772|0
1627643530000|2021-07-30 11:12:10|2772.1|2772.1|2772.51|2772.51|2772.51|2772.51|2772.1|2772.1|0
1627643560000|2021-07-30 11:12:40|2772.34|2772.34|2772.51|2772.51|2772.51|2772.51|2772.34|2772.34|0
1627643570000|2021-07-30 11:12:50|2772.57|2772.57|2772.74|2772.74|2772.9|2772.9|2772.57|2772.57|0
1627643580000|2021-07-30 11:13:00|2772.85|2772.85|2773.08|2773.08|2773.3|2773.3|2772.85|2772.85|0
1627643590000|2021-07-30 11:13:10|2773.11|2773.11|2773.5|2773.5|2773.5|2773.5|2773.11|2773.11|0
1627643600000|2021-07-30 11:13:20|2773.67|2773.67|2773.25|2773.25|2773.73|2773.73|2773.23|2773.23|0
1627643610000|2021-07-30 11:13:30|2773.14|2773.14|2772.54|2772.54|2773.14|2773.14|2772.54|2772.54|0
1627643620000|2021-07-30 11:13:40|2772.48|2772.48|2772.1|2772.1|2772.6|2772.6|2772.1|2772.1|0
1627643630000|2021-07-30 11:13:50|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1627643640000|2021-07-30 11:14:00|2772.77|2772.77|2772.6|2772.6|2772.77|2772.77|2772.6|2772.6|0
1627643650000|2021-07-30 11:14:10|2772.44|2772.44|2773.08|2773.08|2773.33|2773.33|2772.44|2772.44|0
1627643660000|2021-07-30 11:14:20|2773.2|2773.2|2774.85|2774.85|2774.85|2774.85|2773.2|2773.2|0
1627643680000|2021-07-30 11:14:40|2774.88|2774.88|2775.3|2775.3|2775.3|2775.3|2774.88|2774.88|0
1627643690000|2021-07-30 11:14:50|2775.19|2775.19|2775.13|2775.13|2775.19|2775.19|2775.02|2775.02|0
1627643700000|2021-07-30 11:15:00|2775.3|2775.3|2775.19|2775.19|2775.3|2775.3|2775.19|2775.19|0
1627643710000|2021-07-30 11:15:10|2775.18|2775.18|2775.32|2775.32|2775.32|2775.32|2775.18|2775.18|0
1627643720000|2021-07-30 11:15:20|2775.48|2775.48|2775.65|2775.65|2775.82|2775.82|2775.48|2775.48|0
1627643740000|2021-07-30 11:15:40|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|0
1627643760000|2021-07-30 11:16:00|2775.65|2775.65|2775.54|2775.54|2775.65|2775.65|2775.54|2775.54|0
1627643770000|2021-07-30 11:16:10|2775.37|2775.37|2775.78|2775.78|2775.78|2775.78|2775.32|2775.32|0
1627643780000|2021-07-30 11:16:20|2775.84|2775.84|2775.73|2775.73|2775.84|2775.84|2775.73|2775.73|0
1627643790000|2021-07-30 11:16:30|2775.62|2775.62|2774.98|2774.98|2775.62|2775.62|2774.36|2774.36|0
1627643800000|2021-07-30 11:16:40|2775.14|2775.14|2774.88|2774.88|2775.14|2775.14|2774.77|2774.77|0
1627643810000|2021-07-30 11:16:50|2775.11|2775.11|2775.69|2775.69|2775.69|2775.69|2775.11|2775.11|0
1627643820000|2021-07-30 11:17:00|2775.74|2775.74|2776.79|2776.79|2776.79|2776.79|2775.74|2775.74|0
1627643850000|2021-07-30 11:17:30|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1627643860000|2021-07-30 11:17:40|2776.4|2776.4|2775.61|2775.61|2776.4|2776.4|2775.61|2775.61|0
1627643880000|2021-07-30 11:18:00|2775.73|2775.73|2776.17|2776.17|2776.17|2776.17|2775.73|2775.73|0
1627643900000|2021-07-30 11:18:20|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|0
1627643930000|2021-07-30 11:18:50|2776.09|2776.09|2776.34|2776.34|2776.75|2776.75|2775.68|2775.68|0
1627643940000|2021-07-30 11:19:00|2776.28|2776.28|2776.06|2776.06|2776.28|2776.28|2776.06|2776.06|0
1627643950000|2021-07-30 11:19:10|2776.01|2776.01|2775.95|2775.95|2776.01|2776.01|2775.95|2775.95|0
1627643960000|2021-07-30 11:19:20|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|2776.12|2776.12|0
1627643970000|2021-07-30 11:19:30|2776.45|2776.45|2776.28|2776.28|2776.61|2776.61|2776.28|2776.28|0
1627643980000|2021-07-30 11:19:40|2776.17|2776.17|2775.78|2775.78|2776.17|2776.17|2775.78|2775.78|0
1627643990000|2021-07-30 11:19:50|2775.96|2775.96|2776.47|2776.47|2776.47|2776.47|2775.96|2775.96|0
1627644000000|2021-07-30 11:20:00|2776.53|2776.53|2776.76|2776.76|2777.1|2777.1|2776.53|2776.53|0
1627644010000|2021-07-30 11:20:10|2776.59|2776.59|2776.83|2776.83|2776.92|2776.92|2776.59|2776.59|0
1627644030000|2021-07-30 11:20:30|2776.5|2776.5|2775.46|2775.46|2776.5|2776.5|2775.46|2775.46|0
1627644040000|2021-07-30 11:20:40|2775.34|2775.34|2775.51|2775.51|2775.51|2775.51|2775.34|2775.34|0
1627644050000|2021-07-30 11:20:50|2775.06|2775.06|2775.35|2775.35|2775.52|2775.52|2774.95|2774.95|0
1627644060000|2021-07-30 11:21:00|2775.3|2775.3|2774.96|2774.96|2775.3|2775.3|2774.96|2774.96|0
1627644070000|2021-07-30 11:21:10|2774.91|2774.91|2774.71|2774.71|2775.46|2775.46|2774.71|2774.71|0
1627644080000|2021-07-30 11:21:20|2774.59|2774.59|2773.91|2773.91|2774.88|2774.88|2773.91|2773.91|0
1627644090000|2021-07-30 11:21:30|2773.79|2773.79|2773.44|2773.44|2774.03|2774.03|2773.44|2773.44|0
1627644100000|2021-07-30 11:21:40|2773.77|2773.77|2773.79|2773.79|2774.12|2774.12|2773.77|2773.77|0
1627644110000|2021-07-30 11:21:50|2774.12|2774.12|2773.96|2773.96|2774.18|2774.18|2773.96|2773.96|0
1627644130000|2021-07-30 11:22:10|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|0
1627644140000|2021-07-30 11:22:20|2774.01|2774.01|2773.84|2773.84|2774.01|2774.01|2773.84|2773.84|0
1627644150000|2021-07-30 11:22:30|2773.44|2773.44|2773.43|2773.43|2773.44|2773.44|2773.42|2773.42|0
1627644160000|2021-07-30 11:22:40|2773.21|2773.21|2773.1|2773.1|2773.21|2773.21|2773.05|2773.05|0
1627644170000|2021-07-30 11:22:50|2773.16|2773.16|2773.51|2773.51|2773.51|2773.51|2773.16|2773.16|0
1627644180000|2021-07-30 11:23:00|2773.84|2773.84|2773.91|2773.91|2773.91|2773.91|2773.84|2773.84|0
1627644190000|2021-07-30 11:23:10|2773.73|2773.73|2772.94|2772.94|2773.73|2773.73|2772.94|2772.94|0
1627644200000|2021-07-30 11:23:20|2773.05|2773.05|2773.26|2773.26|2773.26|2773.26|2773.05|2773.05|0
1627644210000|2021-07-30 11:23:30|2773.38|2773.38|2774|2774|2774|2774|2773.38|2773.38|0
1627644220000|2021-07-30 11:23:40|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|2774.05|0
1627644230000|2021-07-30 11:23:50|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|0
1627644240000|2021-07-30 11:24:00|2773.89|2773.89|2774.28|2774.28|2774.28|2774.28|2773.89|2773.89|0
1627644250000|2021-07-30 11:24:10|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|0
1627644260000|2021-07-30 11:24:20|2774.65|2774.65|2774.92|2774.92|2774.97|2774.97|2774.64|2774.64|0
1627644270000|2021-07-30 11:24:30|2774.75|2774.75|2774.75|2774.75|2774.92|2774.92|2774.75|2774.75|0
1627644290000|2021-07-30 11:24:50|2774.81|2774.81|2774.9|2774.9|2775.07|2775.07|2774.81|2774.81|0
1627644310000|2021-07-30 11:25:10|2776.17|2776.17|2776.17|2776.17|2776.21|2776.21|2776.04|2776.04|0
1627644320000|2021-07-30 11:25:20|2776.23|2776.23|2776.62|2776.62|2776.62|2776.62|2776.23|2776.23|0
1627644330000|2021-07-30 11:25:30|2776.29|2776.29|2776.66|2776.66|2776.66|2776.66|2776.29|2776.29|0
1627644340000|2021-07-30 11:25:40|2776.61|2776.61|2776.28|2776.28|2776.61|2776.61|2776.28|2776.28|0
1627644350000|2021-07-30 11:25:50|2776.23|2776.23|2776.4|2776.4|2776.4|2776.4|2776.23|2776.23|0
1627644360000|2021-07-30 11:26:00|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1627644390000|2021-07-30 11:26:30|2776.47|2776.47|2776.8|2776.8|2776.8|2776.8|2776.47|2776.47|0
1627644400000|2021-07-30 11:26:40|2776.52|2776.52|2776.3|2776.3|2776.8|2776.8|2776.3|2776.3|0
1627644410000|2021-07-30 11:26:50|2776.36|2776.36|2776.41|2776.41|2776.41|2776.41|2776.36|2776.36|0
1627644430000|2021-07-30 11:27:10|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|0
1627644440000|2021-07-30 11:27:20|2776.75|2776.75|2776.51|2776.51|2776.75|2776.75|2776.19|2776.19|0
1627644450000|2021-07-30 11:27:30|2776.85|2776.85|2776.85|2776.85|2776.88|2776.88|2776.85|2776.85|0
1627644460000|2021-07-30 11:27:40|2776.86|2776.86|2776.87|2776.87|2776.87|2776.87|2776.86|2776.86|0
1627644470000|2021-07-30 11:27:50|2777.2|2777.2|2776.07|2776.07|2777.2|2777.2|2776.07|2776.07|0
1627644480000|2021-07-30 11:28:00|2776.04|2776.04|2775.4|2775.4|2776.04|2776.04|2775.4|2775.4|0
1627644490000|2021-07-30 11:28:10|2775.06|2775.06|2775.05|2775.05|2775.23|2775.23|2774.54|2774.54|0
1627644500000|2021-07-30 11:28:20|2775.06|2775.06|2775.03|2775.03|2775.06|2775.06|2775.03|2775.03|0
1627644510000|2021-07-30 11:28:30|2774.98|2774.98|2775.11|2775.11|2775.11|2775.11|2774.98|2774.98|0
1627644520000|2021-07-30 11:28:40|2775.05|2775.05|2775.29|2775.29|2775.29|2775.29|2774.94|2774.94|0
1627644530000|2021-07-30 11:28:50|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|2775.33|0
1627644540000|2021-07-30 11:29:00|2775.45|2775.45|2776.06|2776.06|2776.06|2776.06|2775.45|2775.45|0
1627644550000|2021-07-30 11:29:10|2776.12|2776.12|2776.29|2776.29|2776.29|2776.29|2776.12|2776.12|0
1627644560000|2021-07-30 11:29:20|2776.35|2776.35|2776.68|2776.68|2776.68|2776.68|2776.35|2776.35|0
1627644570000|2021-07-30 11:29:30|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1627644580000|2021-07-30 11:29:40|2776.58|2776.58|2776.23|2776.23|2776.58|2776.58|2776.23|2776.23|0
1627644590000|2021-07-30 11:29:50|2775.83|2775.83|2775.18|2775.18|2775.83|2775.83|2775.18|2775.18|0
1627644600000|2021-07-30 11:30:00|2774.95|2774.95|2774.94|2774.94|2774.96|2774.96|2774.91|2774.91|0
1627644610000|2021-07-30 11:30:10|2774.83|2774.83|2774.66|2774.66|2774.89|2774.89|2774.66|2774.66|0
1627644620000|2021-07-30 11:30:20|2774.63|2774.63|2774.86|2774.86|2775.02|2775.02|2774.63|2774.63|0
1627644630000|2021-07-30 11:30:30|2775.19|2775.19|2775.21|2775.21|2775.21|2775.21|2775.19|2775.19|0
1627644640000|2021-07-30 11:30:40|2775.38|2775.38|2775.55|2775.55|2775.55|2775.55|2775.38|2775.38|0
1627644650000|2021-07-30 11:30:50|2775.61|2775.61|2775.67|2775.67|2775.67|2775.67|2775.61|2775.61|0
1627644660000|2021-07-30 11:31:00|2775.61|2775.61|2774.58|2774.58|2775.61|2775.61|2774.58|2774.58|0
1627644670000|2021-07-30 11:31:10|2774.63|2774.63|2774.35|2774.35|2774.63|2774.63|2774.35|2774.35|0
1627644680000|2021-07-30 11:31:20|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|0
1627644690000|2021-07-30 11:31:30|2774.27|2774.27|2773.55|2773.55|2774.27|2774.27|2773.55|2773.55|0
1627644700000|2021-07-30 11:31:40|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|0
1627644710000|2021-07-30 11:31:50|2773.39|2773.39|2773.3|2773.3|2773.39|2773.39|2773.3|2773.3|0
1627644720000|2021-07-30 11:32:00|2773.25|2773.25|2772.96|2772.96|2773.25|2773.25|2772.96|2772.96|0
1627644730000|2021-07-30 11:32:10|2772.91|2772.91|2772.07|2772.07|2772.91|2772.91|2771.95|2771.95|0
1627644740000|2021-07-30 11:32:20|2772.13|2772.13|2771.86|2771.86|2772.3|2772.3|2771.86|2771.86|0
1627644750000|2021-07-30 11:32:30|2771.85|2771.85|2771.51|2771.51|2771.85|2771.85|2771.51|2771.51|0
1627644760000|2021-07-30 11:32:40|2771.55|2771.55|2771.71|2771.71|2771.71|2771.71|2771.55|2771.55|0
1627644770000|2021-07-30 11:32:50|2771.66|2771.66|2771|2771|2771.66|2771.66|2771|2771|0
1627644780000|2021-07-30 11:33:00|2771.06|2771.06|2771.09|2771.09|2771.15|2771.15|2770.81|2770.81|0
1627644790000|2021-07-30 11:33:10|2771.06|2771.06|2771.4|2771.4|2771.4|2771.4|2771.06|2771.06|0
1627644800000|2021-07-30 11:33:20|2771.52|2771.52|2771.75|2771.75|2771.75|2771.75|2771.52|2771.52|0
1627644810000|2021-07-30 11:33:30|2771.53|2771.53|2770.99|2770.99|2771.53|2771.53|2770.99|2770.99|0
1627644820000|2021-07-30 11:33:40|2770.88|2770.88|2770.94|2770.94|2770.94|2770.94|2770.88|2770.88|0
1627644830000|2021-07-30 11:33:50|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|0
1627644840000|2021-07-30 11:34:00|2770.87|2770.87|2770.93|2770.93|2770.93|2770.93|2770.87|2770.87|0
1627644850000|2021-07-30 11:34:10|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|0
1627644860000|2021-07-30 11:34:20|2770.74|2770.74|2770.12|2770.12|2770.74|2770.74|2770.12|2770.12|0
1627644870000|2021-07-30 11:34:30|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|2770.29|0
1627644880000|2021-07-30 11:34:40|2770.2|2770.2|2770.65|2770.65|2770.98|2770.98|2770.2|2770.2|0
1627644890000|2021-07-30 11:34:50|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|0
1627644900000|2021-07-30 11:35:00|2770.64|2770.64|2771.3|2771.3|2771.3|2771.3|2770.64|2770.64|0
1627644910000|2021-07-30 11:35:10|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1627644920000|2021-07-30 11:35:20|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|2771.56|0
1627644930000|2021-07-30 11:35:30|2771.4|2771.4|2771.22|2771.22|2771.4|2771.4|2771.07|2771.07|0
1627644940000|2021-07-30 11:35:40|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1627644950000|2021-07-30 11:35:50|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|0
1627644960000|2021-07-30 11:36:00|2771.16|2771.16|2771.71|2771.71|2771.71|2771.71|2771.16|2771.16|0
1627644970000|2021-07-30 11:36:10|2771.8|2771.8|2772.46|2772.46|2772.46|2772.46|2771.8|2771.8|0
1627644980000|2021-07-30 11:36:20|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|2772.3|0
1627644990000|2021-07-30 11:36:30|2772.32|2772.32|2772.2|2772.2|2772.37|2772.37|2772.2|2772.2|0
1627645000000|2021-07-30 11:36:40|2772.15|2772.15|2772.12|2772.12|2772.16|2772.16|2772.12|2772.12|0
1627645010000|2021-07-30 11:36:50|2772.16|2772.16|2772.38|2772.38|2772.38|2772.38|2772.16|2772.16|0
1627645020000|2021-07-30 11:37:00|2772.16|2772.16|2771.82|2771.82|2772.16|2772.16|2771.82|2771.82|0
1627645030000|2021-07-30 11:37:10|2771.87|2771.87|2771.71|2771.71|2772.04|2772.04|2771.71|2771.71|0
1627645040000|2021-07-30 11:37:20|2772.04|2772.04|2772.17|2772.17|2772.17|2772.17|2772.04|2772.04|0
1627645050000|2021-07-30 11:37:30|2772.18|2772.18|2772.37|2772.37|2772.37|2772.37|2772.18|2772.18|0
1627645060000|2021-07-30 11:37:40|2772.54|2772.54|2772.93|2772.93|2772.93|2772.93|2772.54|2772.54|0
1627645070000|2021-07-30 11:37:50|2772.6|2772.6|2772.43|2772.43|2772.6|2772.6|2772.43|2772.43|0
1627645080000|2021-07-30 11:38:00|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1627645090000|2021-07-30 11:38:10|2772.38|2772.38|2773.89|2773.89|2773.89|2773.89|2772.34|2772.34|0
1627645100000|2021-07-30 11:38:20|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|0
1627645110000|2021-07-30 11:38:30|2773.73|2773.73|2773.55|2773.55|2773.73|2773.73|2773.55|2773.55|0
1627645120000|2021-07-30 11:38:40|2773.27|2773.27|2772.79|2772.79|2773.27|2773.27|2772.79|2772.79|0
1627645130000|2021-07-30 11:38:50|2772.75|2772.75|2772.68|2772.68|2772.75|2772.75|2772.57|2772.57|0
1627645140000|2021-07-30 11:39:00|2772.85|2772.85|2773.07|2773.07|2773.07|2773.07|2772.85|2772.85|0
1627645150000|2021-07-30 11:39:10|2773.19|2773.19|2773.24|2773.24|2773.24|2773.24|2773.19|2773.19|0
1627645160000|2021-07-30 11:39:20|2772.87|2772.87|2772.18|2772.18|2772.87|2772.87|2772.18|2772.18|0
1627645170000|2021-07-30 11:39:30|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|2772.05|0
1627645190000|2021-07-30 11:39:50|2772.22|2772.22|2771.86|2771.86|2772.22|2772.22|2771.86|2771.86|0
1627645210000|2021-07-30 11:40:10|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|0
1627645220000|2021-07-30 11:40:20|2772.24|2772.24|2772.23|2772.23|2772.32|2772.32|2772.13|2772.13|0
1627645230000|2021-07-30 11:40:30|2772.29|2772.29|2773.12|2773.12|2773.12|2773.12|2772.29|2772.29|0
1627645240000|2021-07-30 11:40:40|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1627645250000|2021-07-30 11:40:50|2773.32|2773.32|2773.36|2773.36|2773.36|2773.36|2773.32|2773.32|0
1627645260000|2021-07-30 11:41:00|2773.14|2773.14|2771.82|2771.82|2773.17|2773.17|2771.77|2771.77|0
1627645280000|2021-07-30 11:41:20|2771.86|2771.86|2771.56|2771.56|2771.86|2771.86|2771.48|2771.48|0
1627645290000|2021-07-30 11:41:30|2771.73|2771.73|2771.39|2771.39|2771.73|2771.73|2771.39|2771.39|0
1627645300000|2021-07-30 11:41:40|2771.35|2771.35|2769.85|2769.85|2771.35|2771.35|2769.85|2769.85|0
1627645310000|2021-07-30 11:41:50|2769.82|2769.82|2769.91|2769.91|2769.91|2769.91|2769.82|2769.82|0
1627645320000|2021-07-30 11:42:00|2769.85|2769.85|2769.79|2769.79|2769.85|2769.85|2769.79|2769.79|0
1627645330000|2021-07-30 11:42:10|2769.74|2769.74|2769.59|2769.59|2769.74|2769.74|2769.47|2769.47|0
1627645340000|2021-07-30 11:42:20|2769.55|2769.55|2769.24|2769.24|2769.55|2769.55|2769.07|2769.07|0
1627645350000|2021-07-30 11:42:30|2769.41|2769.41|2770.11|2770.11|2770.11|2770.11|2769.41|2769.41|0
1627645360000|2021-07-30 11:42:40|2770.77|2770.77|2771.54|2771.54|2771.54|2771.54|2770.77|2770.77|0
1627645370000|2021-07-30 11:42:50|2771.49|2771.49|2771.49|2771.49|2771.65|2771.65|2771.49|2771.49|0
1627645380000|2021-07-30 11:43:00|2771.32|2771.32|2771.25|2771.25|2771.32|2771.32|2770.92|2770.92|0
1627645390000|2021-07-30 11:43:10|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1627645400000|2021-07-30 11:43:20|2771.75|2771.75|2771.88|2771.88|2771.88|2771.88|2771.75|2771.75|0
1627645410000|2021-07-30 11:43:30|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1627645420000|2021-07-30 11:43:40|2772.03|2772.03|2772.64|2772.64|2772.64|2772.64|2772.03|2772.03|0
1627645430000|2021-07-30 11:43:50|2772.86|2772.86|2772.79|2772.79|2772.9|2772.9|2772.79|2772.79|0
1627645440000|2021-07-30 11:44:00|2772.96|2772.96|2772.29|2772.29|2772.96|2772.96|2772.29|2772.29|0
1627645460000|2021-07-30 11:44:20|2772.45|2772.45|2773.03|2773.03|2773.03|2773.03|2772.45|2772.45|0
1627645470000|2021-07-30 11:44:30|2772.98|2772.98|2772.59|2772.59|2773.02|2773.02|2772.59|2772.59|0
1627645480000|2021-07-30 11:44:40|2772.63|2772.63|2772.8|2772.8|2772.8|2772.8|2772.63|2772.63|0
1627645500000|2021-07-30 11:45:00|2772.63|2772.63|2772.22|2772.22|2772.63|2772.63|2772.22|2772.22|0
1627645510000|2021-07-30 11:45:10|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1627645520000|2021-07-30 11:45:20|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1627645530000|2021-07-30 11:45:30|2772.94|2772.94|2772.77|2772.77|2772.94|2772.94|2772.77|2772.77|0
1627645540000|2021-07-30 11:45:40|2772.89|2772.89|2773.37|2773.37|2773.37|2773.37|2772.89|2772.89|0
1627645550000|2021-07-30 11:45:50|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|0
1627645560000|2021-07-30 11:46:00|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|0
1627645570000|2021-07-30 11:46:10|2773.53|2773.53|2773.65|2773.65|2773.65|2773.65|2773.53|2773.53|0
1627645580000|2021-07-30 11:46:20|2773.81|2773.81|2773.98|2773.98|2773.98|2773.98|2773.81|2773.81|0
1627645590000|2021-07-30 11:46:30|2774.1|2774.1|2774.04|2774.04|2774.1|2774.1|2774.04|2774.04|0
1627645600000|2021-07-30 11:46:40|2774.2|2774.2|2774.2|2774.2|2774.2|2774.2|2774.2|2774.2|0
1627645610000|2021-07-30 11:46:50|2774.15|2774.15|2772.85|2772.85|2774.15|2774.15|2772.85|2772.85|0
1627645620000|2021-07-30 11:47:00|2772.94|2772.94|2772.65|2772.65|2772.94|2772.94|2772.65|2772.65|0
1627645630000|2021-07-30 11:47:10|2772.76|2772.76|2772.68|2772.68|2772.88|2772.88|2772.68|2772.68|0
1627645640000|2021-07-30 11:47:20|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|0
1627645660000|2021-07-30 11:47:40|2773.72|2773.72|2774|2774|2774|2774|2773.72|2773.72|0
1627645670000|2021-07-30 11:47:50|2774.04|2774.04|2774.1|2774.1|2774.1|2774.1|2774.04|2774.04|0
1627645680000|2021-07-30 11:48:00|2773.43|2773.43|2771.75|2771.75|2773.43|2773.43|2771.75|2771.75|0
1627645690000|2021-07-30 11:48:10|2771.92|2771.92|2771.92|2771.92|2772.08|2772.08|2771.92|2771.92|0
1627645700000|2021-07-30 11:48:20|2772.08|2772.08|2772.27|2772.27|2772.27|2772.27|2772.08|2772.08|0
1627645710000|2021-07-30 11:48:30|2772.44|2772.44|2772.67|2772.67|2772.71|2772.71|2772.38|2772.38|0
1627645720000|2021-07-30 11:48:40|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1627645740000|2021-07-30 11:49:00|2771.84|2771.84|2771.19|2771.19|2771.84|2771.84|2771.19|2771.19|0
1627645750000|2021-07-30 11:49:10|2770.96|2770.96|2771.01|2771.01|2771.01|2771.01|2770.96|2770.96|0
1627645760000|2021-07-30 11:49:20|2771.35|2771.35|2771.57|2771.57|2771.57|2771.57|2771.35|2771.35|0
1627645770000|2021-07-30 11:49:30|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1627645780000|2021-07-30 11:49:40|2772.02|2772.02|2771.96|2771.96|2772.13|2772.13|2771.96|2771.96|0
1627645800000|2021-07-30 11:50:00|2771.92|2771.92|2771.89|2771.89|2771.92|2771.92|2771.72|2771.72|0
1627645810000|2021-07-30 11:50:10|2772.18|2772.18|2772.07|2772.07|2772.57|2772.57|2772.07|2772.07|0
1627645830000|2021-07-30 11:50:30|2771.9|2771.9|2771.98|2771.98|2772.01|2772.01|2771.9|2771.9|0
1627645840000|2021-07-30 11:50:40|2771.94|2771.94|2771.94|2771.94|2771.94|2771.94|2771.94|2771.94|0
1627645850000|2021-07-30 11:50:50|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1627645860000|2021-07-30 11:51:00|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|0
1627645870000|2021-07-30 11:51:10|2771.89|2771.89|2772.77|2772.77|2772.77|2772.77|2771.89|2771.89|0
1627645880000|2021-07-30 11:51:20|2772.94|2772.94|2772.66|2772.66|2772.94|2772.94|2772.33|2772.33|0
1627645900000|2021-07-30 11:51:40|2772.68|2772.68|2772.82|2772.82|2772.82|2772.82|2772.68|2772.68|0
1627645910000|2021-07-30 11:51:50|2772.86|2772.86|2773.19|2773.19|2773.19|2773.19|2772.86|2772.86|0
1627645920000|2021-07-30 11:52:00|2773.15|2773.15|2773.52|2773.52|2773.52|2773.52|2773.15|2773.15|0
1627645930000|2021-07-30 11:52:10|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|2773.64|0
1627645960000|2021-07-30 11:52:40|2773.7|2773.7|2773.36|2773.36|2773.7|2773.7|2773.36|2773.36|0
1627645970000|2021-07-30 11:52:50|2773.25|2773.25|2773.36|2773.36|2773.36|2773.36|2773.25|2773.25|0
1627645980000|2021-07-30 11:53:00|2773.32|2773.32|2773.26|2773.26|2773.32|2773.32|2773.26|2773.26|0
1627645990000|2021-07-30 11:53:10|2773.42|2773.42|2773.26|2773.26|2773.42|2773.42|2773.26|2773.26|0
1627646000000|2021-07-30 11:53:20|2773.42|2773.42|2773.71|2773.71|2773.71|2773.71|2773.42|2773.42|0
1627646020000|2021-07-30 11:53:40|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|0
1627646030000|2021-07-30 11:53:50|2774.15|2774.15|2774.15|2774.15|2774.15|2774.15|2774.15|2774.15|0
1627646040000|2021-07-30 11:54:00|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|0
1627646050000|2021-07-30 11:54:10|2774.36|2774.36|2774.25|2774.25|2774.41|2774.41|2774.25|2774.25|0
1627646060000|2021-07-30 11:54:20|2774.08|2774.08|2774.04|2774.04|2774.08|2774.08|2774.04|2774.04|0
1627646070000|2021-07-30 11:54:30|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|0
1627646080000|2021-07-30 11:54:40|2774.15|2774.15|2774.21|2774.21|2774.21|2774.21|2774.15|2774.15|0
1627646090000|2021-07-30 11:54:50|2774.07|2774.07|2773.32|2773.32|2774.07|2774.07|2773.2|2773.2|0
1627646110000|2021-07-30 11:55:10|2773.2|2773.2|2772.97|2772.97|2773.2|2773.2|2772.75|2772.75|0
1627646120000|2021-07-30 11:55:20|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|0
1627646130000|2021-07-30 11:55:30|2773.08|2773.08|2773.12|2773.12|2773.12|2773.12|2772.87|2772.87|0
1627646140000|2021-07-30 11:55:40|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1627646150000|2021-07-30 11:55:50|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|0
1627646160000|2021-07-30 11:56:00|2773.31|2773.31|2773.69|2773.69|2773.69|2773.69|2773.31|2773.31|0
1627646170000|2021-07-30 11:56:10|2773.8|2773.8|2774.45|2774.45|2774.45|2774.45|2773.8|2773.8|0
1627646190000|2021-07-30 11:56:30|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|2774.82|0
1627646200000|2021-07-30 11:56:40|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|0
1627646210000|2021-07-30 11:56:50|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|0
1627646220000|2021-07-30 11:57:00|2774.82|2774.82|2775.01|2775.01|2775.01|2775.01|2774.82|2774.82|0
1627646230000|2021-07-30 11:57:10|2774.97|2774.97|2774.39|2774.39|2774.97|2774.97|2774.39|2774.39|0
1627646290000|2021-07-30 11:58:10|2774.33|2774.33|2774.34|2774.34|2774.34|2774.34|2774.33|2774.33|0
1627646300000|2021-07-30 11:58:20|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|2773.84|0
1627646340000|2021-07-30 11:59:00|2774.18|2774.18|2774.18|2774.18|2774.18|2774.18|2774.18|2774.18|0
1627646350000|2021-07-30 11:59:10|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|2774.23|0
1627646360000|2021-07-30 11:59:20|2774.18|2774.18|2773.17|2773.17|2774.18|2774.18|2773.17|2773.17|0
1627646370000|2021-07-30 11:59:30|2773.14|2773.14|2773.12|2773.12|2773.14|2773.14|2773.12|2773.12|0
1627646400000|2021-07-30 12:00:00|2773.51|2773.51|2773.9|2773.9|2773.9|2773.9|2773.51|2773.51|0
1627646410000|2021-07-30 12:00:10|2773.93|2773.93|2773.7|2773.7|2773.93|2773.93|2773.7|2773.7|0
1627646420000|2021-07-30 12:00:20|2773.21|2773.21|2773.2|2773.2|2773.21|2773.21|2773.2|2773.2|0
1627646430000|2021-07-30 12:00:30|2773.36|2773.36|2773.4|2773.4|2773.41|2773.41|2773.35|2773.35|0
1627646460000|2021-07-30 12:01:00|2773.38|2773.38|2773.16|2773.16|2773.38|2773.38|2773.1|2773.1|0
1627646470000|2021-07-30 12:01:10|2773.17|2773.17|2773.5|2773.5|2773.5|2773.5|2773.17|2773.17|0
1627646490000|2021-07-30 12:01:30|2773.77|2773.77|2773.77|2773.77|2773.88|2773.88|2773.77|2773.77|0
1627646500000|2021-07-30 12:01:40|2773.6|2773.6|2773.13|2773.13|2773.67|2773.67|2773.13|2773.13|0
1627646520000|2021-07-30 12:02:00|2773.25|2773.25|2773.21|2773.21|2773.25|2773.25|2773.21|2773.21|0
1627646530000|2021-07-30 12:02:10|2773.26|2773.26|2772.27|2772.27|2773.26|2773.26|2772.27|2772.27|0
1627646540000|2021-07-30 12:02:20|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|2772.21|0
1627646560000|2021-07-30 12:02:40|2772.38|2772.38|2772.61|2772.61|2772.66|2772.66|2772.38|2772.38|0
1627646570000|2021-07-30 12:02:50|2772.66|2772.66|2772.7|2772.7|2772.7|2772.7|2772.66|2772.66|0
1627646580000|2021-07-30 12:03:00|2772.82|2772.82|2773.68|2773.68|2773.68|2773.68|2772.82|2772.82|0
1627646590000|2021-07-30 12:03:10|2773.72|2773.72|2773.74|2773.74|2773.74|2773.74|2773.72|2773.72|0
1627646600000|2021-07-30 12:03:20|2773.36|2773.36|2772.14|2772.14|2773.36|2773.36|2772.14|2772.14|0
1627646610000|2021-07-30 12:03:30|2772.12|2772.12|2772.23|2772.23|2772.23|2772.23|2772.12|2772.12|0
1627646620000|2021-07-30 12:03:40|2772.28|2772.28|2772.81|2772.81|2772.81|2772.81|2772.28|2772.28|0
1627646630000|2021-07-30 12:03:50|2772.97|2772.97|2773.03|2773.03|2773.03|2773.03|2772.97|2772.97|0
1627646640000|2021-07-30 12:04:00|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1627646650000|2021-07-30 12:04:10|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|0
1627646660000|2021-07-30 12:04:20|2772.84|2772.84|2772.88|2772.88|2772.88|2772.88|2772.84|2772.84|0
1627646670000|2021-07-30 12:04:30|2773.21|2773.21|2773.07|2773.07|2773.24|2773.24|2773.07|2773.07|0
1627646690000|2021-07-30 12:04:50|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1627646700000|2021-07-30 12:05:00|2772.66|2772.66|2771.91|2771.91|2772.66|2772.66|2771.91|2771.91|0
1627646710000|2021-07-30 12:05:10|2771.8|2771.8|2771.7|2771.7|2771.8|2771.8|2771.7|2771.7|0
1627646720000|2021-07-30 12:05:20|2771.59|2771.59|2771.33|2771.33|2771.59|2771.59|2771.33|2771.33|0
1627646730000|2021-07-30 12:05:30|2771.21|2771.21|2771.85|2771.85|2771.85|2771.85|2771.21|2771.21|0
1627646760000|2021-07-30 12:06:00|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|0
1627646800000|2021-07-30 12:06:40|2772.07|2772.07|2772.29|2772.29|2772.29|2772.29|2772.07|2772.07|0
1627646810000|2021-07-30 12:06:50|2772.64|2772.64|2773.67|2773.67|2773.74|2773.74|2772.64|2772.64|0
1627646820000|2021-07-30 12:07:00|2773.73|2773.73|2773.71|2773.71|2773.77|2773.77|2773.71|2773.71|0
1627646830000|2021-07-30 12:07:10|2773.65|2773.65|2773.6|2773.6|2773.65|2773.65|2773.6|2773.6|0
1627646840000|2021-07-30 12:07:20|2773.73|2773.73|2773.46|2773.46|2773.73|2773.73|2773.46|2773.46|0
1627646860000|2021-07-30 12:07:40|2773.13|2773.13|2773.47|2773.47|2773.47|2773.47|2773.13|2773.13|0
1627646870000|2021-07-30 12:07:50|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|2773.42|0
1627646880000|2021-07-30 12:08:00|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|0
1627646890000|2021-07-30 12:08:10|2773.77|2773.77|2773.94|2773.94|2773.94|2773.94|2773.77|2773.77|0
1627646900000|2021-07-30 12:08:20|2774.1|2774.1|2773.67|2773.67|2774.11|2774.11|2773.67|2773.67|0
1627646920000|2021-07-30 12:08:40|2773.61|2773.61|2773.78|2773.78|2773.78|2773.78|2773.61|2773.61|0
1627646930000|2021-07-30 12:08:50|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|0
1627646940000|2021-07-30 12:09:00|2773.61|2773.61|2773.95|2773.95|2773.95|2773.95|2773.61|2773.61|0
1627646950000|2021-07-30 12:09:10|2774.11|2774.11|2774.75|2774.75|2774.79|2774.79|2774.11|2774.11|0
1627646960000|2021-07-30 12:09:20|2774.92|2774.92|2774.92|2774.92|2775.25|2775.25|2774.92|2774.92|0
1627646970000|2021-07-30 12:09:30|2774.97|2774.97|2774.81|2774.81|2774.97|2774.97|2774.81|2774.81|0
1627647000000|2021-07-30 12:10:00|2775.15|2775.15|2775.34|2775.34|2775.34|2775.34|2775.04|2775.04|0
1627647010000|2021-07-30 12:10:10|2775.5|2775.5|2775.55|2775.55|2775.55|2775.55|2775.5|2775.5|0
1627647020000|2021-07-30 12:10:20|2775.32|2775.32|2775.13|2775.13|2775.32|2775.32|2775.13|2775.13|0
1627647030000|2021-07-30 12:10:30|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|2774.63|0
1627647040000|2021-07-30 12:10:40|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|0
1627647050000|2021-07-30 12:10:50|2774.88|2774.88|2775|2775|2775|2775|2774.88|2774.88|0
1627647060000|2021-07-30 12:11:00|2774.66|2774.66|2774.82|2774.82|2774.83|2774.83|2774.55|2774.55|0
1627647070000|2021-07-30 12:11:10|2774.99|2774.99|2774.86|2774.86|2774.99|2774.99|2774.86|2774.86|0
1627647090000|2021-07-30 12:11:30|2774.95|2774.95|2775|2775|2775|2775|2774.95|2774.95|0
1627647100000|2021-07-30 12:11:40|2775.41|2775.41|2775.68|2775.68|2775.68|2775.68|2775.29|2775.29|0
1627647110000|2021-07-30 12:11:50|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|0
1627647120000|2021-07-30 12:12:00|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|2775.46|0
1627647140000|2021-07-30 12:12:20|2775.5|2775.5|2775.42|2775.42|2775.5|2775.5|2775.42|2775.42|0
1627647150000|2021-07-30 12:12:30|2775.48|2775.48|2775.31|2775.31|2775.48|2775.48|2775.31|2775.31|0
1627647160000|2021-07-30 12:12:40|2775.37|2775.37|2775.64|2775.64|2775.64|2775.64|2775.37|2775.37|0
1627647170000|2021-07-30 12:12:50|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|2775.69|0
1627647180000|2021-07-30 12:13:00|2775.71|2775.71|2775.36|2775.36|2775.71|2775.71|2775.36|2775.36|0
1627647210000|2021-07-30 12:13:30|2775.58|2775.58|2775.98|2775.98|2775.98|2775.98|2775.58|2775.58|0
1627647220000|2021-07-30 12:13:40|2776.04|2776.04|2776.26|2776.26|2776.26|2776.26|2776.04|2776.04|0
1627647230000|2021-07-30 12:13:50|2776.43|2776.43|2776.58|2776.58|2776.58|2776.58|2776.43|2776.43|0
1627647240000|2021-07-30 12:14:00|2776.53|2776.53|2776.41|2776.41|2776.53|2776.53|2776.41|2776.41|0
1627647250000|2021-07-30 12:14:10|2776.86|2776.86|2776.19|2776.19|2776.86|2776.86|2776.19|2776.19|0
1627647260000|2021-07-30 12:14:20|2776.14|2776.14|2775.89|2775.89|2776.14|2776.14|2775.89|2775.89|0
1627647270000|2021-07-30 12:14:30|2775.72|2775.72|2775.55|2775.55|2775.72|2775.72|2775.55|2775.55|0
1627647300000|2021-07-30 12:15:00|2775.51|2775.51|2775.2|2775.2|2775.51|2775.51|2775.2|2775.2|0
1627647310000|2021-07-30 12:15:10|2775.03|2775.03|2774.57|2774.57|2775.03|2775.03|2774.57|2774.57|0
1627647330000|2021-07-30 12:15:30|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|2774.52|0
1627647340000|2021-07-30 12:15:40|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|2774.53|0
1627647350000|2021-07-30 12:15:50|2774.37|2774.37|2773.91|2773.91|2774.37|2774.37|2773.91|2773.91|0
1627647360000|2021-07-30 12:16:00|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|0
1627647370000|2021-07-30 12:16:10|2774.15|2774.15|2774.07|2774.07|2774.15|2774.15|2774.07|2774.07|0
1627647380000|2021-07-30 12:16:20|2774.01|2774.01|2773.4|2773.4|2774.01|2774.01|2773.24|2773.24|0
1627647410000|2021-07-30 12:16:50|2773.29|2773.29|2772.86|2772.86|2773.29|2773.29|2772.86|2772.86|0
1627647420000|2021-07-30 12:17:00|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1627647430000|2021-07-30 12:17:10|2772.73|2772.73|2772.96|2772.96|2772.96|2772.96|2772.73|2772.73|0
1627647440000|2021-07-30 12:17:20|2772.34|2772.34|2772.09|2772.09|2772.34|2772.34|2772.09|2772.09|0
1627647460000|2021-07-30 12:17:40|2772|2772|2772|2772|2772|2772|2772|2772|0
1627647470000|2021-07-30 12:17:50|2771.96|2771.96|2771.94|2771.94|2771.96|2771.96|2771.94|2771.94|0
1627647490000|2021-07-30 12:18:10|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|0
1627647500000|2021-07-30 12:18:20|2771.77|2771.77|2771.37|2771.37|2771.77|2771.77|2771.32|2771.32|0
1627647510000|2021-07-30 12:18:30|2771.48|2771.48|2771.44|2771.44|2771.48|2771.48|2771.4|2771.4|0
1627647520000|2021-07-30 12:18:40|2771.32|2771.32|2771.15|2771.15|2771.32|2771.32|2771.15|2771.15|0
1627647530000|2021-07-30 12:18:50|2771.28|2771.28|2771.41|2771.41|2771.41|2771.41|2771.28|2771.28|0
1627647540000|2021-07-30 12:19:00|2771.64|2771.64|2772.15|2772.15|2772.15|2772.15|2771.64|2771.64|0
1627647550000|2021-07-30 12:19:10|2772.26|2772.26|2772.39|2772.39|2772.39|2772.39|2772.26|2772.26|0
1627647560000|2021-07-30 12:19:20|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|2772.35|0
1627647570000|2021-07-30 12:19:30|2772.41|2772.41|2772.44|2772.44|2772.52|2772.52|2772.41|2772.41|0
1627647590000|2021-07-30 12:19:50|2772.33|2772.33|2772.33|2772.33|2772.38|2772.38|2772.33|2772.33|0
1627647600000|2021-07-30 12:20:00|2772.49|2772.49|2772.55|2772.55|2772.55|2772.55|2772.16|2772.16|0
1627647640000|2021-07-30 12:20:40|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1627647660000|2021-07-30 12:21:00|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|2772.53|0
1627647700000|2021-07-30 12:21:40|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|0
1627647710000|2021-07-30 12:21:50|2772.45|2772.45|2771.89|2771.89|2772.45|2772.45|2771.89|2771.89|0
1627647720000|2021-07-30 12:22:00|2771.95|2771.95|2772.01|2772.01|2772.01|2772.01|2771.95|2771.95|0
1627647730000|2021-07-30 12:22:10|2771.84|2771.84|2771.62|2771.62|2771.84|2771.84|2771.62|2771.62|0
1627647740000|2021-07-30 12:22:20|2771.66|2771.66|2771.63|2771.63|2771.66|2771.66|2771.63|2771.63|0
1627647750000|2021-07-30 12:22:30|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|0
1627647790000|2021-07-30 12:23:10|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1627647800000|2021-07-30 12:23:20|2771.11|2771.11|2771.05|2771.05|2771.11|2771.11|2771.05|2771.05|0
1627647810000|2021-07-30 12:23:30|2770.82|2770.82|2770.71|2770.71|2770.82|2770.82|2770.71|2770.71|0
1627647820000|2021-07-30 12:23:40|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|0
1627647830000|2021-07-30 12:23:50|2770.5|2770.5|2770.21|2770.21|2770.5|2770.5|2770.21|2770.21|0
1627647840000|2021-07-30 12:24:00|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1627647850000|2021-07-30 12:24:10|2769.96|2769.96|2770.07|2770.07|2770.07|2770.07|2769.96|2769.96|0
1627647860000|2021-07-30 12:24:20|2769.91|2769.91|2769.97|2769.97|2769.97|2769.97|2769.91|2769.91|0
1627647880000|2021-07-30 12:24:40|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|0
1627647910000|2021-07-30 12:25:10|2770.12|2770.12|2770.36|2770.36|2770.36|2770.36|2770.12|2770.12|0
1627647920000|2021-07-30 12:25:20|2770.3|2770.3|2771.21|2771.21|2771.3|2771.3|2770.3|2770.3|0
1627647930000|2021-07-30 12:25:30|2771.25|2771.25|2771.37|2771.37|2771.42|2771.42|2771.25|2771.25|0
1627647960000|2021-07-30 12:26:00|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|0
1627647990000|2021-07-30 12:26:30|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|0
1627648000000|2021-07-30 12:26:40|2771.41|2771.41|2771.95|2771.95|2771.95|2771.95|2771.41|2771.41|0
1627648010000|2021-07-30 12:26:50|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|0
1627648020000|2021-07-30 12:27:00|2771.91|2771.91|2771.45|2771.45|2771.91|2771.91|2771.45|2771.45|0
1627648030000|2021-07-30 12:27:10|2771.62|2771.62|2771.84|2771.84|2771.84|2771.84|2771.62|2771.62|0
1627648040000|2021-07-30 12:27:20|2771.57|2771.57|2771.12|2771.12|2771.57|2771.57|2771.12|2771.12|0
1627648050000|2021-07-30 12:27:30|2771.16|2771.16|2771.39|2771.39|2771.39|2771.39|2771.16|2771.16|0
1627648120000|2021-07-30 12:28:40|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|0
1627648130000|2021-07-30 12:28:50|2771.22|2771.22|2770.84|2770.84|2771.22|2771.22|2770.83|2770.83|0
1627648140000|2021-07-30 12:29:00|2770.78|2770.78|2770.44|2770.44|2770.78|2770.78|2770.43|2770.43|0
1627648170000|2021-07-30 12:29:30|2770.78|2770.78|2770.77|2770.77|2770.78|2770.78|2770.74|2770.74|0
1627648180000|2021-07-30 12:29:40|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|2770.79|0
1627648230000|2021-07-30 12:30:30|2770.77|2770.77|2772.14|2772.14|2772.14|2772.14|2770.77|2770.77|0
1627648240000|2021-07-30 12:30:40|2772.18|2772.18|2772.36|2772.36|2772.36|2772.36|2772.18|2772.18|0
1627648250000|2021-07-30 12:30:50|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|0
1627648260000|2021-07-30 12:31:00|2772.42|2772.42|2772.39|2772.39|2772.42|2772.42|2772.31|2772.31|0
1627648270000|2021-07-30 12:31:10|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|0
1627648300000|2021-07-30 12:31:40|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|2772.81|0
1627648320000|2021-07-30 12:32:00|2772.83|2772.83|2772.84|2772.84|2772.84|2772.84|2772.83|2772.83|0
1627648330000|2021-07-30 12:32:10|2772.92|2772.92|2773.4|2773.4|2773.51|2773.51|2772.92|2772.92|0
1627648340000|2021-07-30 12:32:20|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1627648350000|2021-07-30 12:32:30|2773.4|2773.4|2774.23|2774.23|2774.23|2774.23|2773.4|2773.4|0
1627648360000|2021-07-30 12:32:40|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|2774.34|0
1627648370000|2021-07-30 12:32:50|2774.32|2774.32|2774.54|2774.54|2774.54|2774.54|2774.32|2774.32|0
1627648380000|2021-07-30 12:33:00|2774.42|2774.42|2774.31|2774.31|2774.42|2774.42|2774.31|2774.31|0
1627648390000|2021-07-30 12:33:10|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.22|2774.22|0
1627648400000|2021-07-30 12:33:20|2774.5|2774.5|2774.75|2774.75|2774.75|2774.75|2774.5|2774.5|0
1627648410000|2021-07-30 12:33:30|2774.63|2774.63|2774.19|2774.19|2774.63|2774.63|2774.19|2774.19|0
1627648420000|2021-07-30 12:33:40|2773.81|2773.81|2773.14|2773.14|2773.81|2773.81|2773.14|2773.14|0
1627648430000|2021-07-30 12:33:50|2773.08|2773.08|2772.89|2772.89|2773.08|2773.08|2772.89|2772.89|0
1627648440000|2021-07-30 12:34:00|2772.72|2772.72|2773.5|2773.5|2773.5|2773.5|2772.72|2772.72|0
1627648450000|2021-07-30 12:34:10|2773.34|2773.34|2773.3|2773.3|2773.34|2773.34|2773.3|2773.3|0
1627648460000|2021-07-30 12:34:20|2773.31|2773.31|2773.4|2773.4|2773.4|2773.4|2773.31|2773.31|0
1627648470000|2021-07-30 12:34:30|2773.45|2773.45|2773.4|2773.4|2773.45|2773.45|2773.4|2773.4|0
1627648480000|2021-07-30 12:34:40|2773.46|2773.46|2774.12|2774.12|2774.12|2774.12|2773.46|2773.46|0
1627648490000|2021-07-30 12:34:50|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|0
1627648500000|2021-07-30 12:35:00|2774.13|2774.13|2773.37|2773.37|2774.13|2774.13|2773.37|2773.37|0
1627648510000|2021-07-30 12:35:10|2773.26|2773.26|2773.14|2773.14|2773.26|2773.26|2773.14|2773.14|0
1627648520000|2021-07-30 12:35:20|2773.31|2773.31|2773.32|2773.32|2773.36|2773.36|2773.31|2773.31|0
1627648540000|2021-07-30 12:35:40|2773.27|2773.27|2773.5|2773.5|2773.5|2773.5|2773.27|2773.27|0
1627648550000|2021-07-30 12:35:50|2773.55|2773.55|2773.5|2773.5|2773.55|2773.55|2773.5|2773.5|0
1627648560000|2021-07-30 12:36:00|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|0
1627648580000|2021-07-30 12:36:20|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1627648590000|2021-07-30 12:36:30|2773.17|2773.17|2771.83|2771.83|2773.17|2773.17|2771.83|2771.83|0
1627648600000|2021-07-30 12:36:40|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1627648620000|2021-07-30 12:37:00|2772.5|2772.5|2772.73|2772.73|2772.73|2772.73|2772.5|2772.5|0
1627648630000|2021-07-30 12:37:10|2773.01|2773.01|2773.3|2773.3|2773.3|2773.3|2772.96|2772.96|0
1627648640000|2021-07-30 12:37:20|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|0
1627648650000|2021-07-30 12:37:30|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|0
1627648660000|2021-07-30 12:37:40|2773.58|2773.58|2774.27|2774.27|2774.31|2774.31|2773.58|2773.58|0
1627648670000|2021-07-30 12:37:50|2774.44|2774.44|2774.89|2774.89|2774.89|2774.89|2774.44|2774.44|0
1627648680000|2021-07-30 12:38:00|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1627648690000|2021-07-30 12:38:10|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|0
1627648700000|2021-07-30 12:38:20|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1627648710000|2021-07-30 12:38:30|2774.5|2774.5|2774.46|2774.46|2774.5|2774.5|2774.46|2774.46|0
1627648720000|2021-07-30 12:38:40|2774.52|2774.52|2774.64|2774.64|2774.64|2774.64|2774.52|2774.52|0
1627648730000|2021-07-30 12:38:50|2774.58|2774.58|2774.67|2774.67|2774.67|2774.67|2774.58|2774.58|0
1627648740000|2021-07-30 12:39:00|2774.45|2774.45|2774.29|2774.29|2774.5|2774.5|2774.29|2774.29|0
1627648750000|2021-07-30 12:39:10|2774.23|2774.23|2774.12|2774.12|2774.23|2774.23|2774.12|2774.12|0
1627648760000|2021-07-30 12:39:20|2774.13|2774.13|2774.18|2774.18|2774.18|2774.18|2774.13|2774.13|0
1627648770000|2021-07-30 12:39:30|2774.23|2774.23|2774.31|2774.31|2774.31|2774.31|2774.23|2774.23|0
1627648780000|2021-07-30 12:39:40|2774.42|2774.42|2774.54|2774.54|2774.54|2774.54|2774.36|2774.36|0
1627648790000|2021-07-30 12:39:50|2774.87|2774.87|2774.81|2774.81|2774.87|2774.87|2774.81|2774.81|0
1627648810000|2021-07-30 12:40:10|2774.65|2774.65|2774.04|2774.04|2774.65|2774.65|2774.04|2774.04|0
1627648820000|2021-07-30 12:40:20|2773.91|2773.91|2773.62|2773.62|2773.91|2773.91|2773.62|2773.62|0
1627648830000|2021-07-30 12:40:30|2773.58|2773.58|2773.47|2773.47|2773.58|2773.58|2773.47|2773.47|0
1627648850000|2021-07-30 12:40:50|2773.56|2773.56|2773.6|2773.6|2773.6|2773.6|2773.56|2773.56|0
1627648860000|2021-07-30 12:41:00|2773.72|2773.72|2774.12|2774.12|2774.12|2774.12|2773.71|2773.71|0
1627648870000|2021-07-30 12:41:10|2774.13|2774.13|2774.36|2774.36|2774.36|2774.36|2774.13|2774.13|0
1627648880000|2021-07-30 12:41:20|2774.25|2774.25|2774.26|2774.26|2774.26|2774.26|2774.25|2774.25|0
1627648910000|2021-07-30 12:41:50|2774.3|2774.3|2774.63|2774.63|2774.63|2774.63|2774.3|2774.3|0
1627648920000|2021-07-30 12:42:00|2774.79|2774.79|2775|2775|2775.11|2775.11|2774.79|2774.79|0
1627648930000|2021-07-30 12:42:10|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|0
1627648940000|2021-07-30 12:42:20|2774.88|2774.88|2775.75|2775.75|2775.75|2775.75|2774.88|2774.88|0
1627648950000|2021-07-30 12:42:30|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|0
1627648970000|2021-07-30 12:42:50|2775.85|2775.85|2776|2776|2776|2776|2775.85|2775.85|0
1627648980000|2021-07-30 12:43:00|2776.04|2776.04|2776.08|2776.08|2776.08|2776.08|2776.04|2776.04|0
1627648990000|2021-07-30 12:43:10|2775.91|2775.91|2775.43|2775.43|2775.91|2775.91|2775.43|2775.43|0
1627649000000|2021-07-30 12:43:20|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|2775.42|0
1627649010000|2021-07-30 12:43:30|2775.26|2775.26|2774.94|2774.94|2775.26|2775.26|2774.94|2774.94|0
1627649020000|2021-07-30 12:43:40|2774.78|2774.78|2774.94|2774.94|2774.94|2774.94|2774.78|2774.78|0
1627649030000|2021-07-30 12:43:50|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|2774.83|0
1627649050000|2021-07-30 12:44:10|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|0
1627649060000|2021-07-30 12:44:20|2774.88|2774.88|2774.77|2774.77|2774.88|2774.88|2774.77|2774.77|0
1627649070000|2021-07-30 12:44:30|2774.72|2774.72|2774.64|2774.64|2774.72|2774.72|2774.64|2774.64|0
1627649090000|2021-07-30 12:44:50|2774.75|2774.75|2775.65|2775.65|2775.65|2775.65|2774.75|2774.75|0
1627649100000|2021-07-30 12:45:00|2775.64|2775.64|2775.59|2775.59|2775.64|2775.64|2775.59|2775.59|0
1627649110000|2021-07-30 12:45:10|2775.81|2775.81|2775.91|2775.91|2775.91|2775.91|2775.81|2775.81|0
1627649120000|2021-07-30 12:45:20|2775.92|2775.92|2775.83|2775.83|2775.92|2775.92|2775.83|2775.83|0
1627649130000|2021-07-30 12:45:30|2776|2776|2776|2776|2776|2776|2776|2776|0
1627649140000|2021-07-30 12:45:40|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|0
1627649150000|2021-07-30 12:45:50|2775.71|2775.71|2775.49|2775.49|2775.71|2775.71|2775.49|2775.49|0
1627649160000|2021-07-30 12:46:00|2775.36|2775.36|2775.16|2775.16|2775.36|2775.36|2775.16|2775.16|0
1627649170000|2021-07-30 12:46:10|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|0
1627649180000|2021-07-30 12:46:20|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|2774.93|0
1627649190000|2021-07-30 12:46:30|2775.1|2775.1|2775.59|2775.59|2775.59|2775.59|2775.1|2775.1|0
1627649200000|2021-07-30 12:46:40|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|2775.68|0
1627649210000|2021-07-30 12:46:50|2775.7|2775.7|2775.3|2775.3|2775.7|2775.7|2775.3|2775.3|0
1627649220000|2021-07-30 12:47:00|2775.22|2775.22|2775.78|2775.78|2775.78|2775.78|2775|2775|0
1627649230000|2021-07-30 12:47:10|2775.61|2775.61|2775.77|2775.77|2775.78|2775.78|2775.61|2775.61|0
1627649240000|2021-07-30 12:47:20|2775.67|2775.67|2775.61|2775.61|2775.67|2775.67|2775.61|2775.61|0
1627649250000|2021-07-30 12:47:30|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|0
1627649270000|2021-07-30 12:47:50|2775.21|2775.21|2775.16|2775.16|2775.21|2775.21|2775.16|2775.16|0
1627649280000|2021-07-30 12:48:00|2775.05|2775.05|2774.26|2774.26|2775.05|2775.05|2774.26|2774.26|0
1627649290000|2021-07-30 12:48:10|2774.32|2774.32|2773.9|2773.9|2774.32|2774.32|2773.85|2773.85|0
1627649300000|2021-07-30 12:48:20|2773.84|2773.84|2774.23|2774.23|2774.23|2774.23|2773.84|2773.84|0
1627649310000|2021-07-30 12:48:30|2774.29|2774.29|2774.05|2774.05|2774.29|2774.29|2774.05|2774.05|0
1627649320000|2021-07-30 12:48:40|2773.88|2773.88|2772.73|2772.73|2773.88|2773.88|2772.73|2772.73|0
1627649330000|2021-07-30 12:48:50|2772.71|2772.71|2772.16|2772.16|2772.71|2772.71|2772.1|2772.1|0
1627649340000|2021-07-30 12:49:00|2772.1|2772.1|2772.81|2772.81|2773.08|2773.08|2772.1|2772.1|0
1627649350000|2021-07-30 12:49:10|2772.76|2772.76|2772.92|2772.92|2772.98|2772.98|2772.76|2772.76|0
1627649360000|2021-07-30 12:49:20|2773.26|2773.26|2773.5|2773.5|2773.5|2773.5|2773.2|2773.2|0
1627649370000|2021-07-30 12:49:30|2773.54|2773.54|2774.9|2774.9|2774.9|2774.9|2773.5|2773.5|0
1627649380000|2021-07-30 12:49:40|2775.1|2775.1|2775.05|2775.05|2775.1|2775.1|2775.05|2775.05|0
1627649390000|2021-07-30 12:49:50|2775|2775|2775|2775|2775|2775|2775|2775|0
1627649400000|2021-07-30 12:50:00|2774.99|2774.99|2775.86|2775.86|2775.86|2775.86|2774.97|2774.97|0
1627649410000|2021-07-30 12:50:10|2776.06|2776.06|2775.9|2775.9|2776.23|2776.23|2775.9|2775.9|0
1627649420000|2021-07-30 12:50:20|2775.73|2775.73|2775.95|2775.95|2776.12|2776.12|2775.73|2775.73|0
1627649430000|2021-07-30 12:50:30|2775.99|2775.99|2776.7|2776.7|2776.7|2776.7|2775.99|2775.99|0
1627649440000|2021-07-30 12:50:40|2776.59|2776.59|2776.58|2776.58|2776.59|2776.59|2776.36|2776.36|0
1627649450000|2021-07-30 12:50:50|2776.76|2776.76|2776.76|2776.76|2776.76|2776.76|2776.76|2776.76|0
1627649460000|2021-07-30 12:51:00|2777.34|2777.34|2777.51|2777.51|2777.51|2777.51|2777.17|2777.17|0
1627649470000|2021-07-30 12:51:10|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1627649490000|2021-07-30 12:51:30|2777|2777|2777.05|2777.05|2777.05|2777.05|2777|2777|0
1627649500000|2021-07-30 12:51:40|2777.04|2777.04|2777.1|2777.1|2777.1|2777.1|2777.04|2777.04|0
1627649510000|2021-07-30 12:51:50|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|0
1627649520000|2021-07-30 12:52:00|2776.76|2776.76|2776.64|2776.64|2776.76|2776.76|2776.64|2776.64|0
1627649530000|2021-07-30 12:52:10|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|0
1627649540000|2021-07-30 12:52:20|2776.9|2776.9|2778.3|2778.3|2778.3|2778.3|2776.9|2776.9|0
1627649550000|2021-07-30 12:52:30|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|0
1627649560000|2021-07-30 12:52:40|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1627649570000|2021-07-30 12:52:50|2778.19|2778.19|2778.08|2778.08|2778.19|2778.19|2778.08|2778.08|0
1627649580000|2021-07-30 12:53:00|2777.63|2777.63|2776.95|2776.95|2777.63|2777.63|2776.95|2776.95|0
1627649590000|2021-07-30 12:53:10|2776.78|2776.78|2776.08|2776.08|2776.78|2776.78|2776.08|2776.08|0
1627649600000|2021-07-30 12:53:20|2775.86|2775.86|2776.19|2776.19|2776.19|2776.19|2775.86|2775.86|0
1627649630000|2021-07-30 12:53:50|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|0
1627649650000|2021-07-30 12:54:10|2776.28|2776.28|2776.45|2776.45|2776.45|2776.45|2776.28|2776.28|0
1627649660000|2021-07-30 12:54:20|2776.28|2776.28|2776.26|2776.26|2776.28|2776.28|2776.15|2776.15|0
1627649670000|2021-07-30 12:54:30|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1627649680000|2021-07-30 12:54:40|2776.63|2776.63|2776.46|2776.46|2776.63|2776.63|2776.4|2776.4|0
1627649690000|2021-07-30 12:54:50|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|2776.4|0
1627649700000|2021-07-30 12:55:00|2776.45|2776.45|2777.31|2777.31|2777.31|2777.31|2776.45|2776.45|0
1627649710000|2021-07-30 12:55:10|2777.37|2777.37|2777.58|2777.58|2777.58|2777.58|2777.37|2777.37|0
1627649720000|2021-07-30 12:55:20|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|2777.92|0
1627649730000|2021-07-30 12:55:30|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1627649740000|2021-07-30 12:55:40|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|0
1627649750000|2021-07-30 12:55:50|2777.73|2777.73|2777.33|2777.33|2777.73|2777.73|2777.33|2777.33|0
1627649760000|2021-07-30 12:56:00|2777.21|2777.21|2777.19|2777.19|2777.21|2777.21|2777.13|2777.13|0
1627649770000|2021-07-30 12:56:10|2777.2|2777.2|2777.24|2777.24|2777.3|2777.3|2777.19|2777.19|0
1627649800000|2021-07-30 12:56:40|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|0
1627649810000|2021-07-30 12:56:50|2777.38|2777.38|2777.62|2777.62|2777.62|2777.62|2777.38|2777.38|0
1627649830000|2021-07-30 12:57:10|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|0
1627649840000|2021-07-30 12:57:20|2777.84|2777.84|2778.01|2778.01|2778.01|2778.01|2777.84|2777.84|0
1627649850000|2021-07-30 12:57:30|2778.12|2778.12|2778.4|2778.4|2778.52|2778.52|2778.12|2778.12|0
1627649860000|2021-07-30 12:57:40|2778.36|2778.36|2778.06|2778.06|2778.36|2778.36|2778.05|2778.05|0
1627649870000|2021-07-30 12:57:50|2778.11|2778.11|2778.33|2778.33|2778.39|2778.39|2778.11|2778.11|0
1627649880000|2021-07-30 12:58:00|2778.11|2778.11|2777.88|2777.88|2778.11|2778.11|2777.88|2777.88|0
1627649890000|2021-07-30 12:58:10|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|0
1627649900000|2021-07-30 12:58:20|2778.02|2778.02|2777.82|2777.82|2778.02|2778.02|2777.74|2777.74|0
1627649910000|2021-07-30 12:58:30|2777.99|2777.99|2778.39|2778.39|2778.39|2778.39|2777.99|2777.99|0
1627649930000|2021-07-30 12:58:50|2778.5|2778.5|2778.89|2778.89|2778.89|2778.89|2778.5|2778.5|0
1627649940000|2021-07-30 12:59:00|2779|2779|2779.04|2779.04|2779.04|2779.04|2779|2779|0
1627649950000|2021-07-30 12:59:10|2779.13|2779.13|2779.46|2779.46|2779.46|2779.46|2779.13|2779.13|0
1627649960000|2021-07-30 12:59:20|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1627649970000|2021-07-30 12:59:30|2779.26|2779.26|2779.14|2779.14|2779.39|2779.39|2779.14|2779.14|0
1627649980000|2021-07-30 12:59:40|2779.09|2779.09|2778.81|2778.81|2779.09|2779.09|2778.81|2778.81|0
1627650000000|2021-07-30 13:00:00|2778.42|2778.42|2778.13|2778.13|2778.42|2778.42|2778.13|2778.13|0
1627650010000|2021-07-30 13:00:10|2778.22|2778.22|2778.23|2778.23|2778.23|2778.23|2778.18|2778.18|0
1627650020000|2021-07-30 13:00:20|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|2778.12|0
1627650030000|2021-07-30 13:00:30|2778.16|2778.16|2778.27|2778.27|2778.27|2778.27|2778.16|2778.16|0
1627650040000|2021-07-30 13:00:40|2778.6|2778.6|2778.44|2778.44|2778.6|2778.6|2778.44|2778.44|0
1627650050000|2021-07-30 13:00:50|2778.39|2778.39|2778.88|2778.88|2778.88|2778.88|2778.35|2778.35|0
1627650060000|2021-07-30 13:01:00|2778.94|2778.94|2779.02|2779.02|2779.02|2779.02|2778.94|2778.94|0
1627650070000|2021-07-30 13:01:10|2779.08|2779.08|2779.11|2779.11|2779.11|2779.11|2779.08|2779.08|0
1627650080000|2021-07-30 13:01:20|2779.05|2779.05|2778.6|2778.6|2779.05|2779.05|2778.6|2778.6|0
1627650090000|2021-07-30 13:01:30|2778.59|2778.59|2778.25|2778.25|2778.59|2778.59|2778.12|2778.12|0
1627650100000|2021-07-30 13:01:40|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|0
1627650110000|2021-07-30 13:01:50|2778.35|2778.35|2778.6|2778.6|2778.6|2778.6|2778.35|2778.35|0
1627650120000|2021-07-30 13:02:00|2778.76|2778.76|2778.86|2778.86|2778.86|2778.86|2778.76|2778.76|0
1627650130000|2021-07-30 13:02:10|2778.97|2778.97|2778.68|2778.68|2779.01|2779.01|2778.64|2778.64|0
1627650140000|2021-07-30 13:02:20|2778.64|2778.64|2777.91|2777.91|2778.64|2778.64|2777.91|2777.91|0
1627650150000|2021-07-30 13:02:30|2778.08|2778.08|2778.68|2778.68|2778.84|2778.84|2778.08|2778.08|0
1627650160000|2021-07-30 13:02:40|2778.57|2778.57|2778.4|2778.4|2778.57|2778.57|2778.4|2778.4|0
1627650170000|2021-07-30 13:02:50|2778.01|2778.01|2777.82|2777.82|2778.01|2778.01|2777.82|2777.82|0
1627650180000|2021-07-30 13:03:00|2777.88|2777.88|2777.99|2777.99|2778.04|2778.04|2777.88|2777.88|0
1627650210000|2021-07-30 13:03:30|2777.82|2777.82|2777.93|2777.93|2777.93|2777.93|2777.82|2777.82|0
1627650220000|2021-07-30 13:03:40|2777.43|2777.43|2777.17|2777.17|2777.43|2777.43|2777.17|2777.17|0
1627650230000|2021-07-30 13:03:50|2777.12|2777.12|2776.34|2776.34|2777.12|2777.12|2776.34|2776.34|0
1627650240000|2021-07-30 13:04:00|2776.18|2776.18|2776.22|2776.22|2776.22|2776.22|2776.18|2776.18|0
1627650250000|2021-07-30 13:04:10|2776.21|2776.21|2775.99|2775.99|2776.21|2776.21|2775.99|2775.99|0
1627650270000|2021-07-30 13:04:30|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.1|2776.1|0
1627650280000|2021-07-30 13:04:40|2776.12|2776.12|2775.79|2775.79|2776.12|2776.12|2775.79|2775.79|0
1627650290000|2021-07-30 13:04:50|2775.84|2775.84|2776.05|2776.05|2776.05|2776.05|2775.84|2775.84|0
1627650300000|2021-07-30 13:05:00|2776.14|2776.14|2776.18|2776.18|2776.18|2776.18|2776.14|2776.14|0
1627650310000|2021-07-30 13:05:10|2776.12|2776.12|2775.92|2775.92|2776.18|2776.18|2775.92|2775.92|0
1627650320000|2021-07-30 13:05:20|2775.86|2775.86|2775.88|2775.88|2775.92|2775.92|2775.86|2775.86|0
1627650330000|2021-07-30 13:05:30|2775.89|2775.89|2775.89|2775.89|2775.89|2775.89|2775.89|2775.89|0
1627650340000|2021-07-30 13:05:40|2776|2776|2776|2776|2776.05|2776.05|2776|2776|0
1627650350000|2021-07-30 13:05:50|2776.04|2776.04|2776.08|2776.08|2776.08|2776.08|2776.04|2776.04|0
1627650360000|2021-07-30 13:06:00|2776.11|2776.11|2776.22|2776.22|2776.22|2776.22|2776.05|2776.05|0
1627650370000|2021-07-30 13:06:10|2776.54|2776.54|2776.82|2776.82|2776.82|2776.82|2776.54|2776.54|0
1627650380000|2021-07-30 13:06:20|2776.88|2776.88|2777.21|2777.21|2777.21|2777.21|2776.88|2776.88|0
1627650390000|2021-07-30 13:06:30|2777.38|2777.38|2777.25|2777.25|2777.42|2777.42|2777.25|2777.25|0
1627650400000|2021-07-30 13:06:40|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|0
1627650420000|2021-07-30 13:07:00|2777.31|2777.31|2777.52|2777.52|2777.52|2777.52|2777.31|2777.31|0
1627650430000|2021-07-30 13:07:10|2777.58|2777.58|2777.81|2777.81|2777.98|2777.98|2777.58|2777.58|0
1627650440000|2021-07-30 13:07:20|2777.58|2777.58|2777.14|2777.14|2777.58|2777.58|2777.14|2777.14|0
1627650450000|2021-07-30 13:07:30|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|0
1627650460000|2021-07-30 13:07:40|2777.04|2777.04|2776.96|2776.96|2777.04|2777.04|2776.96|2776.96|0
1627650470000|2021-07-30 13:07:50|2776.85|2776.85|2776.8|2776.8|2776.85|2776.85|2776.8|2776.8|0
1627650480000|2021-07-30 13:08:00|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|0
1627650490000|2021-07-30 13:08:10|2776.96|2776.96|2777.47|2777.47|2777.47|2777.47|2776.96|2776.96|0
1627650500000|2021-07-30 13:08:20|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1627650510000|2021-07-30 13:08:30|2777.57|2777.57|2778.82|2778.82|2778.82|2778.82|2777.57|2777.57|0
1627650520000|2021-07-30 13:08:40|2778.93|2778.93|2779.01|2779.01|2779.01|2779.01|2778.93|2778.93|0
1627650540000|2021-07-30 13:09:00|2779.03|2779.03|2779.14|2779.14|2779.14|2779.14|2779.03|2779.03|0
1627650550000|2021-07-30 13:09:10|2779.06|2779.06|2778.69|2778.69|2779.08|2779.08|2778.69|2778.69|0
1627650560000|2021-07-30 13:09:20|2778.65|2778.65|2778.48|2778.48|2778.65|2778.65|2778.48|2778.48|0
1627650570000|2021-07-30 13:09:30|2778.31|2778.31|2778.48|2778.48|2778.48|2778.48|2778.31|2778.31|0
1627650580000|2021-07-30 13:09:40|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|0
1627650600000|2021-07-30 13:10:00|2778.38|2778.38|2779.55|2779.55|2779.55|2779.55|2778.38|2778.38|0
1627650620000|2021-07-30 13:10:20|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|2779.61|0
1627650630000|2021-07-30 13:10:30|2779.78|2779.78|2779.86|2779.86|2779.86|2779.86|2779.78|2779.78|0
1627650670000|2021-07-30 13:11:10|2779.91|2779.91|2779.13|2779.13|2779.91|2779.91|2779.13|2779.13|0
1627650680000|2021-07-30 13:11:20|2779.08|2779.08|2779.09|2779.09|2779.09|2779.09|2778.97|2778.97|0
1627650690000|2021-07-30 13:11:30|2779.14|2779.14|2779.15|2779.15|2779.15|2779.15|2779.1|2779.1|0
1627650700000|2021-07-30 13:11:40|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1627650710000|2021-07-30 13:11:50|2779.38|2779.38|2779.32|2779.32|2779.43|2779.43|2779.32|2779.32|0
1627650720000|2021-07-30 13:12:00|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|2779.33|0
1627650730000|2021-07-30 13:12:10|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|2779.41|0
1627650740000|2021-07-30 13:12:20|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|0
1627650750000|2021-07-30 13:12:30|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|2779.4|0
1627650760000|2021-07-30 13:12:40|2779.36|2779.36|2779.4|2779.4|2779.4|2779.4|2779.36|2779.36|0
1627650770000|2021-07-30 13:12:50|2779.45|2779.45|2780|2780|2780|2780|2779.45|2779.45|0
1627650780000|2021-07-30 13:13:00|2780.04|2780.04|2780.27|2780.27|2780.27|2780.27|2780.04|2780.04|0
1627650790000|2021-07-30 13:13:10|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|0
1627650810000|2021-07-30 13:13:30|2780.37|2780.37|2779.66|2779.66|2780.37|2780.37|2779.66|2779.66|0
1627650820000|2021-07-30 13:13:40|2779.62|2779.62|2779.45|2779.45|2779.62|2779.62|2779.45|2779.45|0
1627650840000|2021-07-30 13:14:00|2779.32|2779.32|2779.15|2779.15|2779.32|2779.32|2779.15|2779.15|0
1627650850000|2021-07-30 13:14:10|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1627650860000|2021-07-30 13:14:20|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|2779.49|0
1627650880000|2021-07-30 13:14:40|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1627650910000|2021-07-30 13:15:10|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|2779.47|0
1627650920000|2021-07-30 13:15:20|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1627650930000|2021-07-30 13:15:30|2779.05|2779.05|2779.1|2779.1|2779.1|2779.1|2778.97|2778.97|0
1627650940000|2021-07-30 13:15:40|2779.07|2779.07|2778.97|2778.97|2779.14|2779.14|2778.97|2778.97|0
1627650950000|2021-07-30 13:15:50|2779.15|2779.15|2779.2|2779.2|2779.2|2779.2|2779.15|2779.15|0
1627651000000|2021-07-30 13:16:40|2779.03|2779.03|2778.7|2778.7|2779.03|2779.03|2778.66|2778.66|0
1627651020000|2021-07-30 13:17:00|2778.87|2778.87|2779.02|2779.02|2779.02|2779.02|2778.84|2778.84|0
1627651030000|2021-07-30 13:17:10|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|0
1627651040000|2021-07-30 13:17:20|2778.99|2778.99|2778.98|2778.98|2778.99|2778.99|2778.97|2778.97|0
1627651060000|2021-07-30 13:17:40|2778.86|2778.86|2778.58|2778.58|2778.86|2778.86|2778.58|2778.58|0
1627651070000|2021-07-30 13:17:50|2778.75|2778.75|2778.98|2778.98|2778.98|2778.98|2778.75|2778.75|0
1627651090000|2021-07-30 13:18:10|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|0
1627651100000|2021-07-30 13:18:20|2778.93|2778.93|2779.65|2779.65|2779.65|2779.65|2778.93|2778.93|0
1627651110000|2021-07-30 13:18:30|2779.73|2779.73|2779.51|2779.51|2779.79|2779.79|2779.51|2779.51|0
1627651120000|2021-07-30 13:18:40|2779.53|2779.53|2779.81|2779.81|2779.81|2779.81|2779.53|2779.53|0
1627651140000|2021-07-30 13:19:00|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1627651150000|2021-07-30 13:19:10|2779.79|2779.79|2780.04|2780.04|2780.04|2780.04|2779.75|2779.75|0
1627651160000|2021-07-30 13:19:20|2780.09|2780.09|2779.97|2779.97|2780.09|2780.09|2779.97|2779.97|0
1627651170000|2021-07-30 13:19:30|2780.14|2780.14|2780.3|2780.3|2780.3|2780.3|2780.14|2780.14|0
1627651180000|2021-07-30 13:19:40|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|2780.14|0
1627651190000|2021-07-30 13:19:50|2780.18|2780.18|2780.14|2780.14|2780.18|2780.18|2780.14|2780.14|0
1627651200000|2021-07-30 13:20:00|2780.25|2780.25|2780.2|2780.2|2780.25|2780.25|2780.2|2780.2|0
1627651210000|2021-07-30 13:20:10|2780.09|2780.09|2779.43|2779.43|2780.09|2780.09|2779.43|2779.43|0
1627651220000|2021-07-30 13:20:20|2779.15|2779.15|2779.01|2779.01|2779.15|2779.15|2779.01|2779.01|0
1627651230000|2021-07-30 13:20:30|2778.84|2778.84|2778.62|2778.62|2778.84|2778.84|2778.62|2778.62|0
1627651240000|2021-07-30 13:20:40|2778.45|2778.45|2778.58|2778.58|2778.62|2778.62|2778.45|2778.45|0
1627651250000|2021-07-30 13:20:50|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1627651260000|2021-07-30 13:21:00|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|0
1627651270000|2021-07-30 13:21:10|2778.26|2778.26|2777.99|2777.99|2778.32|2778.32|2777.99|2777.99|0
1627651300000|2021-07-30 13:21:40|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|0
1627651310000|2021-07-30 13:21:50|2778.21|2778.21|2778.86|2778.86|2778.86|2778.86|2778.21|2778.21|0
1627651320000|2021-07-30 13:22:00|2779.02|2779.02|2779.77|2779.77|2779.77|2779.77|2779.02|2779.02|0
1627651330000|2021-07-30 13:22:10|2779.81|2779.81|2779.63|2779.63|2779.81|2779.81|2779.63|2779.63|0
1627651340000|2021-07-30 13:22:20|2779.69|2779.69|2779.64|2779.64|2779.75|2779.75|2779.64|2779.64|0
1627651350000|2021-07-30 13:22:30|2779.75|2779.75|2781.42|2781.42|2781.42|2781.42|2779.75|2779.75|0
1627651360000|2021-07-30 13:22:40|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1627651370000|2021-07-30 13:22:50|2781.55|2781.55|2782.05|2782.05|2782.05|2782.05|2781.55|2781.55|0
1627651380000|2021-07-30 13:23:00|2781.89|2781.89|2781.54|2781.54|2781.89|2781.89|2781.54|2781.54|0
1627651390000|2021-07-30 13:23:10|2781.48|2781.48|2781.46|2781.46|2781.48|2781.48|2781.46|2781.46|0
1627651400000|2021-07-30 13:23:20|2781.17|2781.17|2781.09|2781.09|2781.17|2781.17|2781.09|2781.09|0
1627651410000|2021-07-30 13:23:30|2781.42|2781.42|2782.15|2782.15|2782.15|2782.15|2781.42|2781.42|0
1627651420000|2021-07-30 13:23:40|2782.32|2782.32|2782.15|2782.15|2782.32|2782.32|2782.15|2782.15|0
1627651440000|2021-07-30 13:24:00|2781.99|2781.99|2781.08|2781.08|2781.99|2781.99|2781.08|2781.08|0
1627651450000|2021-07-30 13:24:10|2781.25|2781.25|2781.32|2781.32|2781.32|2781.32|2781.15|2781.15|0
1627651460000|2021-07-30 13:24:20|2781.36|2781.36|2781.64|2781.64|2781.64|2781.64|2781.36|2781.36|0
1627651480000|2021-07-30 13:24:40|2781.42|2781.42|2781.37|2781.37|2781.42|2781.42|2781.37|2781.37|0
1627651490000|2021-07-30 13:24:50|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|0
1627651500000|2021-07-30 13:25:00|2781.52|2781.52|2781.92|2781.92|2781.92|2781.92|2781.47|2781.47|0
1627651510000|2021-07-30 13:25:10|2782.04|2782.04|2782.48|2782.48|2782.54|2782.54|2782.04|2782.04|0
1627651540000|2021-07-30 13:25:40|2782.53|2782.53|2782.55|2782.55|2782.55|2782.55|2782.53|2782.53|0
1627651560000|2021-07-30 13:26:00|2782.29|2782.29|2782.15|2782.15|2782.29|2782.29|2782.15|2782.15|0
1627651570000|2021-07-30 13:26:10|2782.32|2782.32|2781.83|2781.83|2782.32|2782.32|2781.83|2781.83|0
1627651580000|2021-07-30 13:26:20|2781.48|2781.48|2781.32|2781.32|2781.48|2781.48|2781.32|2781.32|0
1627651590000|2021-07-30 13:26:30|2781.44|2781.44|2782.2|2782.2|2782.28|2782.28|2781.44|2781.44|0
1627651600000|2021-07-30 13:26:40|2782.03|2782.03|2781.86|2781.86|2782.03|2782.03|2781.86|2781.86|0
1627651620000|2021-07-30 13:27:00|2781.97|2781.97|2782.12|2782.12|2782.12|2782.12|2781.97|2781.97|0
1627651630000|2021-07-30 13:27:10|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|2782.21|2782.21|0
1627651640000|2021-07-30 13:27:20|2782.21|2782.21|2782.27|2782.27|2782.27|2782.27|2782.21|2782.21|0
1627651650000|2021-07-30 13:27:30|2782.43|2782.43|2782.75|2782.75|2782.81|2782.81|2782.43|2782.43|0
1627651660000|2021-07-30 13:27:40|2782.59|2782.59|2782.53|2782.53|2782.59|2782.59|2782.53|2782.53|0
1627651670000|2021-07-30 13:27:50|2782.59|2782.59|2783.07|2783.07|2783.07|2783.07|2782.59|2782.59|0
1627651680000|2021-07-30 13:28:00|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1627651690000|2021-07-30 13:28:10|2782.73|2782.73|2782.77|2782.77|2782.77|2782.77|2782.6|2782.6|0
1627651700000|2021-07-30 13:28:20|2782.94|2782.94|2783.73|2783.73|2783.73|2783.73|2782.94|2782.94|0
1627651710000|2021-07-30 13:28:30|2783.57|2783.57|2782.82|2782.82|2783.57|2783.57|2782.82|2782.82|0
1627651720000|2021-07-30 13:28:40|2782.86|2782.86|2782.88|2782.88|2783.05|2783.05|2782.86|2782.86|0
1627651740000|2021-07-30 13:29:00|2783.05|2783.05|2783.36|2783.36|2783.36|2783.36|2783.05|2783.05|0
1627651750000|2021-07-30 13:29:10|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1627651760000|2021-07-30 13:29:20|2783.51|2783.51|2783.56|2783.56|2783.56|2783.56|2783.51|2783.51|0
1627651770000|2021-07-30 13:29:30|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|2784.06|0
1627651780000|2021-07-30 13:29:40|2784.1|2784.1|2783.8|2783.8|2784.1|2784.1|2783.71|2783.71|0
1627651790000|2021-07-30 13:29:50|2783.88|2783.88|2784.39|2784.39|2784.39|2784.39|2783.83|2783.83|0
1627651800000|2021-07-30 13:30:00|2784.22|2784.22|2786.73|2786.73|2786.73|2786.73|2784.22|2784.22|0
1627651810000|2021-07-30 13:30:10|2786.65|2786.65|2786.86|2786.86|2786.86|2786.86|2786.56|2786.56|0
1627651820000|2021-07-30 13:30:20|2786.69|2786.69|2786.8|2786.8|2789.17|2789.17|2786.69|2786.69|0
1627651830000|2021-07-30 13:30:30|2786.41|2786.41|2786.35|2786.35|2787.28|2787.28|2786.35|2786.35|0
1627651840000|2021-07-30 13:30:40|2786.3|2786.3|2783.81|2783.81|2786.3|2786.3|2783.81|2783.81|0
1627651850000|2021-07-30 13:30:50|2783.41|2783.41|2781.61|2781.61|2783.72|2783.72|2781|2781|0
1627651860000|2021-07-30 13:31:00|2781.69|2781.69|2782.64|2782.64|2782.97|2782.97|2781.61|2781.61|0
1627651870000|2021-07-30 13:31:10|2782.47|2782.47|2781.03|2781.03|2782.47|2782.47|2781.03|2781.03|0
1627651880000|2021-07-30 13:31:20|2780.95|2780.95|2780.1|2780.1|2781.07|2781.07|2779.74|2779.74|0
1627651890000|2021-07-30 13:31:30|2780.18|2780.18|2781.27|2781.27|2781.27|2781.27|2780.18|2780.18|0
1627651900000|2021-07-30 13:31:40|2781.6|2781.6|2782.62|2782.62|2782.62|2782.62|2781.6|2781.6|0
1627651910000|2021-07-30 13:31:50|2782.57|2782.57|2783.08|2783.08|2783.08|2783.08|2782.51|2782.51|0
1627651920000|2021-07-30 13:32:00|2783.05|2783.05|2783.88|2783.88|2783.96|2783.96|2783.05|2783.05|0
1627651930000|2021-07-30 13:32:10|2784.05|2784.05|2784.02|2784.02|2784.63|2784.63|2783.94|2783.94|0
1627651940000|2021-07-30 13:32:20|2783.97|2783.97|2784.27|2784.27|2784.27|2784.27|2783.97|2783.97|0
1627651950000|2021-07-30 13:32:30|2784.6|2784.6|2784.96|2784.96|2785.04|2785.04|2784.6|2784.6|0
1627651960000|2021-07-30 13:32:40|2785.04|2785.04|2786.45|2786.45|2786.54|2786.54|2785.04|2785.04|0
1627651970000|2021-07-30 13:32:50|2786.51|2786.51|2786.29|2786.29|2786.58|2786.58|2785.76|2785.76|0
1627651980000|2021-07-30 13:33:00|2786.18|2786.18|2784.65|2784.65|2786.18|2786.18|2784.32|2784.32|0
1627651990000|2021-07-30 13:33:10|2784.67|2784.67|2786.5|2786.5|2786.56|2786.56|2784.67|2784.67|0
1627652000000|2021-07-30 13:33:20|2786.54|2786.54|2786.98|2786.98|2786.98|2786.98|2786.54|2786.54|0
1627652010000|2021-07-30 13:33:30|2787.1|2787.1|2787.99|2787.99|2788.05|2788.05|2786.98|2786.98|0
1627652020000|2021-07-30 13:33:40|2788.15|2788.15|2789.83|2789.83|2789.88|2789.88|2788.15|2788.15|0
1627652030000|2021-07-30 13:33:50|2789.77|2789.77|2790.09|2790.09|2790.26|2790.26|2789.77|2789.77|0
1627652040000|2021-07-30 13:34:00|2789.98|2789.98|2789.25|2789.25|2789.98|2789.98|2788.92|2788.92|0
1627652050000|2021-07-30 13:34:10|2789.16|2789.16|2786.61|2786.61|2789.16|2789.16|2786.61|2786.61|0
1627652060000|2021-07-30 13:34:20|2786.77|2786.77|2785.16|2785.16|2786.77|2786.77|2785.07|2785.07|0
1627652070000|2021-07-30 13:34:30|2784.99|2784.99|2785.43|2785.43|2785.43|2785.43|2784.99|2784.99|0
1627652080000|2021-07-30 13:34:40|2785.49|2785.49|2784.71|2784.71|2785.49|2785.49|2784.71|2784.71|0
1627652090000|2021-07-30 13:34:50|2784.88|2784.88|2785.26|2785.26|2785.76|2785.76|2784.88|2784.88|0
1627652100000|2021-07-30 13:35:00|2785.22|2785.22|2785.2|2785.2|2785.37|2785.37|2784.88|2784.88|0
1627652110000|2021-07-30 13:35:10|2785.03|2785.03|2784.29|2784.29|2785.03|2785.03|2784.29|2784.29|0
1627652120000|2021-07-30 13:35:20|2784.12|2784.12|2784.2|2784.2|2784.2|2784.2|2784.12|2784.12|0
1627652130000|2021-07-30 13:35:30|2784.15|2784.15|2784.31|2784.31|2784.31|2784.31|2784.15|2784.15|0
1627652140000|2021-07-30 13:35:40|2784.48|2784.48|2785.08|2785.08|2785.14|2785.14|2784.48|2784.48|0
1627652150000|2021-07-30 13:35:50|2784.97|2784.97|2787.44|2787.44|2787.59|2787.59|2784.97|2784.97|0
1627652160000|2021-07-30 13:36:00|2787.33|2787.33|2786.64|2786.64|2787.33|2787.33|2786.55|2786.55|0
1627652170000|2021-07-30 13:36:10|2786.38|2786.38|2786.32|2786.32|2786.38|2786.38|2786.27|2786.27|0
1627652180000|2021-07-30 13:36:20|2786.77|2786.77|2786.95|2786.95|2786.95|2786.95|2786.77|2786.77|0
1627652190000|2021-07-30 13:36:30|2787|2787|2788.83|2788.83|2788.83|2788.83|2786.92|2786.92|0
1627652200000|2021-07-30 13:36:40|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|0
1627652210000|2021-07-30 13:36:50|2788.88|2788.88|2788.42|2788.42|2789.04|2789.04|2788.21|2788.21|0
1627652220000|2021-07-30 13:37:00|2788.38|2788.38|2787.88|2787.88|2788.38|2788.38|2787.83|2787.83|0
1627652230000|2021-07-30 13:37:10|2788.04|2788.04|2790.04|2790.04|2790.04|2790.04|2788.04|2788.04|0
1627652250000|2021-07-30 13:37:30|2789.82|2789.82|2787.81|2787.81|2789.82|2789.82|2787.81|2787.81|0
1627652260000|2021-07-30 13:37:40|2787.59|2787.59|2787.45|2787.45|2787.59|2787.59|2787.45|2787.45|0
1627652270000|2021-07-30 13:37:50|2787.61|2787.61|2787.67|2787.67|2787.67|2787.67|2787.61|2787.61|0
1627652280000|2021-07-30 13:38:00|2787.73|2787.73|2787.96|2787.96|2787.96|2787.96|2787.73|2787.73|0
1627652300000|2021-07-30 13:38:20|2788.66|2788.66|2788.21|2788.21|2788.93|2788.93|2788.15|2788.15|0
1627652310000|2021-07-30 13:38:30|2788.32|2788.32|2788.65|2788.65|2788.76|2788.76|2788.32|2788.32|0
1627652320000|2021-07-30 13:38:40|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|0
1627652330000|2021-07-30 13:38:50|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|0
1627652340000|2021-07-30 13:39:00|2788.82|2788.82|2788.97|2788.97|2789.01|2789.01|2788.82|2788.82|0
1627652350000|2021-07-30 13:39:10|2788.98|2788.98|2789.86|2789.86|2789.86|2789.86|2788.98|2788.98|0
1627652360000|2021-07-30 13:39:20|2790.03|2790.03|2789.91|2789.91|2790.03|2790.03|2789.69|2789.69|0
1627652370000|2021-07-30 13:39:30|2789.86|2789.86|2790.17|2790.17|2790.17|2790.17|2789.86|2789.86|0
1627652380000|2021-07-30 13:39:40|2790.29|2790.29|2791.34|2791.34|2791.34|2791.34|2790.29|2790.29|0
1627652390000|2021-07-30 13:39:50|2791.4|2791.4|2791.83|2791.83|2791.83|2791.83|2791.16|2791.16|0
1627652400000|2021-07-30 13:40:00|2791.67|2791.67|2790.82|2790.82|2791.67|2791.67|2790.79|2790.79|0
1627652410000|2021-07-30 13:40:10|2790.71|2790.71|2790.33|2790.33|2790.71|2790.71|2790.33|2790.33|0
1627652420000|2021-07-30 13:40:20|2790.27|2790.27|2790.36|2790.36|2790.36|2790.36|2790.21|2790.21|0
1627652430000|2021-07-30 13:40:30|2790.47|2790.47|2790.47|2790.47|2790.63|2790.63|2790.47|2790.47|0
1627652440000|2021-07-30 13:40:40|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|0
1627652450000|2021-07-30 13:40:50|2790.41|2790.41|2791.35|2791.35|2791.35|2791.35|2790.41|2790.41|0
1627652460000|2021-07-30 13:41:00|2791.13|2791.13|2791.44|2791.44|2791.44|2791.44|2791.13|2791.13|0
1627652470000|2021-07-30 13:41:10|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1627652480000|2021-07-30 13:41:20|2791.7|2791.7|2791.41|2791.41|2791.7|2791.7|2791.41|2791.41|0
1627652490000|2021-07-30 13:41:30|2791.3|2791.3|2790.97|2790.97|2791.3|2791.3|2790.97|2790.97|0
1627652500000|2021-07-30 13:41:40|2790.91|2790.91|2791.32|2791.32|2791.32|2791.32|2790.91|2790.91|0
1627652510000|2021-07-30 13:41:50|2791.48|2791.48|2791.53|2791.53|2791.53|2791.53|2791.48|2791.48|0
1627652520000|2021-07-30 13:42:00|2791.5|2791.5|2791.82|2791.82|2791.82|2791.82|2791.39|2791.39|0
1627652530000|2021-07-30 13:42:10|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1627652550000|2021-07-30 13:42:30|2791.93|2791.93|2792.55|2792.55|2792.72|2792.72|2791.93|2791.93|0
1627652560000|2021-07-30 13:42:40|2792.66|2792.66|2791.77|2791.77|2792.91|2792.91|2791.77|2791.77|0
1627652570000|2021-07-30 13:42:50|2791.88|2791.88|2791.83|2791.83|2791.99|2791.99|2791.83|2791.83|0
1627652580000|2021-07-30 13:43:00|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|2792.22|0
1627652590000|2021-07-30 13:43:10|2792.16|2792.16|2792.3|2792.3|2792.3|2792.3|2792.16|2792.16|0
1627652600000|2021-07-30 13:43:20|2791.3|2791.3|2791.57|2791.57|2791.57|2791.57|2791.07|2791.07|0
1627652610000|2021-07-30 13:43:30|2791.63|2791.63|2791.48|2791.48|2791.69|2791.69|2791.48|2791.48|0
1627652620000|2021-07-30 13:43:40|2791.39|2791.39|2791.25|2791.25|2791.48|2791.48|2791.25|2791.25|0
1627652630000|2021-07-30 13:43:50|2791.3|2791.3|2791.61|2791.61|2791.61|2791.61|2791.3|2791.3|0
1627652640000|2021-07-30 13:44:00|2791.65|2791.65|2791.6|2791.6|2791.88|2791.88|2791.48|2791.48|0
1627652650000|2021-07-30 13:44:10|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|2791.55|0
1627652660000|2021-07-30 13:44:20|2791.86|2791.86|2791.96|2791.96|2791.96|2791.96|2791.86|2791.86|0
1627652670000|2021-07-30 13:44:30|2792|2792|2792.45|2792.45|2792.45|2792.45|2792|2792|0
1627652680000|2021-07-30 13:44:40|2792.47|2792.47|2792.43|2792.43|2792.47|2792.47|2791.65|2791.65|0
1627652690000|2021-07-30 13:44:50|2792.59|2792.59|2793.1|2793.1|2793.1|2793.1|2792.59|2792.59|0
1627652700000|2021-07-30 13:45:00|2792.93|2792.93|2792.76|2792.76|2792.93|2792.93|2792.76|2792.76|0
1627652710000|2021-07-30 13:45:10|2792.81|2792.81|2793.22|2793.22|2793.39|2793.39|2792.81|2792.81|0
1627652720000|2021-07-30 13:45:20|2793.26|2793.26|2793.66|2793.66|2793.66|2793.66|2793.26|2793.26|0
1627652730000|2021-07-30 13:45:30|2793.74|2793.74|2793.96|2793.96|2794.18|2794.18|2793.74|2793.74|0
1627652740000|2021-07-30 13:45:40|2794.13|2794.13|2794.54|2794.54|2794.54|2794.54|2794.04|2794.04|0
1627652750000|2021-07-30 13:45:50|2794.26|2794.26|2794.43|2794.43|2794.43|2794.43|2794.26|2794.26|0
1627652760000|2021-07-30 13:46:00|2794.47|2794.47|2795.17|2795.17|2795.17|2795.17|2794.41|2794.41|0
1627652770000|2021-07-30 13:46:10|2795.5|2795.5|2794.97|2794.97|2795.5|2795.5|2794.97|2794.97|0
1627652780000|2021-07-30 13:46:20|2794.99|2794.99|2795.66|2795.66|2795.66|2795.66|2794.99|2794.99|0
1627652790000|2021-07-30 13:46:30|2795.85|2795.85|2796.23|2796.23|2796.51|2796.51|2795.85|2795.85|0
1627652800000|2021-07-30 13:46:40|2796.5|2796.5|2797.01|2797.01|2797.01|2797.01|2796.5|2796.5|0
1627652810000|2021-07-30 13:46:50|2797.12|2797.12|2797.62|2797.62|2797.63|2797.63|2797.12|2797.12|0
1627652820000|2021-07-30 13:47:00|2797.63|2797.63|2797.84|2797.84|2797.84|2797.84|2797.45|2797.45|0
1627652830000|2021-07-30 13:47:10|2797.86|2797.86|2798.53|2798.53|2798.53|2798.53|2797.86|2797.86|0
1627652840000|2021-07-30 13:47:20|2798.64|2798.64|2798.89|2798.89|2798.89|2798.89|2798.64|2798.64|0
1627652850000|2021-07-30 13:47:30|2798.61|2798.61|2798.66|2798.66|2798.66|2798.66|2798.55|2798.55|0
1627652860000|2021-07-30 13:47:40|2798.78|2798.78|2798.33|2798.33|2798.78|2798.78|2798.33|2798.33|0
1627652870000|2021-07-30 13:47:50|2798.39|2798.39|2799.64|2799.64|2799.7|2799.7|2798.39|2798.39|0
1627652880000|2021-07-30 13:48:00|2799.75|2799.75|2801.67|2801.67|2801.79|2801.79|2799.75|2799.75|0
1627652890000|2021-07-30 13:48:10|2801.68|2801.68|2801.84|2801.84|2801.84|2801.84|2801.68|2801.68|0
1627652900000|2021-07-30 13:48:20|2801.9|2801.9|2802.4|2802.4|2802.4|2802.4|2801.9|2801.9|0
1627652910000|2021-07-30 13:48:30|2802.73|2802.73|2802.78|2802.78|2802.79|2802.79|2802.73|2802.73|0
1627652920000|2021-07-30 13:48:40|2802.67|2802.67|2803.02|2803.02|2803.02|2803.02|2802.5|2802.5|0
1627652930000|2021-07-30 13:48:50|2803.36|2803.36|2803.59|2803.59|2803.59|2803.59|2803.36|2803.36|0
1627652940000|2021-07-30 13:49:00|2803.61|2803.61|2803.65|2803.65|2803.87|2803.87|2803.59|2803.59|0
1627652950000|2021-07-30 13:49:10|2803.71|2803.71|2803.93|2803.93|2803.93|2803.93|2803.37|2803.37|0
1627652960000|2021-07-30 13:49:20|2804.09|2804.09|2804.94|2804.94|2804.94|2804.94|2803.87|2803.87|0
1627652970000|2021-07-30 13:49:30|2804.71|2804.71|2804.38|2804.38|2804.71|2804.71|2804.38|2804.38|0
1627652980000|2021-07-30 13:49:40|2804.21|2804.21|2804.11|2804.11|2804.21|2804.21|2803.93|2803.93|0
1627652990000|2021-07-30 13:49:50|2804.1|2804.1|2804.33|2804.33|2804.39|2804.39|2804.06|2804.06|0
1627653000000|2021-07-30 13:50:00|2804.39|2804.39|2804.62|2804.62|2805.53|2805.53|2804.17|2804.17|0
1627653010000|2021-07-30 13:50:10|2804.53|2804.53|2803.12|2803.12|2804.62|2804.62|2802.84|2802.84|0
1627653020000|2021-07-30 13:50:20|2802.95|2802.95|2802.55|2802.55|2802.95|2802.95|2802.55|2802.55|0
1627653030000|2021-07-30 13:50:30|2802.61|2802.61|2802.67|2802.67|2802.78|2802.78|2802.61|2802.61|0
1627653050000|2021-07-30 13:50:50|2802.56|2802.56|2802.46|2802.46|2802.56|2802.56|2802.46|2802.46|0
1627653060000|2021-07-30 13:51:00|2802.29|2802.29|2802.4|2802.4|2802.4|2802.4|2802.29|2802.29|0
1627653070000|2021-07-30 13:51:10|2802.62|2802.62|2802.12|2802.12|2802.62|2802.62|2802.12|2802.12|0
1627653080000|2021-07-30 13:51:20|2802.07|2802.07|2801.56|2801.56|2802.07|2802.07|2801.03|2801.03|0
1627653090000|2021-07-30 13:51:30|2801.62|2801.62|2801.21|2801.21|2801.79|2801.79|2801.21|2801.21|0
1627653100000|2021-07-30 13:51:40|2801.04|2801.04|2800.06|2800.06|2801.04|2801.04|2800.06|2800.06|0
1627653110000|2021-07-30 13:51:50|2800.34|2800.34|2800.95|2800.95|2800.95|2800.95|2800.34|2800.34|0
1627653120000|2021-07-30 13:52:00|2801.01|2801.01|2798.86|2798.86|2801.09|2801.09|2798.86|2798.86|0
1627653130000|2021-07-30 13:52:10|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1627653140000|2021-07-30 13:52:20|2798.88|2798.88|2799.41|2799.41|2799.41|2799.41|2798.88|2798.88|0
1627653150000|2021-07-30 13:52:30|2799.52|2799.52|2800.13|2800.13|2800.52|2800.52|2799.52|2799.52|0
1627653160000|2021-07-30 13:52:40|2800.17|2800.17|2801.41|2801.41|2801.41|2801.41|2800.17|2800.17|0
1627653170000|2021-07-30 13:52:50|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1627653180000|2021-07-30 13:53:00|2801.58|2801.58|2802.72|2802.72|2802.76|2802.76|2801.58|2801.58|0
1627653190000|2021-07-30 13:53:10|2802.76|2802.76|2802.65|2802.65|2802.76|2802.76|2802.65|2802.65|0
1627653200000|2021-07-30 13:53:20|2802.61|2802.61|2802.44|2802.44|2802.72|2802.72|2802.44|2802.44|0
1627653210000|2021-07-30 13:53:30|2802.61|2802.61|2803.23|2803.23|2803.23|2803.23|2802.61|2802.61|0
1627653220000|2021-07-30 13:53:40|2803.42|2803.42|2803.76|2803.76|2803.76|2803.76|2803.42|2803.42|0
1627653230000|2021-07-30 13:53:50|2803.87|2803.87|2803.26|2803.26|2803.87|2803.87|2803.2|2803.2|0
1627653240000|2021-07-30 13:54:00|2803.17|2803.17|2803.28|2803.28|2803.28|2803.28|2803.17|2803.17|0
1627653250000|2021-07-30 13:54:10|2803.11|2803.11|2802.95|2802.95|2803.11|2803.11|2802.95|2802.95|0
1627653260000|2021-07-30 13:54:20|2803.11|2803.11|2803.61|2803.61|2803.61|2803.61|2803.11|2803.11|0
1627653270000|2021-07-30 13:54:30|2803.45|2803.45|2803.27|2803.27|2803.45|2803.45|2803.27|2803.27|0
1627653280000|2021-07-30 13:54:40|2803.19|2803.19|2803.27|2803.27|2803.27|2803.27|2803.13|2803.13|0
1627653290000|2021-07-30 13:54:50|2803.44|2803.44|2803.66|2803.66|2803.66|2803.66|2803.44|2803.44|0
1627653300000|2021-07-30 13:55:00|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|0
1627653310000|2021-07-30 13:55:10|2803.46|2803.46|2803.41|2803.41|2803.46|2803.46|2803.41|2803.41|0
1627653320000|2021-07-30 13:55:20|2803.46|2803.46|2804.4|2804.4|2804.4|2804.4|2803.46|2803.46|0
1627653330000|2021-07-30 13:55:30|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|0
1627653340000|2021-07-30 13:55:40|2804.19|2804.19|2803.4|2803.4|2804.52|2804.52|2803.4|2803.4|0
1627653350000|2021-07-30 13:55:50|2803.12|2803.12|2802.2|2802.2|2803.12|2803.12|2802.12|2802.12|0
1627653360000|2021-07-30 13:56:00|2802.14|2802.14|2802.04|2802.04|2802.39|2802.39|2802.04|2802.04|0
1627653370000|2021-07-30 13:56:10|2801.85|2801.85|2802.06|2802.06|2802.06|2802.06|2801.83|2801.83|0
1627653380000|2021-07-30 13:56:20|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1627653390000|2021-07-30 13:56:30|2801.77|2801.77|2801.7|2801.7|2801.77|2801.77|2801.7|2801.7|0
1627653400000|2021-07-30 13:56:40|2801.64|2801.64|2802.98|2802.98|2802.98|2802.98|2801.64|2801.64|0
1627653410000|2021-07-30 13:56:50|2802.92|2802.92|2803.38|2803.38|2803.43|2803.43|2802.92|2802.92|0
1627653420000|2021-07-30 13:57:00|2803.32|2803.32|2803.15|2803.15|2803.41|2803.41|2803.15|2803.15|0
1627653430000|2021-07-30 13:57:10|2803.21|2803.21|2804.44|2804.44|2804.44|2804.44|2803.21|2803.21|0
1627653440000|2021-07-30 13:57:20|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1627653450000|2021-07-30 13:57:30|2803.93|2803.93|2804.02|2804.02|2804.02|2804.02|2803.93|2803.93|0
1627653460000|2021-07-30 13:57:40|2804.07|2804.07|2804.18|2804.18|2804.18|2804.18|2804.07|2804.07|0
1627653470000|2021-07-30 13:57:50|2804.36|2804.36|2805.14|2805.14|2805.14|2805.14|2804.36|2804.36|0
1627653480000|2021-07-30 13:58:00|2805.18|2805.18|2806.12|2806.12|2806.12|2806.12|2805.18|2805.18|0
1627653490000|2021-07-30 13:58:10|2805.96|2805.96|2806.51|2806.51|2806.51|2806.51|2805.85|2805.85|0
1627653500000|2021-07-30 13:58:20|2806.45|2806.45|2805.74|2805.74|2806.56|2806.56|2805.74|2805.74|0
1627653510000|2021-07-30 13:58:30|2805.91|2805.91|2805.8|2805.8|2805.91|2805.91|2805.8|2805.8|0
1627653520000|2021-07-30 13:58:40|2805.74|2805.74|2805.8|2805.8|2806.02|2806.02|2805.74|2805.74|0
1627653530000|2021-07-30 13:58:50|2805.86|2805.86|2806.35|2806.35|2806.36|2806.36|2805.86|2805.86|0
1627653540000|2021-07-30 13:59:00|2806.29|2806.29|2805.82|2805.82|2806.57|2806.57|2805.82|2805.82|0
1627653550000|2021-07-30 13:59:10|2805.71|2805.71|2805.53|2805.53|2805.77|2805.77|2805.5|2805.5|0
1627653560000|2021-07-30 13:59:20|2805.47|2805.47|2805.58|2805.58|2805.64|2805.64|2805.41|2805.41|0
1627653570000|2021-07-30 13:59:30|2805.5|2805.5|2805.33|2805.33|2805.5|2805.5|2805.33|2805.33|0
1627653580000|2021-07-30 13:59:40|2805.28|2805.28|2804.62|2804.62|2805.28|2805.28|2804.62|2804.62|0
1627653590000|2021-07-30 13:59:50|2804.53|2804.53|2804.52|2804.52|2804.53|2804.53|2804.19|2804.19|0
1627653600000|2021-07-30 14:00:00|2804.48|2804.48|2804.28|2804.28|2804.48|2804.48|2804.28|2804.28|0
1627653610000|2021-07-30 14:00:10|2804.29|2804.29|2804.29|2804.29|2804.44|2804.44|2804.27|2804.27|0
1627653620000|2021-07-30 14:00:20|2804.4|2804.4|2804.73|2804.73|2804.73|2804.73|2804.4|2804.4|0
1627653630000|2021-07-30 14:00:30|2804.67|2804.67|2804.83|2804.83|2805.17|2805.17|2804.51|2804.51|0
1627653640000|2021-07-30 14:00:40|2805.23|2805.23|2805.21|2805.21|2806|2806|2805.15|2805.15|0
1627653650000|2021-07-30 14:00:50|2805.27|2805.27|2806.2|2806.2|2806.2|2806.2|2805.27|2805.27|0
1627653660000|2021-07-30 14:01:00|2806.11|2806.11|2806.67|2806.67|2806.67|2806.67|2806.11|2806.11|0
1627653670000|2021-07-30 14:01:10|2806.56|2806.56|2806.44|2806.44|2806.61|2806.61|2806.44|2806.44|0
1627653680000|2021-07-30 14:01:20|2806.02|2806.02|2805.99|2805.99|2806.1|2806.1|2805.6|2805.6|0
1627653690000|2021-07-30 14:01:30|2805.88|2805.88|2807.2|2807.2|2807.26|2807.26|2805.88|2805.88|0
1627653700000|2021-07-30 14:01:40|2807.21|2807.21|2808.03|2808.03|2808.2|2808.2|2807.21|2807.21|0
1627653710000|2021-07-30 14:01:50|2808.09|2808.09|2808.29|2808.29|2808.4|2808.4|2807.98|2807.98|0
1627653720000|2021-07-30 14:02:00|2808.4|2808.4|2807.08|2807.08|2808.4|2808.4|2807.08|2807.08|0
1627653730000|2021-07-30 14:02:10|2806.75|2806.75|2805.9|2805.9|2807.2|2807.2|2805.9|2805.9|0
1627653740000|2021-07-30 14:02:20|2805.89|2805.89|2805.84|2805.84|2805.89|2805.89|2805.73|2805.73|0
1627653750000|2021-07-30 14:02:30|2805.78|2805.78|2805.28|2805.28|2806.71|2806.71|2805.23|2805.23|0
1627653760000|2021-07-30 14:02:40|2805.12|2805.12|2805.42|2805.42|2805.42|2805.42|2805.12|2805.12|0
1627653770000|2021-07-30 14:02:50|2805.92|2805.92|2805.81|2805.81|2805.98|2805.98|2805.81|2805.81|0
1627653780000|2021-07-30 14:03:00|2805.48|2805.48|2805.37|2805.37|2805.48|2805.48|2805.37|2805.37|0
1627653790000|2021-07-30 14:03:10|2805.48|2805.48|2805.31|2805.31|2805.48|2805.48|2805.31|2805.31|0
1627653800000|2021-07-30 14:03:20|2805.25|2805.25|2804.87|2804.87|2805.58|2805.58|2804.87|2804.87|0
1627653810000|2021-07-30 14:03:30|2804.84|2804.84|2805.63|2805.63|2805.63|2805.63|2804.79|2804.79|0
1627653820000|2021-07-30 14:03:40|2805.8|2805.8|2806.76|2806.76|2806.76|2806.76|2805.8|2805.8|0
1627653830000|2021-07-30 14:03:50|2806.6|2806.6|2806.22|2806.22|2806.6|2806.6|2806.22|2806.22|0
1627653840000|2021-07-30 14:04:00|2806.38|2806.38|2805.94|2805.94|2806.44|2806.44|2805.94|2805.94|0
1627653850000|2021-07-30 14:04:10|2805.83|2805.83|2805.17|2805.17|2805.83|2805.83|2805.17|2805.17|0
1627653860000|2021-07-30 14:04:20|2805.34|2805.34|2804.99|2804.99|2805.34|2805.34|2804.99|2804.99|0
1627653870000|2021-07-30 14:04:30|2805.1|2805.1|2805.32|2805.32|2805.49|2805.49|2805.05|2805.05|0
1627653880000|2021-07-30 14:04:40|2805.49|2805.49|2806.19|2806.19|2806.19|2806.19|2805.49|2805.49|0
1627653890000|2021-07-30 14:04:50|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|2806.13|0
1627653900000|2021-07-30 14:05:00|2806.3|2806.3|2806.29|2806.29|2806.3|2806.3|2806.18|2806.18|0
1627653910000|2021-07-30 14:05:10|2806.4|2806.4|2806.29|2806.29|2806.4|2806.4|2806.29|2806.29|0
1627653920000|2021-07-30 14:05:20|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|0
1627653930000|2021-07-30 14:05:30|2806.19|2806.19|2805.91|2805.91|2806.24|2806.24|2805.91|2805.91|0
1627653940000|2021-07-30 14:05:40|2805.73|2805.73|2805.09|2805.09|2805.73|2805.73|2805.09|2805.09|0
1627653950000|2021-07-30 14:05:50|2805.18|2805.18|2805.84|2805.84|2805.84|2805.84|2805.18|2805.18|0
1627653960000|2021-07-30 14:06:00|2805.68|2805.68|2804.88|2804.88|2805.68|2805.68|2804.88|2804.88|0
1627653970000|2021-07-30 14:06:10|2804.71|2804.71|2805.1|2805.1|2805.1|2805.1|2804.71|2804.71|0
1627653980000|2021-07-30 14:06:20|2805.15|2805.15|2805.54|2805.54|2805.54|2805.54|2805.15|2805.15|0
1627653990000|2021-07-30 14:06:30|2805.45|2805.45|2806.28|2806.28|2806.28|2806.28|2805.45|2805.45|0
1627654000000|2021-07-30 14:06:40|2806.37|2806.37|2807.77|2807.77|2807.77|2807.77|2806.37|2806.37|0
1627654010000|2021-07-30 14:06:50|2807.61|2807.61|2808.1|2808.1|2808.15|2808.15|2807.61|2807.61|0
1627654020000|2021-07-30 14:07:00|2808.21|2808.21|2807.76|2807.76|2808.21|2808.21|2807.16|2807.16|0
1627654030000|2021-07-30 14:07:10|2807.72|2807.72|2807.83|2807.83|2807.83|2807.83|2807.72|2807.72|0
1627654040000|2021-07-30 14:07:20|2807.67|2807.67|2807.24|2807.24|2807.72|2807.72|2807.24|2807.24|0
1627654050000|2021-07-30 14:07:30|2807.21|2807.21|2806.88|2806.88|2807.21|2807.21|2806.88|2806.88|0
1627654060000|2021-07-30 14:07:40|2806.77|2806.77|2806.76|2806.76|2806.88|2806.88|2806.76|2806.76|0
1627654070000|2021-07-30 14:07:50|2806.71|2806.71|2806.74|2806.74|2806.74|2806.74|2806.29|2806.29|0
1627654080000|2021-07-30 14:08:00|2806.63|2806.63|2806.29|2806.29|2806.63|2806.63|2806.29|2806.29|0
1627654090000|2021-07-30 14:08:10|2805.96|2805.96|2805.05|2805.05|2805.96|2805.96|2805.05|2805.05|0
1627654110000|2021-07-30 14:08:30|2804.97|2804.97|2804.34|2804.34|2804.97|2804.97|2804.2|2804.2|0
1627654130000|2021-07-30 14:08:50|2804.45|2804.45|2805.47|2805.47|2805.47|2805.47|2804.34|2804.34|0
1627654140000|2021-07-30 14:09:00|2805.58|2805.58|2805.27|2805.27|2805.78|2805.78|2805.27|2805.27|0
1627654150000|2021-07-30 14:09:10|2805.05|2805.05|2804.65|2804.65|2805.05|2805.05|2804.65|2804.65|0
1627654160000|2021-07-30 14:09:20|2804.48|2804.48|2805.34|2805.34|2805.34|2805.34|2804.48|2804.48|0
1627654170000|2021-07-30 14:09:30|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|2805.18|0
1627654180000|2021-07-30 14:09:40|2805.34|2805.34|2805.43|2805.43|2805.49|2805.49|2805.34|2805.34|0
1627654190000|2021-07-30 14:09:50|2805.1|2805.1|2804.93|2804.93|2805.1|2805.1|2804.43|2804.43|0
1627654200000|2021-07-30 14:10:00|2805.05|2805.05|2805.44|2805.44|2805.44|2805.44|2805.05|2805.05|0
1627654210000|2021-07-30 14:10:10|2805.33|2805.33|2804.66|2804.66|2805.33|2805.33|2804.66|2804.66|0
1627654220000|2021-07-30 14:10:20|2804.6|2804.6|2804.46|2804.46|2804.6|2804.6|2804.46|2804.46|0
1627654230000|2021-07-30 14:10:30|2804.44|2804.44|2803.31|2803.31|2804.44|2804.44|2803.31|2803.31|0
1627654240000|2021-07-30 14:10:40|2803.4|2803.4|2803.07|2803.07|2803.4|2803.4|2803.07|2803.07|0
1627654250000|2021-07-30 14:10:50|2803.18|2803.18|2802.09|2802.09|2803.18|2803.18|2802.09|2802.09|0
1627654260000|2021-07-30 14:11:00|2801.76|2801.76|2802.68|2802.68|2802.68|2802.68|2801.76|2801.76|0
1627654270000|2021-07-30 14:11:10|2802.59|2802.59|2802.1|2802.1|2802.59|2802.59|2802.1|2802.1|0
1627654280000|2021-07-30 14:11:20|2802.43|2802.43|2802.43|2802.43|2802.49|2802.49|2802.43|2802.43|0
1627654290000|2021-07-30 14:11:30|2802.76|2802.76|2802.26|2802.26|2802.76|2802.76|2802.26|2802.26|0
1627654300000|2021-07-30 14:11:40|2802.43|2802.43|2802.66|2802.66|2802.66|2802.66|2802.43|2802.43|0
1627654310000|2021-07-30 14:11:50|2802.99|2802.99|2803.16|2803.16|2803.16|2803.16|2802.99|2802.99|0
1627654320000|2021-07-30 14:12:00|2802.99|2802.99|2802.37|2802.37|2802.99|2802.99|2802.37|2802.37|0
1627654330000|2021-07-30 14:12:10|2802.28|2802.28|2801.46|2801.46|2802.28|2802.28|2801.46|2801.46|0
1627654340000|2021-07-30 14:12:20|2801.63|2801.63|2801.57|2801.57|2801.63|2801.63|2801.46|2801.46|0
1627654350000|2021-07-30 14:12:30|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|0
1627654360000|2021-07-30 14:12:40|2801.6|2801.6|2801.64|2801.64|2801.64|2801.64|2801.6|2801.6|0
1627654370000|2021-07-30 14:12:50|2802.14|2802.14|2803.28|2803.28|2803.33|2803.33|2802.14|2802.14|0
1627654380000|2021-07-30 14:13:00|2803.61|2803.61|2803.5|2803.5|2803.61|2803.61|2803.5|2803.5|0
1627654390000|2021-07-30 14:13:10|2803|2803|2803.75|2803.75|2803.75|2803.75|2803|2803|0
1627654400000|2021-07-30 14:13:20|2803.7|2803.7|2804.81|2804.81|2804.81|2804.81|2803.7|2803.7|0
1627654420000|2021-07-30 14:13:40|2805.3|2805.3|2805.7|2805.7|2805.7|2805.7|2805.3|2805.3|0
1627654430000|2021-07-30 14:13:50|2805.47|2805.47|2805.05|2805.05|2805.47|2805.47|2804.97|2804.97|0
1627654440000|2021-07-30 14:14:00|2805.01|2805.01|2804.84|2804.84|2805.01|2805.01|2804.84|2804.84|0
1627654450000|2021-07-30 14:14:10|2805|2805|2804.5|2804.5|2805|2805|2804.5|2804.5|0
1627654460000|2021-07-30 14:14:20|2804.33|2804.33|2804.67|2804.67|2804.67|2804.67|2804|2804|0
1627654470000|2021-07-30 14:14:30|2804.17|2804.17|2804.34|2804.34|2804.34|2804.34|2803.84|2803.84|0
1627654480000|2021-07-30 14:14:40|2804.56|2804.56|2804.96|2804.96|2804.96|2804.96|2804.56|2804.56|0
1627654490000|2021-07-30 14:14:50|2805.13|2805.13|2806.54|2806.54|2806.54|2806.54|2805.13|2805.13|0
1627654500000|2021-07-30 14:15:00|2806.62|2806.62|2805.82|2805.82|2806.82|2806.82|2805.82|2805.82|0
1627654510000|2021-07-30 14:15:10|2805.74|2805.74|2805.9|2805.9|2805.9|2805.9|2805.74|2805.74|0
1627654520000|2021-07-30 14:15:20|2805.57|2805.57|2805.71|2805.71|2805.71|2805.71|2805.55|2805.55|0
1627654540000|2021-07-30 14:15:40|2805.6|2805.6|2805.49|2805.49|2805.6|2805.6|2805.49|2805.49|0
1627654550000|2021-07-30 14:15:50|2805.77|2805.77|2805.5|2805.5|2805.77|2805.77|2805.5|2805.5|0
1627654560000|2021-07-30 14:16:00|2805.41|2805.41|2805.46|2805.46|2805.47|2805.47|2805.18|2805.18|0
1627654570000|2021-07-30 14:16:10|2805.51|2805.51|2805.07|2805.07|2805.51|2805.51|2805.07|2805.07|0
1627654580000|2021-07-30 14:16:20|2805.13|2805.13|2805.51|2805.51|2805.51|2805.51|2805.13|2805.13|0
1627654590000|2021-07-30 14:16:30|2805.68|2805.68|2806.5|2806.5|2806.5|2806.5|2805.68|2805.68|0
1627654600000|2021-07-30 14:16:40|2806.34|2806.34|2805.82|2805.82|2806.5|2806.5|2805.82|2805.82|0
1627654610000|2021-07-30 14:16:50|2806.15|2806.15|2805.37|2805.37|2806.15|2806.15|2805.18|2805.18|0
1627654620000|2021-07-30 14:17:00|2805.46|2805.46|2805.88|2805.88|2805.88|2805.88|2805.46|2805.46|0
1627654630000|2021-07-30 14:17:10|2805.76|2805.76|2805.43|2805.43|2805.76|2805.76|2805.43|2805.43|0
1627654640000|2021-07-30 14:17:20|2805.33|2805.33|2803.4|2803.4|2805.33|2805.33|2803.4|2803.4|0
1627654650000|2021-07-30 14:17:30|2803.46|2803.46|2803.29|2803.29|2803.46|2803.46|2803.18|2803.18|0
1627654660000|2021-07-30 14:17:40|2803.46|2803.46|2804.29|2804.29|2804.29|2804.29|2803.41|2803.41|0
1627654670000|2021-07-30 14:17:50|2804.13|2804.13|2803.59|2803.59|2804.13|2804.13|2803.57|2803.57|0
1627654680000|2021-07-30 14:18:00|2803.55|2803.55|2803.61|2803.61|2803.77|2803.77|2803.52|2803.52|0
1627654690000|2021-07-30 14:18:10|2803.72|2803.72|2803.53|2803.53|2803.75|2803.75|2803.53|2803.53|0
1627654700000|2021-07-30 14:18:20|2803.47|2803.47|2803.03|2803.03|2803.59|2803.59|2803.03|2803.03|0
1627654710000|2021-07-30 14:18:30|2802.97|2802.97|2802.13|2802.13|2802.97|2802.97|2801.82|2801.82|0
1627654720000|2021-07-30 14:18:40|2801.96|2801.96|2802.09|2802.09|2802.25|2802.25|2801.96|2801.96|0
1627654730000|2021-07-30 14:18:50|2802.25|2802.25|2802.24|2802.24|2802.25|2802.25|2802.23|2802.23|0
1627654740000|2021-07-30 14:19:00|2802.36|2802.36|2800.69|2800.69|2802.36|2802.36|2800.69|2800.69|0
1627654750000|2021-07-30 14:19:10|2800.71|2800.71|2801.42|2801.42|2801.42|2801.42|2800.71|2800.71|0
1627654760000|2021-07-30 14:19:20|2801.37|2801.37|2801.54|2801.54|2801.54|2801.54|2801.31|2801.31|0
1627654770000|2021-07-30 14:19:30|2801.37|2801.37|2800.08|2800.08|2801.37|2801.37|2800.08|2800.08|0
1627654780000|2021-07-30 14:19:40|2800.09|2800.09|2800.06|2800.06|2800.14|2800.14|2800.06|2800.06|0
1627654790000|2021-07-30 14:19:50|2800.02|2800.02|2800.41|2800.41|2800.6|2800.6|2800.02|2800.02|0
1627654800000|2021-07-30 14:20:00|2800.42|2800.42|2800.21|2800.21|2800.44|2800.44|2800.21|2800.21|0
1627654810000|2021-07-30 14:20:10|2800.05|2800.05|2799.77|2799.77|2800.05|2800.05|2799.76|2799.76|0
1627654820000|2021-07-30 14:20:20|2799.44|2799.44|2799.8|2799.8|2799.8|2799.8|2799.24|2799.24|0
1627654830000|2021-07-30 14:20:30|2799.81|2799.81|2799.82|2799.82|2799.82|2799.82|2799.81|2799.81|0
1627654840000|2021-07-30 14:20:40|2799.81|2799.81|2800.4|2800.4|2800.4|2800.4|2799.81|2799.81|0
1627654850000|2021-07-30 14:20:50|2800.6|2800.6|2800.9|2800.9|2800.97|2800.97|2800.6|2800.6|0
1627654860000|2021-07-30 14:21:00|2801.07|2801.07|2800.74|2800.74|2801.07|2801.07|2800.68|2800.68|0
1627654870000|2021-07-30 14:21:10|2800.62|2800.62|2799.99|2799.99|2800.62|2800.62|2799.98|2799.98|0
1627654880000|2021-07-30 14:21:20|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|0
1627654890000|2021-07-30 14:21:30|2800.27|2800.27|2801.31|2801.31|2801.31|2801.31|2800.27|2800.27|0
1627654900000|2021-07-30 14:21:40|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1627654910000|2021-07-30 14:21:50|2801.31|2801.31|2800.32|2800.32|2801.31|2801.31|2800.15|2800.15|0
1627654920000|2021-07-30 14:22:00|2800.49|2800.49|2800.15|2800.15|2800.49|2800.49|2800.15|2800.15|0
1627654930000|2021-07-30 14:22:10|2799.92|2799.92|2799.65|2799.65|2799.92|2799.92|2799.65|2799.65|0
1627654940000|2021-07-30 14:22:20|2799.63|2799.63|2799.61|2799.61|2799.63|2799.63|2799.61|2799.61|0
1627654950000|2021-07-30 14:22:30|2799.43|2799.43|2798.83|2798.83|2799.43|2799.43|2798.83|2798.83|0
1627654960000|2021-07-30 14:22:40|2798.71|2798.71|2799.24|2799.24|2799.24|2799.24|2798.71|2798.71|0
1627654970000|2021-07-30 14:22:50|2799.23|2799.23|2799.09|2799.09|2799.24|2799.24|2799.09|2799.09|0
1627654980000|2021-07-30 14:23:00|2799.11|2799.11|2799.17|2799.17|2799.17|2799.17|2799.05|2799.05|0
1627654990000|2021-07-30 14:23:10|2799.19|2799.19|2798.79|2798.79|2799.19|2799.19|2798.79|2798.79|0
1627655000000|2021-07-30 14:23:20|2798.62|2798.62|2799.37|2799.37|2799.37|2799.37|2798.6|2798.6|0
1627655010000|2021-07-30 14:23:30|2799.58|2799.58|2799.66|2799.66|2799.96|2799.96|2799.58|2799.58|0
1627655020000|2021-07-30 14:23:40|2799.55|2799.55|2799.5|2799.5|2799.55|2799.55|2799.5|2799.5|0
1627655030000|2021-07-30 14:23:50|2799.55|2799.55|2799.72|2799.72|2799.89|2799.89|2799.39|2799.39|0
1627655040000|2021-07-30 14:24:00|2799.55|2799.55|2799.83|2799.83|2799.83|2799.83|2799.49|2799.49|0
1627655050000|2021-07-30 14:24:10|2799|2799|2799.76|2799.76|2799.76|2799.76|2799|2799|0
1627655060000|2021-07-30 14:24:20|2799.8|2799.8|2799.12|2799.12|2799.8|2799.8|2799.12|2799.12|0
1627655070000|2021-07-30 14:24:30|2798.95|2798.95|2799.7|2799.7|2799.7|2799.7|2798.95|2798.95|0
1627655090000|2021-07-30 14:24:50|2799.87|2799.87|2799.81|2799.81|2799.87|2799.87|2799.7|2799.7|0
1627655100000|2021-07-30 14:25:00|2799.87|2799.87|2799.69|2799.69|2799.87|2799.87|2799.69|2799.69|0
1627655110000|2021-07-30 14:25:10|2799.58|2799.58|2799.53|2799.53|2799.58|2799.58|2799.53|2799.53|0
1627655120000|2021-07-30 14:25:20|2799.69|2799.69|2800.89|2800.89|2800.89|2800.89|2799.69|2799.69|0
1627655130000|2021-07-30 14:25:30|2800.72|2800.72|2800.37|2800.37|2800.72|2800.72|2800.37|2800.37|0
1627655140000|2021-07-30 14:25:40|2800.41|2800.41|2799.81|2799.81|2800.41|2800.41|2799.7|2799.7|0
1627655150000|2021-07-30 14:25:50|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|0
1627655160000|2021-07-30 14:26:00|2799.98|2799.98|2799.82|2799.82|2800.2|2800.2|2799.82|2799.82|0
1627655170000|2021-07-30 14:26:10|2799.6|2799.6|2798.09|2798.09|2799.6|2799.6|2798.06|2798.06|0
1627655180000|2021-07-30 14:26:20|2798|2798|2798.43|2798.43|2798.43|2798.43|2798|2798|0
1627655190000|2021-07-30 14:26:30|2798.48|2798.48|2798.86|2798.86|2798.86|2798.86|2798.48|2798.48|0
1627655200000|2021-07-30 14:26:40|2798.91|2798.91|2799.08|2799.08|2799.08|2799.08|2798.91|2798.91|0
1627655210000|2021-07-30 14:26:50|2799.24|2799.24|2801.07|2801.07|2801.07|2801.07|2799.24|2799.24|0
1627655230000|2021-07-30 14:27:10|2801.24|2801.24|2799.88|2799.88|2801.24|2801.24|2799.88|2799.88|0
1627655240000|2021-07-30 14:27:20|2799.94|2799.94|2799.71|2799.71|2799.94|2799.94|2799.71|2799.71|0
1627655250000|2021-07-30 14:27:30|2799.66|2799.66|2798.94|2798.94|2799.66|2799.66|2798.94|2798.94|0
1627655260000|2021-07-30 14:27:40|2798.92|2798.92|2798.89|2798.89|2798.97|2798.97|2798.53|2798.53|0
1627655270000|2021-07-30 14:27:50|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|0
1627655280000|2021-07-30 14:28:00|2798.72|2798.72|2798.44|2798.44|2798.72|2798.72|2798.44|2798.44|0
1627655290000|2021-07-30 14:28:10|2798.27|2798.27|2798.23|2798.23|2798.27|2798.27|2798.23|2798.23|0
1627655300000|2021-07-30 14:28:20|2798.11|2798.11|2798.23|2798.23|2798.23|2798.23|2798.11|2798.11|0
1627655310000|2021-07-30 14:28:30|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|0
1627655320000|2021-07-30 14:28:40|2797.95|2797.95|2797.98|2797.98|2797.98|2797.98|2797.89|2797.89|0
1627655330000|2021-07-30 14:28:50|2798.15|2798.15|2797.89|2797.89|2798.15|2798.15|2797.4|2797.4|0
1627655350000|2021-07-30 14:29:10|2797.78|2797.78|2797.84|2797.84|2797.89|2797.89|2797.78|2797.78|0
1627655360000|2021-07-30 14:29:20|2797.89|2797.89|2796.91|2796.91|2797.95|2797.95|2796.82|2796.82|0
1627655370000|2021-07-30 14:29:30|2796.82|2796.82|2796.49|2796.49|2796.82|2796.82|2796.32|2796.32|0
1627655380000|2021-07-30 14:29:40|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1627655400000|2021-07-30 14:30:00|2796.54|2796.54|2796.21|2796.21|2796.54|2796.54|2796.21|2796.21|0
1627655420000|2021-07-30 14:30:20|2796.25|2796.25|2796.14|2796.14|2796.25|2796.25|2796.14|2796.14|0
1627655430000|2021-07-30 14:30:30|2796.03|2796.03|2796.02|2796.02|2796.03|2796.03|2796.02|2796.02|0
1627655440000|2021-07-30 14:30:40|2795.63|2795.63|2795.37|2795.37|2795.63|2795.63|2795.37|2795.37|0
1627655450000|2021-07-30 14:30:50|2795.41|2795.41|2795.4|2795.4|2795.57|2795.57|2795.4|2795.4|0
1627655460000|2021-07-30 14:31:00|2795.39|2795.39|2797.88|2797.88|2797.88|2797.88|2795.39|2795.39|0
1627655470000|2021-07-30 14:31:10|2797.92|2797.92|2798.42|2798.42|2798.42|2798.42|2797.92|2797.92|0
1627655480000|2021-07-30 14:31:20|2798.44|2798.44|2798.55|2798.55|2798.55|2798.55|2798.44|2798.44|0
1627655500000|2021-07-30 14:31:40|2798.63|2798.63|2798.57|2798.57|2798.63|2798.63|2798.57|2798.57|0
1627655510000|2021-07-30 14:31:50|2798.52|2798.52|2797.28|2797.28|2799.02|2799.02|2797.28|2797.28|0
1627655520000|2021-07-30 14:32:00|2797.26|2797.26|2796.75|2796.75|2797.26|2797.26|2796.75|2796.75|0
1627655530000|2021-07-30 14:32:10|2796.71|2796.71|2796.55|2796.55|2796.71|2796.71|2796.38|2796.38|0
1627655540000|2021-07-30 14:32:20|2796.27|2796.27|2796.04|2796.04|2796.27|2796.27|2796.04|2796.04|0
1627655550000|2021-07-30 14:32:30|2796.1|2796.1|2796.13|2796.13|2796.38|2796.38|2796.1|2796.1|0
1627655560000|2021-07-30 14:32:40|2795.96|2795.96|2796.12|2796.12|2796.12|2796.12|2795.96|2795.96|0
1627655570000|2021-07-30 14:32:50|2796.24|2796.24|2796.32|2796.32|2796.32|2796.32|2796.24|2796.24|0
1627655580000|2021-07-30 14:33:00|2796.15|2796.15|2795.62|2795.62|2796.15|2796.15|2795.62|2795.62|0
1627655590000|2021-07-30 14:33:10|2795.51|2795.51|2794.59|2794.59|2795.51|2795.51|2794.59|2794.59|0
1627655600000|2021-07-30 14:33:20|2794.65|2794.65|2794.6|2794.6|2794.65|2794.65|2794.6|2794.6|0
1627655610000|2021-07-30 14:33:30|2794.99|2794.99|2796.38|2796.38|2796.55|2796.55|2794.87|2794.87|0
1627655620000|2021-07-30 14:33:40|2796.56|2796.56|2795.86|2795.86|2796.56|2796.56|2795.86|2795.86|0
1627655630000|2021-07-30 14:33:50|2795.64|2795.64|2795.44|2795.44|2795.64|2795.64|2795.44|2795.44|0
1627655640000|2021-07-30 14:34:00|2795.11|2795.11|2795.09|2795.09|2795.11|2795.11|2794.93|2794.93|0
1627655650000|2021-07-30 14:34:10|2795.01|2795.01|2794.46|2794.46|2795.01|2795.01|2794.46|2794.46|0
1627655660000|2021-07-30 14:34:20|2794.96|2794.96|2795.14|2795.14|2795.19|2795.19|2794.96|2794.96|0
1627655680000|2021-07-30 14:34:40|2795.08|2795.08|2795.13|2795.13|2795.13|2795.13|2795.08|2795.08|0
1627655690000|2021-07-30 14:34:50|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|0
1627655700000|2021-07-30 14:35:00|2795.41|2795.41|2795.05|2795.05|2795.41|2795.41|2794.97|2794.97|0
1627655710000|2021-07-30 14:35:10|2795.22|2795.22|2795.22|2795.22|2795.44|2795.44|2795.11|2795.11|0
1627655720000|2021-07-30 14:35:20|2795.27|2795.27|2796.11|2796.11|2796.11|2796.11|2795.18|2795.18|0
1627655730000|2021-07-30 14:35:30|2795.94|2795.94|2795.6|2795.6|2795.94|2795.94|2795.55|2795.55|0
1627655740000|2021-07-30 14:35:40|2795.66|2795.66|2795.47|2795.47|2795.66|2795.66|2795.47|2795.47|0
1627655750000|2021-07-30 14:35:50|2795.42|2795.42|2795.53|2795.53|2795.59|2795.59|2795.42|2795.42|0
1627655760000|2021-07-30 14:36:00|2795.7|2795.7|2795.27|2795.27|2795.7|2795.7|2795.27|2795.27|0
1627655770000|2021-07-30 14:36:10|2795.49|2795.49|2795.95|2795.95|2795.95|2795.95|2795.49|2795.49|0
1627655780000|2021-07-30 14:36:20|2796.04|2796.04|2795.87|2795.87|2796.37|2796.37|2795.87|2795.87|0
1627655790000|2021-07-30 14:36:30|2795.81|2795.81|2794.65|2794.65|2795.81|2795.81|2794.65|2794.65|0
1627655800000|2021-07-30 14:36:40|2794.3|2794.3|2793.83|2793.83|2794.3|2794.3|2793.83|2793.83|0
1627655820000|2021-07-30 14:37:00|2793.71|2793.71|2794.17|2794.17|2794.17|2794.17|2793.55|2793.55|0
1627655830000|2021-07-30 14:37:10|2794.44|2794.44|2795.13|2795.13|2795.13|2795.13|2794.44|2794.44|0
1627655850000|2021-07-30 14:37:30|2795.4|2795.4|2795.54|2795.54|2795.54|2795.54|2795.4|2795.4|0
1627655870000|2021-07-30 14:37:50|2795.88|2795.88|2796.29|2796.29|2796.51|2796.51|2795.88|2795.88|0
1627655880000|2021-07-30 14:38:00|2796.12|2796.12|2795.45|2795.45|2796.12|2796.12|2795.45|2795.45|0
1627655890000|2021-07-30 14:38:10|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1627655910000|2021-07-30 14:38:30|2795.8|2795.8|2795.47|2795.47|2796.2|2796.2|2795.47|2795.47|0
1627655930000|2021-07-30 14:38:50|2795.56|2795.56|2795.78|2795.78|2795.78|2795.78|2795.56|2795.56|0
1627655940000|2021-07-30 14:39:00|2795.84|2795.84|2795.69|2795.69|2795.84|2795.84|2795.32|2795.32|0
1627655950000|2021-07-30 14:39:10|2795.87|2795.87|2795.92|2795.92|2795.92|2795.92|2795.75|2795.75|0
1627655960000|2021-07-30 14:39:20|2796.09|2796.09|2796.2|2796.2|2796.2|2796.2|2795.98|2795.98|0
1627655970000|2021-07-30 14:39:30|2796.23|2796.23|2796|2796|2796.23|2796.23|2796|2796|0
1627655980000|2021-07-30 14:39:40|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1627655990000|2021-07-30 14:39:50|2796|2796|2797.1|2797.1|2797.1|2797.1|2796|2796|0
1627656000000|2021-07-30 14:40:00|2797.24|2797.24|2797.59|2797.59|2797.59|2797.59|2797.24|2797.24|0
1627656010000|2021-07-30 14:40:10|2797.43|2797.43|2797.76|2797.76|2797.92|2797.92|2797.43|2797.43|0
1627656020000|2021-07-30 14:40:20|2797.59|2797.59|2797.37|2797.37|2797.59|2797.59|2797.05|2797.05|0
1627656030000|2021-07-30 14:40:30|2797.43|2797.43|2798.09|2798.09|2798.09|2798.09|2797.43|2797.43|0
1627656040000|2021-07-30 14:40:40|2798.26|2798.26|2798.34|2798.34|2798.34|2798.34|2798.17|2798.17|0
1627656050000|2021-07-30 14:40:50|2797.67|2797.67|2797.76|2797.76|2797.76|2797.76|2797.67|2797.67|0
1627656060000|2021-07-30 14:41:00|2797.93|2797.93|2798.4|2798.4|2798.4|2798.4|2797.93|2797.93|0
1627656070000|2021-07-30 14:41:10|2798.35|2798.35|2799.18|2799.18|2799.18|2799.18|2798.35|2798.35|0
1627656080000|2021-07-30 14:41:20|2799.35|2799.35|2799.39|2799.39|2799.39|2799.39|2799.35|2799.35|0
1627656090000|2021-07-30 14:41:30|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|2799.31|0
1627656100000|2021-07-30 14:41:40|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|2799.32|0
1627656110000|2021-07-30 14:41:50|2799.27|2799.27|2799.11|2799.11|2799.27|2799.27|2799.11|2799.11|0
1627656120000|2021-07-30 14:42:00|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|0
1627656130000|2021-07-30 14:42:10|2799.46|2799.46|2799.13|2799.13|2799.46|2799.46|2799.13|2799.13|0
1627656140000|2021-07-30 14:42:20|2799.24|2799.24|2799.61|2799.61|2799.61|2799.61|2799.24|2799.24|0
1627656150000|2021-07-30 14:42:30|2799.72|2799.72|2798.02|2798.02|2799.72|2799.72|2797.9|2797.9|0
1627656160000|2021-07-30 14:42:40|2797.86|2797.86|2796.93|2796.93|2797.86|2797.86|2796.93|2796.93|0
1627656170000|2021-07-30 14:42:50|2796.88|2796.88|2796.72|2796.72|2796.94|2796.94|2796.72|2796.72|0
1627656180000|2021-07-30 14:43:00|2796.69|2796.69|2795.53|2795.53|2796.69|2796.69|2795.2|2795.2|0
1627656190000|2021-07-30 14:43:10|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|0
1627656200000|2021-07-30 14:43:20|2795.99|2795.99|2795.14|2795.14|2795.99|2795.99|2795.14|2795.14|0
1627656210000|2021-07-30 14:43:30|2795.12|2795.12|2795.21|2795.21|2795.21|2795.21|2795.12|2795.12|0
1627656220000|2021-07-30 14:43:40|2795.15|2795.15|2794.94|2794.94|2795.15|2795.15|2794.94|2794.94|0
1627656230000|2021-07-30 14:43:50|2794.77|2794.77|2793.19|2793.19|2794.77|2794.77|2793.19|2793.19|0
1627656240000|2021-07-30 14:44:00|2793.07|2793.07|2793.29|2793.29|2793.29|2793.29|2792.79|2792.79|0
1627656250000|2021-07-30 14:44:10|2793.12|2793.12|2792.62|2792.62|2793.12|2793.12|2792.57|2792.57|0
1627656260000|2021-07-30 14:44:20|2792.79|2792.79|2792.84|2792.84|2792.9|2792.9|2792.79|2792.79|0
1627656270000|2021-07-30 14:44:30|2792.79|2792.79|2792.78|2792.78|2792.79|2792.79|2792.43|2792.43|0
1627656280000|2021-07-30 14:44:40|2792.79|2792.79|2793.52|2793.52|2793.52|2793.52|2792.79|2792.79|0
1627656290000|2021-07-30 14:44:50|2793.56|2793.56|2793.82|2793.82|2793.95|2793.95|2793.56|2793.56|0
1627656300000|2021-07-30 14:45:00|2793.99|2793.99|2794.15|2794.15|2794.15|2794.15|2793.99|2793.99|0
1627656310000|2021-07-30 14:45:10|2794.48|2794.48|2793.85|2793.85|2794.73|2794.73|2793.85|2793.85|0
1627656320000|2021-07-30 14:45:20|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1627656330000|2021-07-30 14:45:30|2793.98|2793.98|2793.58|2793.58|2793.98|2793.98|2793.53|2793.53|0
1627656340000|2021-07-30 14:45:40|2793.53|2793.53|2793.53|2793.53|2793.53|2793.53|2793.47|2793.47|0
1627656350000|2021-07-30 14:45:50|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1627656360000|2021-07-30 14:46:00|2793.97|2793.97|2793.67|2793.67|2794.01|2794.01|2793.67|2793.67|0
1627656370000|2021-07-30 14:46:10|2793.78|2793.78|2794.06|2794.06|2794.06|2794.06|2793.78|2793.78|0
1627656380000|2021-07-30 14:46:20|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|2794.22|0
1627656390000|2021-07-30 14:46:30|2794.39|2794.39|2795|2795|2795.06|2795.06|2794.39|2794.39|0
1627656400000|2021-07-30 14:46:40|2795.06|2795.06|2794.72|2794.72|2795.06|2795.06|2794.72|2794.72|0
1627656410000|2021-07-30 14:46:50|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|0
1627656420000|2021-07-30 14:47:00|2795.28|2795.28|2795.79|2795.79|2795.95|2795.95|2795.28|2795.28|0
1627656430000|2021-07-30 14:47:10|2795.62|2795.62|2795.16|2795.16|2795.62|2795.62|2795.01|2795.01|0
1627656440000|2021-07-30 14:47:20|2795.32|2795.32|2795.86|2795.86|2795.86|2795.86|2795.32|2795.32|0
1627656450000|2021-07-30 14:47:30|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|0
1627656460000|2021-07-30 14:47:40|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|2796.07|0
1627656470000|2021-07-30 14:47:50|2796.4|2796.4|2796.59|2796.59|2796.59|2796.59|2796.4|2796.4|0
1627656480000|2021-07-30 14:48:00|2796.7|2796.7|2795.42|2795.42|2796.7|2796.7|2795.42|2795.42|0
1627656490000|2021-07-30 14:48:10|2795.36|2795.36|2794.35|2794.35|2795.36|2795.36|2794.35|2794.35|0
1627656500000|2021-07-30 14:48:20|2794.44|2794.44|2795.02|2795.02|2795.02|2795.02|2794.44|2794.44|0
1627656510000|2021-07-30 14:48:30|2795.19|2795.19|2795.24|2795.24|2795.24|2795.24|2794.58|2794.58|0
1627656520000|2021-07-30 14:48:40|2795.33|2795.33|2795.44|2795.44|2795.44|2795.44|2795.33|2795.33|0
1627656530000|2021-07-30 14:48:50|2795.11|2795.11|2795.28|2795.28|2795.28|2795.28|2794.89|2794.89|0
1627656540000|2021-07-30 14:49:00|2794.61|2794.61|2794.14|2794.14|2794.63|2794.63|2794.14|2794.14|0
1627656550000|2021-07-30 14:49:10|2794.47|2794.47|2794.48|2794.48|2794.53|2794.53|2794.47|2794.47|0
1627656560000|2021-07-30 14:49:20|2794.54|2794.54|2794.49|2794.49|2794.54|2794.54|2794.43|2794.43|0
1627656570000|2021-07-30 14:49:30|2794.37|2794.37|2794.37|2794.37|2794.37|2794.37|2794.37|2794.37|0
1627656590000|2021-07-30 14:49:50|2794.32|2794.32|2794.2|2794.2|2794.32|2794.32|2794.2|2794.2|0
1627656600000|2021-07-30 14:50:00|2793.87|2793.87|2793.48|2793.48|2793.87|2793.87|2793.48|2793.48|0
1627656610000|2021-07-30 14:50:10|2793.31|2793.31|2793.05|2793.05|2793.32|2793.32|2793.05|2793.05|0
1627656620000|2021-07-30 14:50:20|2793.03|2793.03|2792.81|2792.81|2793.03|2793.03|2792.81|2792.81|0
1627656630000|2021-07-30 14:50:30|2792.75|2792.75|2792.58|2792.58|2792.75|2792.75|2792.58|2792.58|0
1627656640000|2021-07-30 14:50:40|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|0
1627656660000|2021-07-30 14:51:00|2792.14|2792.14|2792.11|2792.11|2792.19|2792.19|2792.11|2792.11|0
1627656670000|2021-07-30 14:51:10|2792.44|2792.44|2792.36|2792.36|2792.44|2792.44|2792.36|2792.36|0
1627656680000|2021-07-30 14:51:20|2792.44|2792.44|2792.28|2792.28|2792.44|2792.44|2792.28|2792.28|0
1627656690000|2021-07-30 14:51:30|2792.16|2792.16|2790.95|2790.95|2792.16|2792.16|2790.95|2790.95|0
1627656700000|2021-07-30 14:51:40|2790.79|2790.79|2790.7|2790.7|2790.84|2790.84|2790.67|2790.67|0
1627656710000|2021-07-30 14:51:50|2790.76|2790.76|2790.7|2790.7|2790.87|2790.87|2790.7|2790.7|0
1627656730000|2021-07-30 14:52:10|2790.53|2790.53|2790.51|2790.51|2790.53|2790.53|2790.51|2790.51|0
1627656740000|2021-07-30 14:52:20|2790.39|2790.39|2790.56|2790.56|2790.56|2790.56|2790.39|2790.39|0
1627656750000|2021-07-30 14:52:30|2790.61|2790.61|2790.38|2790.38|2790.67|2790.67|2790.34|2790.34|0
1627656760000|2021-07-30 14:52:40|2790.44|2790.44|2790.27|2790.27|2790.49|2790.49|2790.27|2790.27|0
1627656770000|2021-07-30 14:52:50|2790.1|2790.1|2789.87|2789.87|2790.1|2790.1|2789.87|2789.87|0
1627656780000|2021-07-30 14:53:00|2789.98|2789.98|2790.02|2790.02|2790.02|2790.02|2789.98|2789.98|0
1627656800000|2021-07-30 14:53:20|2789.86|2789.86|2789.17|2789.17|2789.86|2789.86|2789.17|2789.17|0
1627656810000|2021-07-30 14:53:30|2789.09|2789.09|2789.09|2789.09|2789.31|2789.31|2788.86|2788.86|0
1627656820000|2021-07-30 14:53:40|2789.25|2789.25|2790|2790|2790|2790|2789.25|2789.25|0
1627656830000|2021-07-30 14:53:50|2789.95|2789.95|2791.54|2791.54|2791.54|2791.54|2789.95|2789.95|0
1627656840000|2021-07-30 14:54:00|2791.62|2791.62|2792.16|2792.16|2792.16|2792.16|2791.49|2791.49|0
1627656850000|2021-07-30 14:54:10|2792|2792|2791.91|2791.91|2792.02|2792.02|2791.91|2791.91|0
1627656860000|2021-07-30 14:54:20|2792.02|2792.02|2792.77|2792.77|2792.94|2792.94|2792.02|2792.02|0
1627656870000|2021-07-30 14:54:30|2792.6|2792.6|2791.62|2791.62|2792.6|2792.6|2791.62|2791.62|0
1627656880000|2021-07-30 14:54:40|2791.6|2791.6|2791.27|2791.27|2791.6|2791.6|2791.27|2791.27|0
1627656890000|2021-07-30 14:54:50|2791.23|2791.23|2791.01|2791.01|2791.23|2791.23|2791|2791|0
1627656900000|2021-07-30 14:55:00|2790.93|2790.93|2791.1|2791.1|2791.1|2791.1|2790.93|2790.93|0
1627656910000|2021-07-30 14:55:10|2791.26|2791.26|2791.32|2791.32|2791.32|2791.32|2791.26|2791.26|0
1627656920000|2021-07-30 14:55:20|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1627656930000|2021-07-30 14:55:30|2790.98|2790.98|2791.26|2791.26|2791.26|2791.26|2790.82|2790.82|0
1627656940000|2021-07-30 14:55:40|2791.34|2791.34|2791.67|2791.67|2791.67|2791.67|2791.34|2791.34|0
1627656950000|2021-07-30 14:55:50|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|2791.62|0
1627656960000|2021-07-30 14:56:00|2791.67|2791.67|2791.39|2791.39|2791.67|2791.67|2791.39|2791.39|0
1627656970000|2021-07-30 14:56:10|2791.38|2791.38|2791.88|2791.88|2791.89|2791.89|2791.38|2791.38|0
1627656980000|2021-07-30 14:56:20|2791.83|2791.83|2791.7|2791.7|2791.83|2791.83|2791.66|2791.66|0
1627656990000|2021-07-30 14:56:30|2791.76|2791.76|2791.66|2791.66|2791.88|2791.88|2791.66|2791.66|0
1627657000000|2021-07-30 14:56:40|2791.58|2791.58|2791.04|2791.04|2791.58|2791.58|2791.04|2791.04|0
1627657010000|2021-07-30 14:56:50|2791|2791|2791.14|2791.14|2791.14|2791.14|2790.91|2790.91|0
1627657020000|2021-07-30 14:57:00|2791.19|2791.19|2792.43|2792.43|2792.43|2792.43|2791.19|2791.19|0
1627657030000|2021-07-30 14:57:10|2792.45|2792.45|2792.18|2792.18|2792.45|2792.45|2792.14|2792.14|0
1627657040000|2021-07-30 14:57:20|2792.07|2792.07|2791.64|2791.64|2792.07|2792.07|2791.47|2791.47|0
1627657060000|2021-07-30 14:57:40|2791.81|2791.81|2791.75|2791.75|2791.81|2791.81|2791.64|2791.64|0
1627657080000|2021-07-30 14:58:00|2791.73|2791.73|2791.43|2791.43|2791.73|2791.73|2791.43|2791.43|0
1627657090000|2021-07-30 14:58:10|2791.49|2791.49|2791.25|2791.25|2791.49|2791.49|2791.25|2791.25|0
1627657100000|2021-07-30 14:58:20|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|0
1627657110000|2021-07-30 14:58:30|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|0
1627657120000|2021-07-30 14:58:40|2791.64|2791.64|2792.15|2792.15|2792.31|2792.31|2791.64|2791.64|0
1627657140000|2021-07-30 14:59:00|2792.09|2792.09|2791.67|2791.67|2792.14|2792.14|2791.54|2791.54|0
1627657150000|2021-07-30 14:59:10|2791.73|2791.73|2791.73|2791.73|2791.74|2791.74|2791.73|2791.73|0
1627657160000|2021-07-30 14:59:20|2791.62|2791.62|2791.06|2791.06|2791.62|2791.62|2791.06|2791.06|0
1627657170000|2021-07-30 14:59:30|2790.97|2790.97|2791.22|2791.22|2791.22|2791.22|2790.89|2790.89|0
1627657180000|2021-07-30 14:59:40|2791.11|2791.11|2790.77|2790.77|2791.11|2791.11|2790.77|2790.77|0
1627657190000|2021-07-30 14:59:50|2790.74|2790.74|2790.77|2790.77|2790.97|2790.97|2790.74|2790.74|0
1627657200000|2021-07-30 15:00:00|2790.65|2790.65|2791.13|2791.13|2791.15|2791.15|2790.63|2790.63|0
1627657210000|2021-07-30 15:00:10|2791.24|2791.24|2791.19|2791.19|2791.41|2791.41|2791.13|2791.13|0
1627657220000|2021-07-30 15:00:20|2791.65|2791.65|2792.16|2792.16|2792.16|2792.16|2791.65|2791.65|0
1627657230000|2021-07-30 15:00:30|2792.21|2792.21|2791.99|2791.99|2792.21|2792.21|2791.99|2791.99|0
1627657240000|2021-07-30 15:00:40|2791.65|2791.65|2791.5|2791.5|2791.65|2791.65|2791.5|2791.5|0
1627657250000|2021-07-30 15:00:50|2791.61|2791.61|2791.59|2791.59|2791.67|2791.67|2791.48|2791.48|0
1627657260000|2021-07-30 15:01:00|2791.58|2791.58|2791.79|2791.79|2791.79|2791.79|2791.46|2791.46|0
1627657270000|2021-07-30 15:01:10|2791.63|2791.63|2791.41|2791.41|2791.63|2791.63|2791.41|2791.41|0
1627657280000|2021-07-30 15:01:20|2791.35|2791.35|2791.52|2791.52|2791.68|2791.68|2791.35|2791.35|0
1627657290000|2021-07-30 15:01:30|2791.57|2791.57|2791.4|2791.4|2791.57|2791.57|2791.4|2791.4|0
1627657300000|2021-07-30 15:01:40|2791.14|2791.14|2790.69|2790.69|2791.14|2791.14|2790.69|2790.69|0
1627657310000|2021-07-30 15:01:50|2790.67|2790.67|2790.28|2790.28|2790.67|2790.67|2790.23|2790.23|0
1627657320000|2021-07-30 15:02:00|2790.18|2790.18|2789.53|2789.53|2790.18|2790.18|2789.44|2789.44|0
1627657330000|2021-07-30 15:02:10|2789.7|2789.7|2790.2|2790.2|2790.2|2790.2|2789.7|2789.7|0
1627657340000|2021-07-30 15:02:20|2790.37|2790.37|2790.22|2790.22|2790.39|2790.39|2790.22|2790.22|0
1627657350000|2021-07-30 15:02:30|2790.18|2790.18|2790.11|2790.11|2790.18|2790.18|2790.11|2790.11|0
1627657360000|2021-07-30 15:02:40|2790.51|2790.51|2791.04|2791.04|2791.04|2791.04|2790.48|2790.48|0
1627657380000|2021-07-30 15:03:00|2791.1|2791.1|2790.6|2790.6|2791.1|2791.1|2790.6|2790.6|0
1627657400000|2021-07-30 15:03:20|2790.77|2790.77|2790.72|2790.72|2791.22|2791.22|2790.72|2790.72|0
1627657410000|2021-07-30 15:03:30|2790.66|2790.66|2790.6|2790.6|2790.66|2790.66|2790.44|2790.44|0
1627657420000|2021-07-30 15:03:40|2790.44|2790.44|2790.38|2790.38|2790.44|2790.44|2790.38|2790.38|0
1627657430000|2021-07-30 15:03:50|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|0
1627657440000|2021-07-30 15:04:00|2790.38|2790.38|2790.72|2790.72|2790.72|2790.72|2790.38|2790.38|0
1627657450000|2021-07-30 15:04:10|2790.55|2790.55|2790.16|2790.16|2790.55|2790.55|2790.16|2790.16|0
1627657460000|2021-07-30 15:04:20|2790.55|2790.55|2791.21|2791.21|2791.21|2791.21|2790.55|2790.55|0
1627657470000|2021-07-30 15:04:30|2791.32|2791.32|2791.21|2791.21|2791.38|2791.38|2791.21|2791.21|0
1627657480000|2021-07-30 15:04:40|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|0
1627657490000|2021-07-30 15:04:50|2791.72|2791.72|2792.41|2792.41|2792.41|2792.41|2791.72|2791.72|0
1627657500000|2021-07-30 15:05:00|2792.3|2792.3|2792.3|2792.3|2792.35|2792.35|2792.3|2792.3|0
1627657510000|2021-07-30 15:05:10|2792.24|2792.24|2792.19|2792.19|2792.24|2792.24|2792.19|2792.19|0
1627657520000|2021-07-30 15:05:20|2792.24|2792.24|2791.6|2791.6|2792.24|2792.24|2791.6|2791.6|0
1627657530000|2021-07-30 15:05:30|2791.49|2791.49|2791.45|2791.45|2791.61|2791.61|2791.39|2791.39|0
1627657540000|2021-07-30 15:05:40|2791.33|2791.33|2790.77|2790.77|2791.33|2791.33|2790.77|2790.77|0
1627657550000|2021-07-30 15:05:50|2790.89|2790.89|2791.72|2791.72|2791.72|2791.72|2790.89|2790.89|0
1627657560000|2021-07-30 15:06:00|2791.89|2791.89|2791.93|2791.93|2792.1|2792.1|2791.89|2791.89|0
1627657570000|2021-07-30 15:06:10|2792.02|2792.02|2792.47|2792.47|2792.53|2792.53|2792.02|2792.02|0
1627657580000|2021-07-30 15:06:20|2792.97|2792.97|2792.97|2792.97|2793.3|2793.3|2792.97|2792.97|0
1627657590000|2021-07-30 15:06:30|2793.03|2793.03|2793.68|2793.68|2793.68|2793.68|2793.03|2793.03|0
1627657610000|2021-07-30 15:06:50|2793.74|2793.74|2794.12|2794.12|2794.12|2794.12|2793.71|2793.71|0
1627657620000|2021-07-30 15:07:00|2794.28|2794.28|2794.6|2794.6|2794.8|2794.8|2794.28|2794.28|0
1627657630000|2021-07-30 15:07:10|2794.52|2794.52|2795.05|2795.05|2795.05|2795.05|2794.43|2794.43|0
1627657640000|2021-07-30 15:07:20|2795.1|2795.1|2795.82|2795.82|2795.82|2795.82|2795.1|2795.1|0
1627657650000|2021-07-30 15:07:30|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|2795.88|0
1627657660000|2021-07-30 15:07:40|2795.9|2795.9|2795.86|2795.86|2795.92|2795.92|2795.86|2795.86|0
1627657670000|2021-07-30 15:07:50|2795.68|2795.68|2795.85|2795.85|2795.91|2795.91|2795.68|2795.68|0
1627657680000|2021-07-30 15:08:00|2795.68|2795.68|2795.57|2795.57|2795.76|2795.76|2795.57|2795.57|0
1627657690000|2021-07-30 15:08:10|2795.46|2795.46|2794.86|2794.86|2795.46|2795.46|2794.86|2794.86|0
1627657700000|2021-07-30 15:08:20|2794.78|2794.78|2794.85|2794.85|2794.94|2794.94|2794.78|2794.78|0
1627657710000|2021-07-30 15:08:30|2794.8|2794.8|2794.72|2794.72|2794.95|2794.95|2794.63|2794.63|0
1627657720000|2021-07-30 15:08:40|2795.35|2795.35|2795.17|2795.17|2795.35|2795.35|2795.17|2795.17|0
1627657730000|2021-07-30 15:08:50|2795.07|2795.07|2795.01|2795.01|2795.07|2795.07|2795.01|2795.01|0
1627657740000|2021-07-30 15:09:00|2794.97|2794.97|2795.08|2795.08|2795.25|2795.25|2794.91|2794.91|0
1627657750000|2021-07-30 15:09:10|2795.25|2795.25|2795.41|2795.41|2795.41|2795.41|2795.25|2795.25|0
1627657760000|2021-07-30 15:09:20|2795.08|2795.08|2795.14|2795.14|2795.14|2795.14|2795.08|2795.08|0
1627657770000|2021-07-30 15:09:30|2795.02|2795.02|2795.19|2795.19|2795.52|2795.52|2795.02|2795.02|0
1627657780000|2021-07-30 15:09:40|2795.55|2795.55|2795.39|2795.39|2795.55|2795.55|2795.39|2795.39|0
1627657790000|2021-07-30 15:09:50|2795.55|2795.55|2795.38|2795.38|2795.55|2795.55|2795.38|2795.38|0
1627657800000|2021-07-30 15:10:00|2795.61|2795.61|2795.64|2795.64|2795.7|2795.7|2795.61|2795.61|0
1627657810000|2021-07-30 15:10:10|2795.8|2795.8|2795.92|2795.92|2795.92|2795.92|2795.7|2795.7|0
1627657820000|2021-07-30 15:10:20|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|0
1627657830000|2021-07-30 15:10:30|2795.84|2795.84|2795.83|2795.83|2795.84|2795.84|2795.66|2795.66|0
1627657840000|2021-07-30 15:10:40|2795.66|2795.66|2795.62|2795.62|2795.66|2795.66|2795.62|2795.62|0
1627657850000|2021-07-30 15:10:50|2795.68|2795.68|2795.84|2795.84|2795.84|2795.84|2795.68|2795.68|0
1627657860000|2021-07-30 15:11:00|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|0
1627657870000|2021-07-30 15:11:10|2795.95|2795.95|2795.67|2795.67|2795.95|2795.95|2795.5|2795.5|0
1627657880000|2021-07-30 15:11:20|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|2795.42|2795.42|0
1627657890000|2021-07-30 15:11:30|2795.45|2795.45|2795.89|2795.89|2795.89|2795.89|2795.45|2795.45|0
1627657900000|2021-07-30 15:11:40|2796.06|2796.06|2795.89|2795.89|2796.06|2796.06|2795.89|2795.89|0
1627657910000|2021-07-30 15:11:50|2795.84|2795.84|2795.71|2795.71|2795.84|2795.84|2795.71|2795.71|0
1627657920000|2021-07-30 15:12:00|2795.66|2795.66|2795.61|2795.61|2795.66|2795.66|2795.44|2795.44|0
1627657930000|2021-07-30 15:12:10|2795.62|2795.62|2795.92|2795.92|2795.96|2795.96|2795.62|2795.62|0
1627657940000|2021-07-30 15:12:20|2796.03|2796.03|2796.09|2796.09|2796.09|2796.09|2796.03|2796.03|0
1627657950000|2021-07-30 15:12:30|2796.26|2796.26|2796.32|2796.32|2796.32|2796.32|2796.26|2796.26|0
1627657960000|2021-07-30 15:12:40|2796.37|2796.37|2796.95|2796.95|2796.95|2796.95|2796.37|2796.37|0
1627657970000|2021-07-30 15:12:50|2797.11|2797.11|2797.11|2797.11|2797.11|2797.11|2796.95|2796.95|0
1627657980000|2021-07-30 15:13:00|2797|2797|2797.28|2797.28|2797.28|2797.28|2797|2797|0
1627657990000|2021-07-30 15:13:10|2797.34|2797.34|2797.22|2797.22|2797.5|2797.5|2797.22|2797.22|0
1627658000000|2021-07-30 15:13:20|2797.26|2797.26|2797.26|2797.26|2797.26|2797.26|2797.18|2797.18|0
1627658010000|2021-07-30 15:13:30|2797.21|2797.21|2797.18|2797.18|2797.21|2797.21|2797.04|2797.04|0
1627658020000|2021-07-30 15:13:40|2797.29|2797.29|2797.36|2797.36|2797.36|2797.36|2797.23|2797.23|0
1627658030000|2021-07-30 15:13:50|2797.42|2797.42|2797.52|2797.52|2797.85|2797.85|2797.42|2797.42|0
1627658040000|2021-07-30 15:14:00|2797.46|2797.46|2797.52|2797.52|2797.52|2797.52|2797.46|2797.46|0
1627658050000|2021-07-30 15:14:10|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|0
1627658060000|2021-07-30 15:14:20|2797.52|2797.52|2796.97|2796.97|2797.52|2797.52|2796.97|2796.97|0
1627658070000|2021-07-30 15:14:30|2796.86|2796.86|2796.53|2796.53|2796.86|2796.86|2796.53|2796.53|0
1627658090000|2021-07-30 15:14:50|2796.51|2796.51|2796.48|2796.48|2796.55|2796.55|2796.48|2796.48|0
1627658100000|2021-07-30 15:15:00|2796.54|2796.54|2796.15|2796.15|2796.54|2796.54|2795.65|2795.65|0
1627658110000|2021-07-30 15:15:10|2796.31|2796.31|2796.34|2796.34|2796.5|2796.5|2796.31|2796.31|0
1627658120000|2021-07-30 15:15:20|2796.45|2796.45|2796.45|2796.45|2796.5|2796.5|2796.45|2796.45|0
1627658130000|2021-07-30 15:15:30|2796.83|2796.83|2796.34|2796.34|2796.83|2796.83|2796.34|2796.34|0
1627658140000|2021-07-30 15:15:40|2796.33|2796.33|2796.41|2796.41|2796.41|2796.41|2796.33|2796.33|0
1627658150000|2021-07-30 15:15:50|2796.58|2796.58|2797.29|2797.29|2797.45|2797.45|2796.58|2796.58|0
1627658160000|2021-07-30 15:16:00|2797.45|2797.45|2797.78|2797.78|2797.84|2797.84|2797.34|2797.34|0
1627658170000|2021-07-30 15:16:10|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|2797.79|0
1627658180000|2021-07-30 15:16:20|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.68|2797.68|0
1627658190000|2021-07-30 15:16:30|2797.79|2797.79|2797.41|2797.41|2797.79|2797.79|2797.41|2797.41|0
1627658200000|2021-07-30 15:16:40|2797.46|2797.46|2797.37|2797.37|2797.46|2797.46|2797.35|2797.35|0
1627658210000|2021-07-30 15:16:50|2797.42|2797.42|2797.47|2797.47|2797.48|2797.48|2797.42|2797.42|0
1627658220000|2021-07-30 15:17:00|2797.63|2797.63|2797.86|2797.86|2797.86|2797.86|2797.63|2797.63|0
1627658230000|2021-07-30 15:17:10|2797.69|2797.69|2797.58|2797.58|2797.69|2797.69|2797.36|2797.36|0
1627658240000|2021-07-30 15:17:20|2797.41|2797.41|2797.47|2797.47|2797.47|2797.47|2797.41|2797.41|0
1627658250000|2021-07-30 15:17:30|2797.63|2797.63|2797.69|2797.69|2797.69|2797.69|2797.63|2797.63|0
1627658270000|2021-07-30 15:17:50|2797.65|2797.65|2797.59|2797.59|2797.65|2797.65|2797.59|2797.59|0
1627658280000|2021-07-30 15:18:00|2797.42|2797.42|2797.81|2797.81|2797.87|2797.87|2797.26|2797.26|0
1627658290000|2021-07-30 15:18:10|2797.76|2797.76|2797.26|2797.26|2797.76|2797.76|2797.26|2797.26|0
1627658300000|2021-07-30 15:18:20|2797.42|2797.42|2797.54|2797.54|2797.76|2797.76|2797.42|2797.42|0
1627658310000|2021-07-30 15:18:30|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1627658320000|2021-07-30 15:18:40|2797.4|2797.4|2797.61|2797.61|2797.61|2797.61|2797.4|2797.4|0
1627658330000|2021-07-30 15:18:50|2797.49|2797.49|2797.55|2797.55|2797.55|2797.55|2797.49|2797.49|0
1627658340000|2021-07-30 15:19:00|2797.44|2797.44|2797.11|2797.11|2797.49|2797.49|2797.11|2797.11|0
1627658350000|2021-07-30 15:19:10|2797.08|2797.08|2796|2796|2797.13|2797.13|2796|2796|0
1627658360000|2021-07-30 15:19:20|2796.16|2796.16|2796.1|2796.1|2796.33|2796.33|2795.99|2795.99|0
1627658380000|2021-07-30 15:19:40|2795.93|2795.93|2795.88|2795.88|2795.93|2795.93|2795.88|2795.88|0
1627658390000|2021-07-30 15:19:50|2795.76|2795.76|2795.71|2795.71|2795.93|2795.93|2795.71|2795.71|0
1627658400000|2021-07-30 15:20:00|2795.6|2795.6|2795.71|2795.71|2795.88|2795.88|2795.54|2795.54|0
1627658410000|2021-07-30 15:20:10|2795.77|2795.77|2795.61|2795.61|2795.93|2795.93|2795.61|2795.61|0
1627658420000|2021-07-30 15:20:20|2795.67|2795.67|2795.56|2795.56|2795.67|2795.67|2795.56|2795.56|0
1627658430000|2021-07-30 15:20:30|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|0
1627658440000|2021-07-30 15:20:40|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|0
1627658450000|2021-07-30 15:20:50|2795.64|2795.64|2795.22|2795.22|2795.64|2795.64|2795.22|2795.22|0
1627658460000|2021-07-30 15:21:00|2795.24|2795.24|2794.73|2794.73|2795.24|2795.24|2794.53|2794.53|0
1627658470000|2021-07-30 15:21:10|2794.89|2794.89|2795.02|2795.02|2795.06|2795.06|2794.89|2794.89|0
1627658480000|2021-07-30 15:21:20|2794.96|2794.96|2794.68|2794.68|2794.96|2794.96|2794.68|2794.68|0
1627658490000|2021-07-30 15:21:30|2794.63|2794.63|2794.64|2794.64|2794.68|2794.68|2794.63|2794.63|0
1627658500000|2021-07-30 15:21:40|2794.7|2794.7|2794.81|2794.81|2794.87|2794.87|2794.7|2794.7|0
1627658510000|2021-07-30 15:21:50|2794.69|2794.69|2794.24|2794.24|2794.69|2794.69|2794.24|2794.24|0
1627658520000|2021-07-30 15:22:00|2794.35|2794.35|2793.95|2793.95|2794.35|2794.35|2793.95|2793.95|0
1627658530000|2021-07-30 15:22:10|2794.12|2794.12|2794.23|2794.23|2794.27|2794.27|2794.1|2794.1|0
1627658540000|2021-07-30 15:22:20|2794.4|2794.4|2794.07|2794.07|2794.4|2794.4|2794.07|2794.07|0
1627658550000|2021-07-30 15:22:30|2793.9|2793.9|2793.85|2793.85|2793.9|2793.9|2793.85|2793.85|0
1627658560000|2021-07-30 15:22:40|2793.69|2793.69|2793.61|2793.61|2793.69|2793.69|2793.55|2793.55|0
1627658570000|2021-07-30 15:22:50|2793.78|2793.78|2792.85|2792.85|2793.78|2793.78|2792.77|2792.77|0
1627658580000|2021-07-30 15:23:00|2792.74|2792.74|2793.07|2793.07|2793.23|2793.23|2792.74|2792.74|0
1627658590000|2021-07-30 15:23:10|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|0
1627658600000|2021-07-30 15:23:20|2792.94|2792.94|2793|2793|2793|2793|2792.84|2792.84|0
1627658610000|2021-07-30 15:23:30|2792.99|2792.99|2792.76|2792.76|2792.99|2792.99|2792.76|2792.76|0
1627658620000|2021-07-30 15:23:40|2792.59|2792.59|2792.7|2792.7|2792.76|2792.76|2792.59|2792.59|0
1627658630000|2021-07-30 15:23:50|2792.61|2792.61|2792.89|2792.89|2792.89|2792.89|2792.61|2792.61|0
1627658640000|2021-07-30 15:24:00|2792.56|2792.56|2792.06|2792.06|2792.56|2792.56|2792.06|2792.06|0
1627658650000|2021-07-30 15:24:10|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1627658660000|2021-07-30 15:24:20|2791.8|2791.8|2792.4|2792.4|2792.4|2792.4|2791.8|2791.8|0
1627658670000|2021-07-30 15:24:30|2792.38|2792.38|2792.57|2792.57|2792.57|2792.57|2792.38|2792.38|0
1627658680000|2021-07-30 15:24:40|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|0
1627658690000|2021-07-30 15:24:50|2792.74|2792.74|2792.74|2792.74|2792.74|2792.74|2792.74|2792.74|0
1627658700000|2021-07-30 15:25:00|2792.79|2792.79|2793.07|2793.07|2793.13|2793.13|2792.79|2792.79|0
1627658710000|2021-07-30 15:25:10|2792.96|2792.96|2791.97|2791.97|2792.96|2792.96|2791.97|2791.97|0
1627658720000|2021-07-30 15:25:20|2792.06|2792.06|2792.57|2792.57|2792.57|2792.57|2792.06|2792.06|0
1627658730000|2021-07-30 15:25:30|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.54|2792.54|0
1627658740000|2021-07-30 15:25:40|2792.51|2792.51|2792.06|2792.06|2792.51|2792.51|2792.06|2792.06|0
1627658750000|2021-07-30 15:25:50|2792.05|2792.05|2791.78|2791.78|2792.05|2792.05|2791.78|2791.78|0
1627658760000|2021-07-30 15:26:00|2791.67|2791.67|2791.43|2791.43|2791.67|2791.67|2791.35|2791.35|0
1627658770000|2021-07-30 15:26:10|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1627658780000|2021-07-30 15:26:20|2791.15|2791.15|2790.64|2790.64|2791.15|2791.15|2790.64|2790.64|0
1627658790000|2021-07-30 15:26:30|2790.58|2790.58|2789.51|2789.51|2790.58|2790.58|2789.51|2789.51|0
1627658800000|2021-07-30 15:26:40|2789.57|2789.57|2790.27|2790.27|2790.27|2790.27|2789.57|2789.57|0
1627658810000|2021-07-30 15:26:50|2790.22|2790.22|2789.59|2789.59|2790.26|2790.26|2789.53|2789.53|0
1627658820000|2021-07-30 15:27:00|2789.43|2789.43|2789.31|2789.31|2789.43|2789.43|2789.31|2789.31|0
1627658830000|2021-07-30 15:27:10|2789.15|2789.15|2789.45|2789.45|2789.45|2789.45|2789.12|2789.12|0
1627658840000|2021-07-30 15:27:20|2789.4|2789.4|2789.45|2789.45|2789.5|2789.5|2789.17|2789.17|0
1627658850000|2021-07-30 15:27:30|2789.12|2789.12|2789.04|2789.04|2789.12|2789.12|2789.04|2789.04|0
1627658860000|2021-07-30 15:27:40|2788.93|2788.93|2789.32|2789.32|2789.46|2789.46|2788.93|2788.93|0
1627658870000|2021-07-30 15:27:50|2789.27|2789.27|2788.67|2788.67|2789.27|2789.27|2788.61|2788.61|0
1627658880000|2021-07-30 15:28:00|2788.83|2788.83|2788.89|2788.89|2788.89|2788.89|2788.78|2788.78|0
1627658890000|2021-07-30 15:28:10|2788.72|2788.72|2788.53|2788.53|2788.72|2788.72|2788.53|2788.53|0
1627658900000|2021-07-30 15:28:20|2788.7|2788.7|2788.44|2788.44|2788.7|2788.7|2788.44|2788.44|0
1627658910000|2021-07-30 15:28:30|2788.55|2788.55|2789.17|2789.17|2789.21|2789.21|2788.47|2788.47|0
1627658920000|2021-07-30 15:28:40|2789.33|2789.33|2789|2789|2789.33|2789.33|2788.89|2788.89|0
1627658930000|2021-07-30 15:28:50|2789.16|2789.16|2789.41|2789.41|2789.41|2789.41|2789.14|2789.14|0
1627658940000|2021-07-30 15:29:00|2789.54|2789.54|2789.54|2789.54|2789.66|2789.66|2789.27|2789.27|0
1627658950000|2021-07-30 15:29:10|2789.38|2789.38|2790.23|2790.23|2790.78|2790.78|2789.38|2789.38|0
1627658960000|2021-07-30 15:29:20|2790.24|2790.24|2791.49|2791.49|2791.49|2791.49|2790.18|2790.18|0
1627658970000|2021-07-30 15:29:30|2791.53|2791.53|2790.41|2790.41|2791.61|2791.61|2790.33|2790.33|0
1627658980000|2021-07-30 15:29:40|2790.35|2790.35|2790.18|2790.18|2790.35|2790.35|2789.92|2789.92|0
1627658990000|2021-07-30 15:29:50|2790.14|2790.14|2786.76|2786.76|2790.14|2790.14|2786.76|2786.76|0
1627888500000|2021-08-02 07:15:00|2834.38|2834.38|2832.65|2832.65|2834.39|2834.39|2831.72|2831.72|0
1627888510000|2021-08-02 07:15:10|2833.48|2833.48|2834.11|2834.11|2834.11|2834.11|2833.48|2833.48|0
1627888520000|2021-08-02 07:15:20|2833.83|2833.83|2830.68|2830.68|2833.95|2833.95|2830.68|2830.68|0
1627888530000|2021-08-02 07:15:30|2831.06|2831.06|2831.95|2831.95|2832.12|2832.12|2831.06|2831.06|0
1627888540000|2021-08-02 07:15:40|2831.29|2831.29|2832.12|2832.12|2832.12|2832.12|2831.29|2831.29|0
1627888550000|2021-08-02 07:15:50|2832.2|2832.2|2833.12|2833.12|2833.12|2833.12|2832.2|2832.2|0
1627888560000|2021-08-02 07:16:00|2832.83|2832.83|2831.59|2831.59|2832.83|2832.83|2831.42|2831.42|0
1627888570000|2021-08-02 07:16:10|2831.25|2831.25|2830.92|2830.92|2831.25|2831.25|2830.92|2830.92|0
1627888580000|2021-08-02 07:16:20|2830.84|2830.84|2830.61|2830.61|2830.84|2830.84|2830.44|2830.44|0
1627888590000|2021-08-02 07:16:30|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|0
1627888600000|2021-08-02 07:16:40|2830.75|2830.75|2830.66|2830.66|2830.75|2830.75|2830.33|2830.33|0
1627888610000|2021-08-02 07:16:50|2830.67|2830.67|2831.53|2831.53|2831.53|2831.53|2830.53|2830.53|0
1627888620000|2021-08-02 07:17:00|2831.61|2831.61|2832.21|2832.21|2832.98|2832.98|2831.61|2831.61|0
1627888630000|2021-08-02 07:17:10|2832.04|2832.04|2832.76|2832.76|2832.76|2832.76|2832.04|2832.04|0
1627888640000|2021-08-02 07:17:20|2832.75|2832.75|2833.06|2833.06|2833.06|2833.06|2832.75|2832.75|0
1627888650000|2021-08-02 07:17:30|2832.71|2832.71|2832.83|2832.83|2832.83|2832.83|2832.71|2832.71|0
1627888660000|2021-08-02 07:17:40|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|2832.77|0
1627888670000|2021-08-02 07:17:50|2832.81|2832.81|2832.96|2832.96|2833.1|2833.1|2832.81|2832.81|0
1627888680000|2021-08-02 07:18:00|2833.13|2833.13|2831.68|2831.68|2833.13|2833.13|2831.01|2831.01|0
1627888690000|2021-08-02 07:18:10|2831.74|2831.74|2832.18|2832.18|2832.18|2832.18|2831.74|2831.74|0
1627888700000|2021-08-02 07:18:20|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|2832.64|0
1627888710000|2021-08-02 07:18:30|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|2832.69|0
1627888720000|2021-08-02 07:18:40|2833.85|2833.85|2833.48|2833.48|2833.85|2833.85|2833.48|2833.48|0
1627888730000|2021-08-02 07:18:50|2833.56|2833.56|2833.99|2833.99|2834.49|2834.49|2833.49|2833.49|0
1627888740000|2021-08-02 07:19:00|2833.76|2833.76|2834.95|2834.95|2835.07|2835.07|2833.76|2833.76|0
1627888750000|2021-08-02 07:19:10|2834.78|2834.78|2834.39|2834.39|2834.78|2834.78|2834.22|2834.22|0
1627888760000|2021-08-02 07:19:20|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|2834.1|0
1627888770000|2021-08-02 07:19:30|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1627888780000|2021-08-02 07:19:40|2834.19|2834.19|2836.66|2836.66|2836.83|2836.83|2834.19|2834.19|0
1627888790000|2021-08-02 07:19:50|2836.48|2836.48|2838.32|2838.32|2838.32|2838.32|2836.44|2836.44|0
1627888800000|2021-08-02 07:20:00|2838.63|2838.63|2838.39|2838.39|2838.74|2838.74|2838.06|2838.06|0
1627888810000|2021-08-02 07:20:10|2838.22|2838.22|2838.39|2838.39|2838.39|2838.39|2838.22|2838.22|0
1627888820000|2021-08-02 07:20:20|2837.4|2837.4|2837.12|2837.12|2837.4|2837.4|2836.85|2836.85|0
1627888830000|2021-08-02 07:20:30|2837.06|2837.06|2838.09|2838.09|2838.09|2838.09|2837.06|2837.06|0
1627888850000|2021-08-02 07:20:50|2837.99|2837.99|2835.78|2835.78|2837.99|2837.99|2835.55|2835.55|0
1627888870000|2021-08-02 07:21:10|2835.95|2835.95|2836.12|2836.12|2836.12|2836.12|2835.95|2835.95|0
1627888880000|2021-08-02 07:21:20|2836.05|2836.05|2834.8|2834.8|2836.05|2836.05|2834.63|2834.63|0
1627888890000|2021-08-02 07:21:30|2835.29|2835.29|2834.46|2834.46|2835.29|2835.29|2834.46|2834.46|0
1627888900000|2021-08-02 07:21:40|2834.35|2834.35|2834.85|2834.85|2835.02|2835.02|2834.19|2834.19|0
1627888910000|2021-08-02 07:21:50|2834.77|2834.77|2834.93|2834.93|2834.93|2834.93|2834.77|2834.77|0
1627888920000|2021-08-02 07:22:00|2835.39|2835.39|2835.62|2835.62|2835.62|2835.62|2835.06|2835.06|0
1627888940000|2021-08-02 07:22:20|2836.29|2836.29|2836.46|2836.46|2836.46|2836.46|2836.12|2836.12|0
1627888950000|2021-08-02 07:22:30|2836.35|2836.35|2835.69|2835.69|2836.35|2836.35|2835.52|2835.52|0
1627888960000|2021-08-02 07:22:40|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|2835.35|0
1627888970000|2021-08-02 07:22:50|2835.31|2835.31|2836.02|2836.02|2836.02|2836.02|2835.22|2835.22|0
1627888980000|2021-08-02 07:23:00|2836.19|2836.19|2836.02|2836.02|2836.19|2836.19|2836.02|2836.02|0
1627888990000|2021-08-02 07:23:10|2836.07|2836.07|2836.13|2836.13|2836.18|2836.18|2836.07|2836.07|0
1627889000000|2021-08-02 07:23:20|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1627889010000|2021-08-02 07:23:30|2836.57|2836.57|2836.94|2836.94|2836.94|2836.94|2836.4|2836.4|0
1627889020000|2021-08-02 07:23:40|2837.05|2837.05|2837.85|2837.85|2837.96|2837.96|2837.05|2837.05|0
1627889030000|2021-08-02 07:23:50|2838.02|2838.02|2839.94|2839.94|2839.94|2839.94|2837.79|2837.79|0
1627889040000|2021-08-02 07:24:00|2839.9|2839.9|2839.66|2839.66|2840.32|2840.32|2839.66|2839.66|0
1627889050000|2021-08-02 07:24:10|2839.77|2839.77|2837.92|2837.92|2839.9|2839.9|2837.92|2837.92|0
1627889060000|2021-08-02 07:24:20|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|0
1627889070000|2021-08-02 07:24:30|2837.92|2837.92|2837.65|2837.65|2838|2838|2837.65|2837.65|0
1627889080000|2021-08-02 07:24:40|2837.73|2837.73|2838.31|2838.31|2838.31|2838.31|2837.73|2837.73|0
1627889090000|2021-08-02 07:24:50|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|2837.31|0
1627889100000|2021-08-02 07:25:00|2837.02|2837.02|2837.57|2837.57|2837.57|2837.57|2836.91|2836.91|0
1627889110000|2021-08-02 07:25:10|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|0
1627889120000|2021-08-02 07:25:20|2837.02|2837.02|2837.43|2837.43|2837.43|2837.43|2836.85|2836.85|0
1627889130000|2021-08-02 07:25:30|2837.55|2837.55|2838.53|2838.53|2838.93|2838.93|2837.55|2837.55|0
1627889140000|2021-08-02 07:25:40|2838.36|2838.36|2836.22|2836.22|2838.36|2838.36|2836.22|2836.22|0
1627889150000|2021-08-02 07:25:50|2835.78|2835.78|2835.26|2835.26|2835.78|2835.78|2835.01|2835.01|0
1627889160000|2021-08-02 07:26:00|2834.93|2834.93|2834.76|2834.76|2834.93|2834.93|2834.35|2834.35|0
1627889190000|2021-08-02 07:26:30|2834.43|2834.43|2834.17|2834.17|2834.43|2834.43|2834.17|2834.17|0
1627889200000|2021-08-02 07:26:40|2834.28|2834.28|2832.8|2832.8|2834.28|2834.28|2832.47|2832.47|0
1627889210000|2021-08-02 07:26:50|2832.79|2832.79|2833.19|2833.19|2833.23|2833.23|2832.79|2832.79|0
1627889220000|2021-08-02 07:27:00|2833.13|2833.13|2833.69|2833.69|2833.97|2833.97|2833.13|2833.13|0
1627889230000|2021-08-02 07:27:10|2833.12|2833.12|2833.29|2833.29|2833.35|2833.35|2833.06|2833.06|0
1627889240000|2021-08-02 07:27:20|2833.51|2833.51|2833.07|2833.07|2833.51|2833.51|2833.07|2833.07|0
1627889250000|2021-08-02 07:27:30|2833.24|2833.24|2833.76|2833.76|2833.76|2833.76|2833.24|2833.24|0
1627889260000|2021-08-02 07:27:40|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|0
1627889270000|2021-08-02 07:27:50|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1627889290000|2021-08-02 07:28:10|2833.44|2833.44|2833.55|2833.55|2833.94|2833.94|2832.94|2832.94|0
1627889300000|2021-08-02 07:28:20|2833.71|2833.71|2835.72|2835.72|2836.22|2836.22|2833.71|2833.71|0
1627889310000|2021-08-02 07:28:30|2836.05|2836.05|2835.72|2835.72|2836.05|2836.05|2835.72|2835.72|0
1627889320000|2021-08-02 07:28:40|2835.99|2835.99|2835.8|2835.8|2836.08|2836.08|2835.75|2835.75|0
1627889330000|2021-08-02 07:28:50|2836.14|2836.14|2837.62|2837.62|2837.62|2837.62|2836.14|2836.14|0
1627889340000|2021-08-02 07:29:00|2837.12|2837.12|2837.26|2837.26|2837.37|2837.37|2837.12|2837.12|0
1627889350000|2021-08-02 07:29:10|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|0
1627889360000|2021-08-02 07:29:20|2837.03|2837.03|2836.97|2836.97|2837.08|2837.08|2836.97|2836.97|0
1627889380000|2021-08-02 07:29:40|2837.08|2837.08|2836.75|2836.75|2837.08|2837.08|2836.58|2836.58|0
1627889390000|2021-08-02 07:29:50|2837.08|2837.08|2837.13|2837.13|2837.13|2837.13|2837.08|2837.08|0
1627889400000|2021-08-02 07:30:00|2836.96|2836.96|2837.13|2837.13|2837.13|2837.13|2836.96|2836.96|0
1627889410000|2021-08-02 07:30:10|2837.47|2837.47|2838.8|2838.8|2838.8|2838.8|2837.47|2837.47|0
1627889420000|2021-08-02 07:30:20|2838.69|2838.69|2838.91|2838.91|2839.08|2839.08|2838.69|2838.69|0
1627889430000|2021-08-02 07:30:30|2838.97|2838.97|2839.14|2839.14|2839.49|2839.49|2838.97|2838.97|0
1627889440000|2021-08-02 07:30:40|2839.37|2839.37|2839.81|2839.81|2839.81|2839.81|2839.37|2839.37|0
1627889450000|2021-08-02 07:30:50|2840.64|2840.64|2840.01|2840.01|2840.64|2840.64|2840.01|2840.01|0
1627889460000|2021-08-02 07:31:00|2839.93|2839.93|2840.1|2840.1|2840.1|2840.1|2839.93|2839.93|0
1627889470000|2021-08-02 07:31:10|2839.99|2839.99|2840.52|2840.52|2840.61|2840.61|2839.99|2839.99|0
1627889480000|2021-08-02 07:31:20|2840.27|2840.27|2840.57|2840.57|2840.61|2840.61|2840.27|2840.27|0
1627889490000|2021-08-02 07:31:30|2840.34|2840.34|2840.11|2840.11|2840.34|2840.34|2840.11|2840.11|0
1627889500000|2021-08-02 07:31:40|2840.28|2840.28|2840.41|2840.41|2840.41|2840.41|2840.28|2840.28|0
1627889510000|2021-08-02 07:31:50|2840.5|2840.5|2841.06|2841.06|2841.06|2841.06|2840.5|2840.5|0
1627889520000|2021-08-02 07:32:00|2841.1|2841.1|2840.99|2840.99|2841.1|2841.1|2840.99|2840.99|0
1627889530000|2021-08-02 07:32:10|2840.65|2840.65|2840.26|2840.26|2840.65|2840.65|2840.26|2840.26|0
1627889540000|2021-08-02 07:32:20|2840.15|2840.15|2839.93|2839.93|2840.15|2840.15|2839.93|2839.93|0
1627889550000|2021-08-02 07:32:30|2840.04|2840.04|2839.7|2839.7|2840.04|2840.04|2839.7|2839.7|0
1627889560000|2021-08-02 07:32:40|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1627889570000|2021-08-02 07:32:50|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|2839.2|0
1627889580000|2021-08-02 07:33:00|2839.09|2839.09|2839.05|2839.05|2839.09|2839.09|2839.05|2839.05|0
1627889590000|2021-08-02 07:33:10|2839.01|2839.01|2841.21|2841.21|2841.21|2841.21|2839.01|2839.01|0
1627889600000|2021-08-02 07:33:20|2842.04|2842.04|2842.13|2842.13|2842.21|2842.21|2841.21|2841.21|0
1627889610000|2021-08-02 07:33:30|2842.09|2842.09|2841.31|2841.31|2842.09|2842.09|2841.31|2841.31|0
1627889620000|2021-08-02 07:33:40|2841.26|2841.26|2841.37|2841.37|2841.37|2841.37|2841.15|2841.15|0
1627889630000|2021-08-02 07:33:50|2841.45|2841.45|2840.27|2840.27|2841.45|2841.45|2840.27|2840.27|0
1627889640000|2021-08-02 07:34:00|2839.64|2839.64|2838.52|2838.52|2839.64|2839.64|2838.52|2838.52|0
1627889650000|2021-08-02 07:34:10|2838.43|2838.43|2838.2|2838.2|2838.43|2838.43|2838.2|2838.2|0
1627889660000|2021-08-02 07:34:20|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|0
1627889670000|2021-08-02 07:34:30|2838.17|2838.17|2838.01|2838.01|2838.17|2838.17|2838|2838|0
1627889680000|2021-08-02 07:34:40|2837.35|2837.35|2836.81|2836.81|2837.35|2837.35|2836.81|2836.81|0
1627889690000|2021-08-02 07:34:50|2836.75|2836.75|2837.53|2837.53|2837.53|2837.53|2836.75|2836.75|0
1627889700000|2021-08-02 07:35:00|2837.26|2837.26|2837.42|2837.42|2837.54|2837.54|2837.26|2837.26|0
1627889710000|2021-08-02 07:35:10|2837.92|2837.92|2837.86|2837.86|2837.92|2837.92|2837.86|2837.86|0
1627889730000|2021-08-02 07:35:30|2837.69|2837.69|2838.07|2838.07|2838.07|2838.07|2837.69|2837.69|0
1627889740000|2021-08-02 07:35:40|2838.12|2838.12|2838.34|2838.34|2838.34|2838.34|2838.12|2838.12|0
1627889750000|2021-08-02 07:35:50|2838.3|2838.3|2838.03|2838.03|2838.3|2838.3|2838.03|2838.03|0
1627889760000|2021-08-02 07:36:00|2838.19|2838.19|2838.29|2838.29|2838.29|2838.29|2837.8|2837.8|0
1627889780000|2021-08-02 07:36:20|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|0
1627889790000|2021-08-02 07:36:30|2838.3|2838.3|2838.33|2838.33|2838.33|2838.33|2838.24|2838.24|0
1627889800000|2021-08-02 07:36:40|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|2838.21|0
1627889810000|2021-08-02 07:36:50|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|2838.04|0
1627889820000|2021-08-02 07:37:00|2837.99|2837.99|2838.11|2838.11|2838.11|2838.11|2837.82|2837.82|0
1627889830000|2021-08-02 07:37:10|2838.49|2838.49|2839.32|2839.32|2839.32|2839.32|2838.49|2838.49|0
1627889840000|2021-08-02 07:37:20|2839.49|2839.49|2839.37|2839.37|2839.49|2839.49|2839.37|2839.37|0
1627889850000|2021-08-02 07:37:30|2839.26|2839.26|2839.6|2839.6|2839.6|2839.6|2839.11|2839.11|0
1627889860000|2021-08-02 07:37:40|2839.56|2839.56|2839.89|2839.89|2839.89|2839.89|2839.56|2839.56|0
1627889880000|2021-08-02 07:38:00|2840|2840|2840.68|2840.68|2840.68|2840.68|2840|2840|0
1627889890000|2021-08-02 07:38:10|2840.76|2840.76|2841.04|2841.04|2841.04|2841.04|2840.76|2840.76|0
1627889900000|2021-08-02 07:38:20|2840.81|2840.81|2841.7|2841.7|2841.75|2841.75|2840.81|2840.81|0
1627889910000|2021-08-02 07:38:30|2841.81|2841.81|2841.31|2841.31|2841.81|2841.81|2841.31|2841.31|0
1627889920000|2021-08-02 07:38:40|2841.19|2841.19|2841.09|2841.09|2841.19|2841.19|2841.09|2841.09|0
1627889930000|2021-08-02 07:38:50|2841.34|2841.34|2841.45|2841.45|2841.45|2841.45|2841.34|2841.34|0
1627889940000|2021-08-02 07:39:00|2841.47|2841.47|2842.98|2842.98|2843.03|2843.03|2841.47|2841.47|0
1627889950000|2021-08-02 07:39:10|2843.14|2843.14|2843.3|2843.3|2843.3|2843.3|2843.14|2843.14|0
1627889960000|2021-08-02 07:39:20|2843.19|2843.19|2842.73|2842.73|2843.19|2843.19|2842.73|2842.73|0
1627889970000|2021-08-02 07:39:30|2842.56|2842.56|2842.44|2842.44|2842.56|2842.56|2842.4|2842.4|0
1627889980000|2021-08-02 07:39:40|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|2842.4|0
1627889990000|2021-08-02 07:39:50|2842.22|2842.22|2842.8|2842.8|2842.8|2842.8|2842.22|2842.22|0
1627890000000|2021-08-02 07:40:00|2842.31|2842.31|2842.26|2842.26|2842.31|2842.31|2842.26|2842.26|0
1627890010000|2021-08-02 07:40:10|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|0
1627890020000|2021-08-02 07:40:20|2842.4|2842.4|2842.35|2842.35|2842.51|2842.51|2842.35|2842.35|0
1627890030000|2021-08-02 07:40:30|2842.52|2842.52|2842.85|2842.85|2842.85|2842.85|2842.52|2842.52|0
1627890040000|2021-08-02 07:40:40|2843.01|2843.01|2841.46|2841.46|2843.18|2843.18|2841.18|2841.18|0
1627890050000|2021-08-02 07:40:50|2840.96|2840.96|2840.74|2840.74|2840.96|2840.96|2840.74|2840.74|0
1627890060000|2021-08-02 07:41:00|2840.12|2840.12|2837.94|2837.94|2840.12|2840.12|2837.91|2837.91|0
1627890070000|2021-08-02 07:41:10|2837.89|2837.89|2837.95|2837.95|2837.95|2837.95|2837.86|2837.86|0
1627890080000|2021-08-02 07:41:20|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1627890090000|2021-08-02 07:41:30|2838.19|2838.19|2838.03|2838.03|2838.19|2838.19|2838.03|2838.03|0
1627890100000|2021-08-02 07:41:40|2837.89|2837.89|2837.94|2837.94|2837.94|2837.94|2837.89|2837.89|0
1627890120000|2021-08-02 07:42:00|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1627890130000|2021-08-02 07:42:10|2838.39|2838.39|2838.5|2838.5|2838.5|2838.5|2838.39|2838.39|0
1627890140000|2021-08-02 07:42:20|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|2838.82|0
1627890150000|2021-08-02 07:42:30|2839.04|2839.04|2839.26|2839.26|2839.26|2839.26|2839.04|2839.04|0
1627890160000|2021-08-02 07:42:40|2839.59|2839.59|2839.33|2839.33|2839.59|2839.59|2839.33|2839.33|0
1627890170000|2021-08-02 07:42:50|2839.42|2839.42|2838.57|2838.57|2839.53|2839.53|2838.57|2838.57|0
1627890180000|2021-08-02 07:43:00|2838.4|2838.4|2835.91|2835.91|2838.4|2838.4|2835.91|2835.91|0
1627890190000|2021-08-02 07:43:10|2836.4|2836.4|2835.1|2835.1|2836.4|2836.4|2835.1|2835.1|0
1627890200000|2021-08-02 07:43:20|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1627890210000|2021-08-02 07:43:30|2834.87|2834.87|2836.06|2836.06|2836.06|2836.06|2834.87|2834.87|0
1627890220000|2021-08-02 07:43:40|2835.73|2835.73|2837.23|2837.23|2837.23|2837.23|2835.73|2835.73|0
1627890230000|2021-08-02 07:43:50|2837.07|2837.07|2836.9|2836.9|2837.07|2837.07|2836.9|2836.9|0
1627890240000|2021-08-02 07:44:00|2836.74|2836.74|2836.9|2836.9|2836.9|2836.9|2836.74|2836.74|0
1627890250000|2021-08-02 07:44:10|2837.12|2837.12|2836.57|2836.57|2837.12|2837.12|2836.57|2836.57|0
1627890270000|2021-08-02 07:44:30|2837.06|2837.06|2836.57|2836.57|2837.06|2837.06|2836.57|2836.57|0
1627890280000|2021-08-02 07:44:40|2836.37|2836.37|2835.9|2835.9|2836.54|2836.54|2835.79|2835.79|0
1627890290000|2021-08-02 07:44:50|2835.41|2835.41|2836.01|2836.01|2836.01|2836.01|2835.41|2835.41|0
1627890300000|2021-08-02 07:45:00|2835.85|2835.85|2836.08|2836.08|2836.08|2836.08|2835.85|2835.85|0
1627890310000|2021-08-02 07:45:10|2835.73|2835.73|2834.56|2834.56|2835.73|2835.73|2834.56|2834.56|0
1627890320000|2021-08-02 07:45:20|2834.45|2834.45|2834.91|2834.91|2835.02|2835.02|2834.41|2834.41|0
1627890330000|2021-08-02 07:45:30|2835.37|2835.37|2835.54|2835.54|2835.54|2835.54|2835.37|2835.37|0
1627890340000|2021-08-02 07:45:40|2835.04|2835.04|2835.37|2835.37|2835.37|2835.37|2835.04|2835.04|0
1627890350000|2021-08-02 07:45:50|2835.04|2835.04|2835.37|2835.37|2835.37|2835.37|2835.04|2835.04|0
1627890360000|2021-08-02 07:46:00|2835.08|2835.08|2835.37|2835.37|2835.65|2835.65|2835.08|2835.08|0
1627890370000|2021-08-02 07:46:10|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1627890380000|2021-08-02 07:46:20|2835.7|2835.7|2835.58|2835.58|2835.87|2835.87|2835.58|2835.58|0
1627890390000|2021-08-02 07:46:30|2835.75|2835.75|2835.06|2835.06|2835.75|2835.75|2835.06|2835.06|0
1627890400000|2021-08-02 07:46:40|2835.56|2835.56|2836.23|2836.23|2836.23|2836.23|2835.56|2835.56|0
1627890420000|2021-08-02 07:47:00|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|0
1627890440000|2021-08-02 07:47:20|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|2836.34|0
1627890450000|2021-08-02 07:47:30|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|2836.23|0
1627890460000|2021-08-02 07:47:40|2836.45|2836.45|2835.36|2835.36|2836.45|2836.45|2835.19|2835.19|0
1627890470000|2021-08-02 07:47:50|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|2835.34|0
1627890480000|2021-08-02 07:48:00|2834.84|2834.84|2835.09|2835.09|2835.11|2835.11|2833.93|2833.93|0
1627890490000|2021-08-02 07:48:10|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1627890500000|2021-08-02 07:48:20|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|0
1627890510000|2021-08-02 07:48:30|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1627890520000|2021-08-02 07:48:40|2834.71|2834.71|2835.13|2835.13|2835.19|2835.19|2834.71|2834.71|0
1627890530000|2021-08-02 07:48:50|2834.8|2834.8|2834.51|2834.51|2834.8|2834.8|2834.47|2834.47|0
1627890540000|2021-08-02 07:49:00|2834.57|2834.57|2834.73|2834.73|2834.73|2834.73|2834.57|2834.57|0
1627890550000|2021-08-02 07:49:10|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|2834.9|0
1627890560000|2021-08-02 07:49:20|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1627890570000|2021-08-02 07:49:30|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|2834.77|0
1627890580000|2021-08-02 07:49:40|2834.6|2834.6|2834.27|2834.27|2834.6|2834.6|2834.27|2834.27|0
1627890590000|2021-08-02 07:49:50|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|2834.5|0
1627890610000|2021-08-02 07:50:10|2834.83|2834.83|2834.72|2834.72|2834.83|2834.83|2834.72|2834.72|0
1627890640000|2021-08-02 07:50:40|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1627890650000|2021-08-02 07:50:50|2834.88|2834.88|2835.11|2835.11|2835.11|2835.11|2834.88|2834.88|0
1627890660000|2021-08-02 07:51:00|2835.44|2835.44|2834.85|2834.85|2835.44|2835.44|2834.85|2834.85|0
1627890670000|2021-08-02 07:51:10|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1627890690000|2021-08-02 07:51:30|2834.1|2834.1|2834.37|2834.37|2834.37|2834.37|2834.1|2834.1|0
1627890700000|2021-08-02 07:51:40|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1627890710000|2021-08-02 07:51:50|2835.66|2835.66|2835.44|2835.44|2835.66|2835.66|2835.38|2835.38|0
1627890720000|2021-08-02 07:52:00|2835.52|2835.52|2835.44|2835.44|2835.61|2835.61|2835.44|2835.44|0
1627890730000|2021-08-02 07:52:10|2835.49|2835.49|2835.27|2835.27|2835.49|2835.49|2834.77|2834.77|0
1627890750000|2021-08-02 07:52:30|2835.23|2835.23|2835.12|2835.12|2835.23|2835.23|2835.12|2835.12|0
1627890760000|2021-08-02 07:52:40|2834.62|2834.62|2833.57|2833.57|2834.62|2834.62|2833.57|2833.57|0
1627890770000|2021-08-02 07:52:50|2833.46|2833.46|2833.34|2833.34|2833.63|2833.63|2833.34|2833.34|0
1627890780000|2021-08-02 07:53:00|2833.28|2833.28|2832.59|2832.59|2833.78|2833.78|2832.59|2832.59|0
1627890790000|2021-08-02 07:53:10|2832.42|2832.42|2831.85|2831.85|2832.42|2832.42|2831.85|2831.85|0
1627890800000|2021-08-02 07:53:20|2831.84|2831.84|2831.49|2831.49|2831.84|2831.84|2831.49|2831.49|0
1627890810000|2021-08-02 07:53:30|2831.6|2831.6|2829.23|2829.23|2831.6|2831.6|2829.23|2829.23|0
1627890820000|2021-08-02 07:53:40|2829.06|2829.06|2828.3|2828.3|2829.06|2829.06|2828.19|2828.19|0
1627890830000|2021-08-02 07:53:50|2828.18|2828.18|2828.12|2828.12|2828.18|2828.18|2828.12|2828.12|0
1627890840000|2021-08-02 07:54:00|2828.08|2828.08|2828.19|2828.19|2828.19|2828.19|2827.32|2827.32|0
1627890850000|2021-08-02 07:54:10|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1627890860000|2021-08-02 07:54:20|2827.44|2827.44|2827.1|2827.1|2827.44|2827.44|2827.1|2827.1|0
1627890880000|2021-08-02 07:54:40|2826.6|2826.6|2827.46|2827.46|2827.47|2827.47|2826.6|2826.6|0
1627890900000|2021-08-02 07:55:00|2827.54|2827.54|2828.72|2828.72|2828.72|2828.72|2827.21|2827.21|0
1627890910000|2021-08-02 07:55:10|2828.63|2828.63|2827.68|2827.68|2828.63|2828.63|2827.68|2827.68|0
1627890920000|2021-08-02 07:55:20|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1627890930000|2021-08-02 07:55:30|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|2827.75|0
1627890940000|2021-08-02 07:55:40|2828.02|2828.02|2828.25|2828.25|2828.25|2828.25|2828.02|2828.02|0
1627890950000|2021-08-02 07:55:50|2828.08|2828.08|2827.36|2827.36|2828.08|2828.08|2827.36|2827.36|0
1627890960000|2021-08-02 07:56:00|2827.45|2827.45|2827.28|2827.28|2827.45|2827.45|2827.28|2827.28|0
1627890970000|2021-08-02 07:56:10|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1627890980000|2021-08-02 07:56:20|2826.9|2826.9|2826.19|2826.19|2826.9|2826.9|2826.19|2826.19|0
1627890990000|2021-08-02 07:56:30|2826.35|2826.35|2825.63|2825.63|2826.35|2826.35|2825.14|2825.14|0
1627891000000|2021-08-02 07:56:40|2825.47|2825.47|2825.81|2825.81|2825.81|2825.81|2825.14|2825.14|0
1627891010000|2021-08-02 07:56:50|2825.97|2825.97|2826.33|2826.33|2826.33|2826.33|2825.97|2825.97|0
1627891020000|2021-08-02 07:57:00|2826.5|2826.5|2828.28|2828.28|2828.28|2828.28|2826.5|2826.5|0
1627891030000|2021-08-02 07:57:10|2828.78|2828.78|2827.53|2827.53|2828.86|2828.86|2827.53|2827.53|0
1627891040000|2021-08-02 07:57:20|2827.47|2827.47|2827.52|2827.52|2827.52|2827.52|2827.3|2827.3|0
1627891050000|2021-08-02 07:57:30|2827.36|2827.36|2827.86|2827.86|2827.86|2827.86|2827.36|2827.36|0
1627891060000|2021-08-02 07:57:40|2827.52|2827.52|2827.22|2827.22|2827.52|2827.52|2827.16|2827.16|0
1627891070000|2021-08-02 07:57:50|2826.72|2826.72|2826.22|2826.22|2826.72|2826.72|2826.22|2826.22|0
1627891080000|2021-08-02 07:58:00|2825.89|2825.89|2825.51|2825.51|2825.89|2825.89|2825.51|2825.51|0
1627891090000|2021-08-02 07:58:10|2826.05|2826.05|2826.89|2826.89|2826.89|2826.89|2825.88|2825.88|0
1627891100000|2021-08-02 07:58:20|2827.22|2827.22|2827.78|2827.78|2827.78|2827.78|2827.22|2827.22|0
1627891110000|2021-08-02 07:58:30|2827.95|2827.95|2828.23|2828.23|2828.23|2828.23|2827.95|2827.95|0
1627891120000|2021-08-02 07:58:40|2828.19|2828.19|2828.41|2828.41|2828.53|2828.53|2828.19|2828.19|0
1627891130000|2021-08-02 07:58:50|2827.8|2827.8|2827.98|2827.98|2828.13|2828.13|2827.8|2827.8|0
1627891140000|2021-08-02 07:59:00|2827.77|2827.77|2827.24|2827.24|2827.77|2827.77|2827.24|2827.24|0
1627891150000|2021-08-02 07:59:10|2827.2|2827.2|2826.41|2826.41|2827.2|2827.2|2826.3|2826.3|0
1627891160000|2021-08-02 07:59:20|2826.24|2826.24|2826.82|2826.82|2826.82|2826.82|2826.24|2826.24|0
1627891170000|2021-08-02 07:59:30|2826.71|2826.71|2826.55|2826.55|2826.71|2826.71|2826.55|2826.55|0
1627891180000|2021-08-02 07:59:40|2826.05|2826.05|2825.88|2825.88|2826.05|2826.05|2825.88|2825.88|0
1627891190000|2021-08-02 07:59:50|2825.22|2825.22|2825.9|2825.9|2825.9|2825.9|2825.22|2825.22|0
1627891200000|2021-08-02 08:00:00|2825.49|2825.49|2826.43|2826.43|2826.43|2826.43|2825.49|2825.49|0
1627891210000|2021-08-02 08:00:10|2826.6|2826.6|2826.16|2826.16|2826.94|2826.94|2826.16|2826.16|0
1627891220000|2021-08-02 08:00:20|2826.38|2826.38|2826.95|2826.95|2826.99|2826.99|2826.38|2826.38|0
1627891230000|2021-08-02 08:00:30|2827.03|2827.03|2827.53|2827.53|2827.53|2827.53|2827.03|2827.03|0
1627891240000|2021-08-02 08:00:40|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|2827.86|0
1627891250000|2021-08-02 08:00:50|2827.97|2827.97|2828.64|2828.64|2828.8|2828.8|2827.97|2827.97|0
1627891260000|2021-08-02 08:01:00|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|2828.69|0
1627891270000|2021-08-02 08:01:10|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|2829.86|0
1627891280000|2021-08-02 08:01:20|2829.98|2829.98|2829.57|2829.57|2829.98|2829.98|2829.57|2829.57|0
1627891290000|2021-08-02 08:01:30|2828.57|2828.57|2828.56|2828.56|2828.57|2828.57|2828.56|2828.56|0
1627891300000|2021-08-02 08:01:40|2828.27|2828.27|2827.99|2827.99|2828.27|2828.27|2827.99|2827.99|0
1627891310000|2021-08-02 08:01:50|2828.22|2828.22|2828.5|2828.5|2828.5|2828.5|2828.22|2828.22|0
1627891320000|2021-08-02 08:02:00|2829.3|2829.3|2829.62|2829.62|2829.62|2829.62|2829.3|2829.3|0
1627891330000|2021-08-02 08:02:10|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|2829.29|0
1627891340000|2021-08-02 08:02:20|2829.24|2829.24|2829.46|2829.46|2829.46|2829.46|2829.24|2829.24|0
1627891350000|2021-08-02 08:02:30|2829.87|2829.87|2829.88|2829.88|2830.11|2830.11|2829.87|2829.87|0
1627891360000|2021-08-02 08:02:40|2830.1|2830.1|2830.21|2830.21|2830.21|2830.21|2830.1|2830.1|0
1627891370000|2021-08-02 08:02:50|2829.21|2829.21|2829.44|2829.44|2829.44|2829.44|2829.21|2829.21|0
1627891380000|2021-08-02 08:03:00|2830.1|2830.1|2830.81|2830.81|2830.81|2830.81|2829.94|2829.94|0
1627891390000|2021-08-02 08:03:10|2830.98|2830.98|2831.42|2831.42|2831.42|2831.42|2830.98|2830.98|0
1627891400000|2021-08-02 08:03:20|2831.54|2831.54|2830.09|2830.09|2831.54|2831.54|2830.09|2830.09|0
1627891410000|2021-08-02 08:03:30|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1627891420000|2021-08-02 08:03:40|2830.2|2830.2|2829.86|2829.86|2830.2|2830.2|2829.86|2829.86|0
1627891430000|2021-08-02 08:03:50|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1627891440000|2021-08-02 08:04:00|2829.31|2829.31|2829.48|2829.48|2829.64|2829.64|2829.31|2829.31|0
1627891460000|2021-08-02 08:04:20|2829.7|2829.7|2831.04|2831.04|2831.37|2831.37|2829.7|2829.7|0
1627891470000|2021-08-02 08:04:30|2830.87|2830.87|2831.31|2831.31|2831.31|2831.31|2830.81|2830.81|0
1627891480000|2021-08-02 08:04:40|2831.04|2831.04|2830.81|2830.81|2831.04|2831.04|2830.64|2830.64|0
1627891490000|2021-08-02 08:04:50|2830.85|2830.85|2829.85|2829.85|2830.85|2830.85|2829.85|2829.85|0
1627891500000|2021-08-02 08:05:00|2830.02|2830.02|2830.99|2830.99|2830.99|2830.99|2830.02|2830.02|0
1627891510000|2021-08-02 08:05:10|2830.93|2830.93|2831.67|2831.67|2831.82|2831.82|2830.93|2830.93|0
1627891520000|2021-08-02 08:05:20|2831.72|2831.72|2832.56|2832.56|2832.56|2832.56|2831.72|2831.72|0
1627891540000|2021-08-02 08:05:40|2831.9|2831.9|2831.94|2831.94|2831.98|2831.98|2831.9|2831.9|0
1627891560000|2021-08-02 08:06:00|2832.05|2832.05|2831.72|2831.72|2832.55|2832.55|2831.72|2831.72|0
1627891570000|2021-08-02 08:06:10|2831.71|2831.71|2831.82|2831.82|2831.82|2831.82|2831.71|2831.71|0
1627891580000|2021-08-02 08:06:20|2831.16|2831.16|2830.16|2830.16|2831.16|2831.16|2830.16|2830.16|0
1627891590000|2021-08-02 08:06:30|2829.83|2829.83|2830.66|2830.66|2830.66|2830.66|2829.83|2829.83|0
1627891600000|2021-08-02 08:06:40|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1627891610000|2021-08-02 08:06:50|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|0
1627891620000|2021-08-02 08:07:00|2830.71|2830.71|2830.05|2830.05|2831.38|2831.38|2830.05|2830.05|0
1627891630000|2021-08-02 08:07:10|2829.77|2829.77|2827.61|2827.61|2829.77|2829.77|2827.61|2827.61|0
1627891640000|2021-08-02 08:07:20|2827.94|2827.94|2826.44|2826.44|2827.96|2827.96|2826.44|2826.44|0
1627891650000|2021-08-02 08:07:30|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|2826.11|0
1627891660000|2021-08-02 08:07:40|2825.77|2825.77|2824.9|2824.9|2825.77|2825.77|2824.9|2824.9|0
1627891670000|2021-08-02 08:07:50|2824.63|2824.63|2824.74|2824.74|2824.74|2824.74|2824.63|2824.63|0
1627891680000|2021-08-02 08:08:00|2825.57|2825.57|2826.32|2826.32|2826.38|2826.38|2825.57|2825.57|0
1627891700000|2021-08-02 08:08:20|2826.82|2826.82|2826.32|2826.32|2826.82|2826.82|2826.32|2826.32|0
1627891720000|2021-08-02 08:08:40|2826.27|2826.27|2826.16|2826.16|2826.27|2826.27|2826.16|2826.16|0
1627891730000|2021-08-02 08:08:50|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|2826.1|0
1627891740000|2021-08-02 08:09:00|2826.22|2826.22|2826.67|2826.67|2826.67|2826.67|2826.17|2826.17|0
1627891750000|2021-08-02 08:09:10|2827.06|2827.06|2826.83|2826.83|2827.16|2827.16|2826.83|2826.83|0
1627891760000|2021-08-02 08:09:20|2826.72|2826.72|2826.66|2826.66|2826.72|2826.72|2826.66|2826.66|0
1627891770000|2021-08-02 08:09:30|2826.5|2826.5|2827.16|2827.16|2827.16|2827.16|2826.5|2826.5|0
1627891780000|2021-08-02 08:09:40|2826.83|2826.83|2827|2827|2827|2827|2826.83|2826.83|0
1627891790000|2021-08-02 08:09:50|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|0
1627891800000|2021-08-02 08:10:00|2826.77|2826.77|2825.25|2825.25|2826.77|2826.77|2825.25|2825.25|0
1627891810000|2021-08-02 08:10:10|2824.75|2824.75|2823.55|2823.55|2824.75|2824.75|2823.55|2823.55|0
1627891820000|2021-08-02 08:10:20|2823.39|2823.39|2822.67|2822.67|2823.5|2823.5|2822.67|2822.67|0
1627891830000|2021-08-02 08:10:30|2822.17|2822.17|2821.5|2821.5|2822.17|2822.17|2821.34|2821.34|0
1627891840000|2021-08-02 08:10:40|2821.84|2821.84|2823.19|2823.19|2823.19|2823.19|2821.8|2821.8|0
1627891850000|2021-08-02 08:10:50|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1627891860000|2021-08-02 08:11:00|2823.57|2823.57|2823.57|2823.57|2823.91|2823.91|2823.57|2823.57|0
1627891870000|2021-08-02 08:11:10|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1627891880000|2021-08-02 08:11:20|2823.58|2823.58|2823.47|2823.47|2823.58|2823.58|2823.47|2823.47|0
1627891890000|2021-08-02 08:11:30|2823.51|2823.51|2823.7|2823.7|2823.7|2823.7|2823.51|2823.51|0
1627891900000|2021-08-02 08:11:40|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1627891920000|2021-08-02 08:12:00|2823.93|2823.93|2823.42|2823.42|2823.93|2823.93|2823.42|2823.42|0
1627891960000|2021-08-02 08:12:40|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1627891990000|2021-08-02 08:13:10|2823.48|2823.48|2824.97|2824.97|2824.97|2824.97|2823.48|2823.48|0
1627892000000|2021-08-02 08:13:20|2824.48|2824.48|2825.14|2825.14|2825.14|2825.14|2824.48|2824.48|0
1627892020000|2021-08-02 08:13:40|2825.12|2825.12|2825.18|2825.18|2825.18|2825.18|2825.12|2825.12|0
1627892030000|2021-08-02 08:13:50|2824.89|2824.89|2824.67|2824.67|2824.89|2824.89|2824.67|2824.67|0
1627892040000|2021-08-02 08:14:00|2824.59|2824.59|2823.36|2823.36|2824.59|2824.59|2823.36|2823.36|0
1627892050000|2021-08-02 08:14:10|2823.24|2823.24|2822.41|2822.41|2823.24|2823.24|2821.58|2821.58|0
1627892060000|2021-08-02 08:14:20|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|0
1627892070000|2021-08-02 08:14:30|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1627892090000|2021-08-02 08:14:50|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1627892110000|2021-08-02 08:15:10|2821.69|2821.69|2821.61|2821.61|2821.69|2821.69|2821.61|2821.61|0
1627892120000|2021-08-02 08:15:20|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1627892140000|2021-08-02 08:15:40|2821.27|2821.27|2820.6|2820.6|2821.27|2821.27|2820.6|2820.6|0
1627892150000|2021-08-02 08:15:50|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1627892160000|2021-08-02 08:16:00|2819.99|2819.99|2819.93|2819.93|2819.99|2819.99|2819.93|2819.93|0
1627892170000|2021-08-02 08:16:10|2820.2|2820.2|2820.12|2820.12|2820.2|2820.2|2820.01|2820.01|0
1627892190000|2021-08-02 08:16:30|2819.9|2819.9|2819.17|2819.17|2819.9|2819.9|2819|2819|0
1627892200000|2021-08-02 08:16:40|2819.28|2819.28|2818.84|2818.84|2819.34|2819.34|2818.51|2818.51|0
1627892210000|2021-08-02 08:16:50|2818.73|2818.73|2817.31|2817.31|2818.73|2818.73|2817.25|2817.25|0
1627892220000|2021-08-02 08:17:00|2817.3|2817.3|2816.89|2816.89|2817.31|2817.31|2816.89|2816.89|0
1627892230000|2021-08-02 08:17:10|2816.83|2816.83|2816.66|2816.66|2816.83|2816.83|2816.66|2816.66|0
1627892240000|2021-08-02 08:17:20|2817.16|2817.16|2817.49|2817.49|2817.49|2817.49|2817.16|2817.16|0
1627892250000|2021-08-02 08:17:30|2818.32|2818.32|2818.5|2818.5|2818.5|2818.5|2818.32|2818.32|0
1627892280000|2021-08-02 08:18:00|2818.33|2818.33|2816.96|2816.96|2818.33|2818.33|2816.96|2816.96|0
1627892300000|2021-08-02 08:18:20|2815.97|2815.97|2815.36|2815.36|2816.19|2816.19|2815.36|2815.36|0
1627892310000|2021-08-02 08:18:30|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1627892320000|2021-08-02 08:18:40|2815.23|2815.23|2815.44|2815.44|2815.44|2815.44|2815.11|2815.11|0
1627892330000|2021-08-02 08:18:50|2815.48|2815.48|2816.04|2816.04|2816.04|2816.04|2815.48|2815.48|0
1627892340000|2021-08-02 08:19:00|2816.21|2816.21|2816.5|2816.5|2816.5|2816.5|2816.21|2816.21|0
1627892350000|2021-08-02 08:19:10|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1627892360000|2021-08-02 08:19:20|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1627892370000|2021-08-02 08:19:30|2816.77|2816.77|2815.61|2815.61|2816.77|2816.77|2815.55|2815.55|0
1627892380000|2021-08-02 08:19:40|2815.11|2815.11|2814.28|2814.28|2815.11|2815.11|2814.28|2814.28|0
1627892390000|2021-08-02 08:19:50|2814.39|2814.39|2814.34|2814.34|2814.67|2814.67|2814.34|2814.34|0
1627892400000|2021-08-02 08:20:00|2814.51|2814.51|2815.23|2815.23|2815.54|2815.54|2814.51|2814.51|0
1627892410000|2021-08-02 08:20:10|2815.18|2815.18|2815|2815|2815.18|2815.18|2815|2815|0
1627892420000|2021-08-02 08:20:20|2814.73|2814.73|2814.39|2814.39|2814.73|2814.73|2814.39|2814.39|0
1627892430000|2021-08-02 08:20:30|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1627892440000|2021-08-02 08:20:40|2814.96|2814.96|2815.23|2815.23|2815.23|2815.23|2814.96|2814.96|0
1627892450000|2021-08-02 08:20:50|2815.12|2815.12|2815.06|2815.06|2815.12|2815.12|2815.06|2815.06|0
1627892460000|2021-08-02 08:21:00|2815|2815|2815.06|2815.06|2815.06|2815.06|2815|2815|0
1627892470000|2021-08-02 08:21:10|2815.23|2815.23|2815.31|2815.31|2815.31|2815.31|2815.23|2815.23|0
1627892490000|2021-08-02 08:21:30|2815.48|2815.48|2815.44|2815.44|2815.5|2815.5|2815.42|2815.42|0
1627892500000|2021-08-02 08:21:40|2815.33|2815.33|2815.44|2815.44|2815.44|2815.44|2815.33|2815.33|0
1627892510000|2021-08-02 08:21:50|2815.33|2815.33|2815.12|2815.12|2815.33|2815.33|2815.12|2815.12|0
1627892520000|2021-08-02 08:22:00|2814.9|2814.9|2814.88|2814.88|2814.9|2814.9|2814.88|2814.88|0
1627892530000|2021-08-02 08:22:10|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|2814.77|0
1627892550000|2021-08-02 08:22:30|2814.66|2814.66|2814.25|2814.25|2814.66|2814.66|2814.25|2814.25|0
1627892560000|2021-08-02 08:22:40|2812.1|2812.1|2813.09|2813.09|2813.09|2813.09|2812.1|2812.1|0
1627892570000|2021-08-02 08:22:50|2813.15|2813.15|2813.42|2813.42|2813.42|2813.42|2813.15|2813.15|0
1627892580000|2021-08-02 08:23:00|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|0
1627892590000|2021-08-02 08:23:10|2813.55|2813.55|2814.21|2814.21|2814.21|2814.21|2813.55|2813.55|0
1627892600000|2021-08-02 08:23:20|2814.33|2814.33|2814.33|2814.33|2814.33|2814.33|2814.33|2814.33|0
1627892620000|2021-08-02 08:23:40|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|0
1627892630000|2021-08-02 08:23:50|2814.22|2814.22|2814.16|2814.16|2814.27|2814.27|2814.05|2814.05|0
1627892640000|2021-08-02 08:24:00|2814.33|2814.33|2814.16|2814.16|2814.33|2814.33|2814.16|2814.16|0
1627892650000|2021-08-02 08:24:10|2813.83|2813.83|2814.39|2814.39|2814.39|2814.39|2813.83|2813.83|0
1627892660000|2021-08-02 08:24:20|2814.61|2814.61|2814.56|2814.56|2814.61|2814.61|2814.56|2814.56|0
1627892670000|2021-08-02 08:24:30|2814.9|2814.9|2815.35|2815.35|2815.35|2815.35|2814.9|2814.9|0
1627892680000|2021-08-02 08:24:40|2815|2815|2815|2815|2815|2815|2815|2815|0
1627892690000|2021-08-02 08:24:50|2815.11|2815.11|2815.06|2815.06|2815.11|2815.11|2815.06|2815.06|0
1627892700000|2021-08-02 08:25:00|2815.22|2815.22|2816.05|2816.05|2816.22|2816.22|2815.22|2815.22|0
1627892710000|2021-08-02 08:25:10|2816.22|2816.22|2815.8|2815.8|2816.22|2816.22|2815.72|2815.72|0
1627892720000|2021-08-02 08:25:20|2815.47|2815.47|2815.02|2815.02|2815.47|2815.47|2815.02|2815.02|0
1627892730000|2021-08-02 08:25:30|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1627892740000|2021-08-02 08:25:40|2815.25|2815.25|2815.52|2815.52|2815.52|2815.52|2815.25|2815.25|0
1627892750000|2021-08-02 08:25:50|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1627892760000|2021-08-02 08:26:00|2815.86|2815.86|2816.41|2816.41|2816.41|2816.41|2815.86|2815.86|0
1627892770000|2021-08-02 08:26:10|2816.69|2816.69|2817.02|2817.02|2817.02|2817.02|2816.69|2816.69|0
1627892780000|2021-08-02 08:26:20|2817.19|2817.19|2817.52|2817.52|2817.52|2817.52|2817.19|2817.19|0
1627892790000|2021-08-02 08:26:30|2817.63|2817.63|2817.75|2817.75|2817.75|2817.75|2817.63|2817.63|0
1627892800000|2021-08-02 08:26:40|2817.72|2817.72|2816.54|2816.54|2817.72|2817.72|2816.54|2816.54|0
1627892820000|2021-08-02 08:27:00|2816.5|2816.5|2816.34|2816.34|2816.5|2816.5|2816.34|2816.34|0
1627892830000|2021-08-02 08:27:10|2816.28|2816.28|2816.11|2816.11|2816.28|2816.28|2816.11|2816.11|0
1627892840000|2021-08-02 08:27:20|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|0
1627892850000|2021-08-02 08:27:30|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|2816.08|0
1627892860000|2021-08-02 08:27:40|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1627892880000|2021-08-02 08:28:00|2816.27|2816.27|2816.57|2816.57|2816.85|2816.85|2816.27|2816.27|0
1627892890000|2021-08-02 08:28:10|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1627892910000|2021-08-02 08:28:30|2816.13|2816.13|2815.08|2815.08|2816.13|2816.13|2815.08|2815.08|0
1627892920000|2021-08-02 08:28:40|2814.86|2814.86|2814.92|2814.92|2814.92|2814.92|2814.86|2814.86|0
1627892930000|2021-08-02 08:28:50|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|0
1627892940000|2021-08-02 08:29:00|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|0
1627892950000|2021-08-02 08:29:10|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1627892960000|2021-08-02 08:29:20|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|2815.9|0
1627892970000|2021-08-02 08:29:30|2815.85|2815.85|2816.43|2816.43|2816.43|2816.43|2815.85|2815.85|0
1627892990000|2021-08-02 08:29:50|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1627893000000|2021-08-02 08:30:00|2816.46|2816.46|2816.51|2816.51|2816.51|2816.51|2816.46|2816.46|0
1627893010000|2021-08-02 08:30:10|2817.01|2817.01|2817.23|2817.23|2817.23|2817.23|2817.01|2817.01|0
1627893020000|2021-08-02 08:30:20|2817|2817|2817.22|2817.22|2817.22|2817.22|2816.73|2816.73|0
1627893030000|2021-08-02 08:30:30|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1627893040000|2021-08-02 08:30:40|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|0
1627893050000|2021-08-02 08:30:50|2818.22|2818.22|2818.11|2818.11|2818.28|2818.28|2818.11|2818.11|0
1627893060000|2021-08-02 08:31:00|2818.28|2818.28|2819.56|2819.56|2819.56|2819.56|2818.28|2818.28|0
1627893070000|2021-08-02 08:31:10|2819.68|2819.68|2819.76|2819.76|2819.76|2819.76|2819.68|2819.68|0
1627893080000|2021-08-02 08:31:20|2820.1|2820.1|2819.17|2819.17|2820.1|2820.1|2819.17|2819.17|0
1627893090000|2021-08-02 08:31:30|2819.01|2819.01|2818.81|2818.81|2819.01|2819.01|2818.81|2818.81|0
1627893100000|2021-08-02 08:31:40|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|0
1627893110000|2021-08-02 08:31:50|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|2818.54|0
1627893120000|2021-08-02 08:32:00|2818.77|2818.77|2819.45|2819.45|2819.45|2819.45|2818.7|2818.7|0
1627893130000|2021-08-02 08:32:10|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1627893140000|2021-08-02 08:32:20|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1627893150000|2021-08-02 08:32:30|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1627893160000|2021-08-02 08:32:40|2819.4|2819.4|2819.45|2819.45|2819.45|2819.45|2819.4|2819.4|0
1627893180000|2021-08-02 08:33:00|2819.62|2819.62|2819.86|2819.86|2819.86|2819.86|2819.62|2819.62|0
1627893190000|2021-08-02 08:33:10|2819.69|2819.69|2819.27|2819.27|2819.69|2819.69|2819.16|2819.16|0
1627893200000|2021-08-02 08:33:20|2819.31|2819.31|2819.48|2819.48|2819.48|2819.48|2819.31|2819.31|0
1627893220000|2021-08-02 08:33:40|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|0
1627893240000|2021-08-02 08:34:00|2820.32|2820.32|2820.38|2820.38|2820.38|2820.38|2820.32|2820.32|0
1627893250000|2021-08-02 08:34:10|2820.32|2820.32|2820.9|2820.9|2820.9|2820.9|2820.32|2820.32|0
1627893260000|2021-08-02 08:34:20|2821.01|2821.01|2821.35|2821.35|2821.35|2821.35|2821.01|2821.01|0
1627893270000|2021-08-02 08:34:30|2821.57|2821.57|2821.62|2821.62|2821.62|2821.62|2821.57|2821.57|0
1627893280000|2021-08-02 08:34:40|2821.56|2821.56|2821.23|2821.23|2821.56|2821.56|2821.23|2821.23|0
1627893290000|2021-08-02 08:34:50|2821.11|2821.11|2821.05|2821.05|2821.11|2821.11|2821.05|2821.05|0
1627893300000|2021-08-02 08:35:00|2821.01|2821.01|2821.77|2821.77|2821.83|2821.83|2821.01|2821.01|0
1627893310000|2021-08-02 08:35:10|2820.61|2820.61|2820.27|2820.27|2820.78|2820.78|2820.27|2820.27|0
1627893320000|2021-08-02 08:35:20|2820.23|2820.23|2820.15|2820.15|2820.23|2820.23|2820.15|2820.15|0
1627893330000|2021-08-02 08:35:30|2819.65|2819.65|2818.99|2818.99|2819.65|2819.65|2818.99|2818.99|0
1627893350000|2021-08-02 08:35:50|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1627893360000|2021-08-02 08:36:00|2819.41|2819.41|2820.43|2820.43|2820.43|2820.43|2819.41|2819.41|0
1627893370000|2021-08-02 08:36:10|2820.87|2820.87|2824.43|2824.43|2824.43|2824.43|2820.87|2820.87|0
1627893380000|2021-08-02 08:36:20|2824.15|2824.15|2824.04|2824.04|2824.15|2824.15|2824.04|2824.04|0
1627893390000|2021-08-02 08:36:30|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1627893400000|2021-08-02 08:36:40|2824.04|2824.04|2823.98|2823.98|2824.04|2824.04|2823.98|2823.98|0
1627893410000|2021-08-02 08:36:50|2823.81|2823.81|2824.31|2824.31|2824.31|2824.31|2823.65|2823.65|0
1627893420000|2021-08-02 08:37:00|2824.57|2824.57|2824.73|2824.73|2824.73|2824.73|2824.57|2824.57|0
1627893430000|2021-08-02 08:37:10|2824.95|2824.95|2826.36|2826.36|2826.36|2826.36|2824.9|2824.9|0
1627893440000|2021-08-02 08:37:20|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|2826.18|0
1627893460000|2021-08-02 08:37:40|2825.52|2825.52|2824.94|2824.94|2825.52|2825.52|2824.41|2824.41|0
1627893490000|2021-08-02 08:38:10|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|2825.47|0
1627893500000|2021-08-02 08:38:20|2825.14|2825.14|2825.3|2825.3|2825.3|2825.3|2825.14|2825.14|0
1627893510000|2021-08-02 08:38:30|2825.42|2825.42|2825.75|2825.75|2825.91|2825.91|2825.42|2825.42|0
1627893520000|2021-08-02 08:38:40|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1627893530000|2021-08-02 08:38:50|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|2825.91|0
1627893540000|2021-08-02 08:39:00|2825.94|2825.94|2825.71|2825.71|2825.94|2825.94|2825.48|2825.48|0
1627893550000|2021-08-02 08:39:10|2825.76|2825.76|2826.43|2826.43|2826.49|2826.49|2825.76|2825.76|0
1627893570000|2021-08-02 08:39:30|2826.54|2826.54|2826.91|2826.91|2826.91|2826.91|2826.54|2826.54|0
1627893590000|2021-08-02 08:39:50|2827.41|2827.41|2827.47|2827.47|2827.47|2827.47|2827.41|2827.41|0
1627893610000|2021-08-02 08:40:10|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1627893620000|2021-08-02 08:40:20|2827.29|2827.29|2827.4|2827.4|2827.4|2827.4|2827.29|2827.29|0
1627893630000|2021-08-02 08:40:30|2827.46|2827.46|2827.52|2827.52|2827.52|2827.52|2827.46|2827.46|0
1627893640000|2021-08-02 08:40:40|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|2827.63|0
1627893660000|2021-08-02 08:41:00|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|2827.52|0
1627893670000|2021-08-02 08:41:10|2827.47|2827.47|2827.47|2827.47|2827.48|2827.48|2827.41|2827.41|0
1627893680000|2021-08-02 08:41:20|2827.3|2827.3|2826.81|2826.81|2827.31|2827.31|2826.81|2826.81|0
1627893690000|2021-08-02 08:41:30|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|2826.15|0
1627893700000|2021-08-02 08:41:40|2826.18|2826.18|2826.81|2826.81|2826.98|2826.98|2826.18|2826.18|0
1627893710000|2021-08-02 08:41:50|2826.9|2826.9|2827.08|2827.08|2827.09|2827.09|2826.9|2826.9|0
1627893760000|2021-08-02 08:42:40|2827.02|2827.02|2827.08|2827.08|2827.08|2827.08|2827.02|2827.02|0
1627893770000|2021-08-02 08:42:50|2827.6|2827.6|2828.78|2828.78|2828.8|2828.8|2827.6|2827.6|0
1627893780000|2021-08-02 08:43:00|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1627893790000|2021-08-02 08:43:10|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|2828.74|0
1627893800000|2021-08-02 08:43:20|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|0
1627893810000|2021-08-02 08:43:30|2828.83|2828.83|2828.99|2828.99|2828.99|2828.99|2828.83|2828.83|0
1627893820000|2021-08-02 08:43:40|2829.49|2829.49|2829.66|2829.66|2829.66|2829.66|2829.49|2829.49|0
1627893830000|2021-08-02 08:43:50|2829.55|2829.55|2829.66|2829.66|2829.66|2829.66|2829.55|2829.55|0
1627893840000|2021-08-02 08:44:00|2829.72|2829.72|2829.66|2829.66|2829.72|2829.72|2829.66|2829.66|0
1627893850000|2021-08-02 08:44:10|2829.72|2829.72|2828.82|2828.82|2829.72|2829.72|2828.82|2828.82|0
1627893860000|2021-08-02 08:44:20|2828.6|2828.6|2828.58|2828.58|2828.6|2828.6|2828.58|2828.58|0
1627893870000|2021-08-02 08:44:30|2828.36|2828.36|2828.24|2828.24|2828.36|2828.36|2828.24|2828.24|0
1627893890000|2021-08-02 08:44:50|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|2828.29|0
1627893900000|2021-08-02 08:45:00|2826.62|2826.62|2827.07|2827.07|2827.07|2827.07|2826.62|2826.62|0
1627893930000|2021-08-02 08:45:30|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|2827.12|0
1627893950000|2021-08-02 08:45:50|2826.95|2826.95|2826.23|2826.23|2826.95|2826.95|2826.23|2826.23|0
1627893960000|2021-08-02 08:46:00|2826.11|2826.11|2826.24|2826.24|2826.24|2826.24|2826.11|2826.11|0
1627893970000|2021-08-02 08:46:10|2826.47|2826.47|2827.06|2827.06|2827.06|2827.06|2826.47|2826.47|0
1627893990000|2021-08-02 08:46:30|2827.17|2827.17|2826.95|2826.95|2827.28|2827.28|2826.89|2826.89|0
1627894000000|2021-08-02 08:46:40|2827.06|2827.06|2827|2827|2827.06|2827.06|2827|2827|0
1627894010000|2021-08-02 08:46:50|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|2826.83|0
1627894030000|2021-08-02 08:47:10|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1627894040000|2021-08-02 08:47:20|2827.16|2827.16|2827.33|2827.33|2827.33|2827.33|2827.16|2827.16|0
1627894050000|2021-08-02 08:47:30|2826.33|2826.33|2826.44|2826.44|2826.44|2826.44|2826.28|2826.28|0
1627894060000|2021-08-02 08:47:40|2825.16|2825.16|2824.81|2824.81|2825.16|2825.16|2824.81|2824.81|0
1627894070000|2021-08-02 08:47:50|2824.75|2824.75|2824.53|2824.53|2824.75|2824.75|2824.53|2824.53|0
1627894080000|2021-08-02 08:48:00|2824.04|2824.04|2824.89|2824.89|2824.89|2824.89|2823.87|2823.87|0
1627894090000|2021-08-02 08:48:10|2824.81|2824.81|2823.68|2823.68|2824.81|2824.81|2823.68|2823.68|0
1627894100000|2021-08-02 08:48:20|2823.79|2823.79|2823.46|2823.46|2823.79|2823.79|2823.46|2823.46|0
1627894110000|2021-08-02 08:48:30|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1627894120000|2021-08-02 08:48:40|2823.62|2823.62|2824.35|2824.35|2824.35|2824.35|2823.62|2823.62|0
1627894130000|2021-08-02 08:48:50|2824.37|2824.37|2825.11|2825.11|2825.11|2825.11|2824.37|2824.37|0
1627894140000|2021-08-02 08:49:00|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|2825.44|0
1627894150000|2021-08-02 08:49:10|2825.72|2825.72|2824.07|2824.07|2825.72|2825.72|2824.07|2824.07|0
1627894160000|2021-08-02 08:49:20|2824.24|2824.24|2823.46|2823.46|2824.24|2824.24|2823.46|2823.46|0
1627894200000|2021-08-02 08:50:00|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|2823.63|0
1627894220000|2021-08-02 08:50:20|2822.47|2822.47|2821.91|2821.91|2822.47|2822.47|2821.25|2821.25|0
1627894250000|2021-08-02 08:50:50|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1627894260000|2021-08-02 08:51:00|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1627894270000|2021-08-02 08:51:10|2821.8|2821.8|2822.09|2822.09|2822.09|2822.09|2821.8|2821.8|0
1627894290000|2021-08-02 08:51:30|2822.37|2822.37|2822.14|2822.14|2822.37|2822.37|2822.14|2822.14|0
1627894300000|2021-08-02 08:51:40|2822.03|2822.03|2822.14|2822.14|2822.14|2822.14|2822.03|2822.03|0
1627894320000|2021-08-02 08:52:00|2822.08|2822.08|2821.53|2821.53|2822.08|2822.08|2821.53|2821.53|0
1627894330000|2021-08-02 08:52:10|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|2821.31|0
1627894340000|2021-08-02 08:52:20|2821.14|2821.14|2820.95|2820.95|2821.14|2821.14|2820.95|2820.95|0
1627894380000|2021-08-02 08:53:00|2820.97|2820.97|2821.92|2821.92|2822.04|2822.04|2820.97|2820.97|0
1627894390000|2021-08-02 08:53:10|2822.09|2822.09|2822.13|2822.13|2822.36|2822.36|2822.09|2822.09|0
1627894400000|2021-08-02 08:53:20|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1627894410000|2021-08-02 08:53:30|2822.35|2822.35|2822.46|2822.46|2822.46|2822.46|2822.35|2822.35|0
1627894420000|2021-08-02 08:53:40|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|0
1627894430000|2021-08-02 08:53:50|2821.91|2821.91|2821.9|2821.9|2821.91|2821.91|2821.9|2821.9|0
1627894450000|2021-08-02 08:54:10|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|2821.84|0
1627894460000|2021-08-02 08:54:20|2821.68|2821.68|2821.03|2821.03|2821.68|2821.68|2820.97|2820.97|0
1627894470000|2021-08-02 08:54:30|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1627894490000|2021-08-02 08:54:50|2821.08|2821.08|2820.42|2820.42|2821.08|2821.08|2820.42|2820.42|0
1627894500000|2021-08-02 08:55:00|2820.58|2820.58|2820.41|2820.41|2820.92|2820.92|2820.41|2820.41|0
1627894510000|2021-08-02 08:55:10|2820.25|2820.25|2820.19|2820.19|2820.3|2820.3|2820.19|2820.19|0
1627894520000|2021-08-02 08:55:20|2820.02|2820.02|2819.91|2819.91|2820.02|2820.02|2819.91|2819.91|0
1627894560000|2021-08-02 08:56:00|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1627894570000|2021-08-02 08:56:10|2820.08|2820.08|2820.08|2820.08|2820.2|2820.2|2819.97|2819.97|0
1627894580000|2021-08-02 08:56:20|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1627894590000|2021-08-02 08:56:30|2820.58|2820.58|2820.81|2820.81|2820.81|2820.81|2820.54|2820.54|0
1627894600000|2021-08-02 08:56:40|2820.85|2820.85|2821.74|2821.74|2821.74|2821.74|2820.85|2820.85|0
1627894610000|2021-08-02 08:56:50|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|0
1627894620000|2021-08-02 08:57:00|2821.74|2821.74|2821.77|2821.77|2821.83|2821.83|2821.74|2821.74|0
1627894630000|2021-08-02 08:57:10|2821.82|2821.82|2821.49|2821.49|2821.87|2821.87|2821.49|2821.49|0
1627894640000|2021-08-02 08:57:20|2821.38|2821.38|2820.28|2820.28|2821.38|2821.38|2820.28|2820.28|0
1627894650000|2021-08-02 08:57:30|2820.16|2820.16|2820.3|2820.3|2820.3|2820.3|2819.7|2819.7|0
1627894680000|2021-08-02 08:58:00|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|2820.53|0
1627894690000|2021-08-02 08:58:10|2821.03|2821.03|2820.98|2820.98|2821.03|2821.03|2820.98|2820.98|0
1627894700000|2021-08-02 08:58:20|2821.03|2821.03|2821.26|2821.26|2821.26|2821.26|2821.03|2821.03|0
1627894740000|2021-08-02 08:59:00|2821.04|2821.04|2820.92|2820.92|2821.04|2821.04|2820.92|2820.92|0
1627894760000|2021-08-02 08:59:20|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1627894780000|2021-08-02 08:59:40|2820.84|2820.84|2821.09|2821.09|2821.09|2821.09|2820.84|2820.84|0
1627894790000|2021-08-02 08:59:50|2821.15|2821.15|2821.2|2821.2|2821.2|2821.2|2821.15|2821.15|0
1627894800000|2021-08-02 09:00:00|2821.32|2821.32|2821.2|2821.2|2821.38|2821.38|2821.09|2821.09|0
1627894820000|2021-08-02 09:00:20|2821.09|2821.09|2820.87|2820.87|2821.09|2821.09|2820.87|2820.87|0
1627894830000|2021-08-02 09:00:30|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1627894840000|2021-08-02 09:00:40|2820.92|2820.92|2821.09|2821.09|2821.09|2821.09|2820.92|2820.92|0
1627894850000|2021-08-02 09:00:50|2820.98|2820.98|2820.87|2820.87|2820.98|2820.98|2820.87|2820.87|0
1627894860000|2021-08-02 09:01:00|2820.54|2820.54|2819.89|2819.89|2820.54|2820.54|2819.89|2819.89|0
1627894890000|2021-08-02 09:01:30|2820|2820|2820.05|2820.05|2820.05|2820.05|2820|2820|0
1627894920000|2021-08-02 09:02:00|2820.22|2820.22|2820.89|2820.89|2820.89|2820.89|2820.22|2820.22|0
1627894930000|2021-08-02 09:02:10|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|2821.72|0
1627894940000|2021-08-02 09:02:20|2821.39|2821.39|2821.5|2821.5|2821.55|2821.55|2821.39|2821.39|0
1627894960000|2021-08-02 09:02:40|2821.83|2821.83|2821.64|2821.64|2821.83|2821.83|2821.64|2821.64|0
1627894970000|2021-08-02 09:02:50|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|0
1627894980000|2021-08-02 09:03:00|2820.93|2820.93|2820.02|2820.02|2820.93|2820.93|2820.02|2820.02|0
1627894990000|2021-08-02 09:03:10|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|2819.86|0
1627895000000|2021-08-02 09:03:20|2819.8|2819.8|2819.64|2819.64|2819.8|2819.8|2819.64|2819.64|0
1627895010000|2021-08-02 09:03:30|2819.35|2819.35|2818.93|2818.93|2819.35|2819.35|2818.93|2818.93|0
1627895020000|2021-08-02 09:03:40|2818.43|2818.43|2818.57|2818.57|2818.57|2818.57|2818.34|2818.34|0
1627895030000|2021-08-02 09:03:50|2818.62|2818.62|2818.74|2818.74|2818.78|2818.78|2818.62|2818.62|0
1627895050000|2021-08-02 09:04:10|2818.9|2818.9|2819.01|2819.01|2819.01|2819.01|2818.9|2818.9|0
1627895070000|2021-08-02 09:04:30|2819.24|2819.24|2819.35|2819.35|2819.35|2819.35|2819.24|2819.24|0
1627895090000|2021-08-02 09:04:50|2820.66|2820.66|2820.85|2820.85|2820.85|2820.85|2820.66|2820.66|0
1627895100000|2021-08-02 09:05:00|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|2821.02|0
1627895110000|2021-08-02 09:05:10|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1627895120000|2021-08-02 09:05:20|2821.03|2821.03|2821.22|2821.22|2821.22|2821.22|2821.03|2821.03|0
1627895130000|2021-08-02 09:05:30|2822.05|2822.05|2821.55|2821.55|2822.05|2822.05|2821.05|2821.05|0
1627895150000|2021-08-02 09:05:50|2821.88|2821.88|2822.69|2822.69|2822.69|2822.69|2821.88|2821.88|0
1627895160000|2021-08-02 09:06:00|2822.74|2822.74|2822.78|2822.78|2822.78|2822.78|2822.74|2822.74|0
1627895170000|2021-08-02 09:06:10|2822.72|2822.72|2822.72|2822.72|2822.83|2822.83|2822.72|2822.72|0
1627895180000|2021-08-02 09:06:20|2824.1|2824.1|2823.05|2823.05|2824.16|2824.16|2822.89|2822.89|0
1627895200000|2021-08-02 09:06:40|2823.11|2823.11|2823.33|2823.33|2823.33|2823.33|2823.11|2823.11|0
1627895210000|2021-08-02 09:06:50|2823.31|2823.31|2822.83|2822.83|2823.39|2823.39|2822.83|2822.83|0
1627895220000|2021-08-02 09:07:00|2822.89|2822.89|2823|2823|2823|2823|2822.89|2822.89|0
1627895230000|2021-08-02 09:07:10|2823.04|2823.04|2823.62|2823.62|2823.62|2823.62|2823.04|2823.04|0
1627895240000|2021-08-02 09:07:20|2823.5|2823.5|2823.86|2823.86|2824.17|2824.17|2823.5|2823.5|0
1627895260000|2021-08-02 09:07:40|2823.98|2823.98|2823.83|2823.83|2824.03|2824.03|2823.83|2823.83|0
1627895310000|2021-08-02 09:08:30|2823.94|2823.94|2823.4|2823.4|2823.94|2823.94|2823.34|2823.34|0
1627895320000|2021-08-02 09:08:40|2823.34|2823.34|2822.81|2822.81|2823.36|2823.36|2822.81|2822.81|0
1627895330000|2021-08-02 09:08:50|2822.69|2822.69|2822.8|2822.8|2822.8|2822.8|2822.69|2822.69|0
1627895340000|2021-08-02 09:09:00|2822.69|2822.69|2822.9|2822.9|2822.9|2822.9|2822.69|2822.69|0
1627895350000|2021-08-02 09:09:10|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|0
1627895360000|2021-08-02 09:09:20|2823.07|2823.07|2823.27|2823.27|2823.27|2823.27|2823.07|2823.07|0
1627895380000|2021-08-02 09:09:40|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|2823.38|0
1627895390000|2021-08-02 09:09:50|2823.33|2823.33|2823.38|2823.38|2823.38|2823.38|2823.33|2823.33|0
1627895400000|2021-08-02 09:10:00|2823.33|2823.33|2823.47|2823.47|2823.71|2823.71|2823.22|2823.22|0
1627895410000|2021-08-02 09:10:10|2823.03|2823.03|2821.84|2821.84|2823.03|2823.03|2821.84|2821.84|0
1627895420000|2021-08-02 09:10:20|2821.72|2821.72|2821.38|2821.38|2821.72|2821.72|2821.38|2821.38|0
1627895430000|2021-08-02 09:10:30|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|0
1627895450000|2021-08-02 09:10:50|2821.31|2821.31|2821.11|2821.11|2821.31|2821.31|2821.11|2821.11|0
1627895460000|2021-08-02 09:11:00|2821.39|2821.39|2821.29|2821.29|2821.73|2821.73|2821.16|2821.16|0
1627895470000|2021-08-02 09:11:10|2820.79|2820.79|2821.48|2821.48|2821.48|2821.48|2820.79|2820.79|0
1627895480000|2021-08-02 09:11:20|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1627895490000|2021-08-02 09:11:30|2821.14|2821.14|2820.98|2820.98|2821.14|2821.14|2820.98|2820.98|0
1627895500000|2021-08-02 09:11:40|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1627895510000|2021-08-02 09:11:50|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|0
1627895520000|2021-08-02 09:12:00|2820.65|2820.65|2820.19|2820.19|2820.65|2820.65|2820.19|2820.19|0
1627895530000|2021-08-02 09:12:10|2820.11|2820.11|2819.45|2819.45|2820.28|2820.28|2819.45|2819.45|0
1627895540000|2021-08-02 09:12:20|2819.39|2819.39|2819.33|2819.33|2819.39|2819.39|2819.33|2819.33|0
1627895550000|2021-08-02 09:12:30|2819.44|2819.44|2820.72|2820.72|2820.72|2820.72|2819.44|2819.44|0
1627895570000|2021-08-02 09:12:50|2820.64|2820.64|2821.55|2821.55|2821.55|2821.55|2820.64|2820.64|0
1627895580000|2021-08-02 09:13:00|2821.67|2821.67|2821.87|2821.87|2821.87|2821.87|2821.67|2821.67|0
1627895590000|2021-08-02 09:13:10|2821.81|2821.81|2821.64|2821.64|2821.81|2821.81|2821.64|2821.64|0
1627895610000|2021-08-02 09:13:30|2821.31|2821.31|2820.7|2820.7|2821.31|2821.31|2820.7|2820.7|0
1627895620000|2021-08-02 09:13:40|2820.74|2820.74|2821.07|2821.07|2821.07|2821.07|2820.74|2820.74|0
1627895630000|2021-08-02 09:13:50|2821.06|2821.06|2821.99|2821.99|2821.99|2821.99|2821.06|2821.06|0
1627895660000|2021-08-02 09:14:20|2822.1|2822.1|2822.97|2822.97|2822.97|2822.97|2821.99|2821.99|0
1627895670000|2021-08-02 09:14:30|2822.86|2822.86|2821.6|2821.6|2822.87|2822.87|2821.6|2821.6|0
1627895680000|2021-08-02 09:14:40|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|0
1627895690000|2021-08-02 09:14:50|2821.76|2821.76|2821.65|2821.65|2821.76|2821.76|2821.65|2821.65|0
1627895700000|2021-08-02 09:15:00|2821.6|2821.6|2821.65|2821.65|2821.65|2821.65|2821.6|2821.6|0
1627895710000|2021-08-02 09:15:10|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1627895720000|2021-08-02 09:15:20|2821.58|2821.58|2821.58|2821.58|2821.75|2821.75|2821.41|2821.41|0
1627895730000|2021-08-02 09:15:30|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1627895740000|2021-08-02 09:15:40|2821.71|2821.71|2822.42|2822.42|2822.42|2822.42|2821.65|2821.65|0
1627895750000|2021-08-02 09:15:50|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1627895760000|2021-08-02 09:16:00|2823.01|2823.01|2823.01|2823.01|2823.09|2823.09|2822.75|2822.75|0
1627895770000|2021-08-02 09:16:10|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1627895780000|2021-08-02 09:16:20|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1627895800000|2021-08-02 09:16:40|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1627895810000|2021-08-02 09:16:50|2823.62|2823.62|2823.66|2823.66|2823.66|2823.66|2823.62|2823.62|0
1627895820000|2021-08-02 09:17:00|2823.75|2823.75|2823.69|2823.69|2823.75|2823.75|2823.69|2823.69|0
1627895830000|2021-08-02 09:17:10|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|2823.8|0
1627895840000|2021-08-02 09:17:20|2823.91|2823.91|2825.34|2825.34|2825.34|2825.34|2823.91|2823.91|0
1627895850000|2021-08-02 09:17:30|2826.17|2826.17|2826.39|2826.39|2826.39|2826.39|2826.17|2826.17|0
1627895890000|2021-08-02 09:18:10|2826.5|2826.5|2826.62|2826.62|2826.62|2826.62|2826.5|2826.5|0
1627895900000|2021-08-02 09:18:20|2826.51|2826.51|2826.59|2826.59|2826.59|2826.59|2826.51|2826.51|0
1627895910000|2021-08-02 09:18:30|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|2826.7|0
1627895920000|2021-08-02 09:18:40|2826.59|2826.59|2827.02|2827.02|2827.02|2827.02|2826.19|2826.19|0
1627895930000|2021-08-02 09:18:50|2827.35|2827.35|2826.72|2826.72|2827.35|2827.35|2826.72|2826.72|0
1627895940000|2021-08-02 09:19:00|2826.88|2826.88|2826.86|2826.86|2827.09|2827.09|2826.86|2826.86|0
1627895950000|2021-08-02 09:19:10|2826.59|2826.59|2826.5|2826.5|2826.59|2826.59|2826.5|2826.5|0
1627895960000|2021-08-02 09:19:20|2826.42|2826.42|2826.38|2826.38|2826.42|2826.42|2826.38|2826.38|0
1627895970000|2021-08-02 09:19:30|2826.46|2826.46|2826.46|2826.46|2826.55|2826.55|2826.46|2826.46|0
1627895990000|2021-08-02 09:19:50|2826.57|2826.57|2826.69|2826.69|2826.69|2826.69|2826.46|2826.46|0
1627896000000|2021-08-02 09:20:00|2826.52|2826.52|2826.3|2826.3|2826.52|2826.52|2826.3|2826.3|0
1627896010000|2021-08-02 09:20:10|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|0
1627896020000|2021-08-02 09:20:20|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|2826.22|0
1627896030000|2021-08-02 09:20:30|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|2826.39|0
1627896050000|2021-08-02 09:20:50|2826.5|2826.5|2826.59|2826.59|2826.59|2826.59|2826.5|2826.5|0
1627896060000|2021-08-02 09:21:00|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1627896070000|2021-08-02 09:21:10|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|2826.59|0
1627896080000|2021-08-02 09:21:20|2826.53|2826.53|2826.21|2826.21|2826.55|2826.55|2826.21|2826.21|0
1627896090000|2021-08-02 09:21:30|2825.98|2825.98|2825.52|2825.52|2825.98|2825.98|2825.52|2825.52|0
1627896100000|2021-08-02 09:21:40|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|2825.69|0
1627896110000|2021-08-02 09:21:50|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|2825.74|0
1627896120000|2021-08-02 09:22:00|2825.83|2825.83|2826.12|2826.12|2826.12|2826.12|2825.83|2825.83|0
1627896130000|2021-08-02 09:22:10|2826.95|2826.95|2826.45|2826.45|2826.95|2826.95|2826.45|2826.45|0
1627896150000|2021-08-02 09:22:30|2826.61|2826.61|2826.56|2826.56|2826.61|2826.61|2826.56|2826.56|0
1627896160000|2021-08-02 09:22:40|2826.39|2826.39|2826.52|2826.52|2826.52|2826.52|2826.3|2826.3|0
1627896170000|2021-08-02 09:22:50|2826.4|2826.4|2826.46|2826.46|2826.46|2826.46|2826.4|2826.4|0
1627896190000|2021-08-02 09:23:10|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1627896200000|2021-08-02 09:23:20|2827.54|2827.54|2828.51|2828.51|2828.51|2828.51|2827.54|2827.54|0
1627896230000|2021-08-02 09:23:50|2829.18|2829.18|2829.01|2829.01|2829.18|2829.18|2829.01|2829.01|0
1627896250000|2021-08-02 09:24:10|2828.95|2828.95|2828.98|2828.98|2828.98|2828.98|2828.95|2828.95|0
1627896260000|2021-08-02 09:24:20|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|2829.15|0
1627896270000|2021-08-02 09:24:30|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1627896280000|2021-08-02 09:24:40|2829.26|2829.26|2829.43|2829.43|2829.43|2829.43|2829.26|2829.26|0
1627896300000|2021-08-02 09:25:00|2829.52|2829.52|2828.55|2828.55|2829.63|2829.63|2828.55|2828.55|0
1627896310000|2021-08-02 09:25:10|2828.67|2828.67|2828.83|2828.83|2828.83|2828.83|2828.67|2828.67|0
1627896320000|2021-08-02 09:25:20|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|2828.78|0
1627896330000|2021-08-02 09:25:30|2828.61|2828.61|2828.39|2828.39|2828.61|2828.61|2828.39|2828.39|0
1627896340000|2021-08-02 09:25:40|2828.5|2828.5|2828.39|2828.39|2828.72|2828.72|2828.39|2828.39|0
1627896350000|2021-08-02 09:25:50|2828.11|2828.11|2827.71|2827.71|2828.11|2828.11|2827.71|2827.71|0
1627896360000|2021-08-02 09:26:00|2827.6|2827.6|2827.44|2827.44|2827.6|2827.6|2827.44|2827.44|0
1627896390000|2021-08-02 09:26:30|2827.49|2827.49|2827.13|2827.13|2827.66|2827.66|2827.13|2827.13|0
1627896400000|2021-08-02 09:26:40|2826.9|2826.9|2826.54|2826.54|2826.9|2826.9|2826.54|2826.54|0
1627896410000|2021-08-02 09:26:50|2826.59|2826.59|2826.54|2826.54|2826.59|2826.59|2826.54|2826.54|0
1627896420000|2021-08-02 09:27:00|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1627896430000|2021-08-02 09:27:10|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1627896450000|2021-08-02 09:27:30|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1627896460000|2021-08-02 09:27:40|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|2826.32|0
1627896470000|2021-08-02 09:27:50|2826.26|2826.26|2826.11|2826.11|2826.26|2826.26|2826.11|2826.11|0
1627896480000|2021-08-02 09:28:00|2826.06|2826.06|2825.89|2825.89|2826.06|2826.06|2825.89|2825.89|0
1627896490000|2021-08-02 09:28:10|2825.73|2825.73|2824.89|2824.89|2825.73|2825.73|2824.89|2824.89|0
1627896520000|2021-08-02 09:28:40|2825.12|2825.12|2824.83|2824.83|2825.12|2825.12|2824.83|2824.83|0
1627896530000|2021-08-02 09:28:50|2824.99|2824.99|2825.49|2825.49|2825.49|2825.49|2824.99|2824.99|0
1627896540000|2021-08-02 09:29:00|2825.6|2825.6|2825.93|2825.93|2825.93|2825.93|2825.6|2825.6|0
1627896550000|2021-08-02 09:29:10|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1627896560000|2021-08-02 09:29:20|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1627896570000|2021-08-02 09:29:30|2826.24|2826.24|2826.57|2826.57|2826.57|2826.57|2826.24|2826.24|0
1627896580000|2021-08-02 09:29:40|2826.74|2826.74|2827.11|2827.11|2827.17|2827.17|2826.61|2826.61|0
1627896590000|2021-08-02 09:29:50|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|0
1627896600000|2021-08-02 09:30:00|2827.28|2827.28|2827.29|2827.29|2827.29|2827.29|2827.28|2827.28|0
1627896610000|2021-08-02 09:30:10|2827.38|2827.38|2827.5|2827.5|2827.54|2827.54|2827.38|2827.38|0
1627896620000|2021-08-02 09:30:20|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1627896640000|2021-08-02 09:30:40|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|0
1627896660000|2021-08-02 09:31:00|2827.27|2827.27|2826.2|2826.2|2827.27|2827.27|2826|2826|0
1627896670000|2021-08-02 09:31:10|2827.2|2827.2|2827.43|2827.43|2827.43|2827.43|2827.2|2827.2|0
1627896690000|2021-08-02 09:31:30|2827.37|2827.37|2827.33|2827.33|2827.37|2827.37|2827.33|2827.33|0
1627896700000|2021-08-02 09:31:40|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1627896720000|2021-08-02 09:32:00|2827.21|2827.21|2826.47|2826.47|2827.21|2827.21|2826.47|2826.47|0
1627896730000|2021-08-02 09:32:10|2826.81|2826.81|2826.53|2826.53|2826.81|2826.81|2826.53|2826.53|0
1627896750000|2021-08-02 09:32:30|2826.64|2826.64|2826.78|2826.78|2826.95|2826.95|2826.64|2826.64|0
1627896760000|2021-08-02 09:32:40|2826.95|2826.95|2827.01|2827.01|2827.01|2827.01|2826.95|2826.95|0
1627896770000|2021-08-02 09:32:50|2826.9|2826.9|2827.01|2827.01|2827.01|2827.01|2826.9|2826.9|0
1627896790000|2021-08-02 09:33:10|2826.79|2826.79|2826.56|2826.56|2826.79|2826.79|2826.51|2826.51|0
1627896800000|2021-08-02 09:33:20|2826.4|2826.4|2826.89|2826.89|2826.89|2826.89|2826.4|2826.4|0
1627896810000|2021-08-02 09:33:30|2827|2827|2827|2827|2827|2827|2827|2827|0
1627896820000|2021-08-02 09:33:40|2827.34|2827.34|2827.67|2827.67|2827.67|2827.67|2827.34|2827.34|0
1627896830000|2021-08-02 09:33:50|2827.59|2827.59|2827.63|2827.63|2827.63|2827.63|2827.59|2827.59|0
1627896840000|2021-08-02 09:34:00|2827.67|2827.67|2828.6|2828.6|2828.6|2828.6|2827.67|2827.67|0
1627896850000|2021-08-02 09:34:10|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|0
1627896890000|2021-08-02 09:34:50|2828.6|2828.6|2828.27|2828.27|2828.6|2828.6|2828.27|2828.27|0
1627896900000|2021-08-02 09:35:00|2828.23|2828.23|2830.05|2830.05|2830.05|2830.05|2828.23|2828.23|0
1627896930000|2021-08-02 09:35:30|2830.38|2830.38|2830.3|2830.3|2830.38|2830.38|2830.3|2830.3|0
1627896940000|2021-08-02 09:35:40|2830.46|2830.46|2830.46|2830.46|2830.63|2830.63|2830.46|2830.46|0
1627896960000|2021-08-02 09:36:00|2830.3|2830.3|2830.38|2830.38|2830.38|2830.38|2830.3|2830.3|0
1627896970000|2021-08-02 09:36:10|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|0
1627896990000|2021-08-02 09:36:30|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|0
1627897000000|2021-08-02 09:36:40|2830.82|2830.82|2830.87|2830.87|2830.93|2830.93|2830.82|2830.82|0
1627897010000|2021-08-02 09:36:50|2830.99|2830.99|2832.1|2832.1|2832.16|2832.16|2830.99|2830.99|0
1627897020000|2021-08-02 09:37:00|2832.44|2832.44|2831.32|2831.32|2832.44|2832.44|2831.32|2831.32|0
1627897040000|2021-08-02 09:37:20|2831.48|2831.48|2831.52|2831.52|2831.52|2831.52|2831.48|2831.48|0
1627897050000|2021-08-02 09:37:30|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1627897060000|2021-08-02 09:37:40|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|0
1627897070000|2021-08-02 09:37:50|2831.69|2831.69|2831.58|2831.58|2831.69|2831.69|2831.47|2831.47|0
1627897080000|2021-08-02 09:38:00|2831.85|2831.85|2832.45|2832.45|2832.45|2832.45|2831.85|2831.85|0
1627897090000|2021-08-02 09:38:10|2832.78|2832.78|2833.03|2833.03|2833.2|2833.2|2832.78|2832.78|0
1627897100000|2021-08-02 09:38:20|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1627897110000|2021-08-02 09:38:30|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1627897120000|2021-08-02 09:38:40|2833.31|2833.31|2833.5|2833.5|2833.73|2833.73|2833.31|2833.31|0
1627897130000|2021-08-02 09:38:50|2833.33|2833.33|2833.37|2833.37|2833.37|2833.37|2833.33|2833.33|0
1627897140000|2021-08-02 09:39:00|2833.43|2833.43|2833.1|2833.1|2833.43|2833.43|2833.1|2833.1|0
1627897150000|2021-08-02 09:39:10|2833.06|2833.06|2833.17|2833.17|2833.17|2833.17|2833.06|2833.06|0
1627897160000|2021-08-02 09:39:20|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.17|2833.17|0
1627897170000|2021-08-02 09:39:30|2833.06|2833.06|2833.02|2833.02|2833.06|2833.06|2833.01|2833.01|0
1627897180000|2021-08-02 09:39:40|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.02|2833.02|0
1627897190000|2021-08-02 09:39:50|2833.14|2833.14|2834.14|2834.14|2834.14|2834.14|2833.14|2833.14|0
1627897200000|2021-08-02 09:40:00|2833.47|2833.47|2833.62|2833.62|2833.67|2833.67|2833.47|2833.47|0
1627897210000|2021-08-02 09:40:10|2833.56|2833.56|2833.4|2833.4|2833.56|2833.56|2833.4|2833.4|0
1627897220000|2021-08-02 09:40:20|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|0
1627897250000|2021-08-02 09:40:50|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|0
1627897260000|2021-08-02 09:41:00|2833.81|2833.81|2833.98|2833.98|2833.98|2833.98|2833.81|2833.81|0
1627897270000|2021-08-02 09:41:10|2834.07|2834.07|2834.12|2834.12|2834.23|2834.23|2834.07|2834.07|0
1627897280000|2021-08-02 09:41:20|2834.18|2834.18|2834.14|2834.14|2834.18|2834.18|2834.14|2834.14|0
1627897290000|2021-08-02 09:41:30|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1627897310000|2021-08-02 09:41:50|2835.17|2835.17|2834.94|2834.94|2835.27|2835.27|2834.94|2834.94|0
1627897320000|2021-08-02 09:42:00|2834.86|2834.86|2834.94|2834.94|2834.94|2834.94|2834.86|2834.86|0
1627897340000|2021-08-02 09:42:20|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1627897350000|2021-08-02 09:42:30|2834.89|2834.89|2833.93|2833.93|2834.89|2834.89|2833.93|2833.93|0
1627897360000|2021-08-02 09:42:40|2833.88|2833.88|2833.82|2833.82|2833.88|2833.88|2833.82|2833.82|0
1627897400000|2021-08-02 09:43:20|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|2833.49|0
1627897430000|2021-08-02 09:43:50|2833.37|2833.37|2833.08|2833.08|2833.37|2833.37|2833.08|2833.08|0
1627897440000|2021-08-02 09:44:00|2833.06|2833.06|2833.22|2833.22|2833.22|2833.22|2833.06|2833.06|0
1627897450000|2021-08-02 09:44:10|2833.55|2833.55|2833.67|2833.67|2833.67|2833.67|2833.55|2833.55|0
1627897460000|2021-08-02 09:44:20|2833.84|2833.84|2833.97|2833.97|2833.97|2833.97|2833.84|2833.84|0
1627897470000|2021-08-02 09:44:30|2833.95|2833.95|2833.54|2833.54|2833.95|2833.95|2833.54|2833.54|0
1627897490000|2021-08-02 09:44:50|2833.7|2833.7|2833.26|2833.26|2833.7|2833.7|2833.21|2833.21|0
1627897520000|2021-08-02 09:45:20|2833.24|2833.24|2832.53|2832.53|2833.26|2833.26|2832.53|2832.53|0
1627897530000|2021-08-02 09:45:30|2832.47|2832.47|2832.26|2832.26|2832.47|2832.47|2832.03|2832.03|0
1627897550000|2021-08-02 09:45:50|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1627897560000|2021-08-02 09:46:00|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|0
1627897570000|2021-08-02 09:46:10|2832.45|2832.45|2832.54|2832.54|2832.54|2832.54|2832.45|2832.45|0
1627897580000|2021-08-02 09:46:20|2832.48|2832.48|2832.44|2832.44|2832.48|2832.48|2832.44|2832.44|0
1627897590000|2021-08-02 09:46:30|2832.38|2832.38|2832.35|2832.35|2832.38|2832.38|2832.35|2832.35|0
1627897600000|2021-08-02 09:46:40|2832.56|2832.56|2832.62|2832.62|2832.62|2832.62|2832.56|2832.56|0
1627897610000|2021-08-02 09:46:50|2832.78|2832.78|2832.83|2832.83|2832.83|2832.83|2832.78|2832.78|0
1627897630000|2021-08-02 09:47:10|2832.79|2832.79|2832.68|2832.68|2832.79|2832.79|2832.68|2832.68|0
1627897640000|2021-08-02 09:47:20|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|2832.6|0
1627897650000|2021-08-02 09:47:30|2832.65|2832.65|2832.68|2832.68|2832.68|2832.68|2832.65|2832.65|0
1627897670000|2021-08-02 09:47:50|2832.62|2832.62|2832.53|2832.53|2832.62|2832.62|2832.53|2832.53|0
1627897680000|2021-08-02 09:48:00|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|2832.49|0
1627897690000|2021-08-02 09:48:10|2832.33|2832.33|2830.44|2830.44|2832.33|2832.33|2830.44|2830.44|0
1627897700000|2021-08-02 09:48:20|2829.95|2829.95|2829.28|2829.28|2830.11|2830.11|2829.28|2829.28|0
1627897710000|2021-08-02 09:48:30|2829.33|2829.33|2829.5|2829.5|2829.5|2829.5|2829.33|2829.33|0
1627897730000|2021-08-02 09:48:50|2829.44|2829.44|2830.07|2830.07|2830.07|2830.07|2829.44|2829.44|0
1627897740000|2021-08-02 09:49:00|2829.89|2829.89|2829.05|2829.05|2829.89|2829.89|2829.05|2829.05|0
1627897750000|2021-08-02 09:49:10|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|2829.04|0
1627897760000|2021-08-02 09:49:20|2828.87|2828.87|2828.3|2828.3|2828.87|2828.87|2828.3|2828.3|0
1627897770000|2021-08-02 09:49:30|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|0
1627897780000|2021-08-02 09:49:40|2828.33|2828.33|2828.18|2828.18|2828.33|2828.33|2828.18|2828.18|0
1627897790000|2021-08-02 09:49:50|2827.85|2827.85|2826.68|2826.68|2827.85|2827.85|2826.68|2826.68|0
1627897800000|2021-08-02 09:50:00|2826.66|2826.66|2826.33|2826.33|2826.66|2826.66|2826.33|2826.33|0
1627897810000|2021-08-02 09:50:10|2826.27|2826.27|2826.66|2826.66|2826.93|2826.93|2826.27|2826.27|0
1627897820000|2021-08-02 09:50:20|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|2826.72|0
1627897840000|2021-08-02 09:50:40|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1627897850000|2021-08-02 09:50:50|2826.65|2826.65|2826.54|2826.54|2826.65|2826.65|2826.54|2826.54|0
1627897870000|2021-08-02 09:51:10|2826.49|2826.49|2826.6|2826.6|2826.6|2826.6|2826.49|2826.49|0
1627897880000|2021-08-02 09:51:20|2826.47|2826.47|2826.31|2826.31|2826.47|2826.47|2826.31|2826.31|0
1627897890000|2021-08-02 09:51:30|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|2826.23|0
1627897910000|2021-08-02 09:51:50|2826.18|2826.18|2826.51|2826.51|2826.67|2826.67|2826.18|2826.18|0
1627897920000|2021-08-02 09:52:00|2826.67|2826.67|2827.17|2827.17|2827.33|2827.33|2826.67|2826.67|0
1627897930000|2021-08-02 09:52:10|2827.33|2827.33|2827.42|2827.42|2827.42|2827.42|2827.33|2827.33|0
1627897940000|2021-08-02 09:52:20|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1627897950000|2021-08-02 09:52:30|2827.67|2827.67|2828.16|2828.16|2828.16|2828.16|2827.67|2827.67|0
1627897980000|2021-08-02 09:53:00|2828.21|2828.21|2829.16|2829.16|2829.16|2829.16|2828.15|2828.15|0
1627898000000|2021-08-02 09:53:20|2828.83|2828.83|2828.63|2828.63|2828.88|2828.88|2828.63|2828.63|0
1627898020000|2021-08-02 09:53:40|2828.74|2828.74|2828.8|2828.8|2828.8|2828.8|2828.74|2828.74|0
1627898030000|2021-08-02 09:53:50|2828.86|2828.86|2827.15|2827.15|2828.86|2828.86|2827.02|2827.02|0
1627898040000|2021-08-02 09:54:00|2827.16|2827.16|2827.22|2827.22|2827.33|2827.33|2827.16|2827.16|0
1627898050000|2021-08-02 09:54:10|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1627898060000|2021-08-02 09:54:20|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|0
1627898080000|2021-08-02 09:54:40|2826.88|2826.88|2826.33|2826.33|2826.88|2826.88|2826.33|2826.33|0
1627898090000|2021-08-02 09:54:50|2826.38|2826.38|2826.42|2826.42|2826.42|2826.42|2826.38|2826.38|0
1627898100000|2021-08-02 09:55:00|2826.87|2826.87|2826.91|2826.91|2826.91|2826.91|2826.71|2826.71|0
1627898110000|2021-08-02 09:55:10|2826.73|2826.73|2826.65|2826.65|2826.73|2826.73|2826.65|2826.65|0
1627898120000|2021-08-02 09:55:20|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|2826.54|0
1627898130000|2021-08-02 09:55:30|2826.51|2826.51|2826.68|2826.68|2826.68|2826.68|2826.51|2826.51|0
1627898150000|2021-08-02 09:55:50|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|2826.62|0
1627898160000|2021-08-02 09:56:00|2826.51|2826.51|2826.43|2826.43|2826.51|2826.51|2826.43|2826.43|0
1627898170000|2021-08-02 09:56:10|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|0
1627898180000|2021-08-02 09:56:20|2826.24|2826.24|2826.15|2826.15|2826.24|2826.24|2826.15|2826.15|0
1627898190000|2021-08-02 09:56:30|2825.98|2825.98|2824.55|2824.55|2825.98|2825.98|2824.55|2824.55|0
1627898220000|2021-08-02 09:57:00|2824.72|2824.72|2823.94|2823.94|2824.72|2824.72|2823.94|2823.94|0
1627898230000|2021-08-02 09:57:10|2823.77|2823.77|2823.61|2823.61|2823.77|2823.77|2823.61|2823.61|0
1627898240000|2021-08-02 09:57:20|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|2823.57|0
1627898260000|2021-08-02 09:57:40|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|0
1627898270000|2021-08-02 09:57:50|2823.41|2823.41|2822.72|2822.72|2823.41|2823.41|2822.72|2822.72|0
1627898280000|2021-08-02 09:58:00|2822.6|2822.6|2822.64|2822.64|2822.64|2822.64|2822.6|2822.6|0
1627898290000|2021-08-02 09:58:10|2822.31|2822.31|2822.14|2822.14|2822.31|2822.31|2822.14|2822.14|0
1627898300000|2021-08-02 09:58:20|2821.9|2821.9|2821.22|2821.22|2821.9|2821.9|2821.22|2821.22|0
1627898320000|2021-08-02 09:58:40|2821.11|2821.11|2821.17|2821.17|2821.17|2821.17|2821.11|2821.11|0
1627898340000|2021-08-02 09:59:00|2820.83|2820.83|2820.21|2820.21|2820.83|2820.83|2820.21|2820.21|0
1627898350000|2021-08-02 09:59:10|2820.16|2820.16|2819.99|2819.99|2820.16|2820.16|2819.99|2819.99|0
1627898360000|2021-08-02 09:59:20|2819.97|2819.97|2819.95|2819.95|2819.97|2819.97|2819.95|2819.95|0
1627898370000|2021-08-02 09:59:30|2819.28|2819.28|2819.24|2819.24|2819.28|2819.28|2819.24|2819.24|0
1627898380000|2021-08-02 09:59:40|2819.13|2819.13|2819.2|2819.2|2819.2|2819.2|2819.05|2819.05|0
1627898400000|2021-08-02 10:00:00|2819.16|2819.16|2819|2819|2819.16|2819.16|2819|2819|0
1627898420000|2021-08-02 10:00:20|2818.9|2818.9|2818.89|2818.89|2818.9|2818.9|2818.86|2818.86|0
1627898430000|2021-08-02 10:00:30|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1627898440000|2021-08-02 10:00:40|2818.86|2818.86|2818.91|2818.91|2818.96|2818.96|2818.86|2818.86|0
1627898450000|2021-08-02 10:00:50|2818.8|2818.8|2818.79|2818.79|2818.8|2818.8|2818.79|2818.79|0
1627898460000|2021-08-02 10:01:00|2818.68|2818.68|2818.18|2818.18|2818.68|2818.68|2818.18|2818.18|0
1627898470000|2021-08-02 10:01:10|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1627898480000|2021-08-02 10:01:20|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|0
1627898490000|2021-08-02 10:01:30|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.11|2818.11|0
1627898500000|2021-08-02 10:01:40|2818.18|2818.18|2816.96|2816.96|2818.18|2818.18|2816.96|2816.96|0
1627898510000|2021-08-02 10:01:50|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|2816.47|0
1627898530000|2021-08-02 10:02:10|2816.41|2816.41|2816.04|2816.04|2816.41|2816.41|2816.04|2816.04|0
1627898540000|2021-08-02 10:02:20|2815.95|2815.95|2815.93|2815.93|2815.95|2815.95|2815.91|2815.91|0
1627898550000|2021-08-02 10:02:30|2815.41|2815.41|2815.25|2815.25|2815.41|2815.41|2815.25|2815.25|0
1627898560000|2021-08-02 10:02:40|2815.08|2815.08|2814.97|2814.97|2815.08|2815.08|2814.97|2814.97|0
1627898570000|2021-08-02 10:02:50|2814.91|2814.91|2814.23|2814.23|2814.91|2814.91|2814.23|2814.23|0
1627898580000|2021-08-02 10:03:00|2814.19|2814.19|2812.87|2812.87|2814.22|2814.22|2812.7|2812.7|0
1627898590000|2021-08-02 10:03:10|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|0
1627898600000|2021-08-02 10:03:20|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|0
1627898610000|2021-08-02 10:03:30|2812.42|2812.42|2812.26|2812.26|2812.42|2812.42|2812.26|2812.26|0
1627898630000|2021-08-02 10:03:50|2812.42|2812.42|2811.82|2811.82|2812.42|2812.42|2811.82|2811.82|0
1627898640000|2021-08-02 10:04:00|2811.65|2811.65|2811.48|2811.48|2811.65|2811.65|2811.48|2811.48|0
1627898660000|2021-08-02 10:04:20|2811.47|2811.47|2810.63|2810.63|2811.47|2811.47|2810.63|2810.63|0
1627898670000|2021-08-02 10:04:30|2810.52|2810.52|2810.54|2810.54|2810.54|2810.54|2810.52|2810.52|0
1627898680000|2021-08-02 10:04:40|2810.28|2810.28|2809.96|2809.96|2810.29|2810.29|2809.96|2809.96|0
1627898700000|2021-08-02 10:05:00|2809.79|2809.79|2810.63|2810.63|2810.8|2810.8|2809.56|2809.56|0
1627898710000|2021-08-02 10:05:10|2810.65|2810.65|2810.85|2810.85|2810.86|2810.86|2810.65|2810.65|0
1627898720000|2021-08-02 10:05:20|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1627898740000|2021-08-02 10:05:40|2810.18|2810.18|2810.06|2810.06|2810.18|2810.18|2810.06|2810.06|0
1627898750000|2021-08-02 10:05:50|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|0
1627898760000|2021-08-02 10:06:00|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1627898770000|2021-08-02 10:06:10|2810.59|2810.59|2811.38|2811.38|2811.38|2811.38|2810.59|2810.59|0
1627898780000|2021-08-02 10:06:20|2811.27|2811.27|2811.27|2811.27|2811.44|2811.44|2811.27|2811.27|0
1627898790000|2021-08-02 10:06:30|2811.21|2811.21|2811.21|2811.21|2811.21|2811.21|2811.21|2811.21|0
1627898800000|2021-08-02 10:06:40|2811.27|2811.27|2811.33|2811.33|2811.33|2811.33|2811.27|2811.27|0
1627898810000|2021-08-02 10:06:50|2811.38|2811.38|2812.34|2812.34|2812.34|2812.34|2811.38|2811.38|0
1627898820000|2021-08-02 10:07:00|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|2812.26|0
1627898830000|2021-08-02 10:07:10|2812.76|2812.76|2812.79|2812.79|2812.79|2812.79|2812.76|2812.76|0
1627898850000|2021-08-02 10:07:30|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1627898860000|2021-08-02 10:07:40|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1627898870000|2021-08-02 10:07:50|2812.29|2812.29|2812.46|2812.46|2812.46|2812.46|2812.29|2812.29|0
1627898880000|2021-08-02 10:08:00|2812.96|2812.96|2813.07|2813.07|2813.07|2813.07|2812.96|2812.96|0
1627898890000|2021-08-02 10:08:10|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1627898910000|2021-08-02 10:08:30|2812.84|2812.84|2812.78|2812.78|2812.84|2812.84|2812.78|2812.78|0
1627898920000|2021-08-02 10:08:40|2812.83|2812.83|2813.34|2813.34|2813.34|2813.34|2812.83|2812.83|0
1627898930000|2021-08-02 10:08:50|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1627898940000|2021-08-02 10:09:00|2813.6|2813.6|2813.65|2813.65|2813.65|2813.65|2813.54|2813.54|0
1627898950000|2021-08-02 10:09:10|2813.99|2813.99|2813.82|2813.82|2813.99|2813.99|2813.7|2813.7|0
1627898960000|2021-08-02 10:09:20|2813.93|2813.93|2813.79|2813.79|2814.01|2814.01|2813.79|2813.79|0
1627898970000|2021-08-02 10:09:30|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|0
1627898980000|2021-08-02 10:09:40|2814.18|2814.18|2814.35|2814.35|2814.35|2814.35|2814.18|2814.18|0
1627898990000|2021-08-02 10:09:50|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1627899000000|2021-08-02 10:10:00|2814.49|2814.49|2814.27|2814.27|2814.49|2814.49|2814.27|2814.27|0
1627899010000|2021-08-02 10:10:10|2814.21|2814.21|2814.49|2814.49|2814.49|2814.49|2814.15|2814.15|0
1627899060000|2021-08-02 10:11:00|2814.15|2814.15|2814.09|2814.09|2814.15|2814.15|2814.09|2814.09|0
1627899080000|2021-08-02 10:11:20|2814|2814|2812.36|2812.36|2814|2814|2812.36|2812.36|0
1627899100000|2021-08-02 10:11:40|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|0
1627899130000|2021-08-02 10:12:10|2812.36|2812.36|2812.42|2812.42|2812.42|2812.42|2812.36|2812.36|0
1627899140000|2021-08-02 10:12:20|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1627899150000|2021-08-02 10:12:30|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1627899160000|2021-08-02 10:12:40|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1627899170000|2021-08-02 10:12:50|2812.58|2812.58|2812.57|2812.57|2812.68|2812.68|2812.41|2812.41|0
1627899180000|2021-08-02 10:13:00|2813.07|2813.07|2812.23|2812.23|2813.13|2813.13|2812.05|2812.05|0
1627899190000|2021-08-02 10:13:10|2811.95|2811.95|2811.79|2811.79|2811.95|2811.95|2811.62|2811.62|0
1627899200000|2021-08-02 10:13:20|2811.95|2811.95|2811.96|2811.96|2811.96|2811.96|2811.95|2811.95|0
1627899210000|2021-08-02 10:13:30|2812.14|2812.14|2812.3|2812.3|2812.3|2812.3|2812.14|2812.14|0
1627899220000|2021-08-02 10:13:40|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|0
1627899230000|2021-08-02 10:13:50|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|2812.8|0
1627899240000|2021-08-02 10:14:00|2812.74|2812.74|2813.37|2813.37|2813.37|2813.37|2812.74|2812.74|0
1627899250000|2021-08-02 10:14:10|2813.14|2813.14|2813.09|2813.09|2813.14|2813.14|2813.08|2813.08|0
1627899260000|2021-08-02 10:14:20|2813.13|2813.13|2813.25|2813.25|2813.25|2813.25|2813.13|2813.13|0
1627899270000|2021-08-02 10:14:30|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|2813.04|0
1627899280000|2021-08-02 10:14:40|2813.15|2813.15|2813.32|2813.32|2813.37|2813.37|2813.15|2813.15|0
1627899290000|2021-08-02 10:14:50|2813.2|2813.2|2813.26|2813.26|2813.26|2813.26|2813.2|2813.2|0
1627899300000|2021-08-02 10:15:00|2813.2|2813.2|2813.09|2813.09|2813.2|2813.2|2813.09|2813.09|0
1627899320000|2021-08-02 10:15:20|2813.15|2813.15|2813.11|2813.11|2813.15|2813.15|2813.09|2813.09|0
1627899330000|2021-08-02 10:15:30|2813.2|2813.2|2813.32|2813.32|2813.32|2813.32|2813.2|2813.2|0
1627899340000|2021-08-02 10:15:40|2813.77|2813.77|2814.07|2814.07|2814.07|2814.07|2813.77|2813.77|0
1627899350000|2021-08-02 10:15:50|2814.15|2814.15|2814.05|2814.05|2814.16|2814.16|2814.05|2814.05|0
1627899360000|2021-08-02 10:16:00|2814.49|2814.49|2813.85|2813.85|2814.51|2814.51|2813.85|2813.85|0
1627899370000|2021-08-02 10:16:10|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|0
1627899380000|2021-08-02 10:16:20|2813.85|2813.85|2814.02|2814.02|2814.02|2814.02|2813.85|2813.85|0
1627899390000|2021-08-02 10:16:30|2813.68|2813.68|2813.57|2813.57|2814.06|2814.06|2813.57|2813.57|0
1627899400000|2021-08-02 10:16:40|2813.68|2813.68|2813.7|2813.7|2813.7|2813.7|2813.68|2813.68|0
1627899410000|2021-08-02 10:16:50|2813.36|2813.36|2812.31|2812.31|2813.36|2813.36|2812.2|2812.2|0
1627899420000|2021-08-02 10:17:00|2812.47|2812.47|2812.25|2812.25|2812.47|2812.47|2812.25|2812.25|0
1627899430000|2021-08-02 10:17:10|2812.42|2812.42|2812.75|2812.75|2812.75|2812.75|2812.42|2812.42|0
1627899440000|2021-08-02 10:17:20|2812.09|2812.09|2812.75|2812.75|2812.75|2812.75|2812.09|2812.09|0
1627899450000|2021-08-02 10:17:30|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|0
1627899470000|2021-08-02 10:17:50|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.42|2812.42|0
1627899480000|2021-08-02 10:18:00|2812.42|2812.42|2812.09|2812.09|2812.58|2812.58|2812.09|2812.09|0
1627899490000|2021-08-02 10:18:10|2811.75|2811.75|2811.64|2811.64|2811.75|2811.75|2811.64|2811.64|0
1627899500000|2021-08-02 10:18:20|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|0
1627899520000|2021-08-02 10:18:40|2811.51|2811.51|2812.28|2812.28|2812.28|2812.28|2811.51|2811.51|0
1627899530000|2021-08-02 10:18:50|2812.5|2812.5|2812.78|2812.78|2812.78|2812.78|2812.5|2812.5|0
1627899540000|2021-08-02 10:19:00|2812.61|2812.61|2811.94|2811.94|2812.7|2812.7|2811.93|2811.93|0
1627899550000|2021-08-02 10:19:10|2811.86|2811.86|2812.19|2812.19|2812.19|2812.19|2811.86|2811.86|0
1627899560000|2021-08-02 10:19:20|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1627899580000|2021-08-02 10:19:40|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1627899590000|2021-08-02 10:19:50|2812.3|2812.3|2812.19|2812.19|2812.3|2812.3|2812.19|2812.19|0
1627899600000|2021-08-02 10:20:00|2811.91|2811.91|2811.52|2811.52|2812.02|2812.02|2811.52|2811.52|0
1627899610000|2021-08-02 10:20:10|2811.15|2811.15|2811.17|2811.17|2811.17|2811.17|2810.78|2810.78|0
1627899620000|2021-08-02 10:20:20|2811.13|2811.13|2811.46|2811.46|2811.46|2811.46|2811.13|2811.13|0
1627899630000|2021-08-02 10:20:30|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|0
1627899640000|2021-08-02 10:20:40|2811.41|2811.41|2811.25|2811.25|2811.41|2811.41|2811.25|2811.25|0
1627899650000|2021-08-02 10:20:50|2811.19|2811.19|2812.22|2812.22|2812.22|2812.22|2811.03|2811.03|0
1627899670000|2021-08-02 10:21:10|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|0
1627899680000|2021-08-02 10:21:20|2813.39|2813.39|2814.4|2814.4|2814.4|2814.4|2813.39|2813.39|0
1627899710000|2021-08-02 10:21:50|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|0
1627899720000|2021-08-02 10:22:00|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|0
1627899730000|2021-08-02 10:22:10|2814.35|2814.35|2814.29|2814.29|2814.4|2814.4|2814.24|2814.24|0
1627899750000|2021-08-02 10:22:30|2814.34|2814.34|2814.95|2814.95|2814.95|2814.95|2814.29|2814.29|0
1627899760000|2021-08-02 10:22:40|2815.07|2815.07|2815.73|2815.73|2815.73|2815.73|2815.07|2815.07|0
1627899780000|2021-08-02 10:23:00|2814.74|2814.74|2814.57|2814.57|2814.74|2814.74|2814.57|2814.57|0
1627899790000|2021-08-02 10:23:10|2814.63|2814.63|2814.79|2814.79|2814.79|2814.79|2814.63|2814.63|0
1627899810000|2021-08-02 10:23:30|2814.85|2814.85|2814.68|2814.68|2814.85|2814.85|2814.68|2814.68|0
1627899820000|2021-08-02 10:23:40|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|2814.46|0
1627899840000|2021-08-02 10:24:00|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|0
1627899850000|2021-08-02 10:24:10|2814.79|2814.79|2814.79|2814.79|2814.79|2814.79|2814.79|2814.79|0
1627899860000|2021-08-02 10:24:20|2814.85|2814.85|2815.4|2815.4|2815.4|2815.4|2814.74|2814.74|0
1627899880000|2021-08-02 10:24:40|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|0
1627899890000|2021-08-02 10:24:50|2815.4|2815.4|2815.35|2815.35|2815.4|2815.4|2815.35|2815.35|0
1627899900000|2021-08-02 10:25:00|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|0
1627899910000|2021-08-02 10:25:10|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|0
1627899930000|2021-08-02 10:25:30|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|0
1627899960000|2021-08-02 10:26:00|2815.37|2815.37|2815.31|2815.31|2815.37|2815.37|2815.31|2815.31|0
1627899980000|2021-08-02 10:26:20|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|0
1627899990000|2021-08-02 10:26:30|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1627900000000|2021-08-02 10:26:40|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|0
1627900010000|2021-08-02 10:26:50|2815.39|2815.39|2815.03|2815.03|2815.48|2815.48|2815.03|2815.03|0
1627900020000|2021-08-02 10:27:00|2814.78|2814.78|2815.28|2815.28|2815.28|2815.28|2814.78|2814.78|0
1627900030000|2021-08-02 10:27:10|2814.78|2814.78|2813.84|2813.84|2814.78|2814.78|2813.84|2813.84|0
1627900040000|2021-08-02 10:27:20|2813.82|2813.82|2813.78|2813.78|2813.82|2813.82|2813.78|2813.78|0
1627900060000|2021-08-02 10:27:40|2813.94|2813.94|2814.06|2814.06|2814.06|2814.06|2813.94|2813.94|0
1627900070000|2021-08-02 10:27:50|2814.39|2814.39|2814.44|2814.44|2814.44|2814.44|2814.39|2814.39|0
1627900090000|2021-08-02 10:28:10|2814.48|2814.48|2814.52|2814.52|2814.52|2814.52|2814.48|2814.48|0
1627900100000|2021-08-02 10:28:20|2814.7|2814.7|2814.86|2814.86|2814.86|2814.86|2814.7|2814.7|0
1627900110000|2021-08-02 10:28:30|2814.88|2814.88|2814.97|2814.97|2814.97|2814.97|2814.88|2814.88|0
1627900120000|2021-08-02 10:28:40|2814.95|2814.95|2815.95|2815.95|2816.06|2816.06|2814.95|2814.95|0
1627900130000|2021-08-02 10:28:50|2816.06|2816.06|2816.11|2816.11|2816.11|2816.11|2816.06|2816.06|0
1627900140000|2021-08-02 10:29:00|2816.06|2816.06|2815.94|2815.94|2816.11|2816.11|2815.94|2815.94|0
1627900150000|2021-08-02 10:29:10|2815.89|2815.89|2815.78|2815.78|2815.89|2815.89|2815.78|2815.78|0
1627900180000|2021-08-02 10:29:40|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|2815.89|0
1627900190000|2021-08-02 10:29:50|2816|2816|2816|2816|2816|2816|2816|2816|0
1627900200000|2021-08-02 10:30:00|2816.09|2816.09|2816.53|2816.53|2816.53|2816.53|2816.09|2816.09|0
1627900220000|2021-08-02 10:30:20|2816.2|2816.2|2816.14|2816.14|2816.23|2816.23|2816.14|2816.14|0
1627900230000|2021-08-02 10:30:30|2816.13|2816.13|2816.08|2816.08|2816.25|2816.25|2816.08|2816.08|0
1627900240000|2021-08-02 10:30:40|2816.13|2816.13|2816.17|2816.17|2816.17|2816.17|2816.13|2816.13|0
1627900260000|2021-08-02 10:31:00|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|0
1627900280000|2021-08-02 10:31:20|2815.71|2815.71|2815.39|2815.39|2815.89|2815.89|2815.39|2815.39|0
1627900290000|2021-08-02 10:31:30|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|2815.5|0
1627900300000|2021-08-02 10:31:40|2815.55|2815.55|2815.38|2815.38|2815.55|2815.55|2815.38|2815.38|0
1627900310000|2021-08-02 10:31:50|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1627900320000|2021-08-02 10:32:00|2815.28|2815.28|2815.32|2815.32|2815.32|2815.32|2815.28|2815.28|0
1627900350000|2021-08-02 10:32:30|2814.93|2814.93|2814.43|2814.43|2814.93|2814.93|2814.43|2814.43|0
1627900360000|2021-08-02 10:32:40|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|0
1627900380000|2021-08-02 10:33:00|2814.43|2814.43|2814.68|2814.68|2814.68|2814.68|2814.43|2814.43|0
1627900400000|2021-08-02 10:33:20|2815.01|2815.01|2815.07|2815.07|2815.07|2815.07|2815.01|2815.01|0
1627900410000|2021-08-02 10:33:30|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1627900420000|2021-08-02 10:33:40|2815.01|2815.01|2814.23|2814.23|2815.01|2815.01|2814.23|2814.23|0
1627900440000|2021-08-02 10:34:00|2814.17|2814.17|2814.34|2814.34|2814.34|2814.34|2814.17|2814.17|0
1627900450000|2021-08-02 10:34:10|2814.28|2814.28|2814.23|2814.23|2814.34|2814.34|2814.17|2814.17|0
1627900460000|2021-08-02 10:34:20|2814.31|2814.31|2813.87|2813.87|2814.31|2814.31|2813.87|2813.87|0
1627900470000|2021-08-02 10:34:30|2813.85|2813.85|2813.79|2813.79|2813.85|2813.85|2813.79|2813.79|0
1627900480000|2021-08-02 10:34:40|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1627900500000|2021-08-02 10:35:00|2813.74|2813.74|2813.58|2813.58|2813.74|2813.74|2813.47|2813.47|0
1627900520000|2021-08-02 10:35:20|2813.35|2813.35|2813.27|2813.27|2813.35|2813.35|2813.27|2813.27|0
1627900530000|2021-08-02 10:35:30|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|0
1627900550000|2021-08-02 10:35:50|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|0
1627900560000|2021-08-02 10:36:00|2813.01|2813.01|2812.68|2812.68|2813.06|2813.06|2812.68|2812.68|0
1627900570000|2021-08-02 10:36:10|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|2812.69|0
1627900590000|2021-08-02 10:36:30|2812.85|2812.85|2812.68|2812.68|2812.85|2812.85|2812.68|2812.68|0
1627900600000|2021-08-02 10:36:40|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1627900610000|2021-08-02 10:36:50|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|0
1627900620000|2021-08-02 10:37:00|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1627900630000|2021-08-02 10:37:10|2812.46|2812.46|2812.51|2812.51|2812.51|2812.51|2812.46|2812.46|0
1627900640000|2021-08-02 10:37:20|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1627900650000|2021-08-02 10:37:30|2812.23|2812.23|2812.4|2812.4|2812.4|2812.4|2812.23|2812.23|0
1627900660000|2021-08-02 10:37:40|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1627900680000|2021-08-02 10:38:00|2812.54|2812.54|2812.69|2812.69|2812.69|2812.69|2812.54|2812.54|0
1627900690000|2021-08-02 10:38:10|2812.47|2812.47|2811.33|2811.33|2812.47|2812.47|2811.33|2811.33|0
1627900700000|2021-08-02 10:38:20|2811.16|2811.16|2811.46|2811.46|2811.46|2811.46|2811.16|2811.16|0
1627900730000|2021-08-02 10:38:50|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1627900750000|2021-08-02 10:39:10|2811.57|2811.57|2811.3|2811.3|2811.57|2811.57|2811.3|2811.3|0
1627900760000|2021-08-02 10:39:20|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1627900770000|2021-08-02 10:39:30|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|0
1627900780000|2021-08-02 10:39:40|2810.91|2810.91|2811.08|2811.08|2811.08|2811.08|2810.91|2810.91|0
1627900790000|2021-08-02 10:39:50|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|2811.58|0
1627900800000|2021-08-02 10:40:00|2811.85|2811.85|2812.18|2812.18|2812.18|2812.18|2811.85|2811.85|0
1627900810000|2021-08-02 10:40:10|2812.29|2812.29|2812.35|2812.35|2812.35|2812.35|2812.29|2812.29|0
1627900820000|2021-08-02 10:40:20|2812.41|2812.41|2812.74|2812.74|2812.74|2812.74|2812.41|2812.41|0
1627900830000|2021-08-02 10:40:30|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1627900850000|2021-08-02 10:40:50|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1627900860000|2021-08-02 10:41:00|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1627900870000|2021-08-02 10:41:10|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|2812.83|0
1627900880000|2021-08-02 10:41:20|2812.99|2812.99|2813.16|2813.16|2813.16|2813.16|2812.99|2812.99|0
1627900890000|2021-08-02 10:41:30|2813.32|2813.32|2813.21|2813.21|2813.32|2813.32|2813.21|2813.21|0
1627900900000|2021-08-02 10:41:40|2813.16|2813.16|2813.21|2813.21|2813.21|2813.21|2813.16|2813.16|0
1627900920000|2021-08-02 10:42:00|2813.16|2813.16|2813.27|2813.27|2813.27|2813.27|2813.16|2813.16|0
1627900950000|2021-08-02 10:42:30|2813.32|2813.32|2813.43|2813.43|2813.43|2813.43|2813.32|2813.32|0
1627900960000|2021-08-02 10:42:40|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|0
1627900980000|2021-08-02 10:43:00|2813.43|2813.43|2813.1|2813.1|2813.43|2813.43|2813.1|2813.1|0
1627900990000|2021-08-02 10:43:10|2813.12|2813.12|2812.8|2812.8|2813.13|2813.13|2812.8|2812.8|0
1627901010000|2021-08-02 10:43:30|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|2812.75|0
1627901040000|2021-08-02 10:44:00|2812.86|2812.86|2813.01|2813.01|2813.01|2813.01|2812.86|2812.86|0
1627901050000|2021-08-02 10:44:10|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|2813.09|0
1627901060000|2021-08-02 10:44:20|2813.15|2813.15|2813.09|2813.09|2813.18|2813.18|2813.01|2813.01|0
1627901070000|2021-08-02 10:44:30|2813.04|2813.04|2812.75|2812.75|2813.15|2813.15|2812.54|2812.54|0
1627901080000|2021-08-02 10:44:40|2812.7|2812.7|2811.74|2811.74|2812.7|2812.7|2811.74|2811.74|0
1627901100000|2021-08-02 10:45:00|2811.57|2811.57|2810.23|2810.23|2811.57|2811.57|2810.18|2810.18|0
1627901110000|2021-08-02 10:45:10|2810.17|2810.17|2809.18|2809.18|2810.17|2810.17|2809.18|2809.18|0
1627901120000|2021-08-02 10:45:20|2809.24|2809.24|2809.46|2809.46|2809.46|2809.46|2809.24|2809.24|0
1627901130000|2021-08-02 10:45:30|2809.38|2809.38|2808.88|2808.88|2809.38|2809.38|2808.88|2808.88|0
1627901140000|2021-08-02 10:45:40|2808.94|2808.94|2808.72|2808.72|2808.94|2808.94|2808.72|2808.72|0
1627901160000|2021-08-02 10:46:00|2808.83|2808.83|2809.44|2809.44|2809.44|2809.44|2808.77|2808.77|0
1627901170000|2021-08-02 10:46:10|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|0
1627901210000|2021-08-02 10:46:50|2809.94|2809.94|2809.99|2809.99|2809.99|2809.99|2809.94|2809.94|0
1627901220000|2021-08-02 10:47:00|2809.83|2809.83|2809.53|2809.53|2809.83|2809.83|2809.5|2809.5|0
1627901230000|2021-08-02 10:47:10|2809.64|2809.64|2809.69|2809.69|2809.69|2809.69|2809.64|2809.64|0
1627901240000|2021-08-02 10:47:20|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1627901250000|2021-08-02 10:47:30|2809.83|2809.83|2810.05|2810.05|2810.05|2810.05|2809.83|2809.83|0
1627901270000|2021-08-02 10:47:50|2809.99|2809.99|2810.1|2810.1|2810.1|2810.1|2809.99|2809.99|0
1627901290000|2021-08-02 10:48:10|2809.94|2809.94|2809.08|2809.08|2809.94|2809.94|2809.08|2809.08|0
1627901300000|2021-08-02 10:48:20|2809.13|2809.13|2809.24|2809.24|2809.24|2809.24|2809.02|2809.02|0
1627901330000|2021-08-02 10:48:50|2809.18|2809.18|2808.39|2808.39|2809.18|2809.18|2808.35|2808.35|0
1627901350000|2021-08-02 10:49:10|2808.44|2808.44|2808.27|2808.27|2808.44|2808.44|2808.21|2808.21|0
1627901360000|2021-08-02 10:49:20|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|0
1627901370000|2021-08-02 10:49:30|2808.93|2808.93|2809.04|2809.04|2809.05|2809.05|2808.93|2808.93|0
1627901380000|2021-08-02 10:49:40|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|0
1627901390000|2021-08-02 10:49:50|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|0
1627901400000|2021-08-02 10:50:00|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1627901420000|2021-08-02 10:50:20|2809.44|2809.44|2809.33|2809.33|2809.44|2809.44|2809.33|2809.33|0
1627901430000|2021-08-02 10:50:30|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1627901440000|2021-08-02 10:50:40|2809.33|2809.33|2808.61|2808.61|2809.33|2809.33|2808.61|2808.61|0
1627901450000|2021-08-02 10:50:50|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|0
1627901460000|2021-08-02 10:51:00|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|2808.42|0
1627901470000|2021-08-02 10:51:10|2808.59|2808.59|2808.42|2808.42|2808.59|2808.59|2808.42|2808.42|0
1627901480000|2021-08-02 10:51:20|2808.6|2808.6|2808.85|2808.85|2808.85|2808.85|2808.6|2808.6|0
1627901510000|2021-08-02 10:51:50|2809.02|2809.02|2809.38|2809.38|2809.38|2809.38|2808.96|2808.96|0
1627901520000|2021-08-02 10:52:00|2809.43|2809.43|2809.47|2809.47|2809.47|2809.47|2809.43|2809.43|0
1627901540000|2021-08-02 10:52:20|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|0
1627901550000|2021-08-02 10:52:30|2809.47|2809.47|2809.48|2809.48|2809.48|2809.48|2809.47|2809.47|0
1627901560000|2021-08-02 10:52:40|2809.43|2809.43|2809.54|2809.54|2809.54|2809.54|2809.43|2809.43|0
1627901570000|2021-08-02 10:52:50|2809.71|2809.71|2810.37|2810.37|2810.37|2810.37|2809.71|2809.71|0
1627901620000|2021-08-02 10:53:40|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|0
1627901630000|2021-08-02 10:53:50|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1627901640000|2021-08-02 10:54:00|2809.99|2809.99|2809.94|2809.94|2809.99|2809.99|2809.94|2809.94|0
1627901650000|2021-08-02 10:54:10|2810.05|2810.05|2810.6|2810.6|2810.6|2810.6|2810.05|2810.05|0
1627901660000|2021-08-02 10:54:20|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|2810.66|0
1627901680000|2021-08-02 10:54:40|2810.99|2810.99|2810.99|2810.99|2811.05|2811.05|2810.99|2810.99|0
1627901720000|2021-08-02 10:55:20|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1627901730000|2021-08-02 10:55:30|2810.49|2810.49|2809.87|2809.87|2810.49|2810.49|2809.77|2809.77|0
1627901750000|2021-08-02 10:55:50|2809.82|2809.82|2809.91|2809.91|2809.91|2809.91|2809.82|2809.82|0
1627901770000|2021-08-02 10:56:10|2809.97|2809.97|2809.91|2809.91|2809.97|2809.97|2809.91|2809.91|0
1627901790000|2021-08-02 10:56:30|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1627901800000|2021-08-02 10:56:40|2809.97|2809.97|2809.64|2809.64|2809.97|2809.97|2809.64|2809.64|0
1627901810000|2021-08-02 10:56:50|2809.58|2809.58|2809.09|2809.09|2809.58|2809.58|2809.09|2809.09|0
1627901820000|2021-08-02 10:57:00|2808.87|2808.87|2808.92|2808.92|2809.04|2809.04|2808.87|2808.87|0
1627901830000|2021-08-02 10:57:10|2808.84|2808.84|2808.59|2808.59|2808.89|2808.89|2808.59|2808.59|0
1627901840000|2021-08-02 10:57:20|2808.42|2808.42|2808.4|2808.4|2808.42|2808.42|2808.23|2808.23|0
1627901850000|2021-08-02 10:57:30|2808.56|2808.56|2808.33|2808.33|2808.56|2808.56|2808.33|2808.33|0
1627901860000|2021-08-02 10:57:40|2808.28|2808.28|2807.9|2807.9|2808.28|2808.28|2807.9|2807.9|0
1627901870000|2021-08-02 10:57:50|2807.79|2807.79|2806.78|2806.78|2807.79|2807.79|2806.78|2806.78|0
1627901880000|2021-08-02 10:58:00|2806.61|2806.61|2806.54|2806.54|2806.65|2806.65|2806.47|2806.47|0
1627901890000|2021-08-02 10:58:10|2806.52|2806.52|2806.25|2806.25|2806.52|2806.52|2806.25|2806.25|0
1627901900000|2021-08-02 10:58:20|2806.08|2806.08|2804.64|2804.64|2806.08|2806.08|2804.64|2804.64|0
1627901910000|2021-08-02 10:58:30|2804.47|2804.47|2804.25|2804.25|2804.64|2804.64|2804.14|2804.14|0
1627901920000|2021-08-02 10:58:40|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|2804.31|0
1627901930000|2021-08-02 10:58:50|2804.25|2804.25|2805.56|2805.56|2805.61|2805.61|2804.25|2804.25|0
1627901940000|2021-08-02 10:59:00|2805.67|2805.67|2805.98|2805.98|2806.09|2806.09|2805.67|2805.67|0
1627901950000|2021-08-02 10:59:10|2805.96|2805.96|2805.62|2805.62|2805.96|2805.96|2805.62|2805.62|0
1627901960000|2021-08-02 10:59:20|2805.73|2805.73|2805.4|2805.4|2805.73|2805.73|2805.23|2805.23|0
1627901970000|2021-08-02 10:59:30|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|2805.56|0
1627901980000|2021-08-02 10:59:40|2805.73|2805.73|2805.5|2805.5|2805.73|2805.73|2805.5|2805.5|0
1627901990000|2021-08-02 10:59:50|2805.12|2805.12|2803.64|2803.64|2805.12|2805.12|2803.64|2803.64|0
1627902000000|2021-08-02 11:00:00|2803.47|2803.47|2801.49|2801.49|2803.47|2803.47|2801.43|2801.43|0
1627902010000|2021-08-02 11:00:10|2801.43|2801.43|2799.65|2799.65|2801.43|2801.43|2799.51|2799.51|0
1627902020000|2021-08-02 11:00:20|2799.88|2799.88|2799.99|2799.99|2800.17|2800.17|2799.88|2799.88|0
1627902030000|2021-08-02 11:00:30|2799.7|2799.7|2800.05|2800.05|2800.05|2800.05|2799.59|2799.59|0
1627902040000|2021-08-02 11:00:40|2800.14|2800.14|2801.1|2801.1|2801.1|2801.1|2800.14|2800.14|0
1627902060000|2021-08-02 11:01:00|2801.77|2801.77|2801.94|2801.94|2801.94|2801.94|2801.77|2801.77|0
1627902070000|2021-08-02 11:01:10|2802|2802|2801.94|2801.94|2802.06|2802.06|2801.94|2801.94|0
1627902080000|2021-08-02 11:01:20|2801.83|2801.83|2801.15|2801.15|2801.83|2801.83|2801.15|2801.15|0
1627902090000|2021-08-02 11:01:30|2801.27|2801.27|2801.49|2801.49|2801.49|2801.49|2801.27|2801.27|0
1627902100000|2021-08-02 11:01:40|2801.6|2801.6|2802.17|2802.17|2802.28|2802.28|2801.6|2801.6|0
1627902110000|2021-08-02 11:01:50|2802.25|2802.25|2801.97|2801.97|2802.25|2802.25|2801.86|2801.86|0
1627902120000|2021-08-02 11:02:00|2801.86|2801.86|2802.12|2802.12|2802.12|2802.12|2801.75|2801.75|0
1627902130000|2021-08-02 11:02:10|2801.6|2801.6|2800.71|2800.71|2801.77|2801.77|2800.71|2800.71|0
1627902140000|2021-08-02 11:02:20|2800.63|2800.63|2801.38|2801.38|2801.38|2801.38|2800.63|2800.63|0
1627902150000|2021-08-02 11:02:30|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|2801.21|0
1627902160000|2021-08-02 11:02:40|2800.75|2800.75|2800.64|2800.64|2800.75|2800.75|2800.64|2800.64|0
1627902170000|2021-08-02 11:02:50|2800.56|2800.56|2800.56|2800.56|2800.56|2800.56|2800.56|2800.56|0
1627902180000|2021-08-02 11:03:00|2800.23|2800.23|2800.17|2800.17|2800.23|2800.23|2800.17|2800.17|0
1627902190000|2021-08-02 11:03:10|2800.23|2800.23|2799.59|2799.59|2800.23|2800.23|2799.59|2799.59|0
1627902200000|2021-08-02 11:03:20|2799.51|2799.51|2799.43|2799.43|2799.51|2799.51|2799.43|2799.43|0
1627902210000|2021-08-02 11:03:30|2799.32|2799.32|2799.93|2799.93|2799.93|2799.93|2799.32|2799.32|0
1627902220000|2021-08-02 11:03:40|2799.9|2799.9|2799.47|2799.47|2799.91|2799.91|2799.47|2799.47|0
1627902230000|2021-08-02 11:03:50|2799.38|2799.38|2799.37|2799.37|2799.38|2799.38|2799.37|2799.37|0
1627902240000|2021-08-02 11:04:00|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1627902250000|2021-08-02 11:04:10|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|0
1627902270000|2021-08-02 11:04:30|2799.54|2799.54|2799.87|2799.87|2799.87|2799.87|2799.54|2799.54|0
1627902280000|2021-08-02 11:04:40|2800.2|2800.2|2800.6|2800.6|2800.6|2800.6|2800.2|2800.2|0
1627902290000|2021-08-02 11:04:50|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1627902300000|2021-08-02 11:05:00|2800.88|2800.88|2800.63|2800.63|2800.88|2800.88|2800.63|2800.63|0
1627902310000|2021-08-02 11:05:10|2800.52|2800.52|2799.74|2799.74|2800.52|2800.52|2799.74|2799.74|0
1627902320000|2021-08-02 11:05:20|2799.72|2799.72|2799.56|2799.56|2799.72|2799.72|2799.56|2799.56|0
1627902330000|2021-08-02 11:05:30|2799.05|2799.05|2798.8|2798.8|2799.05|2799.05|2798.8|2798.8|0
1627902340000|2021-08-02 11:05:40|2798.85|2798.85|2798.99|2798.99|2798.99|2798.99|2798.83|2798.83|0
1627902350000|2021-08-02 11:05:50|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|2799.05|0
1627902360000|2021-08-02 11:06:00|2799.09|2799.09|2799.17|2799.17|2799.17|2799.17|2799.09|2799.09|0
1627902370000|2021-08-02 11:06:10|2799.21|2799.21|2799.16|2799.16|2799.21|2799.21|2799.16|2799.16|0
1627902390000|2021-08-02 11:06:30|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|2799.21|0
1627902400000|2021-08-02 11:06:40|2799.05|2799.05|2798.96|2798.96|2799.05|2799.05|2798.96|2798.96|0
1627902410000|2021-08-02 11:06:50|2798.85|2798.85|2798.4|2798.4|2798.85|2798.85|2798.4|2798.4|0
1627902430000|2021-08-02 11:07:10|2798.34|2798.34|2798.57|2798.57|2798.57|2798.57|2798.34|2798.34|0
1627902440000|2021-08-02 11:07:20|2798.63|2798.63|2798.71|2798.71|2798.71|2798.71|2798.63|2798.63|0
1627902460000|2021-08-02 11:07:40|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|0
1627902470000|2021-08-02 11:07:50|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|0
1627902480000|2021-08-02 11:08:00|2798.99|2798.99|2798.53|2798.53|2798.99|2798.99|2798.53|2798.53|0
1627902490000|2021-08-02 11:08:10|2798.48|2798.48|2798.31|2798.31|2798.48|2798.48|2798.26|2798.26|0
1627902510000|2021-08-02 11:08:30|2797.62|2797.62|2797.8|2797.8|2797.97|2797.97|2797.62|2797.62|0
1627902520000|2021-08-02 11:08:40|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|0
1627902530000|2021-08-02 11:08:50|2797.91|2797.91|2797.89|2797.89|2797.91|2797.91|2797.89|2797.89|0
1627902540000|2021-08-02 11:09:00|2797.72|2797.72|2797.72|2797.72|2797.89|2797.89|2797.39|2797.39|0
1627902550000|2021-08-02 11:09:10|2797.94|2797.94|2798.06|2798.06|2798.06|2798.06|2797.94|2797.94|0
1627902560000|2021-08-02 11:09:20|2798.11|2798.11|2798.61|2798.61|2798.61|2798.61|2798.11|2798.11|0
1627902570000|2021-08-02 11:09:30|2798.56|2798.56|2798.61|2798.61|2798.67|2798.67|2798.56|2798.56|0
1627902580000|2021-08-02 11:09:40|2798.45|2798.45|2797.87|2797.87|2798.45|2798.45|2797.66|2797.66|0
1627902590000|2021-08-02 11:09:50|2797.7|2797.7|2797.77|2797.77|2797.77|2797.77|2797.7|2797.7|0
1627902600000|2021-08-02 11:10:00|2798.27|2798.27|2798.05|2798.05|2798.39|2798.39|2798.05|2798.05|0
1627902610000|2021-08-02 11:10:10|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|2798.11|0
1627902640000|2021-08-02 11:10:40|2796.95|2796.95|2797.17|2797.17|2797.34|2797.34|2796.95|2796.95|0
1627902650000|2021-08-02 11:10:50|2797.34|2797.34|2797.67|2797.67|2797.67|2797.67|2797.34|2797.34|0
1627902670000|2021-08-02 11:11:10|2797.58|2797.58|2798.06|2798.06|2798.06|2798.06|2797.58|2797.58|0
1627902680000|2021-08-02 11:11:20|2798.31|2798.31|2798.47|2798.47|2798.47|2798.47|2798.31|2798.31|0
1627902690000|2021-08-02 11:11:30|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|0
1627902700000|2021-08-02 11:11:40|2798.72|2798.72|2798.67|2798.67|2798.78|2798.78|2798.67|2798.67|0
1627902710000|2021-08-02 11:11:50|2798.61|2798.61|2798.56|2798.56|2798.61|2798.61|2798.45|2798.45|0
1627902720000|2021-08-02 11:12:00|2798.67|2798.67|2798.73|2798.73|2798.73|2798.73|2798.67|2798.67|0
1627902740000|2021-08-02 11:12:20|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|2798.94|0
1627902750000|2021-08-02 11:12:30|2799.11|2799.11|2800|2800|2800|2800|2799.11|2799.11|0
1627902760000|2021-08-02 11:12:40|2800.02|2800.02|2799.85|2799.85|2800.02|2800.02|2799.85|2799.85|0
1627902780000|2021-08-02 11:13:00|2799.77|2799.77|2800|2800|2800|2800|2799.63|2799.63|0
1627902790000|2021-08-02 11:13:10|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|2800.17|0
1627902800000|2021-08-02 11:13:20|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1627902810000|2021-08-02 11:13:30|2800.31|2800.31|2800.14|2800.14|2800.31|2800.31|2800.14|2800.14|0
1627902850000|2021-08-02 11:14:10|2800.97|2800.97|2801.14|2801.14|2801.14|2801.14|2800.81|2800.81|0
1627902860000|2021-08-02 11:14:20|2801.19|2801.19|2800.92|2800.92|2801.19|2801.19|2800.92|2800.92|0
1627902870000|2021-08-02 11:14:30|2801.02|2801.02|2801.06|2801.06|2801.06|2801.06|2801.02|2801.02|0
1627902880000|2021-08-02 11:14:40|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1627902900000|2021-08-02 11:15:00|2801.4|2801.4|2801.19|2801.19|2801.52|2801.52|2801.19|2801.19|0
1627902910000|2021-08-02 11:15:10|2801.35|2801.35|2800.76|2800.76|2801.35|2801.35|2800.76|2800.76|0
1627902930000|2021-08-02 11:15:30|2800.81|2800.81|2800.87|2800.87|2800.87|2800.87|2800.81|2800.81|0
1627902950000|2021-08-02 11:15:50|2801.2|2801.2|2802.38|2802.38|2802.38|2802.38|2801.2|2801.2|0
1627902960000|2021-08-02 11:16:00|2802.66|2802.66|2803.34|2803.34|2803.34|2803.34|2802.55|2802.55|0
1627902970000|2021-08-02 11:16:10|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|2803.4|0
1627902980000|2021-08-02 11:16:20|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1627902990000|2021-08-02 11:16:30|2803.73|2803.73|2803.37|2803.37|2803.77|2803.77|2803.37|2803.37|0
1627903000000|2021-08-02 11:16:40|2803.54|2803.54|2803.76|2803.76|2803.82|2803.82|2803.54|2803.54|0
1627903010000|2021-08-02 11:16:50|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|0
1627903020000|2021-08-02 11:17:00|2803.76|2803.76|2803.45|2803.45|2803.76|2803.76|2803.17|2803.17|0
1627903030000|2021-08-02 11:17:10|2803.28|2803.28|2803.12|2803.12|2803.28|2803.28|2803.12|2803.12|0
1627903040000|2021-08-02 11:17:20|2803.15|2803.15|2802.66|2802.66|2803.15|2803.15|2802.65|2802.65|0
1627903070000|2021-08-02 11:17:50|2802.83|2802.83|2803.55|2803.55|2803.55|2803.55|2802.83|2802.83|0
1627903080000|2021-08-02 11:18:00|2803.56|2803.56|2803.65|2803.65|2803.7|2803.7|2803.48|2803.48|0
1627903090000|2021-08-02 11:18:10|2803.66|2803.66|2804.22|2804.22|2804.22|2804.22|2803.66|2803.66|0
1627903110000|2021-08-02 11:18:30|2803.88|2803.88|2804.22|2804.22|2804.22|2804.22|2803.88|2803.88|0
1627903120000|2021-08-02 11:18:40|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|2804.44|0
1627903140000|2021-08-02 11:19:00|2804.27|2804.27|2804.47|2804.47|2804.47|2804.47|2803.94|2803.94|0
1627903160000|2021-08-02 11:19:20|2804.31|2804.31|2804.64|2804.64|2804.64|2804.64|2804.31|2804.31|0
1627903170000|2021-08-02 11:19:30|2804.36|2804.36|2803.85|2803.85|2804.36|2804.36|2803.85|2803.85|0
1627903180000|2021-08-02 11:19:40|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|2803.69|0
1627903190000|2021-08-02 11:19:50|2803.42|2803.42|2803.34|2803.34|2803.42|2803.42|2803.34|2803.34|0
1627903200000|2021-08-02 11:20:00|2803.17|2803.17|2803.31|2803.31|2803.5|2803.5|2803.17|2803.17|0
1627903210000|2021-08-02 11:20:10|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|0
1627903240000|2021-08-02 11:20:40|2803.35|2803.35|2803.52|2803.52|2803.52|2803.52|2803.35|2803.35|0
1627903250000|2021-08-02 11:20:50|2803.69|2803.69|2803.58|2803.58|2803.69|2803.69|2803.58|2803.58|0
1627903260000|2021-08-02 11:21:00|2803.6|2803.6|2803.43|2803.43|2803.6|2803.6|2803.43|2803.43|0
1627903280000|2021-08-02 11:21:20|2803.47|2803.47|2803.64|2803.64|2803.64|2803.64|2803.47|2803.47|0
1627903290000|2021-08-02 11:21:30|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|2803.81|0
1627903320000|2021-08-02 11:22:00|2803.98|2803.98|2804.03|2804.03|2804.03|2804.03|2803.98|2803.98|0
1627903340000|2021-08-02 11:22:20|2803.98|2803.98|2804.43|2804.43|2804.43|2804.43|2803.98|2803.98|0
1627903350000|2021-08-02 11:22:30|2804.49|2804.49|2804.54|2804.54|2804.54|2804.54|2804.32|2804.32|0
1627903360000|2021-08-02 11:22:40|2804.37|2804.37|2804.15|2804.15|2804.37|2804.37|2804.15|2804.15|0
1627903370000|2021-08-02 11:22:50|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1627903380000|2021-08-02 11:23:00|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|2803.93|0
1627903420000|2021-08-02 11:23:40|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|0
1627903430000|2021-08-02 11:23:50|2804.21|2804.21|2804.88|2804.88|2804.88|2804.88|2804.21|2804.21|0
1627903440000|2021-08-02 11:24:00|2804.94|2804.94|2804.59|2804.59|2805.1|2805.1|2804.59|2804.59|0
1627903450000|2021-08-02 11:24:10|2804.43|2804.43|2804.31|2804.31|2804.43|2804.43|2804.31|2804.31|0
1627903460000|2021-08-02 11:24:20|2804.32|2804.32|2804.55|2804.55|2804.55|2804.55|2804.32|2804.32|0
1627903480000|2021-08-02 11:24:40|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|2804.66|0
1627903490000|2021-08-02 11:24:50|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1627903500000|2021-08-02 11:25:00|2804.7|2804.7|2804.58|2804.58|2804.7|2804.7|2804.58|2804.58|0
1627903510000|2021-08-02 11:25:10|2804.69|2804.69|2804.58|2804.58|2804.69|2804.69|2804.58|2804.58|0
1627903520000|2021-08-02 11:25:20|2804.64|2804.64|2804.75|2804.75|2804.75|2804.75|2804.64|2804.64|0
1627903530000|2021-08-02 11:25:30|2804.64|2804.64|2804.64|2804.64|2804.64|2804.64|2804.59|2804.59|0
1627903550000|2021-08-02 11:25:50|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|0
1627903560000|2021-08-02 11:26:00|2804.65|2804.65|2804.59|2804.59|2804.65|2804.65|2804.59|2804.59|0
1627903570000|2021-08-02 11:26:10|2803.96|2803.96|2803.48|2803.48|2804.07|2804.07|2803.48|2803.48|0
1627903580000|2021-08-02 11:26:20|2802.88|2802.88|2802.82|2802.82|2802.88|2802.88|2802.71|2802.71|0
1627903590000|2021-08-02 11:26:30|2802.88|2802.88|2802.9|2802.9|2802.94|2802.94|2802.88|2802.88|0
1627903600000|2021-08-02 11:26:40|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|0
1627903620000|2021-08-02 11:27:00|2803.66|2803.66|2804.04|2804.04|2804.04|2804.04|2803.66|2803.66|0
1627903630000|2021-08-02 11:27:10|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|0
1627903640000|2021-08-02 11:27:20|2804.15|2804.15|2804.29|2804.29|2804.34|2804.34|2804.15|2804.15|0
1627903660000|2021-08-02 11:27:40|2804.23|2804.23|2804.29|2804.29|2804.29|2804.29|2804.23|2804.23|0
1627903680000|2021-08-02 11:28:00|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|0
1627903690000|2021-08-02 11:28:10|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1627903700000|2021-08-02 11:28:20|2804.24|2804.24|2803.68|2803.68|2804.24|2804.24|2803.68|2803.68|0
1627903710000|2021-08-02 11:28:30|2803.54|2803.54|2803.33|2803.33|2803.54|2803.54|2803.33|2803.33|0
1627903720000|2021-08-02 11:28:40|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|2803.39|0
1627903730000|2021-08-02 11:28:50|2803.44|2803.44|2803.67|2803.67|2803.67|2803.67|2803.44|2803.44|0
1627903740000|2021-08-02 11:29:00|2803.76|2803.76|2803.82|2803.82|2803.82|2803.82|2803.76|2803.76|0
1627903750000|2021-08-02 11:29:10|2804.04|2804.04|2804.13|2804.13|2804.13|2804.13|2804.04|2804.04|0
1627903760000|2021-08-02 11:29:20|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|0
1627903770000|2021-08-02 11:29:30|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1627903780000|2021-08-02 11:29:40|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|0
1627903800000|2021-08-02 11:30:00|2804.34|2804.34|2805.21|2805.21|2805.21|2805.21|2804.34|2804.34|0
1627903810000|2021-08-02 11:30:10|2805.3|2805.3|2805.47|2805.47|2805.47|2805.47|2805.13|2805.13|0
1627903820000|2021-08-02 11:30:20|2805.36|2805.36|2806.02|2806.02|2806.02|2806.02|2805.36|2805.36|0
1627903830000|2021-08-02 11:30:30|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|2805.96|0
1627903840000|2021-08-02 11:30:40|2806.08|2806.08|2806.13|2806.13|2806.13|2806.13|2806.08|2806.08|0
1627903850000|2021-08-02 11:30:50|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1627903860000|2021-08-02 11:31:00|2806.13|2806.13|2805.63|2805.63|2806.13|2806.13|2805.57|2805.57|0
1627903870000|2021-08-02 11:31:10|2805.74|2805.74|2806.04|2806.04|2806.04|2806.04|2805.69|2805.69|0
1627903890000|2021-08-02 11:31:30|2806.09|2806.09|2806.32|2806.32|2806.32|2806.32|2806.09|2806.09|0
1627903900000|2021-08-02 11:31:40|2806.38|2806.38|2806.32|2806.32|2806.38|2806.38|2806.32|2806.32|0
1627903910000|2021-08-02 11:31:50|2806.24|2806.24|2806.35|2806.35|2806.4|2806.4|2806.24|2806.24|0
1627903930000|2021-08-02 11:32:10|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1627903940000|2021-08-02 11:32:20|2806.65|2806.65|2807.07|2807.07|2807.07|2807.07|2806.65|2806.65|0
1627903950000|2021-08-02 11:32:30|2807.24|2807.24|2807.46|2807.46|2807.46|2807.46|2807.24|2807.24|0
1627903960000|2021-08-02 11:32:40|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.45|2807.45|0
1627903970000|2021-08-02 11:32:50|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|2807.48|0
1627903980000|2021-08-02 11:33:00|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1627904000000|2021-08-02 11:33:20|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|0
1627904010000|2021-08-02 11:33:30|2807.03|2807.03|2806.92|2806.92|2807.03|2807.03|2806.87|2806.87|0
1627904020000|2021-08-02 11:33:40|2807.03|2807.03|2807.29|2807.29|2807.29|2807.29|2807.03|2807.03|0
1627904030000|2021-08-02 11:33:50|2807.21|2807.21|2807.59|2807.59|2807.59|2807.59|2807.04|2807.04|0
1627904040000|2021-08-02 11:34:00|2807.92|2807.92|2808.28|2808.28|2808.28|2808.28|2807.92|2807.92|0
1627904050000|2021-08-02 11:34:10|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|0
1627904060000|2021-08-02 11:34:20|2808.33|2808.33|2808.33|2808.33|2808.33|2808.33|2808.33|2808.33|0
1627904070000|2021-08-02 11:34:30|2808.17|2808.17|2808.7|2808.7|2808.7|2808.7|2808.17|2808.17|0
1627904090000|2021-08-02 11:34:50|2808.64|2808.64|2808.59|2808.59|2808.64|2808.64|2808.59|2808.59|0
1627904100000|2021-08-02 11:35:00|2808.25|2808.25|2808.14|2808.14|2808.25|2808.25|2808.14|2808.14|0
1627904110000|2021-08-02 11:35:10|2808.09|2808.09|2807.81|2807.81|2808.09|2808.09|2807.75|2807.75|0
1627904120000|2021-08-02 11:35:20|2808.19|2808.19|2808.35|2808.35|2808.35|2808.35|2808.19|2808.19|0
1627904150000|2021-08-02 11:35:50|2808.18|2808.18|2808.16|2808.16|2808.18|2808.18|2808.16|2808.16|0
1627904170000|2021-08-02 11:36:10|2808.32|2808.32|2808.1|2808.1|2808.32|2808.32|2808.1|2808.1|0
1627904180000|2021-08-02 11:36:20|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|2808.16|0
1627904190000|2021-08-02 11:36:30|2808.32|2808.32|2808.21|2808.21|2808.32|2808.32|2808.21|2808.21|0
1627904220000|2021-08-02 11:37:00|2808.55|2808.55|2808.77|2808.77|2809.1|2809.1|2808.55|2808.55|0
1627904230000|2021-08-02 11:37:10|2808.66|2808.66|2808.66|2808.66|2808.66|2808.66|2808.66|2808.66|0
1627904240000|2021-08-02 11:37:20|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|2808.6|0
1627904250000|2021-08-02 11:37:30|2809.2|2809.2|2809.13|2809.13|2809.29|2809.29|2809.13|2809.13|0
1627904260000|2021-08-02 11:37:40|2809.11|2809.11|2809.14|2809.14|2809.14|2809.14|2809.11|2809.11|0
1627904270000|2021-08-02 11:37:50|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|2809.22|0
1627904280000|2021-08-02 11:38:00|2809.39|2809.39|2809.45|2809.45|2809.45|2809.45|2809.39|2809.39|0
1627904290000|2021-08-02 11:38:10|2809.39|2809.39|2809.95|2809.95|2809.95|2809.95|2809.39|2809.39|0
1627904300000|2021-08-02 11:38:20|2809.84|2809.84|2810.33|2810.33|2810.33|2810.33|2809.84|2809.84|0
1627904310000|2021-08-02 11:38:30|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|2810.28|0
1627904320000|2021-08-02 11:38:40|2810.36|2810.36|2810.52|2810.52|2810.52|2810.52|2810.36|2810.36|0
1627904330000|2021-08-02 11:38:50|2810.68|2810.68|2810.63|2810.63|2810.68|2810.68|2810.57|2810.57|0
1627904340000|2021-08-02 11:39:00|2810.71|2810.71|2811.13|2811.13|2811.13|2811.13|2810.71|2810.71|0
1627904350000|2021-08-02 11:39:10|2811.04|2811.04|2810.93|2810.93|2811.04|2811.04|2810.93|2810.93|0
1627904370000|2021-08-02 11:39:30|2810.82|2810.82|2810.54|2810.54|2810.82|2810.82|2810.54|2810.54|0
1627904380000|2021-08-02 11:39:40|2810.5|2810.5|2810.8|2810.8|2810.8|2810.8|2810.5|2810.5|0
1627904390000|2021-08-02 11:39:50|2811.52|2811.52|2811.68|2811.68|2811.68|2811.68|2811.47|2811.47|0
1627904400000|2021-08-02 11:40:00|2812.21|2812.21|2812.66|2812.66|2812.66|2812.66|2812.21|2812.21|0
1627904410000|2021-08-02 11:40:10|2812.7|2812.7|2812.54|2812.54|2812.7|2812.7|2812.54|2812.54|0
1627904450000|2021-08-02 11:40:50|2812.45|2812.45|2812.37|2812.37|2812.45|2812.45|2812.37|2812.37|0
1627904460000|2021-08-02 11:41:00|2812.45|2812.45|2812.69|2812.69|2812.69|2812.69|2812.45|2812.45|0
1627904470000|2021-08-02 11:41:10|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|2812.74|0
1627904480000|2021-08-02 11:41:20|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1627904490000|2021-08-02 11:41:30|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|2813.01|0
1627904500000|2021-08-02 11:41:40|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1627904510000|2021-08-02 11:41:50|2812.87|2812.87|2812.98|2812.98|2812.98|2812.98|2812.87|2812.87|0
1627904520000|2021-08-02 11:42:00|2813.23|2813.23|2813.22|2813.22|2813.23|2813.23|2813.22|2813.22|0
1627904530000|2021-08-02 11:42:10|2813.05|2813.05|2812.99|2812.99|2813.05|2813.05|2812.99|2812.99|0
1627904540000|2021-08-02 11:42:20|2812.82|2812.82|2812.77|2812.77|2812.82|2812.82|2812.77|2812.77|0
1627904550000|2021-08-02 11:42:30|2813.11|2813.11|2813.05|2813.05|2813.11|2813.11|2813.05|2813.05|0
1627904560000|2021-08-02 11:42:40|2813.22|2813.22|2813.16|2813.16|2813.22|2813.22|2813.16|2813.16|0
1627904580000|2021-08-02 11:43:00|2813.11|2813.11|2813.09|2813.09|2813.11|2813.11|2813.09|2813.09|0
1627904610000|2021-08-02 11:43:30|2812.69|2812.69|2812.52|2812.52|2812.69|2812.69|2812.52|2812.52|0
1627904620000|2021-08-02 11:43:40|2812.5|2812.5|2811.78|2811.78|2812.5|2812.5|2811.72|2811.72|0
1627904630000|2021-08-02 11:43:50|2811.66|2811.66|2811.83|2811.83|2811.83|2811.83|2811.66|2811.66|0
1627904640000|2021-08-02 11:44:00|2811.75|2811.75|2811.68|2811.68|2811.75|2811.75|2811.68|2811.68|0
1627904670000|2021-08-02 11:44:30|2811.78|2811.78|2811.21|2811.21|2811.78|2811.78|2811.21|2811.21|0
1627904700000|2021-08-02 11:45:00|2810.6|2810.6|2809.56|2809.56|2810.6|2810.6|2809.56|2809.56|0
1627904710000|2021-08-02 11:45:10|2809.73|2809.73|2809.73|2809.73|2809.9|2809.9|2809.56|2809.56|0
1627904720000|2021-08-02 11:45:20|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|2809.94|0
1627904750000|2021-08-02 11:45:50|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|0
1627904760000|2021-08-02 11:46:00|2810.11|2810.11|2809.97|2809.97|2810.11|2810.11|2809.97|2809.97|0
1627904770000|2021-08-02 11:46:10|2809.8|2809.8|2808.88|2808.88|2809.8|2809.8|2808.88|2808.88|0
1627904780000|2021-08-02 11:46:20|2808.71|2808.71|2808.7|2808.7|2808.71|2808.71|2808.7|2808.7|0
1627904790000|2021-08-02 11:46:30|2808.47|2808.47|2808.53|2808.53|2808.53|2808.53|2808.47|2808.47|0
1627904810000|2021-08-02 11:46:50|2808.36|2808.36|2808.19|2808.19|2808.36|2808.36|2808.19|2808.19|0
1627904820000|2021-08-02 11:47:00|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|0
1627904830000|2021-08-02 11:47:10|2807.53|2807.53|2807.41|2807.41|2807.53|2807.53|2807.41|2807.41|0
1627904840000|2021-08-02 11:47:20|2807.53|2807.53|2807.42|2807.42|2807.58|2807.58|2807.42|2807.42|0
1627904850000|2021-08-02 11:47:30|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|2807.33|0
1627904860000|2021-08-02 11:47:40|2807.29|2807.29|2806.85|2806.85|2807.29|2807.29|2806.79|2806.79|0
1627904870000|2021-08-02 11:47:50|2806.96|2806.96|2807.07|2807.07|2807.41|2807.41|2806.96|2806.96|0
1627904880000|2021-08-02 11:48:00|2807.4|2807.4|2807.53|2807.53|2807.58|2807.58|2807.4|2807.4|0
1627904890000|2021-08-02 11:48:10|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|2807.31|0
1627904900000|2021-08-02 11:48:20|2807.19|2807.19|2806.86|2806.86|2807.19|2807.19|2806.86|2806.86|0
1627904910000|2021-08-02 11:48:30|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|2806.74|0
1627904920000|2021-08-02 11:48:40|2806.25|2806.25|2805.91|2805.91|2806.25|2806.25|2805.91|2805.91|0
1627904930000|2021-08-02 11:48:50|2806.08|2806.08|2806.07|2806.07|2806.14|2806.14|2806.07|2806.07|0
1627904940000|2021-08-02 11:49:00|2805.9|2805.9|2805.71|2805.71|2805.9|2805.9|2805.71|2805.71|0
1627904950000|2021-08-02 11:49:10|2805.87|2805.87|2806.29|2806.29|2806.29|2806.29|2805.87|2805.87|0
1627904960000|2021-08-02 11:49:20|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1627904980000|2021-08-02 11:49:40|2806.4|2806.4|2806.64|2806.64|2806.64|2806.64|2806.34|2806.34|0
1627904990000|2021-08-02 11:49:50|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.59|2806.59|0
1627905000000|2021-08-02 11:50:00|2806.63|2806.63|2806.43|2806.43|2806.63|2806.63|2806.4|2806.4|0
1627905010000|2021-08-02 11:50:10|2806.49|2806.49|2806.88|2806.88|2806.88|2806.88|2806.38|2806.38|0
1627905020000|2021-08-02 11:50:20|2806.99|2806.99|2806.98|2806.98|2807.16|2807.16|2806.98|2806.98|0
1627905030000|2021-08-02 11:50:30|2806.92|2806.92|2806.69|2806.69|2806.93|2806.93|2806.52|2806.52|0
1627905040000|2021-08-02 11:50:40|2806.63|2806.63|2806.51|2806.51|2806.63|2806.63|2806.51|2806.51|0
1627905050000|2021-08-02 11:50:50|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1627905060000|2021-08-02 11:51:00|2806|2806|2805.84|2805.84|2806|2806|2805.84|2805.84|0
1627905070000|2021-08-02 11:51:10|2805.88|2805.88|2805.27|2805.27|2805.88|2805.88|2805.27|2805.27|0
1627905080000|2021-08-02 11:51:20|2805.29|2805.29|2805.39|2805.39|2805.42|2805.42|2805.29|2805.29|0
1627905090000|2021-08-02 11:51:30|2805.44|2805.44|2805.33|2805.33|2805.44|2805.44|2805.33|2805.33|0
1627905100000|2021-08-02 11:51:40|2805.32|2805.32|2805.33|2805.33|2805.33|2805.33|2805.32|2805.32|0
1627905110000|2021-08-02 11:51:50|2805.32|2805.32|2805.13|2805.13|2805.35|2805.35|2805.13|2805.13|0
1627905120000|2021-08-02 11:52:00|2804.8|2804.8|2804.61|2804.61|2804.8|2804.8|2804.45|2804.45|0
1627905130000|2021-08-02 11:52:10|2804.6|2804.6|2804.59|2804.59|2804.77|2804.77|2804.59|2804.59|0
1627905140000|2021-08-02 11:52:20|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1627905150000|2021-08-02 11:52:30|2804.45|2804.45|2804.49|2804.49|2804.49|2804.49|2804.45|2804.45|0
1627905160000|2021-08-02 11:52:40|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|2804.32|0
1627905190000|2021-08-02 11:53:10|2803.99|2803.99|2803.76|2803.76|2804.04|2804.04|2803.76|2803.76|0
1627905200000|2021-08-02 11:53:20|2803.87|2803.87|2804.2|2804.2|2804.2|2804.2|2803.71|2803.71|0
1627905210000|2021-08-02 11:53:30|2804.14|2804.14|2803.92|2803.92|2804.14|2804.14|2803.5|2803.5|0
1627905220000|2021-08-02 11:53:40|2803.83|2803.83|2804|2804|2804|2804|2803.83|2803.83|0
1627905240000|2021-08-02 11:54:00|2804.11|2804.11|2803.89|2803.89|2804.11|2804.11|2803.89|2803.89|0
1627905250000|2021-08-02 11:54:10|2803.83|2803.83|2803.45|2803.45|2803.83|2803.83|2803.45|2803.45|0
1627905260000|2021-08-02 11:54:20|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|0
1627905270000|2021-08-02 11:54:30|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|0
1627905290000|2021-08-02 11:54:50|2803.49|2803.49|2803.66|2803.66|2803.66|2803.66|2803.49|2803.49|0
1627905300000|2021-08-02 11:55:00|2803.49|2803.49|2801.51|2801.51|2803.55|2803.55|2801.51|2801.51|0
1627905310000|2021-08-02 11:55:10|2801.84|2801.84|2801.68|2801.68|2801.84|2801.84|2801.51|2801.51|0
1627905320000|2021-08-02 11:55:20|2801.62|2801.62|2801.8|2801.8|2801.8|2801.8|2801.62|2801.62|0
1627905340000|2021-08-02 11:55:40|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|0
1627905350000|2021-08-02 11:55:50|2801.82|2801.82|2800.84|2800.84|2801.82|2801.82|2800.84|2800.84|0
1627905360000|2021-08-02 11:56:00|2800.92|2800.92|2800.99|2800.99|2801.15|2801.15|2800.92|2800.92|0
1627905370000|2021-08-02 11:56:10|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|2800.93|0
1627905380000|2021-08-02 11:56:20|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1627905390000|2021-08-02 11:56:30|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|0
1627905400000|2021-08-02 11:56:40|2801.32|2801.32|2801.15|2801.15|2801.32|2801.32|2801.15|2801.15|0
1627905410000|2021-08-02 11:56:50|2801.24|2801.24|2801.07|2801.07|2801.24|2801.24|2801.07|2801.07|0
1627905420000|2021-08-02 11:57:00|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|2800.98|0
1627905430000|2021-08-02 11:57:10|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1627905440000|2021-08-02 11:57:20|2801.21|2801.21|2801.55|2801.55|2801.55|2801.55|2801.21|2801.21|0
1627905450000|2021-08-02 11:57:30|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|0
1627905460000|2021-08-02 11:57:40|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|2801.49|0
1627905470000|2021-08-02 11:57:50|2801.32|2801.32|2801.3|2801.3|2801.49|2801.49|2801.3|2801.3|0
1627905480000|2021-08-02 11:58:00|2801.35|2801.35|2801.79|2801.79|2801.96|2801.96|2801.31|2801.31|0
1627905490000|2021-08-02 11:58:10|2801.46|2801.46|2801.13|2801.13|2801.46|2801.46|2801.13|2801.13|0
1627905500000|2021-08-02 11:58:20|2800.82|2800.82|2800.37|2800.37|2800.94|2800.94|2800.37|2800.37|0
1627905510000|2021-08-02 11:58:30|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|2800.04|0
1627905530000|2021-08-02 11:58:50|2799.87|2799.87|2800.03|2800.03|2800.03|2800.03|2799.87|2799.87|0
1627905540000|2021-08-02 11:59:00|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|2799.86|0
1627905550000|2021-08-02 11:59:10|2799.75|2799.75|2799.59|2799.59|2799.75|2799.75|2799.59|2799.59|0
1627905560000|2021-08-02 11:59:20|2799.53|2799.53|2799.48|2799.48|2799.53|2799.53|2799.37|2799.37|0
1627905580000|2021-08-02 11:59:40|2799.31|2799.31|2799.26|2799.26|2799.31|2799.31|2799.26|2799.26|0
1627905590000|2021-08-02 11:59:50|2799.08|2799.08|2799.29|2799.29|2799.29|2799.29|2799.04|2799.04|0
1627905600000|2021-08-02 12:00:00|2799.34|2799.34|2799.45|2799.45|2799.45|2799.45|2799.34|2799.34|0
1627905610000|2021-08-02 12:00:10|2799.51|2799.51|2799.54|2799.54|2799.6|2799.6|2799.49|2799.49|0
1627905630000|2021-08-02 12:00:30|2799.38|2799.38|2798.83|2798.83|2799.38|2799.38|2798.78|2798.78|0
1627905640000|2021-08-02 12:00:40|2799|2799|2799.17|2799.17|2799.22|2799.22|2799|2799|0
1627905660000|2021-08-02 12:01:00|2799.08|2799.08|2799.52|2799.52|2799.52|2799.52|2799|2799|0
1627905680000|2021-08-02 12:01:20|2799.51|2799.51|2799.52|2799.52|2799.52|2799.52|2799.51|2799.51|0
1627905690000|2021-08-02 12:01:30|2799.56|2799.56|2799.75|2799.75|2799.78|2799.78|2799.56|2799.56|0
1627905700000|2021-08-02 12:01:40|2799.59|2799.59|2799.8|2799.8|2799.8|2799.8|2799.59|2799.59|0
1627905710000|2021-08-02 12:01:50|2799.96|2799.96|2800.46|2800.46|2800.5|2800.5|2799.96|2799.96|0
1627905720000|2021-08-02 12:02:00|2800.41|2800.41|2800.43|2800.43|2800.43|2800.43|2800.3|2800.3|0
1627905730000|2021-08-02 12:02:10|2800.63|2800.63|2801.32|2801.32|2801.33|2801.33|2800.63|2800.63|0
1627905740000|2021-08-02 12:02:20|2801.65|2801.65|2802.07|2802.07|2802.15|2802.15|2801.65|2801.65|0
1627905750000|2021-08-02 12:02:30|2802.35|2802.35|2802.93|2802.93|2802.93|2802.93|2802.35|2802.35|0
1627905760000|2021-08-02 12:02:40|2802.82|2802.82|2802.41|2802.41|2802.82|2802.82|2802.16|2802.16|0
1627905770000|2021-08-02 12:02:50|2802.35|2802.35|2802.17|2802.17|2802.35|2802.35|2802.17|2802.17|0
1627905780000|2021-08-02 12:03:00|2802.67|2802.67|2802.4|2802.4|2802.67|2802.67|2802.4|2802.4|0
1627905790000|2021-08-02 12:03:10|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1627905810000|2021-08-02 12:03:30|2802.06|2802.06|2802.43|2802.43|2802.43|2802.43|2802.06|2802.06|0
1627905820000|2021-08-02 12:03:40|2802.37|2802.37|2802.49|2802.49|2802.49|2802.49|2802.37|2802.37|0
1627905830000|2021-08-02 12:03:50|2803.15|2803.15|2803.58|2803.58|2803.58|2803.58|2803.15|2803.15|0
1627905840000|2021-08-02 12:04:00|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|0
1627905850000|2021-08-02 12:04:10|2803.85|2803.85|2804.02|2804.02|2804.02|2804.02|2803.85|2803.85|0
1627905860000|2021-08-02 12:04:20|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|0
1627905880000|2021-08-02 12:04:40|2803.34|2803.34|2802.84|2802.84|2803.34|2803.34|2802.67|2802.67|0
1627905890000|2021-08-02 12:04:50|2802.34|2802.34|2803.23|2803.23|2803.23|2803.23|2802.34|2802.34|0
1627905900000|2021-08-02 12:05:00|2803.34|2803.34|2803.26|2803.26|2803.34|2803.34|2803.26|2803.26|0
1627905920000|2021-08-02 12:05:20|2803.14|2803.14|2802.97|2802.97|2803.14|2803.14|2802.97|2802.97|0
1627905930000|2021-08-02 12:05:30|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|0
1627905940000|2021-08-02 12:05:40|2802.92|2802.92|2802.81|2802.81|2802.92|2802.92|2802.81|2802.81|0
1627905950000|2021-08-02 12:05:50|2802.48|2802.48|2802.48|2802.48|2802.48|2802.48|2802.48|2802.48|0
1627905980000|2021-08-02 12:06:20|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|2802.14|0
1627905990000|2021-08-02 12:06:30|2803|2803|2803.37|2803.37|2803.54|2803.54|2803|2803|0
1627906020000|2021-08-02 12:07:00|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1627906030000|2021-08-02 12:07:10|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|0
1627906040000|2021-08-02 12:07:20|2803.39|2803.39|2803.5|2803.5|2803.5|2803.5|2803.39|2803.39|0
1627906060000|2021-08-02 12:07:40|2803.34|2803.34|2803.28|2803.28|2803.34|2803.34|2803.28|2803.28|0
1627906070000|2021-08-02 12:07:50|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|2803.11|0
1627906090000|2021-08-02 12:08:10|2803.07|2803.07|2803.07|2803.07|2803.07|2803.07|2803.07|2803.07|0
1627906100000|2021-08-02 12:08:20|2803.01|2803.01|2802.79|2802.79|2803.01|2803.01|2802.79|2802.79|0
1627906120000|2021-08-02 12:08:40|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|0
1627906130000|2021-08-02 12:08:50|2803.3|2803.3|2803.43|2803.43|2803.43|2803.43|2803.3|2803.3|0
1627906140000|2021-08-02 12:09:00|2803.26|2803.26|2803.3|2803.3|2803.3|2803.3|2803.26|2803.26|0
1627906150000|2021-08-02 12:09:10|2803.36|2803.36|2803.35|2803.35|2803.36|2803.36|2803.35|2803.35|0
1627906160000|2021-08-02 12:09:20|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|0
1627906170000|2021-08-02 12:09:30|2803.72|2803.72|2803.68|2803.68|2803.72|2803.72|2803.68|2803.68|0
1627906190000|2021-08-02 12:09:50|2803.35|2803.35|2802.73|2802.73|2803.35|2803.35|2802.65|2802.65|0
1627906200000|2021-08-02 12:10:00|2802.9|2802.9|2803.01|2803.01|2803.01|2803.01|2802.9|2802.9|0
1627906210000|2021-08-02 12:10:10|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|2802.92|0
1627906220000|2021-08-02 12:10:20|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|2803.25|0
1627906230000|2021-08-02 12:10:30|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|0
1627906260000|2021-08-02 12:11:00|2803.13|2803.13|2804.11|2804.11|2804.11|2804.11|2803.08|2803.08|0
1627906270000|2021-08-02 12:11:10|2804.09|2804.09|2804.1|2804.1|2804.1|2804.1|2804.09|2804.09|0
1627906280000|2021-08-02 12:11:20|2804.06|2804.06|2804.4|2804.4|2804.4|2804.4|2804.06|2804.06|0
1627906310000|2021-08-02 12:11:50|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|2804.48|0
1627906320000|2021-08-02 12:12:00|2804.98|2804.98|2805.67|2805.67|2805.67|2805.67|2804.98|2804.98|0
1627906330000|2021-08-02 12:12:10|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1627906360000|2021-08-02 12:12:40|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1627906370000|2021-08-02 12:12:50|2805.61|2805.61|2804.22|2804.22|2805.68|2805.68|2803.89|2803.89|0
1627906390000|2021-08-02 12:13:10|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1627906400000|2021-08-02 12:13:20|2804.02|2804.02|2803.98|2803.98|2804.04|2804.04|2803.98|2803.98|0
1627906410000|2021-08-02 12:13:30|2804.15|2804.15|2804.53|2804.53|2804.53|2804.53|2804.15|2804.15|0
1627906420000|2021-08-02 12:13:40|2804.81|2804.81|2804.64|2804.64|2804.81|2804.81|2804.64|2804.64|0
1627906430000|2021-08-02 12:13:50|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|2804.47|0
1627906440000|2021-08-02 12:14:00|2804.61|2804.61|2804.78|2804.78|2804.78|2804.78|2804.61|2804.61|0
1627906460000|2021-08-02 12:14:20|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|0
1627906480000|2021-08-02 12:14:40|2805.05|2805.05|2804.89|2804.89|2805.05|2805.05|2804.89|2804.89|0
1627906490000|2021-08-02 12:14:50|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|2804.72|0
1627906500000|2021-08-02 12:15:00|2804.74|2804.74|2805.31|2805.31|2805.31|2805.31|2804.74|2804.74|0
1627906520000|2021-08-02 12:15:20|2805.42|2805.42|2805.48|2805.48|2805.48|2805.48|2805.31|2805.31|0
1627906530000|2021-08-02 12:15:30|2805.81|2805.81|2805.77|2805.77|2805.81|2805.81|2805.77|2805.77|0
1627906550000|2021-08-02 12:15:50|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|0
1627906560000|2021-08-02 12:16:00|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|0
1627906570000|2021-08-02 12:16:10|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|2805.24|0
1627906580000|2021-08-02 12:16:20|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|0
1627906590000|2021-08-02 12:16:30|2805.02|2805.02|2805.18|2805.18|2805.18|2805.18|2805.02|2805.02|0
1627906610000|2021-08-02 12:16:50|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|2805.02|0
1627906620000|2021-08-02 12:17:00|2805.07|2805.07|2805.24|2805.24|2805.24|2805.24|2805.07|2805.07|0
1627906640000|2021-08-02 12:17:20|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|2805.07|0
1627906660000|2021-08-02 12:17:40|2805.02|2805.02|2804.63|2804.63|2805.02|2805.02|2804.63|2804.63|0
1627906670000|2021-08-02 12:17:50|2804.8|2804.8|2804.7|2804.7|2804.8|2804.8|2804.7|2804.7|0
1627906680000|2021-08-02 12:18:00|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|2804.58|0
1627906690000|2021-08-02 12:18:10|2804.52|2804.52|2803.88|2803.88|2804.52|2804.52|2803.88|2803.88|0
1627906700000|2021-08-02 12:18:20|2803.48|2803.48|2803.31|2803.31|2803.48|2803.48|2803.31|2803.31|0
1627906710000|2021-08-02 12:18:30|2803.33|2803.33|2803.49|2803.49|2803.49|2803.49|2803.33|2803.33|0
1627906730000|2021-08-02 12:18:50|2803.66|2803.66|2803.82|2803.82|2803.98|2803.98|2803.66|2803.66|0
1627906740000|2021-08-02 12:19:00|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|0
1627906750000|2021-08-02 12:19:10|2804.2|2804.2|2804.09|2804.09|2804.2|2804.2|2804.03|2804.03|0
1627906770000|2021-08-02 12:19:30|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|2804.42|0
1627906800000|2021-08-02 12:20:00|2804.64|2804.64|2804.64|2804.64|2804.64|2804.64|2804.64|2804.64|0
1627906810000|2021-08-02 12:20:10|2804.59|2804.59|2804.03|2804.03|2804.59|2804.59|2804.03|2804.03|0
1627906820000|2021-08-02 12:20:20|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|2804.2|0
1627906830000|2021-08-02 12:20:30|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1627906840000|2021-08-02 12:20:40|2804.02|2804.02|2804.04|2804.04|2804.05|2804.05|2804.02|2804.02|0
1627906850000|2021-08-02 12:20:50|2804.21|2804.21|2803.78|2803.78|2804.21|2804.21|2803.78|2803.78|0
1627906860000|2021-08-02 12:21:00|2803.81|2803.81|2803.83|2803.83|2803.83|2803.83|2803.81|2803.81|0
1627906870000|2021-08-02 12:21:10|2803.8|2803.8|2803.58|2803.58|2803.8|2803.8|2803.58|2803.58|0
1627906880000|2021-08-02 12:21:20|2803.64|2803.64|2804.01|2804.01|2804.01|2804.01|2803.64|2803.64|0
1627906890000|2021-08-02 12:21:30|2803.85|2803.85|2803.9|2803.9|2803.9|2803.9|2803.85|2803.85|0
1627906900000|2021-08-02 12:21:40|2803.85|2803.85|2803.68|2803.68|2803.85|2803.85|2803.68|2803.68|0
1627906910000|2021-08-02 12:21:50|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|2803.52|0
1627906920000|2021-08-02 12:22:00|2803.68|2803.68|2803.64|2803.64|2803.68|2803.68|2803.64|2803.64|0
1627906930000|2021-08-02 12:22:10|2803.65|2803.65|2803.7|2803.7|2803.7|2803.7|2803.65|2803.65|0
1627906960000|2021-08-02 12:22:40|2803.74|2803.74|2803.8|2803.8|2803.8|2803.8|2803.74|2803.74|0
1627906970000|2021-08-02 12:22:50|2803.96|2803.96|2803.13|2803.13|2803.96|2803.96|2803.08|2803.08|0
1627906980000|2021-08-02 12:23:00|2802.97|2802.97|2802.88|2802.88|2802.97|2802.97|2802.88|2802.88|0
1627906990000|2021-08-02 12:23:10|2803.05|2803.05|2803.1|2803.1|2803.1|2803.1|2802.99|2802.99|0
1627907000000|2021-08-02 12:23:20|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|2802.93|0
1627907010000|2021-08-02 12:23:30|2803.1|2803.1|2802.72|2802.72|2803.1|2803.1|2802.72|2802.72|0
1627907020000|2021-08-02 12:23:40|2802.54|2802.54|2802.47|2802.47|2802.54|2802.54|2802.47|2802.47|0
1627907030000|2021-08-02 12:23:50|2802.41|2802.41|2802.47|2802.47|2802.47|2802.47|2802.41|2802.41|0
1627907060000|2021-08-02 12:24:20|2802.14|2802.14|2801.97|2801.97|2802.14|2802.14|2801.8|2801.8|0
1627907100000|2021-08-02 12:25:00|2801.47|2801.47|2800.79|2800.79|2801.47|2801.47|2800.79|2800.79|0
1627907110000|2021-08-02 12:25:10|2800.71|2800.71|2801.26|2801.26|2801.26|2801.26|2800.54|2800.54|0
1627907120000|2021-08-02 12:25:20|2801.43|2801.43|2801.99|2801.99|2801.99|2801.99|2801.43|2801.43|0
1627907130000|2021-08-02 12:25:30|2801.97|2801.97|2802.06|2802.06|2802.06|2802.06|2801.94|2801.94|0
1627907140000|2021-08-02 12:25:40|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|0
1627907150000|2021-08-02 12:25:50|2801.83|2801.83|2801.16|2801.16|2801.83|2801.83|2801.16|2801.16|0
1627907160000|2021-08-02 12:26:00|2801.47|2801.47|2801.5|2801.5|2801.5|2801.5|2801.47|2801.47|0
1627907190000|2021-08-02 12:26:30|2801.58|2801.58|2801.63|2801.63|2801.63|2801.63|2801.58|2801.58|0
1627907200000|2021-08-02 12:26:40|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1627907220000|2021-08-02 12:27:00|2801.58|2801.58|2802.26|2802.26|2802.26|2802.26|2801.46|2801.46|0
1627907230000|2021-08-02 12:27:10|2802.71|2802.71|2803|2803|2803|2803|2802.6|2802.6|0
1627907240000|2021-08-02 12:27:20|2802.99|2802.99|2803.6|2803.6|2803.6|2803.6|2802.93|2802.93|0
1627907250000|2021-08-02 12:27:30|2803.64|2803.64|2803.92|2803.92|2803.92|2803.92|2803.64|2803.64|0
1627907260000|2021-08-02 12:27:40|2803.87|2803.87|2803.98|2803.98|2803.98|2803.98|2803.87|2803.87|0
1627907270000|2021-08-02 12:27:50|2803.7|2803.7|2803.59|2803.59|2803.7|2803.7|2803.59|2803.59|0
1627907290000|2021-08-02 12:28:10|2803.75|2803.75|2803.84|2803.84|2803.86|2803.86|2803.75|2803.75|0
1627907300000|2021-08-02 12:28:20|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1627907310000|2021-08-02 12:28:30|2803.87|2803.87|2803.79|2803.79|2803.88|2803.88|2803.79|2803.79|0
1627907320000|2021-08-02 12:28:40|2803.58|2803.58|2803.58|2803.58|2803.58|2803.58|2803.58|2803.58|0
1627907330000|2021-08-02 12:28:50|2803.25|2803.25|2803.09|2803.09|2803.25|2803.25|2803.09|2803.09|0
1627907340000|2021-08-02 12:29:00|2802.6|2802.6|2802.26|2802.26|2802.6|2802.6|2802.26|2802.26|0
1627907350000|2021-08-02 12:29:10|2802.15|2802.15|2802.04|2802.04|2802.15|2802.15|2801.98|2801.98|0
1627907360000|2021-08-02 12:29:20|2802.26|2802.26|2802.43|2802.43|2802.59|2802.59|2802.26|2802.26|0
1627907380000|2021-08-02 12:29:40|2802.41|2802.41|2802.57|2802.57|2802.57|2802.57|2802.41|2802.41|0
1627907400000|2021-08-02 12:30:00|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|2802.56|0
1627907410000|2021-08-02 12:30:10|2802.6|2802.6|2802.93|2802.93|2802.93|2802.93|2802.6|2802.6|0
1627907420000|2021-08-02 12:30:20|2803.04|2803.04|2803.26|2803.26|2803.26|2803.26|2803.04|2803.04|0
1627907430000|2021-08-02 12:30:30|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1627907440000|2021-08-02 12:30:40|2802.85|2802.85|2802.74|2802.74|2802.85|2802.85|2802.57|2802.57|0
1627907450000|2021-08-02 12:30:50|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1627907460000|2021-08-02 12:31:00|2802.52|2802.52|2802.5|2802.5|2802.52|2802.52|2802.48|2802.48|0
1627907480000|2021-08-02 12:31:20|2802.33|2802.33|2802.27|2802.27|2802.35|2802.35|2802.27|2802.27|0
1627907490000|2021-08-02 12:31:30|2802.32|2802.32|2802.8|2802.8|2803.05|2803.05|2802.32|2802.32|0
1627907500000|2021-08-02 12:31:40|2802.92|2802.92|2802.91|2802.91|2802.92|2802.92|2802.91|2802.91|0
1627907510000|2021-08-02 12:31:50|2803.07|2803.07|2803.72|2803.72|2803.72|2803.72|2802.91|2802.91|0
1627907520000|2021-08-02 12:32:00|2803.6|2803.6|2803.66|2803.66|2803.66|2803.66|2803.6|2803.6|0
1627907530000|2021-08-02 12:32:10|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1627907540000|2021-08-02 12:32:20|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1627907550000|2021-08-02 12:32:30|2803.52|2803.52|2803.35|2803.35|2803.52|2803.52|2803.35|2803.35|0
1627907570000|2021-08-02 12:32:50|2803.33|2803.33|2801.88|2801.88|2803.33|2803.33|2801.88|2801.88|0
1627907580000|2021-08-02 12:33:00|2801.71|2801.71|2800.29|2800.29|2801.71|2801.71|2800.29|2800.29|0
1627907590000|2021-08-02 12:33:10|2800.21|2800.21|2800.15|2800.15|2800.21|2800.21|2800.11|2800.11|0
1627907600000|2021-08-02 12:33:20|2800.26|2800.26|2800.53|2800.53|2800.53|2800.53|2800.26|2800.26|0
1627907620000|2021-08-02 12:33:40|2800.69|2800.69|2800.53|2800.53|2800.69|2800.69|2800.53|2800.53|0
1627907630000|2021-08-02 12:33:50|2800.03|2800.03|2800.33|2800.33|2800.33|2800.33|2800.03|2800.03|0
1627907640000|2021-08-02 12:34:00|2800.55|2800.55|2801.21|2801.21|2801.21|2801.21|2800.55|2800.55|0
1627907650000|2021-08-02 12:34:10|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1627907670000|2021-08-02 12:34:30|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|2801.37|0
1627907680000|2021-08-02 12:34:40|2801.32|2801.32|2800.93|2800.93|2801.43|2801.43|2800.93|2800.93|0
1627907700000|2021-08-02 12:35:00|2801.1|2801.1|2801.3|2801.3|2801.3|2801.3|2801.1|2801.1|0
1627907710000|2021-08-02 12:35:10|2801.25|2801.25|2800.8|2800.8|2801.25|2801.25|2800.8|2800.8|0
1627907730000|2021-08-02 12:35:30|2800.69|2800.69|2800.65|2800.65|2800.69|2800.69|2800.65|2800.65|0
1627907750000|2021-08-02 12:35:50|2800.59|2800.59|2800.55|2800.55|2800.59|2800.59|2800.55|2800.55|0
1627907760000|2021-08-02 12:36:00|2800.38|2800.38|2800.23|2800.23|2800.38|2800.38|2800.21|2800.21|0
1627907770000|2021-08-02 12:36:10|2800.29|2800.29|2800.68|2800.68|2800.68|2800.68|2800.29|2800.29|0
1627907780000|2021-08-02 12:36:20|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|2800.63|0
1627907790000|2021-08-02 12:36:30|2800.61|2800.61|2798.21|2798.21|2800.61|2800.61|2798.21|2798.21|0
1627907800000|2021-08-02 12:36:40|2798.11|2798.11|2796.89|2796.89|2798.11|2798.11|2796.89|2796.89|0
1627907810000|2021-08-02 12:36:50|2796.72|2796.72|2796.54|2796.54|2796.72|2796.72|2796.54|2796.54|0
1627907820000|2021-08-02 12:37:00|2796.89|2796.89|2797.1|2797.1|2797.15|2797.15|2796.89|2796.89|0
1627907830000|2021-08-02 12:37:10|2797.26|2797.26|2797.1|2797.1|2797.26|2797.26|2797.1|2797.1|0
1627907840000|2021-08-02 12:37:20|2796.43|2796.43|2796.56|2796.56|2796.6|2796.6|2796.43|2796.43|0
1627907850000|2021-08-02 12:37:30|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|0
1627907860000|2021-08-02 12:37:40|2796.23|2796.23|2795.78|2795.78|2796.23|2796.23|2795.73|2795.73|0
1627907870000|2021-08-02 12:37:50|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|2795.72|0
1627907880000|2021-08-02 12:38:00|2795.89|2795.89|2795.72|2795.72|2795.89|2795.89|2795.72|2795.72|0
1627907890000|2021-08-02 12:38:10|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|0
1627907900000|2021-08-02 12:38:20|2795.56|2795.56|2794.79|2794.79|2795.56|2795.56|2794.79|2794.79|0
1627907910000|2021-08-02 12:38:30|2794.81|2794.81|2794.86|2794.86|2794.89|2794.89|2794.81|2794.81|0
1627907920000|2021-08-02 12:38:40|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|0
1627907930000|2021-08-02 12:38:50|2795.12|2795.12|2795.51|2795.51|2795.73|2795.73|2795.12|2795.12|0
1627907940000|2021-08-02 12:39:00|2795.57|2795.57|2795.41|2795.41|2795.66|2795.66|2795.28|2795.28|0
1627907950000|2021-08-02 12:39:10|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|0
1627907960000|2021-08-02 12:39:20|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|0
1627907970000|2021-08-02 12:39:30|2796.02|2796.02|2795.69|2795.69|2796.02|2796.02|2795.69|2795.69|0
1627907990000|2021-08-02 12:39:50|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|0
1627908000000|2021-08-02 12:40:00|2794.8|2794.8|2794.68|2794.68|2794.8|2794.8|2794.46|2794.46|0
1627908010000|2021-08-02 12:40:10|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|0
1627908020000|2021-08-02 12:40:20|2794.4|2794.4|2794.34|2794.34|2794.4|2794.4|2794.28|2794.28|0
1627908030000|2021-08-02 12:40:30|2794.18|2794.18|2793.76|2793.76|2794.18|2794.18|2793.76|2793.76|0
1627908050000|2021-08-02 12:40:50|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|0
1627908060000|2021-08-02 12:41:00|2794.05|2794.05|2793.94|2793.94|2794.05|2794.05|2793.94|2793.94|0
1627908070000|2021-08-02 12:41:10|2793.89|2793.89|2793.83|2793.83|2793.89|2793.89|2793.83|2793.83|0
1627908080000|2021-08-02 12:41:20|2794|2794|2794|2794|2794|2794|2793.94|2793.94|0
1627908140000|2021-08-02 12:42:20|2794.11|2794.11|2794.08|2794.08|2794.11|2794.11|2794.08|2794.08|0
1627908150000|2021-08-02 12:42:30|2793.85|2793.85|2793.53|2793.53|2793.85|2793.85|2793.52|2793.52|0
1627908170000|2021-08-02 12:42:50|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|0
1627908180000|2021-08-02 12:43:00|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|0
1627908200000|2021-08-02 12:43:20|2793.2|2793.2|2793.03|2793.03|2793.2|2793.2|2793.03|2793.03|0
1627908210000|2021-08-02 12:43:30|2792.98|2792.98|2793.03|2793.03|2793.03|2793.03|2792.98|2792.98|0
1627908250000|2021-08-02 12:44:10|2793.01|2793.01|2792.96|2792.96|2793.01|2793.01|2792.96|2792.96|0
1627908260000|2021-08-02 12:44:20|2792.85|2792.85|2792.51|2792.51|2792.85|2792.85|2792.51|2792.51|0
1627908270000|2021-08-02 12:44:30|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|0
1627908290000|2021-08-02 12:44:50|2792.24|2792.24|2792.07|2792.07|2792.4|2792.4|2792.07|2792.07|0
1627908300000|2021-08-02 12:45:00|2792.01|2792.01|2792.57|2792.57|2792.57|2792.57|2792.01|2792.01|0
1627908310000|2021-08-02 12:45:10|2792.51|2792.51|2792.42|2792.42|2792.51|2792.51|2792.42|2792.42|0
1627908320000|2021-08-02 12:45:20|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1627908330000|2021-08-02 12:45:30|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|0
1627908340000|2021-08-02 12:45:40|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|0
1627908350000|2021-08-02 12:45:50|2792.12|2792.12|2792.11|2792.11|2792.12|2792.12|2792.11|2792.11|0
1627908360000|2021-08-02 12:46:00|2792.09|2792.09|2791.59|2791.59|2792.09|2792.09|2791.43|2791.43|0
1627908370000|2021-08-02 12:46:10|2791.55|2791.55|2790.26|2790.26|2791.55|2791.55|2790.26|2790.26|0
1627908380000|2021-08-02 12:46:20|2790.21|2790.21|2790.09|2790.09|2790.21|2790.21|2790.04|2790.04|0
1627908390000|2021-08-02 12:46:30|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|0
1627908400000|2021-08-02 12:46:40|2789.77|2789.77|2789.89|2789.89|2789.89|2789.89|2789.56|2789.56|0
1627908420000|2021-08-02 12:47:00|2789.83|2789.83|2790|2790|2790|2790|2789.83|2789.83|0
1627908430000|2021-08-02 12:47:10|2790.05|2790.05|2789.94|2789.94|2790.05|2790.05|2789.94|2789.94|0
1627908440000|2021-08-02 12:47:20|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|0
1627908450000|2021-08-02 12:47:30|2789.83|2789.83|2790.17|2790.17|2790.17|2790.17|2789.83|2789.83|0
1627908460000|2021-08-02 12:47:40|2790|2790|2790|2790|2790|2790|2790|2790|0
1627908470000|2021-08-02 12:47:50|2789.95|2789.95|2789.69|2789.69|2789.95|2789.95|2789.57|2789.57|0
1627908480000|2021-08-02 12:48:00|2789.8|2789.8|2790.02|2790.02|2790.08|2790.08|2789.75|2789.75|0
1627908490000|2021-08-02 12:48:10|2790.19|2790.19|2790.13|2790.13|2790.3|2790.3|2790.13|2790.13|0
1627908500000|2021-08-02 12:48:20|2790.08|2790.08|2790.05|2790.05|2790.08|2790.08|2789.97|2789.97|0
1627908510000|2021-08-02 12:48:30|2790.11|2790.11|2790.27|2790.27|2790.44|2790.44|2790.11|2790.11|0
1627908520000|2021-08-02 12:48:40|2790.44|2790.44|2790.15|2790.15|2790.44|2790.44|2790.11|2790.11|0
1627908530000|2021-08-02 12:48:50|2790.31|2790.31|2790.15|2790.15|2790.48|2790.48|2790.15|2790.15|0
1627908540000|2021-08-02 12:49:00|2790.12|2790.12|2789.71|2789.71|2790.12|2790.12|2789.71|2789.71|0
1627908550000|2021-08-02 12:49:10|2789.6|2789.6|2788.53|2788.53|2789.6|2789.6|2788.53|2788.53|0
1627908560000|2021-08-02 12:49:20|2788.7|2788.7|2788.41|2788.41|2788.7|2788.7|2788.41|2788.41|0
1627908570000|2021-08-02 12:49:30|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|2788.25|0
1627908580000|2021-08-02 12:49:40|2788.23|2788.23|2788.34|2788.34|2788.34|2788.34|2788.23|2788.23|0
1627908590000|2021-08-02 12:49:50|2788.36|2788.36|2788.62|2788.62|2788.71|2788.71|2788.36|2788.36|0
1627908600000|2021-08-02 12:50:00|2788.71|2788.71|2788.89|2788.89|2788.89|2788.89|2788.67|2788.67|0
1627908610000|2021-08-02 12:50:10|2788.88|2788.88|2788.91|2788.91|2788.91|2788.91|2788.66|2788.66|0
1627908620000|2021-08-02 12:50:20|2788.93|2788.93|2788.99|2788.99|2788.99|2788.99|2788.88|2788.88|0
1627908630000|2021-08-02 12:50:30|2789.03|2789.03|2788.88|2788.88|2789.03|2789.03|2788.88|2788.88|0
1627908640000|2021-08-02 12:50:40|2789.04|2789.04|2789.1|2789.1|2789.1|2789.1|2788.88|2788.88|0
1627908650000|2021-08-02 12:50:50|2788.94|2788.94|2788.89|2788.89|2788.94|2788.94|2788.89|2788.89|0
1627908660000|2021-08-02 12:51:00|2788.91|2788.91|2789.27|2789.27|2789.27|2789.27|2788.91|2788.91|0
1627908670000|2021-08-02 12:51:10|2789.22|2789.22|2788.28|2788.28|2789.22|2789.22|2788.28|2788.28|0
1627908680000|2021-08-02 12:51:20|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1627908690000|2021-08-02 12:51:30|2788.4|2788.4|2788.29|2788.29|2788.46|2788.46|2788.13|2788.13|0
1627908710000|2021-08-02 12:51:50|2788.31|2788.31|2788.03|2788.03|2788.31|2788.31|2788.03|2788.03|0
1627908720000|2021-08-02 12:52:00|2788.2|2788.2|2788.37|2788.37|2788.37|2788.37|2788.2|2788.2|0
1627908730000|2021-08-02 12:52:10|2788.36|2788.36|2788.59|2788.59|2788.59|2788.59|2788.36|2788.36|0
1627908740000|2021-08-02 12:52:20|2788.48|2788.48|2788.27|2788.27|2788.5|2788.5|2788.27|2788.27|0
1627908750000|2021-08-02 12:52:30|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.16|2788.16|0
1627908760000|2021-08-02 12:52:40|2788.05|2788.05|2788.21|2788.21|2788.21|2788.21|2787.88|2787.88|0
1627908770000|2021-08-02 12:52:50|2788.16|2788.16|2787.91|2787.91|2788.16|2788.16|2787.91|2787.91|0
1627908780000|2021-08-02 12:53:00|2788.07|2788.07|2788.07|2788.07|2788.13|2788.13|2788.07|2788.07|0
1627908790000|2021-08-02 12:53:10|2788.03|2788.03|2787.56|2787.56|2788.03|2788.03|2787.56|2787.56|0
1627908800000|2021-08-02 12:53:20|2787.89|2787.89|2787.95|2787.95|2787.95|2787.95|2787.89|2787.89|0
1627908810000|2021-08-02 12:53:30|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|0
1627908820000|2021-08-02 12:53:40|2787.45|2787.45|2787.62|2787.62|2787.62|2787.62|2787.45|2787.45|0
1627908830000|2021-08-02 12:53:50|2787.67|2787.67|2787.83|2787.83|2787.83|2787.83|2787.67|2787.67|0
1627908840000|2021-08-02 12:54:00|2787.89|2787.89|2786.77|2786.77|2787.89|2787.89|2786.61|2786.61|0
1627908850000|2021-08-02 12:54:10|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|0
1627908860000|2021-08-02 12:54:20|2786.57|2786.57|2787.05|2787.05|2787.11|2787.11|2786.57|2786.57|0
1627908870000|2021-08-02 12:54:30|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|0
1627908880000|2021-08-02 12:54:40|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1627908890000|2021-08-02 12:54:50|2787.42|2787.42|2787.51|2787.51|2787.51|2787.51|2787.42|2787.42|0
1627908900000|2021-08-02 12:55:00|2787.01|2787.01|2786.84|2786.84|2787.01|2787.01|2786.84|2786.84|0
1627908910000|2021-08-02 12:55:10|2786.8|2786.8|2787.05|2787.05|2787.13|2787.13|2786.8|2786.8|0
1627908920000|2021-08-02 12:55:20|2787.39|2787.39|2788.26|2788.26|2788.26|2788.26|2787.39|2787.39|0
1627908930000|2021-08-02 12:55:30|2788.28|2788.28|2788.73|2788.73|2788.73|2788.73|2788.28|2788.28|0
1627908940000|2021-08-02 12:55:40|2788.84|2788.84|2789.07|2789.07|2789.07|2789.07|2788.84|2788.84|0
1627908950000|2021-08-02 12:55:50|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|0
1627908960000|2021-08-02 12:56:00|2789.26|2789.26|2789.28|2789.28|2789.28|2789.28|2789.26|2789.26|0
1627908970000|2021-08-02 12:56:10|2788.89|2788.89|2789.06|2789.06|2789.06|2789.06|2788.89|2788.89|0
1627908980000|2021-08-02 12:56:20|2789.23|2789.23|2789.06|2789.06|2789.23|2789.23|2789.06|2789.06|0
1627909000000|2021-08-02 12:56:40|2789.11|2789.11|2789.06|2789.06|2789.12|2789.12|2789.06|2789.06|0
1627909010000|2021-08-02 12:56:50|2788.89|2788.89|2788.62|2788.62|2788.89|2788.89|2788.62|2788.62|0
1627909030000|2021-08-02 12:57:10|2788.74|2788.74|2788.97|2788.97|2788.97|2788.97|2788.74|2788.74|0
1627909040000|2021-08-02 12:57:20|2788.95|2788.95|2789.28|2789.28|2789.36|2789.36|2788.95|2788.95|0
1627909050000|2021-08-02 12:57:30|2789.5|2789.5|2789.34|2789.34|2789.5|2789.5|2789.34|2789.34|0
1627909060000|2021-08-02 12:57:40|2789.42|2789.42|2790.68|2790.68|2790.68|2790.68|2789.42|2789.42|0
1627909070000|2021-08-02 12:57:50|2790.52|2790.52|2790.52|2790.52|2790.69|2790.69|2790.52|2790.52|0
1627909080000|2021-08-02 12:58:00|2790.36|2790.36|2790.21|2790.21|2790.36|2790.36|2790.19|2790.19|0
1627909090000|2021-08-02 12:58:10|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|0
1627909100000|2021-08-02 12:58:20|2790.12|2790.12|2789.95|2789.95|2790.12|2790.12|2789.95|2789.95|0
1627909110000|2021-08-02 12:58:30|2789.89|2789.89|2789.09|2789.09|2789.94|2789.94|2788.53|2788.53|0
1627909120000|2021-08-02 12:58:40|2789.03|2789.03|2788.7|2788.7|2789.03|2789.03|2788.5|2788.5|0
1627909130000|2021-08-02 12:58:50|2788.65|2788.65|2788.33|2788.33|2788.65|2788.65|2788.25|2788.25|0
1627909140000|2021-08-02 12:59:00|2788.5|2788.5|2788.95|2788.95|2788.95|2788.95|2788.5|2788.5|0
1627909150000|2021-08-02 12:59:10|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1627909160000|2021-08-02 12:59:20|2788.8|2788.8|2788.78|2788.78|2788.8|2788.8|2788.78|2788.78|0
1627909170000|2021-08-02 12:59:30|2788.77|2788.77|2788.54|2788.54|2788.77|2788.77|2788.49|2788.49|0
1627909180000|2021-08-02 12:59:40|2788.91|2788.91|2788.84|2788.84|2788.95|2788.95|2788.79|2788.79|0
1627909190000|2021-08-02 12:59:50|2788.9|2788.9|2788.68|2788.68|2788.9|2788.9|2788.68|2788.68|0
1627909200000|2021-08-02 13:00:00|2788.73|2788.73|2788.9|2788.9|2788.9|2788.9|2788.73|2788.73|0
1627909210000|2021-08-02 13:00:10|2789.09|2789.09|2789.08|2789.08|2789.19|2789.19|2789.02|2789.02|0
1627909220000|2021-08-02 13:00:20|2788.75|2788.75|2789.45|2789.45|2789.45|2789.45|2788.75|2788.75|0
1627909230000|2021-08-02 13:00:30|2789.46|2789.46|2789.46|2789.46|2789.47|2789.47|2789.36|2789.36|0
1627909240000|2021-08-02 13:00:40|2789.79|2789.79|2790.11|2790.11|2790.11|2790.11|2789.79|2789.79|0
1627909260000|2021-08-02 13:01:00|2790.09|2790.09|2790.07|2790.07|2790.09|2790.09|2790.07|2790.07|0
1627909270000|2021-08-02 13:01:10|2790.08|2790.08|2792.17|2792.17|2792.32|2792.32|2790.08|2790.08|0
1627909280000|2021-08-02 13:01:20|2792.51|2792.51|2792.88|2792.88|2793.15|2793.15|2792.51|2792.51|0
1627909290000|2021-08-02 13:01:30|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|0
1627909300000|2021-08-02 13:01:40|2792.88|2792.88|2792.38|2792.38|2792.88|2792.88|2792.38|2792.38|0
1627909320000|2021-08-02 13:02:00|2792.25|2792.25|2792.24|2792.24|2792.41|2792.41|2792.24|2792.24|0
1627909330000|2021-08-02 13:02:10|2792.21|2792.21|2791.98|2791.98|2792.21|2792.21|2791.98|2791.98|0
1627909340000|2021-08-02 13:02:20|2792|2792|2792.95|2792.95|2792.95|2792.95|2791.98|2791.98|0
1627909350000|2021-08-02 13:02:30|2793.28|2793.28|2794.08|2794.08|2794.08|2794.08|2793.28|2793.28|0
1627909370000|2021-08-02 13:02:50|2794.14|2794.14|2793.69|2793.69|2794.19|2794.19|2793.52|2793.52|0
1627909390000|2021-08-02 13:03:10|2793.75|2793.75|2793.52|2793.52|2793.75|2793.75|2793.52|2793.52|0
1627909400000|2021-08-02 13:03:20|2793.55|2793.55|2793.71|2793.71|2793.71|2793.71|2793.55|2793.55|0
1627909410000|2021-08-02 13:03:30|2793.82|2793.82|2794.05|2794.05|2794.05|2794.05|2793.82|2793.82|0
1627909430000|2021-08-02 13:03:50|2794.21|2794.21|2794.43|2794.43|2794.54|2794.54|2794.21|2794.21|0
1627909440000|2021-08-02 13:04:00|2794.44|2794.44|2794.29|2794.29|2794.44|2794.44|2794.28|2794.28|0
1627909450000|2021-08-02 13:04:10|2793.52|2793.52|2793.31|2793.31|2793.52|2793.52|2793.31|2793.31|0
1627909470000|2021-08-02 13:04:30|2793.2|2793.2|2791.36|2791.36|2793.2|2793.2|2791.36|2791.36|0
1627909480000|2021-08-02 13:04:40|2791.14|2791.14|2791.11|2791.11|2791.14|2791.14|2791.06|2791.06|0
1627909490000|2021-08-02 13:04:50|2790.95|2790.95|2790.78|2790.78|2790.95|2790.95|2790.78|2790.78|0
1627909500000|2021-08-02 13:05:00|2790.95|2790.95|2790.9|2790.9|2791.06|2791.06|2790.9|2790.9|0
1627909520000|2021-08-02 13:05:20|2791.06|2791.06|2791.46|2791.46|2791.46|2791.46|2791.06|2791.06|0
1627909530000|2021-08-02 13:05:30|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|2791.57|0
1627909540000|2021-08-02 13:05:40|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1627909550000|2021-08-02 13:05:50|2791.85|2791.85|2792.1|2792.1|2792.1|2792.1|2791.79|2791.79|0
1627909560000|2021-08-02 13:06:00|2792.26|2792.26|2792.45|2792.45|2792.51|2792.51|2792.26|2792.26|0
1627909570000|2021-08-02 13:06:10|2792.28|2792.28|2792.45|2792.45|2792.45|2792.45|2792.28|2792.28|0
1627909580000|2021-08-02 13:06:20|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|2792.28|0
1627909590000|2021-08-02 13:06:30|2792.45|2792.45|2792.68|2792.68|2792.68|2792.68|2792.45|2792.45|0
1627909600000|2021-08-02 13:06:40|2792.73|2792.73|2793.24|2793.24|2793.6|2793.6|2792.73|2792.73|0
1627909610000|2021-08-02 13:06:50|2793.58|2793.58|2794.03|2794.03|2794.03|2794.03|2793.46|2793.46|0
1627909620000|2021-08-02 13:07:00|2793.86|2793.86|2793.82|2793.82|2793.86|2793.86|2793.71|2793.71|0
1627909630000|2021-08-02 13:07:10|2793.99|2793.99|2793.93|2793.93|2793.99|2793.99|2793.82|2793.82|0
1627909640000|2021-08-02 13:07:20|2793.82|2793.82|2793.19|2793.19|2793.82|2793.82|2793.19|2793.19|0
1627909670000|2021-08-02 13:07:50|2793.36|2793.36|2793.52|2793.52|2793.64|2793.64|2793.36|2793.36|0
1627909680000|2021-08-02 13:08:00|2793.64|2793.64|2793.08|2793.08|2793.64|2793.64|2793.08|2793.08|0
1627909690000|2021-08-02 13:08:10|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2792.86|2792.86|0
1627909700000|2021-08-02 13:08:20|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|0
1627909710000|2021-08-02 13:08:30|2792.46|2792.46|2792.35|2792.35|2792.46|2792.46|2792.35|2792.35|0
1627909720000|2021-08-02 13:08:40|2792.32|2792.32|2792.47|2792.47|2792.48|2792.48|2792.31|2792.31|0
1627909730000|2021-08-02 13:08:50|2791.97|2791.97|2792.47|2792.47|2792.47|2792.47|2791.97|2791.97|0
1627909740000|2021-08-02 13:09:00|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|0
1627909760000|2021-08-02 13:09:20|2792.63|2792.63|2792.47|2792.47|2792.86|2792.86|2792.47|2792.47|0
1627909770000|2021-08-02 13:09:30|2792.76|2792.76|2792.74|2792.74|2792.76|2792.76|2792.74|2792.74|0
1627909780000|2021-08-02 13:09:40|2792.85|2792.85|2793.29|2793.29|2793.29|2793.29|2792.79|2792.79|0
1627909790000|2021-08-02 13:09:50|2793.13|2793.13|2793.41|2793.41|2793.41|2793.41|2793.13|2793.13|0
1627909800000|2021-08-02 13:10:00|2793.35|2793.35|2794.73|2794.73|2794.74|2794.74|2793.35|2793.35|0
1627909810000|2021-08-02 13:10:10|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|0
1627909820000|2021-08-02 13:10:20|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|0
1627909830000|2021-08-02 13:10:30|2795.09|2795.09|2794.71|2794.71|2795.09|2795.09|2794.71|2794.71|0
1627909840000|2021-08-02 13:10:40|2794.65|2794.65|2794.21|2794.21|2794.65|2794.65|2794.16|2794.16|0
1627909850000|2021-08-02 13:10:50|2794.27|2794.27|2794.1|2794.1|2794.33|2794.33|2794.1|2794.1|0
1627909860000|2021-08-02 13:11:00|2793.93|2793.93|2793.76|2793.76|2793.93|2793.93|2793.76|2793.76|0
1627909870000|2021-08-02 13:11:10|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|0
1627909880000|2021-08-02 13:11:20|2793.82|2793.82|2793.76|2793.76|2793.82|2793.82|2793.76|2793.76|0
1627909890000|2021-08-02 13:11:30|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|0
1627909920000|2021-08-02 13:12:00|2793.89|2793.89|2793.56|2793.56|2793.89|2793.89|2793.56|2793.56|0
1627909930000|2021-08-02 13:12:10|2793.5|2793.5|2793.5|2793.5|2793.56|2793.56|2793.5|2793.5|0
1627909950000|2021-08-02 13:12:30|2794.03|2794.03|2793.89|2793.89|2794.03|2794.03|2793.84|2793.84|0
1627909960000|2021-08-02 13:12:40|2793.81|2793.81|2793.4|2793.4|2793.81|2793.81|2793.4|2793.4|0
1627909990000|2021-08-02 13:13:10|2793.17|2793.17|2792.78|2792.78|2793.17|2793.17|2792.72|2792.72|0
1627910010000|2021-08-02 13:13:30|2792.72|2792.72|2792.73|2792.73|2792.73|2792.73|2792.72|2792.72|0
1627910020000|2021-08-02 13:13:40|2792.96|2792.96|2793.6|2793.6|2793.6|2793.6|2792.96|2792.96|0
1627910030000|2021-08-02 13:13:50|2793.65|2793.65|2793.22|2793.22|2793.65|2793.65|2793.22|2793.22|0
1627910040000|2021-08-02 13:14:00|2793|2793|2793.3|2793.3|2793.3|2793.3|2793|2793|0
1627910050000|2021-08-02 13:14:10|2793.34|2793.34|2793.27|2793.27|2793.34|2793.34|2793.27|2793.27|0
1627910060000|2021-08-02 13:14:20|2793.44|2793.44|2793.44|2793.44|2793.6|2793.6|2793.4|2793.4|0
1627910070000|2021-08-02 13:14:30|2793.6|2793.6|2793.77|2793.77|2793.77|2793.77|2793.6|2793.6|0
1627910080000|2021-08-02 13:14:40|2794.16|2794.16|2793.92|2793.92|2794.23|2794.23|2793.76|2793.76|0
1627910090000|2021-08-02 13:14:50|2793.99|2793.99|2794.4|2794.4|2794.44|2794.44|2793.99|2793.99|0
1627910100000|2021-08-02 13:15:00|2794.56|2794.56|2794.23|2794.23|2794.56|2794.56|2794.23|2794.23|0
1627910110000|2021-08-02 13:15:10|2794.73|2794.73|2795.3|2795.3|2795.3|2795.3|2794.57|2794.57|0
1627910120000|2021-08-02 13:15:20|2795.31|2795.31|2795.37|2795.37|2795.55|2795.55|2795.31|2795.31|0
1627910130000|2021-08-02 13:15:30|2795.7|2795.7|2795.59|2795.59|2796.04|2796.04|2795.53|2795.53|0
1627910140000|2021-08-02 13:15:40|2795.53|2795.53|2795.76|2795.76|2795.76|2795.76|2795.3|2795.3|0
1627910150000|2021-08-02 13:15:50|2795.7|2795.7|2795.65|2795.65|2795.7|2795.7|2795.65|2795.65|0
1627910160000|2021-08-02 13:16:00|2795.31|2795.31|2795.64|2795.64|2795.65|2795.65|2795.31|2795.31|0
1627910180000|2021-08-02 13:16:20|2795.53|2795.53|2795.2|2795.2|2795.53|2795.53|2795.2|2795.2|0
1627910190000|2021-08-02 13:16:30|2795.11|2795.11|2794.94|2794.94|2795.28|2795.28|2794.94|2794.94|0
1627910210000|2021-08-02 13:16:50|2795|2795|2794.95|2794.95|2795|2795|2794.95|2794.95|0
1627910220000|2021-08-02 13:17:00|2795|2795|2795|2795|2795|2795|2795|2795|0
1627910230000|2021-08-02 13:17:10|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|2794.84|0
1627910250000|2021-08-02 13:17:30|2795|2795|2795.38|2795.38|2795.38|2795.38|2795|2795|0
1627910260000|2021-08-02 13:17:40|2795.32|2795.32|2795.44|2795.44|2795.44|2795.44|2795.32|2795.32|0
1627910280000|2021-08-02 13:18:00|2795.4|2795.4|2795.45|2795.45|2795.45|2795.45|2795.28|2795.28|0
1627910290000|2021-08-02 13:18:10|2795.61|2795.61|2795.45|2795.45|2795.61|2795.61|2795.45|2795.45|0
1627910300000|2021-08-02 13:18:20|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|0
1627910310000|2021-08-02 13:18:30|2795.23|2795.23|2795.11|2795.11|2795.23|2795.23|2794.94|2794.94|0
1627910320000|2021-08-02 13:18:40|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|2795.11|2795.11|0
1627910330000|2021-08-02 13:18:50|2795.33|2795.33|2795.94|2795.94|2796.05|2796.05|2795.33|2795.33|0
1627910340000|2021-08-02 13:19:00|2795.89|2795.89|2796.43|2796.43|2796.43|2796.43|2795.72|2795.72|0
1627910360000|2021-08-02 13:19:20|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|0
1627910370000|2021-08-02 13:19:30|2796.71|2796.71|2796.7|2796.7|2796.71|2796.71|2796.65|2796.65|0
1627910380000|2021-08-02 13:19:40|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|0
1627910390000|2021-08-02 13:19:50|2796.98|2796.98|2796.99|2796.99|2796.99|2796.99|2796.98|2796.98|0
1627910400000|2021-08-02 13:20:00|2796.91|2796.91|2797.1|2797.1|2797.1|2797.1|2796.91|2796.91|0
1627910410000|2021-08-02 13:20:10|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|2797.12|0
1627910420000|2021-08-02 13:20:20|2797.1|2797.1|2797.27|2797.27|2797.27|2797.27|2797.1|2797.1|0
1627910430000|2021-08-02 13:20:30|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|0
1627910440000|2021-08-02 13:20:40|2797.04|2797.04|2797|2797|2797.04|2797.04|2797|2797|0
1627910450000|2021-08-02 13:20:50|2797.09|2797.09|2797.04|2797.04|2797.09|2797.09|2797.04|2797.04|0
1627910460000|2021-08-02 13:21:00|2796.96|2796.96|2797.17|2797.17|2797.22|2797.22|2796.96|2796.96|0
1627910470000|2021-08-02 13:21:10|2797.16|2797.16|2797.15|2797.15|2797.17|2797.17|2797.15|2797.15|0
1627910480000|2021-08-02 13:21:20|2797.09|2797.09|2796.76|2796.76|2797.15|2797.15|2796.76|2796.76|0
1627910490000|2021-08-02 13:21:30|2796.59|2796.59|2796.26|2796.26|2796.59|2796.59|2796.26|2796.26|0
1627910500000|2021-08-02 13:21:40|2796.17|2796.17|2796.17|2796.17|2796.26|2796.26|2796.17|2796.17|0
1627910510000|2021-08-02 13:21:50|2796.23|2796.23|2796.14|2796.14|2796.23|2796.23|2796.14|2796.14|0
1627910530000|2021-08-02 13:22:10|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|0
1627910540000|2021-08-02 13:22:20|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|0
1627910580000|2021-08-02 13:23:00|2796.53|2796.53|2796.99|2796.99|2796.99|2796.99|2796.53|2796.53|0
1627910590000|2021-08-02 13:23:10|2796.98|2796.98|2797.08|2797.08|2797.08|2797.08|2796.97|2796.97|0
1627910600000|2021-08-02 13:23:20|2796.91|2796.91|2796.8|2796.8|2796.91|2796.91|2796.8|2796.8|0
1627910620000|2021-08-02 13:23:40|2796.76|2796.76|2796.26|2796.26|2796.76|2796.76|2796.26|2796.26|0
1627910630000|2021-08-02 13:23:50|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|0
1627910640000|2021-08-02 13:24:00|2795.98|2795.98|2795.16|2795.16|2795.98|2795.98|2795.16|2795.16|0
1627910650000|2021-08-02 13:24:10|2795.33|2795.33|2795.41|2795.41|2795.49|2795.49|2795.33|2795.33|0
1627910660000|2021-08-02 13:24:20|2795.49|2795.49|2795.77|2795.77|2795.77|2795.77|2795.49|2795.49|0
1627910670000|2021-08-02 13:24:30|2795.83|2795.83|2795.77|2795.77|2795.83|2795.83|2795.77|2795.77|0
1627910680000|2021-08-02 13:24:40|2795.83|2795.83|2796.06|2796.06|2796.06|2796.06|2795.83|2795.83|0
1627910690000|2021-08-02 13:24:50|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|0
1627910700000|2021-08-02 13:25:00|2796.41|2796.41|2796.64|2796.64|2796.64|2796.64|2796.41|2796.41|0
1627910710000|2021-08-02 13:25:10|2796.65|2796.65|2796.42|2796.42|2796.65|2796.65|2796.42|2796.42|0
1627910720000|2021-08-02 13:25:20|2796.48|2796.48|2796.65|2796.65|2796.65|2796.65|2796.48|2796.48|0
1627910730000|2021-08-02 13:25:30|2796.54|2796.54|2796.23|2796.23|2796.54|2796.54|2796.23|2796.23|0
1627910740000|2021-08-02 13:25:40|2796.24|2796.24|2796.17|2796.17|2796.24|2796.24|2796.17|2796.17|0
1627910750000|2021-08-02 13:25:50|2796.16|2796.16|2794.72|2794.72|2796.16|2796.16|2794.55|2794.55|0
1627910760000|2021-08-02 13:26:00|2794.66|2794.66|2794.77|2794.77|2794.77|2794.77|2794.6|2794.6|0
1627910770000|2021-08-02 13:26:10|2794.68|2794.68|2792.9|2792.9|2794.68|2794.68|2792.9|2792.9|0
1627910780000|2021-08-02 13:26:20|2792.96|2792.96|2792.99|2792.99|2793.01|2793.01|2792.84|2792.84|0
1627910790000|2021-08-02 13:26:30|2793.93|2793.93|2795.02|2795.02|2795.07|2795.07|2792.99|2792.99|0
1627910800000|2021-08-02 13:26:40|2795.18|2795.18|2795.21|2795.21|2795.21|2795.21|2795.18|2795.18|0
1627910810000|2021-08-02 13:26:50|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|0
1627910820000|2021-08-02 13:27:00|2795.49|2795.49|2795.87|2795.87|2795.87|2795.87|2795.49|2795.49|0
1627910830000|2021-08-02 13:27:10|2795.9|2795.9|2795.91|2795.91|2796.09|2796.09|2795.62|2795.62|0
1627910840000|2021-08-02 13:27:20|2795.58|2795.58|2795.62|2795.62|2795.62|2795.62|2795.58|2795.58|0
1627910850000|2021-08-02 13:27:30|2795.6|2795.6|2795.33|2795.33|2795.6|2795.6|2795.16|2795.16|0
1627910860000|2021-08-02 13:27:40|2795.83|2795.83|2795.96|2795.96|2796.04|2796.04|2795.71|2795.71|0
1627910870000|2021-08-02 13:27:50|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|0
1627910880000|2021-08-02 13:28:00|2796.31|2796.31|2795.33|2795.33|2796.52|2796.52|2795.33|2795.33|0
1627910890000|2021-08-02 13:28:10|2795.66|2795.66|2795.67|2795.67|2795.67|2795.67|2795.66|2795.66|0
1627910900000|2021-08-02 13:28:20|2795.61|2795.61|2795.88|2795.88|2795.88|2795.88|2795.56|2795.56|0
1627910910000|2021-08-02 13:28:30|2795.89|2795.89|2795.95|2795.95|2795.95|2795.95|2795.89|2795.89|0
1627910930000|2021-08-02 13:28:50|2796.44|2796.44|2797.05|2797.05|2797.05|2797.05|2796.44|2796.44|0
1627910940000|2021-08-02 13:29:00|2797.23|2797.23|2797.15|2797.15|2797.31|2797.31|2797.06|2797.06|0
1627910950000|2021-08-02 13:29:10|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|0
1627910960000|2021-08-02 13:29:20|2797.37|2797.37|2797.43|2797.43|2797.43|2797.43|2797.37|2797.37|0
1627910970000|2021-08-02 13:29:30|2797.51|2797.51|2797.57|2797.57|2797.57|2797.57|2797.51|2797.51|0
1627910990000|2021-08-02 13:29:50|2797.74|2797.74|2797.68|2797.68|2798.02|2798.02|2797.68|2797.68|0
1627911000000|2021-08-02 13:30:00|2797.45|2797.45|2795.92|2795.92|2797.45|2797.45|2794.98|2794.98|0
1627911010000|2021-08-02 13:30:10|2796.09|2796.09|2793.51|2793.51|2796.09|2796.09|2793.46|2793.46|0
1627911020000|2021-08-02 13:30:20|2793.9|2793.9|2793.54|2793.54|2794.17|2794.17|2793.54|2793.54|0
1627911030000|2021-08-02 13:30:30|2793.37|2793.37|2793.54|2793.54|2793.87|2793.87|2793.26|2793.26|0
1627911040000|2021-08-02 13:30:40|2793.58|2793.58|2793.99|2793.99|2794.01|2794.01|2793.57|2793.57|0
1627911050000|2021-08-02 13:30:50|2793.71|2793.71|2792.99|2792.99|2793.71|2793.71|2792.7|2792.7|0
1627911060000|2021-08-02 13:31:00|2793.21|2793.21|2795.12|2795.12|2795.12|2795.12|2793.21|2793.21|0
1627911070000|2021-08-02 13:31:10|2795.18|2795.18|2797.91|2797.91|2798.03|2798.03|2795.18|2795.18|0
1627911080000|2021-08-02 13:31:20|2798.03|2798.03|2797.83|2797.83|2798.03|2798.03|2797.66|2797.66|0
1627911090000|2021-08-02 13:31:30|2797.99|2797.99|2799.06|2799.06|2799.06|2799.06|2797.99|2797.99|0
1627911100000|2021-08-02 13:31:40|2799.39|2799.39|2798.53|2798.53|2799.59|2799.59|2798.53|2798.53|0
1627911110000|2021-08-02 13:31:50|2798.47|2798.47|2798.3|2798.3|2798.47|2798.47|2798.3|2798.3|0
1627911120000|2021-08-02 13:32:00|2798.47|2798.47|2799.49|2799.49|2799.88|2799.88|2798.47|2798.47|0
1627911130000|2021-08-02 13:32:10|2799.43|2799.43|2799.73|2799.73|2799.73|2799.73|2799.43|2799.43|0
1627911140000|2021-08-02 13:32:20|2799.95|2799.95|2800.28|2800.28|2800.28|2800.28|2799.95|2799.95|0
1627911150000|2021-08-02 13:32:30|2800.11|2800.11|2799.98|2799.98|2800.13|2800.13|2799.79|2799.79|0
1627911160000|2021-08-02 13:32:40|2799.87|2799.87|2801.08|2801.08|2801.13|2801.13|2799.81|2799.81|0
1627911170000|2021-08-02 13:32:50|2801.13|2801.13|2800.24|2800.24|2801.13|2801.13|2800.24|2800.24|0
1627911180000|2021-08-02 13:33:00|2800.19|2800.19|2802.6|2802.6|2802.73|2802.73|2800.14|2800.14|0
1627911190000|2021-08-02 13:33:10|2802.66|2802.66|2802.54|2802.54|2802.66|2802.66|2801.93|2801.93|0
1627911200000|2021-08-02 13:33:20|2802.6|2802.6|2804.18|2804.18|2804.18|2804.18|2802.6|2802.6|0
1627911210000|2021-08-02 13:33:30|2804.4|2804.4|2803.07|2803.07|2804.4|2804.4|2802.84|2802.84|0
1627911220000|2021-08-02 13:33:40|2802.73|2802.73|2802.1|2802.1|2802.73|2802.73|2801.08|2801.08|0
1627911230000|2021-08-02 13:33:50|2802.04|2802.04|2800.32|2800.32|2802.04|2802.04|2800.32|2800.32|0
1627911240000|2021-08-02 13:34:00|2800.09|2800.09|2799.87|2799.87|2800.09|2800.09|2799.15|2799.15|0
1627911250000|2021-08-02 13:34:10|2799.82|2799.82|2799.94|2799.94|2799.98|2799.98|2799.65|2799.65|0
1627911260000|2021-08-02 13:34:20|2799.28|2799.28|2799.36|2799.36|2799.44|2799.44|2799.28|2799.28|0
1627911270000|2021-08-02 13:34:30|2799.03|2799.03|2798.63|2798.63|2799.03|2799.03|2798.63|2798.63|0
1627911280000|2021-08-02 13:34:40|2798.62|2798.62|2798.67|2798.67|2799.09|2799.09|2798.62|2798.62|0
1627911290000|2021-08-02 13:34:50|2798.5|2798.5|2798.29|2798.29|2798.5|2798.5|2798.16|2798.16|0
1627911300000|2021-08-02 13:35:00|2798.62|2798.62|2800.24|2800.24|2800.24|2800.24|2798.62|2798.62|0
1627911310000|2021-08-02 13:35:10|2800.29|2800.29|2800.51|2800.51|2800.51|2800.51|2800.29|2800.29|0
1627911320000|2021-08-02 13:35:20|2800.56|2800.56|2799.29|2799.29|2800.62|2800.62|2799.29|2799.29|0
1627911330000|2021-08-02 13:35:30|2799.25|2799.25|2799.24|2799.24|2799.25|2799.25|2798.8|2798.8|0
1627911340000|2021-08-02 13:35:40|2799.07|2799.07|2799.4|2799.4|2799.4|2799.4|2799.07|2799.07|0
1627911350000|2021-08-02 13:35:50|2799.63|2799.63|2799.92|2799.92|2799.92|2799.92|2799.63|2799.63|0
1627911360000|2021-08-02 13:36:00|2800.4|2800.4|2801.27|2801.27|2801.36|2801.36|2800.4|2800.4|0
1627911370000|2021-08-02 13:36:10|2801.77|2801.77|2801.45|2801.45|2801.88|2801.88|2801.45|2801.45|0
1627911380000|2021-08-02 13:36:20|2801.62|2801.62|2800.84|2800.84|2801.9|2801.9|2800.84|2800.84|0
1627911390000|2021-08-02 13:36:30|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1627911400000|2021-08-02 13:36:40|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|2801.14|0
1627911410000|2021-08-02 13:36:50|2801.06|2801.06|2799.57|2799.57|2801.06|2801.06|2799.57|2799.57|0
1627911420000|2021-08-02 13:37:00|2799.84|2799.84|2799.98|2799.98|2800.55|2800.55|2799.73|2799.73|0
1627911430000|2021-08-02 13:37:10|2799.92|2799.92|2799.96|2799.96|2800.1|2800.1|2799.92|2799.92|0
1627911440000|2021-08-02 13:37:20|2800.02|2800.02|2799.63|2799.63|2800.24|2800.24|2799.63|2799.63|0
1627911450000|2021-08-02 13:37:30|2799.47|2799.47|2799.47|2799.47|2799.58|2799.58|2799.47|2799.47|0
1627911460000|2021-08-02 13:37:40|2799.34|2799.34|2799.15|2799.15|2799.34|2799.34|2799.15|2799.15|0
1627911480000|2021-08-02 13:38:00|2799.04|2799.04|2800.13|2800.13|2800.63|2800.63|2799.03|2799.03|0
1627911490000|2021-08-02 13:38:10|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1627911500000|2021-08-02 13:38:20|2800.02|2800.02|2800.58|2800.58|2800.58|2800.58|2800.02|2800.02|0
1627911510000|2021-08-02 13:38:30|2800.91|2800.91|2801.62|2801.62|2801.62|2801.62|2800.58|2800.58|0
1627911520000|2021-08-02 13:38:40|2801.57|2801.57|2801.68|2801.68|2801.68|2801.68|2801.57|2801.57|0
1627911530000|2021-08-02 13:38:50|2801.7|2801.7|2801.76|2801.76|2801.93|2801.93|2801.7|2801.7|0
1627911540000|2021-08-02 13:39:00|2801.82|2801.82|2802.48|2802.48|2802.65|2802.65|2801.82|2801.82|0
1627911550000|2021-08-02 13:39:10|2802.15|2802.15|2802.14|2802.14|2802.26|2802.26|2802.14|2802.14|0
1627911560000|2021-08-02 13:39:20|2802.18|2802.18|2802.02|2802.02|2802.19|2802.19|2801.96|2801.96|0
1627911570000|2021-08-02 13:39:30|2802.13|2802.13|2802.46|2802.46|2802.46|2802.46|2802.13|2802.13|0
1627911580000|2021-08-02 13:39:40|2802.19|2802.19|2802.73|2802.73|2802.73|2802.73|2802.19|2802.19|0
1627911590000|2021-08-02 13:39:50|2802.62|2802.62|2801.91|2801.91|2802.62|2802.62|2801.75|2801.75|0
1627911600000|2021-08-02 13:40:00|2801.74|2801.74|2803.24|2803.24|2803.4|2803.4|2801.74|2801.74|0
1627911610000|2021-08-02 13:40:10|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1627911620000|2021-08-02 13:40:20|2802.99|2802.99|2802.68|2802.68|2803.02|2803.02|2802.68|2802.68|0
1627911630000|2021-08-02 13:40:30|2803.01|2803.01|2804.19|2804.19|2804.24|2804.24|2803.01|2803.01|0
1627911640000|2021-08-02 13:40:40|2804.93|2804.93|2804.73|2804.73|2805.28|2805.28|2804.73|2804.73|0
1627911650000|2021-08-02 13:40:50|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1627911660000|2021-08-02 13:41:00|2804.9|2804.9|2805.06|2805.06|2805.06|2805.06|2804.9|2804.9|0
1627911670000|2021-08-02 13:41:10|2805.23|2805.23|2805.54|2805.54|2805.73|2805.73|2805.23|2805.23|0
1627911680000|2021-08-02 13:41:20|2805.55|2805.55|2805.56|2805.56|2805.56|2805.56|2805.55|2805.55|0
1627911690000|2021-08-02 13:41:30|2805.47|2805.47|2805.82|2805.82|2806.22|2806.22|2805.47|2805.47|0
1627911700000|2021-08-02 13:41:40|2804.99|2804.99|2804.6|2804.6|2804.99|2804.99|2804.38|2804.38|0
1627911710000|2021-08-02 13:41:50|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1627911720000|2021-08-02 13:42:00|2804.76|2804.76|2805.1|2805.1|2805.1|2805.1|2804.76|2804.76|0
1627911730000|2021-08-02 13:42:10|2805.33|2805.33|2806.38|2806.38|2806.38|2806.38|2805.33|2805.33|0
1627911740000|2021-08-02 13:42:20|2806.21|2806.21|2805.34|2805.34|2806.21|2806.21|2805.34|2805.34|0
1627911750000|2021-08-02 13:42:30|2805.16|2805.16|2805.16|2805.16|2805.17|2805.17|2805.16|2805.16|0
1627911760000|2021-08-02 13:42:40|2805|2805|2804.92|2804.92|2805.03|2805.03|2804.92|2804.92|0
1627911770000|2021-08-02 13:42:50|2804.94|2804.94|2803.82|2803.82|2804.94|2804.94|2803.82|2803.82|0
1627911780000|2021-08-02 13:43:00|2804.32|2804.32|2804.42|2804.42|2804.42|2804.42|2804.32|2804.32|0
1627911790000|2021-08-02 13:43:10|2804.37|2804.37|2805.77|2805.77|2805.77|2805.77|2804.37|2804.37|0
1627911800000|2021-08-02 13:43:20|2805.93|2805.93|2805.94|2805.94|2806.03|2806.03|2805.86|2805.86|0
1627911810000|2021-08-02 13:43:30|2806.1|2806.1|2805.88|2805.88|2806.1|2806.1|2805.88|2805.88|0
1627911820000|2021-08-02 13:43:40|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|0
1627911840000|2021-08-02 13:44:00|2805.72|2805.72|2806.14|2806.14|2806.42|2806.42|2805.72|2805.72|0
1627911850000|2021-08-02 13:44:10|2806.25|2806.25|2806.3|2806.3|2806.3|2806.3|2806.25|2806.25|0
1627911860000|2021-08-02 13:44:20|2806.02|2806.02|2805.7|2805.7|2806.02|2806.02|2805.7|2805.7|0
1627911870000|2021-08-02 13:44:30|2805.87|2805.87|2805.72|2805.72|2805.89|2805.89|2805.72|2805.72|0
1627911880000|2021-08-02 13:44:40|2805.55|2805.55|2805.17|2805.17|2805.64|2805.64|2805.17|2805.17|0
1627911890000|2021-08-02 13:44:50|2805.22|2805.22|2805.25|2805.25|2805.28|2805.28|2805.11|2805.11|0
1627911900000|2021-08-02 13:45:00|2805.47|2805.47|2805.92|2805.92|2806|2806|2805.47|2805.47|0
1627911910000|2021-08-02 13:45:10|2805.97|2805.97|2806.4|2806.4|2806.4|2806.4|2805.95|2805.95|0
1627911920000|2021-08-02 13:45:20|2806.43|2806.43|2806.59|2806.59|2806.59|2806.59|2806.43|2806.43|0
1627911930000|2021-08-02 13:45:30|2806.76|2806.76|2806.87|2806.87|2806.87|2806.87|2806.59|2806.59|0
1627911940000|2021-08-02 13:45:40|2806.91|2806.91|2806.81|2806.81|2806.91|2806.91|2806.47|2806.47|0
1627911950000|2021-08-02 13:45:50|2806.97|2806.97|2807.14|2807.14|2807.14|2807.14|2806.97|2806.97|0
1627911960000|2021-08-02 13:46:00|2807.57|2807.57|2808.44|2808.44|2808.44|2808.44|2807.57|2807.57|0
1627911970000|2021-08-02 13:46:10|2808.61|2808.61|2810.45|2810.45|2810.62|2810.62|2808.61|2808.61|0
1627911980000|2021-08-02 13:46:20|2810.39|2810.39|2810.51|2810.51|2810.51|2810.51|2810.28|2810.28|0
1627911990000|2021-08-02 13:46:30|2810.62|2810.62|2812.3|2812.3|2812.3|2812.3|2810.62|2810.62|0
1627912000000|2021-08-02 13:46:40|2812.21|2812.21|2811.97|2811.97|2812.28|2812.28|2811.97|2811.97|0
1627912010000|2021-08-02 13:46:50|2812.03|2812.03|2811.88|2811.88|2812.03|2812.03|2811.74|2811.74|0
1627912020000|2021-08-02 13:47:00|2812.04|2812.04|2812.39|2812.39|2812.39|2812.39|2811.99|2811.99|0
1627912030000|2021-08-02 13:47:10|2812.33|2812.33|2812.33|2812.33|2812.5|2812.5|2812.33|2812.33|0
1627912040000|2021-08-02 13:47:20|2812.27|2812.27|2812.35|2812.35|2812.35|2812.35|2812.18|2812.18|0
1627912050000|2021-08-02 13:47:30|2812.18|2812.18|2811.68|2811.68|2812.18|2812.18|2811.64|2811.64|0
1627912060000|2021-08-02 13:47:40|2812.12|2812.12|2812.46|2812.46|2812.46|2812.46|2812.12|2812.12|0
1627912070000|2021-08-02 13:47:50|2812.57|2812.57|2813|2813|2813.18|2813.18|2812.57|2812.57|0
1627912080000|2021-08-02 13:48:00|2812.91|2812.91|2812.91|2812.91|2812.93|2812.93|2812.75|2812.75|0
1627912090000|2021-08-02 13:48:10|2812.95|2812.95|2813.56|2813.56|2813.56|2813.56|2812.95|2812.95|0
1627912100000|2021-08-02 13:48:20|2813.84|2813.84|2813.32|2813.32|2813.84|2813.84|2813.32|2813.32|0
1627912110000|2021-08-02 13:48:30|2813.4|2813.4|2813.99|2813.99|2814.15|2814.15|2813.2|2813.2|0
1627912120000|2021-08-02 13:48:40|2813.82|2813.82|2813.53|2813.53|2813.84|2813.84|2813.53|2813.53|0
1627912130000|2021-08-02 13:48:50|2813.76|2813.76|2814.35|2814.35|2814.35|2814.35|2813.68|2813.68|0
1627912140000|2021-08-02 13:49:00|2814.3|2814.3|2814.97|2814.97|2815.33|2815.33|2814.02|2814.02|0
1627912150000|2021-08-02 13:49:10|2814.81|2814.81|2815.42|2815.42|2815.42|2815.42|2814.81|2814.81|0
1627912160000|2021-08-02 13:49:20|2815.34|2815.34|2814.78|2814.78|2815.34|2815.34|2814.78|2814.78|0
1627912170000|2021-08-02 13:49:30|2814.94|2814.94|2815.04|2815.04|2815.06|2815.06|2814.94|2814.94|0
1627912180000|2021-08-02 13:49:40|2814.93|2814.93|2815.66|2815.66|2815.66|2815.66|2814.88|2814.88|0
1627912190000|2021-08-02 13:49:50|2815.71|2815.71|2816.05|2816.05|2816.21|2816.21|2815.71|2815.71|0
1627912200000|2021-08-02 13:50:00|2816.1|2816.1|2817.23|2817.23|2817.52|2817.52|2816.1|2816.1|0
1627912210000|2021-08-02 13:50:10|2817.18|2817.18|2815.24|2815.24|2817.18|2817.18|2815.24|2815.24|0
1627912220000|2021-08-02 13:50:20|2815.35|2815.35|2815.14|2815.14|2815.35|2815.35|2815.14|2815.14|0
1627912230000|2021-08-02 13:50:30|2815.18|2815.18|2815.79|2815.79|2815.79|2815.79|2815.18|2815.18|0
1627912240000|2021-08-02 13:50:40|2815.84|2815.84|2814.84|2814.84|2815.84|2815.84|2814.84|2814.84|0
1627912250000|2021-08-02 13:50:50|2814.28|2814.28|2813.11|2813.11|2814.33|2814.33|2813.11|2813.11|0
1627912260000|2021-08-02 13:51:00|2812.78|2812.78|2813.54|2813.54|2813.54|2813.54|2812.63|2812.63|0
1627912270000|2021-08-02 13:51:10|2813.49|2813.49|2813.44|2813.44|2813.6|2813.6|2813.33|2813.33|0
1627912280000|2021-08-02 13:51:20|2813.49|2813.49|2813.41|2813.41|2813.49|2813.49|2813.33|2813.33|0
1627912290000|2021-08-02 13:51:30|2813.36|2813.36|2811.97|2811.97|2813.36|2813.36|2811.97|2811.97|0
1627912300000|2021-08-02 13:51:40|2811.95|2811.95|2812.07|2812.07|2812.07|2812.07|2811.9|2811.9|0
1627912310000|2021-08-02 13:51:50|2811.98|2811.98|2812.09|2812.09|2812.09|2812.09|2811.98|2811.98|0
1627912320000|2021-08-02 13:52:00|2811.93|2811.93|2809.21|2809.21|2811.93|2811.93|2809.21|2809.21|0
1627912330000|2021-08-02 13:52:10|2809.27|2809.27|2808.71|2808.71|2809.27|2809.27|2808.65|2808.65|0
1627912340000|2021-08-02 13:52:20|2808.68|2808.68|2808.93|2808.93|2809.18|2809.18|2808.68|2808.68|0
1627912350000|2021-08-02 13:52:30|2809.09|2809.09|2810.99|2810.99|2810.99|2810.99|2809.05|2809.05|0
1627912360000|2021-08-02 13:52:40|2811.04|2811.04|2811.04|2811.04|2811.15|2811.15|2811.04|2811.04|0
1627912370000|2021-08-02 13:52:50|2811.1|2811.1|2811.45|2811.45|2811.45|2811.45|2811.1|2811.1|0
1627912380000|2021-08-02 13:53:00|2811.4|2811.4|2811.01|2811.01|2811.51|2811.51|2811.01|2811.01|0
1627912390000|2021-08-02 13:53:10|2811.34|2811.34|2810.78|2810.78|2811.34|2811.34|2810.67|2810.67|0
1627912400000|2021-08-02 13:53:20|2810.55|2810.55|2808.92|2808.92|2810.55|2810.55|2808.63|2808.63|0
1627912410000|2021-08-02 13:53:30|2808.9|2808.9|2808.89|2808.89|2808.9|2808.9|2808.05|2808.05|0
1627912420000|2021-08-02 13:53:40|2809.22|2809.22|2809.67|2809.67|2809.67|2809.67|2809.17|2809.17|0
1627912430000|2021-08-02 13:53:50|2809.17|2809.17|2809.23|2809.23|2809.23|2809.23|2809.17|2809.17|0
1627912440000|2021-08-02 13:54:00|2809.76|2809.76|2810.45|2810.45|2810.45|2810.45|2809.76|2809.76|0
1627912450000|2021-08-02 13:54:10|2810.78|2810.78|2810.74|2810.74|2810.88|2810.88|2810.61|2810.61|0
1627912460000|2021-08-02 13:54:20|2810.57|2810.57|2809.37|2809.37|2810.57|2810.57|2809.37|2809.37|0
1627912470000|2021-08-02 13:54:30|2809.34|2809.34|2808.79|2808.79|2809.34|2809.34|2808.65|2808.65|0
1627912480000|2021-08-02 13:54:40|2808.71|2808.71|2808.88|2808.88|2808.88|2808.88|2808.54|2808.54|0
1627912490000|2021-08-02 13:54:50|2808.9|2808.9|2808.31|2808.31|2808.92|2808.92|2808.31|2808.31|0
1627912500000|2021-08-02 13:55:00|2808.15|2808.15|2808.53|2808.53|2808.53|2808.53|2808.15|2808.15|0
1627912510000|2021-08-02 13:55:10|2808.62|2808.62|2808.16|2808.16|2808.62|2808.62|2808.16|2808.16|0
1627912530000|2021-08-02 13:55:30|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1627912540000|2021-08-02 13:55:40|2808.16|2808.16|2808.11|2808.11|2808.16|2808.16|2808.11|2808.11|0
1627912550000|2021-08-02 13:55:50|2808.16|2808.16|2807.78|2807.78|2808.16|2808.16|2807.61|2807.61|0
1627912560000|2021-08-02 13:56:00|2807.61|2807.61|2808.98|2808.98|2809.03|2809.03|2807.44|2807.44|0
1627912570000|2021-08-02 13:56:10|2809.14|2809.14|2809.74|2809.74|2809.74|2809.74|2809.12|2809.12|0
1627912580000|2021-08-02 13:56:20|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|2809.82|0
1627912590000|2021-08-02 13:56:30|2809.99|2809.99|2810.42|2810.42|2810.42|2810.42|2809.99|2809.99|0
1627912600000|2021-08-02 13:56:40|2810.59|2810.59|2810.65|2810.65|2810.65|2810.65|2810.59|2810.59|0
1627912610000|2021-08-02 13:56:50|2810.36|2810.36|2809.51|2809.51|2810.36|2810.36|2809.51|2809.51|0
1627912620000|2021-08-02 13:57:00|2809.45|2809.45|2809.33|2809.33|2809.45|2809.45|2808.84|2808.84|0
1627912630000|2021-08-02 13:57:10|2809.44|2809.44|2809.28|2809.28|2809.44|2809.44|2809.28|2809.28|0
1627912640000|2021-08-02 13:57:20|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|2809.61|0
1627912650000|2021-08-02 13:57:30|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1627912660000|2021-08-02 13:57:40|2809.22|2809.22|2809.11|2809.11|2809.22|2809.22|2809.11|2809.11|0
1627912680000|2021-08-02 13:58:00|2809.05|2809.05|2809.24|2809.24|2809.24|2809.24|2808.89|2808.89|0
1627912690000|2021-08-02 13:58:10|2809.19|2809.19|2809|2809|2809.19|2809.19|2808.9|2808.9|0
1627912700000|2021-08-02 13:58:20|2809.11|2809.11|2809.45|2809.45|2809.58|2809.58|2809.11|2809.11|0
1627912710000|2021-08-02 13:58:30|2810.11|2810.11|2810.58|2810.58|2811.22|2811.22|2809.62|2809.62|0
1627912720000|2021-08-02 13:58:40|2810.91|2810.91|2811.27|2811.27|2811.27|2811.27|2810.91|2810.91|0
1627912740000|2021-08-02 13:59:00|2811.3|2811.3|2811.71|2811.71|2811.71|2811.71|2811.16|2811.16|0
1627912750000|2021-08-02 13:59:10|2811.38|2811.38|2811.84|2811.84|2811.88|2811.88|2811.38|2811.38|0
1627912760000|2021-08-02 13:59:20|2811.78|2811.78|2811.72|2811.72|2811.78|2811.78|2811.72|2811.72|0
1627912770000|2021-08-02 13:59:30|2811.78|2811.78|2811.45|2811.45|2811.78|2811.78|2811.45|2811.45|0
1627912780000|2021-08-02 13:59:40|2811.51|2811.51|2811.34|2811.34|2811.51|2811.51|2811.28|2811.28|0
1627912790000|2021-08-02 13:59:50|2811.35|2811.35|2812.34|2812.34|2812.34|2812.34|2811.35|2811.35|0
1627912800000|2021-08-02 14:00:00|2812.51|2812.51|2812.39|2812.39|2812.55|2812.55|2812.07|2812.07|0
1627912810000|2021-08-02 14:00:10|2812.28|2812.28|2812.46|2812.46|2812.46|2812.46|2812.16|2812.16|0
1627912820000|2021-08-02 14:00:20|2812.66|2812.66|2812.26|2812.26|2813.73|2813.73|2812.09|2812.09|0
1627912830000|2021-08-02 14:00:30|2812.43|2812.43|2812.89|2812.89|2813.09|2813.09|2812.43|2812.43|0
1627912840000|2021-08-02 14:00:40|2812.78|2812.78|2813.1|2813.1|2813.33|2813.33|2812.78|2812.78|0
1627912850000|2021-08-02 14:00:50|2813|2813|2812.59|2812.59|2813|2813|2812.26|2812.26|0
1627912860000|2021-08-02 14:01:00|2812.32|2812.32|2812.86|2812.86|2812.86|2812.86|2812.1|2812.1|0
1627912870000|2021-08-02 14:01:10|2812.64|2812.64|2813.85|2813.85|2813.85|2813.85|2812.64|2812.64|0
1627912880000|2021-08-02 14:01:20|2814.18|2814.18|2814.42|2814.42|2814.53|2814.53|2813.74|2813.74|0
1627912890000|2021-08-02 14:01:30|2814.46|2814.46|2813.9|2813.9|2814.46|2814.46|2813.79|2813.79|0
1627912900000|2021-08-02 14:01:40|2814.01|2814.01|2813.79|2813.79|2814.01|2814.01|2813.79|2813.79|0
1627912910000|2021-08-02 14:01:50|2813.68|2813.68|2813.45|2813.45|2813.68|2813.68|2813.45|2813.45|0
1627912920000|2021-08-02 14:02:00|2813.12|2813.12|2814.01|2814.01|2814.01|2814.01|2813|2813|0
1627912930000|2021-08-02 14:02:10|2814.34|2814.34|2814.45|2814.45|2814.76|2814.76|2814.34|2814.34|0
1627912940000|2021-08-02 14:02:20|2814.35|2814.35|2813.71|2813.71|2814.35|2814.35|2813.71|2813.71|0
1627912950000|2021-08-02 14:02:30|2813.65|2813.65|2813.31|2813.31|2813.71|2813.71|2813.31|2813.31|0
1627912960000|2021-08-02 14:02:40|2813.14|2813.14|2813.03|2813.03|2813.14|2813.14|2813.03|2813.03|0
1627912970000|2021-08-02 14:02:50|2812.7|2812.7|2812.53|2812.53|2812.7|2812.7|2812.53|2812.53|0
1627912980000|2021-08-02 14:03:00|2812.2|2812.2|2811.99|2811.99|2812.2|2812.2|2811.83|2811.83|0
1627912990000|2021-08-02 14:03:10|2812.33|2812.33|2813.7|2813.7|2813.7|2813.7|2812.33|2812.33|0
1627913000000|2021-08-02 14:03:20|2813.79|2813.79|2814.26|2814.26|2814.63|2814.63|2813.68|2813.68|0
1627913010000|2021-08-02 14:03:30|2814.1|2814.1|2813.33|2813.33|2814.43|2814.43|2813.33|2813.33|0
1627913020000|2021-08-02 14:03:40|2813|2813|2813.01|2813.01|2813.05|2813.05|2813|2813|0
1627913030000|2021-08-02 14:03:50|2813.03|2813.03|2811.05|2811.05|2813.03|2813.03|2811.05|2811.05|0
1627913040000|2021-08-02 14:04:00|2811.03|2811.03|2810.85|2810.85|2811.03|2811.03|2810.74|2810.74|0
1627913050000|2021-08-02 14:04:10|2810.67|2810.67|2809.31|2809.31|2810.67|2810.67|2809.31|2809.31|0
1627913060000|2021-08-02 14:04:20|2809.27|2809.27|2808.71|2808.71|2809.27|2809.27|2808.71|2808.71|0
1627913070000|2021-08-02 14:04:30|2808.63|2808.63|2809.19|2809.19|2809.19|2809.19|2808.52|2808.52|0
1627913080000|2021-08-02 14:04:40|2809.18|2809.18|2809.06|2809.06|2809.23|2809.23|2809.06|2809.06|0
1627913090000|2021-08-02 14:04:50|2809.23|2809.23|2808.89|2808.89|2809.23|2809.23|2808.89|2808.89|0
1627913100000|2021-08-02 14:05:00|2809|2809|2808.95|2808.95|2809|2809|2808.84|2808.84|0
1627913110000|2021-08-02 14:05:10|2809.28|2809.28|2807.16|2807.16|2809.28|2809.28|2807.16|2807.16|0
1627913120000|2021-08-02 14:05:20|2807.08|2807.08|2806.83|2806.83|2807.08|2807.08|2805.94|2805.94|0
1627913130000|2021-08-02 14:05:30|2806.88|2806.88|2807.05|2807.05|2807.05|2807.05|2806.88|2806.88|0
1627913140000|2021-08-02 14:05:40|2806.83|2806.83|2806.29|2806.29|2806.89|2806.89|2806.29|2806.29|0
1627913150000|2021-08-02 14:05:50|2806.18|2806.18|2804.87|2804.87|2806.18|2806.18|2804.48|2804.48|0
1627913160000|2021-08-02 14:06:00|2804.7|2804.7|2805.65|2805.65|2805.65|2805.65|2804.48|2804.48|0
1627913170000|2021-08-02 14:06:10|2805.49|2805.49|2805.76|2805.76|2805.93|2805.93|2805.49|2805.49|0
1627913180000|2021-08-02 14:06:20|2805.6|2805.6|2805.76|2805.76|2805.76|2805.76|2805.6|2805.6|0
1627913190000|2021-08-02 14:06:30|2805.85|2805.85|2805.93|2805.93|2806.1|2806.1|2805.82|2805.82|0
1627913200000|2021-08-02 14:06:40|2805.59|2805.59|2805.4|2805.4|2805.59|2805.59|2805.29|2805.29|0
1627913210000|2021-08-02 14:06:50|2805.56|2805.56|2806.42|2806.42|2806.42|2806.42|2805.56|2805.56|0
1627913220000|2021-08-02 14:07:00|2806.6|2806.6|2807.64|2807.64|2807.64|2807.64|2806.6|2806.6|0
1627913230000|2021-08-02 14:07:10|2807.7|2807.7|2808.01|2808.01|2808.01|2808.01|2807.42|2807.42|0
1627913240000|2021-08-02 14:07:20|2808.16|2808.16|2808.46|2808.46|2808.46|2808.46|2808.16|2808.16|0
1627913250000|2021-08-02 14:07:30|2808.41|2808.41|2808.32|2808.32|2809.2|2809.2|2808.2|2808.2|0
1627913260000|2021-08-02 14:07:40|2808.65|2808.65|2808.14|2808.14|2808.72|2808.72|2808.14|2808.14|0
1627913270000|2021-08-02 14:07:50|2807.91|2807.91|2807.38|2807.38|2807.91|2807.91|2807.38|2807.38|0
1627913280000|2021-08-02 14:08:00|2807.71|2807.71|2808.08|2808.08|2808.87|2808.87|2807.71|2807.71|0
1627913290000|2021-08-02 14:08:10|2808.02|2808.02|2808.08|2808.08|2808.13|2808.13|2808.02|2808.02|0
1627913300000|2021-08-02 14:08:20|2807.91|2807.91|2808.28|2808.28|2808.78|2808.78|2807.91|2807.91|0
1627913310000|2021-08-02 14:08:30|2808.32|2808.32|2808.59|2808.59|2808.59|2808.59|2808.32|2808.32|0
1627913320000|2021-08-02 14:08:40|2808.48|2808.48|2807.44|2807.44|2808.48|2808.48|2807.44|2807.44|0
1627913330000|2021-08-02 14:08:50|2807.33|2807.33|2806.21|2806.21|2807.33|2807.33|2806.05|2806.05|0
1627913340000|2021-08-02 14:09:00|2806.38|2806.38|2806.26|2806.26|2806.38|2806.38|2805.98|2805.98|0
1627913350000|2021-08-02 14:09:10|2806.31|2806.31|2806.44|2806.44|2806.53|2806.53|2806.2|2806.2|0
1627913360000|2021-08-02 14:09:20|2806.55|2806.55|2806.28|2806.28|2806.55|2806.55|2806.28|2806.28|0
1627913380000|2021-08-02 14:09:40|2805.95|2805.95|2806.28|2806.28|2806.28|2806.28|2805.95|2805.95|0
1627913390000|2021-08-02 14:09:50|2806.9|2806.9|2806.92|2806.92|2807.47|2807.47|2806.9|2806.9|0
1627913400000|2021-08-02 14:10:00|2806.88|2806.88|2806.71|2806.71|2806.88|2806.88|2806.71|2806.71|0
1627913420000|2021-08-02 14:10:20|2806.54|2806.54|2807.2|2807.2|2807.29|2807.29|2806.54|2806.54|0
1627913430000|2021-08-02 14:10:30|2807.09|2807.09|2806.56|2806.56|2807.18|2807.18|2806.56|2806.56|0
1627913440000|2021-08-02 14:10:40|2806.4|2806.4|2806.88|2806.88|2806.88|2806.88|2806.4|2806.4|0
1627913450000|2021-08-02 14:10:50|2807.05|2807.05|2807.13|2807.13|2807.13|2807.13|2807.05|2807.05|0
1627913460000|2021-08-02 14:11:00|2806.8|2806.8|2807.3|2807.3|2807.3|2807.3|2806.57|2806.57|0
1627913470000|2021-08-02 14:11:10|2807.25|2807.25|2807.05|2807.05|2807.43|2807.43|2807.05|2807.05|0
1627913480000|2021-08-02 14:11:20|2807.03|2807.03|2806.94|2806.94|2807.03|2807.03|2806.94|2806.94|0
1627913490000|2021-08-02 14:11:30|2806.45|2806.45|2806.08|2806.08|2806.45|2806.45|2806.08|2806.08|0
1627913500000|2021-08-02 14:11:40|2806.04|2806.04|2805.68|2805.68|2806.04|2806.04|2805.68|2805.68|0
1627913510000|2021-08-02 14:11:50|2805.85|2805.85|2805.51|2805.51|2805.85|2805.85|2805.51|2805.51|0
1627913520000|2021-08-02 14:12:00|2805.34|2805.34|2804|2804|2805.34|2805.34|2804|2804|0
1627913530000|2021-08-02 14:12:10|2804.11|2804.11|2804.05|2804.05|2804.11|2804.11|2803.55|2803.55|0
1627913540000|2021-08-02 14:12:20|2804.16|2804.16|2803.83|2803.83|2804.16|2804.16|2803.83|2803.83|0
1627913550000|2021-08-02 14:12:30|2803.66|2803.66|2803.08|2803.08|2803.66|2803.66|2803.08|2803.08|0
1627913560000|2021-08-02 14:12:40|2803.03|2803.03|2802.56|2802.56|2803.03|2803.03|2802.48|2802.48|0
1627913570000|2021-08-02 14:12:50|2802.58|2802.58|2802.73|2802.73|2802.75|2802.75|2802.58|2802.58|0
1627913580000|2021-08-02 14:13:00|2802.23|2802.23|2802.4|2802.4|2802.4|2802.4|2802.23|2802.23|0
1627913590000|2021-08-02 14:13:10|2802.45|2802.45|2803.12|2803.12|2803.12|2803.12|2802.45|2802.45|0
1627913600000|2021-08-02 14:13:20|2803.23|2803.23|2803.5|2803.5|2803.57|2803.57|2803.23|2803.23|0
1627913610000|2021-08-02 14:13:30|2803.44|2803.44|2803.61|2803.61|2804.15|2804.15|2803.39|2803.39|0
1627913620000|2021-08-02 14:13:40|2803.67|2803.67|2803.72|2803.72|2803.72|2803.72|2803.67|2803.67|0
1627913630000|2021-08-02 14:13:50|2803.77|2803.77|2803.6|2803.6|2803.77|2803.77|2803.55|2803.55|0
1627913640000|2021-08-02 14:14:00|2803.11|2803.11|2802.65|2802.65|2803.11|2803.11|2802.65|2802.65|0
1627913650000|2021-08-02 14:14:10|2802.61|2802.61|2802.48|2802.48|2802.61|2802.61|2802.26|2802.26|0
1627913660000|2021-08-02 14:14:20|2802.81|2802.81|2803.58|2803.58|2803.6|2803.6|2802.81|2802.81|0
1627913670000|2021-08-02 14:14:30|2803.53|2803.53|2803.21|2803.21|2803.53|2803.53|2803.21|2803.21|0
1627913680000|2021-08-02 14:14:40|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1627913690000|2021-08-02 14:14:50|2803.1|2803.1|2802.93|2802.93|2803.1|2803.1|2802.93|2802.93|0
1627913700000|2021-08-02 14:15:00|2802.85|2802.85|2802.91|2802.91|2802.96|2802.96|2802.68|2802.68|0
1627913710000|2021-08-02 14:15:10|2803.41|2803.41|2804.28|2804.28|2804.28|2804.28|2803.41|2803.41|0
1627913720000|2021-08-02 14:15:20|2804.39|2804.39|2804.06|2804.06|2804.39|2804.39|2804.06|2804.06|0
1627913730000|2021-08-02 14:15:30|2804.28|2804.28|2802.9|2802.9|2804.28|2804.28|2802.9|2802.9|0
1627913740000|2021-08-02 14:15:40|2802.84|2802.84|2802.46|2802.46|2802.84|2802.84|2802.46|2802.46|0
1627913750000|2021-08-02 14:15:50|2802.28|2802.28|2802.03|2802.03|2802.28|2802.28|2802.03|2802.03|0
1627913760000|2021-08-02 14:16:00|2801.7|2801.7|2800.93|2800.93|2801.7|2801.7|2800.93|2800.93|0
1627913770000|2021-08-02 14:16:10|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|2801.04|0
1627913780000|2021-08-02 14:16:20|2800.98|2800.98|2800.86|2800.86|2801.08|2801.08|2800.86|2800.86|0
1627913790000|2021-08-02 14:16:30|2800.64|2800.64|2800.52|2800.52|2800.64|2800.64|2800.52|2800.52|0
1627913820000|2021-08-02 14:17:00|2800.49|2800.49|2799.81|2799.81|2800.71|2800.71|2799.81|2799.81|0
1627913830000|2021-08-02 14:17:10|2799.19|2799.19|2797.61|2797.61|2799.19|2799.19|2797.46|2797.46|0
1627913840000|2021-08-02 14:17:20|2797.44|2797.44|2797.26|2797.26|2797.44|2797.44|2797.26|2797.26|0
1627913850000|2021-08-02 14:17:30|2797.1|2797.1|2796.3|2796.3|2797.1|2797.1|2796.24|2796.24|0
1627913860000|2021-08-02 14:17:40|2796.48|2796.48|2797.12|2797.12|2797.12|2797.12|2796.45|2796.45|0
1627913870000|2021-08-02 14:17:50|2797.18|2797.18|2796.51|2796.51|2797.18|2797.18|2796.51|2796.51|0
1627913880000|2021-08-02 14:18:00|2796.84|2796.84|2796.34|2796.34|2796.84|2796.84|2796.34|2796.34|0
1627913890000|2021-08-02 14:18:10|2796.18|2796.18|2795.02|2795.02|2796.18|2796.18|2794.81|2794.81|0
1627913900000|2021-08-02 14:18:20|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|2795.18|0
1627913910000|2021-08-02 14:18:30|2795.24|2795.24|2795.46|2795.46|2795.46|2795.46|2795.24|2795.24|0
1627913920000|2021-08-02 14:18:40|2795.63|2795.63|2795.41|2795.41|2795.8|2795.8|2795.35|2795.35|0
1627913930000|2021-08-02 14:18:50|2795.73|2795.73|2796.15|2796.15|2796.15|2796.15|2795.73|2795.73|0
1627913940000|2021-08-02 14:19:00|2796.09|2796.09|2795.93|2795.93|2796.09|2796.09|2795.93|2795.93|0
1627913950000|2021-08-02 14:19:10|2795.76|2795.76|2795.9|2795.9|2795.9|2795.9|2795.76|2795.76|0
1627913960000|2021-08-02 14:19:20|2796.07|2796.07|2794.77|2794.77|2796.07|2796.07|2794.77|2794.77|0
1627913970000|2021-08-02 14:19:30|2794.49|2794.49|2794.44|2794.44|2794.65|2794.65|2794.33|2794.33|0
1627913980000|2021-08-02 14:19:40|2794.21|2794.21|2794.55|2794.55|2794.55|2794.55|2794.21|2794.21|0
1627913990000|2021-08-02 14:19:50|2794.48|2794.48|2794.64|2794.64|2794.64|2794.64|2794.31|2794.31|0
1627914000000|2021-08-02 14:20:00|2794.59|2794.59|2794.51|2794.51|2795.25|2795.25|2794.51|2794.51|0
1627914010000|2021-08-02 14:20:10|2794.48|2794.48|2793.71|2793.71|2794.48|2794.48|2793.65|2793.65|0
1627914020000|2021-08-02 14:20:20|2793.87|2793.87|2793.93|2793.93|2793.93|2793.93|2793.76|2793.76|0
1627914030000|2021-08-02 14:20:30|2793.87|2793.87|2793.82|2793.82|2793.87|2793.87|2793.82|2793.82|0
1627914040000|2021-08-02 14:20:40|2793.78|2793.78|2793.6|2793.6|2793.78|2793.78|2793.6|2793.6|0
1627914050000|2021-08-02 14:20:50|2793.55|2793.55|2793.3|2793.3|2793.6|2793.6|2793.13|2793.13|0
1627914060000|2021-08-02 14:21:00|2793.35|2793.35|2793.15|2793.15|2793.4|2793.4|2793.1|2793.1|0
1627914070000|2021-08-02 14:21:10|2793.1|2793.1|2791.73|2791.73|2793.1|2793.1|2791.73|2791.73|0
1627914080000|2021-08-02 14:21:20|2791.81|2791.81|2793.58|2793.58|2793.58|2793.58|2791.81|2791.81|0
1627914090000|2021-08-02 14:21:30|2793.55|2793.55|2793.98|2793.98|2793.98|2793.98|2793.55|2793.55|0
1627914100000|2021-08-02 14:21:40|2794.04|2794.04|2793.73|2793.73|2794.11|2794.11|2793.73|2793.73|0
1627914110000|2021-08-02 14:21:50|2793.51|2793.51|2793.31|2793.31|2793.51|2793.51|2792.65|2792.65|0
1627914120000|2021-08-02 14:22:00|2793.27|2793.27|2793.27|2793.27|2793.27|2793.27|2793.27|2793.27|0
1627914130000|2021-08-02 14:22:10|2793.31|2793.31|2793.51|2793.51|2793.68|2793.68|2793.19|2793.19|0
1627914140000|2021-08-02 14:22:20|2793.01|2793.01|2793.06|2793.06|2793.06|2793.06|2793.01|2793.01|0
1627914150000|2021-08-02 14:22:30|2793.1|2793.1|2793.17|2793.17|2793.17|2793.17|2793.06|2793.06|0
1627914160000|2021-08-02 14:22:40|2793.06|2793.06|2793.02|2793.02|2793.06|2793.06|2792.85|2792.85|0
1627914170000|2021-08-02 14:22:50|2793.03|2793.03|2793.25|2793.25|2793.31|2793.31|2793.03|2793.03|0
1627914180000|2021-08-02 14:23:00|2792.75|2792.75|2791.94|2791.94|2792.75|2792.75|2791.94|2791.94|0
1627914190000|2021-08-02 14:23:10|2791.77|2791.77|2790.4|2790.4|2791.77|2791.77|2790.12|2790.12|0
1627914200000|2021-08-02 14:23:20|2790.51|2790.51|2791.55|2791.55|2791.55|2791.55|2790.51|2790.51|0
1627914210000|2021-08-02 14:23:30|2791.63|2791.63|2791.44|2791.44|2791.63|2791.63|2791.14|2791.14|0
1627914220000|2021-08-02 14:23:40|2791.52|2791.52|2792.87|2792.87|2792.93|2792.93|2791.52|2791.52|0
1627914230000|2021-08-02 14:23:50|2792.82|2792.82|2792.28|2792.28|2792.82|2792.82|2791.94|2791.94|0
1627914240000|2021-08-02 14:24:00|2792.11|2792.11|2792.38|2792.38|2792.55|2792.55|2792.11|2792.11|0
1627914250000|2021-08-02 14:24:10|2792.41|2792.41|2793.7|2793.7|2794.31|2794.31|2792.41|2792.41|0
1627914260000|2021-08-02 14:24:20|2794.04|2794.04|2793.7|2793.7|2794.04|2794.04|2793.7|2793.7|0
1627914270000|2021-08-02 14:24:30|2793.79|2793.79|2793.62|2793.62|2793.79|2793.79|2793.62|2793.62|0
1627914280000|2021-08-02 14:24:40|2793.44|2793.44|2792.69|2792.69|2793.44|2793.44|2792.64|2792.64|0
1627914290000|2021-08-02 14:24:50|2792.74|2792.74|2793.72|2793.72|2793.72|2793.72|2792.57|2792.57|0
1627914300000|2021-08-02 14:25:00|2793.74|2793.74|2793.79|2793.79|2794.19|2794.19|2793.74|2793.74|0
1627914310000|2021-08-02 14:25:10|2793.45|2793.45|2792.39|2792.39|2793.45|2793.45|2792.39|2792.39|0
1627914320000|2021-08-02 14:25:20|2792.66|2792.66|2792.72|2792.72|2792.83|2792.83|2792.66|2792.66|0
1627914330000|2021-08-02 14:25:30|2792.94|2792.94|2793.39|2793.39|2793.39|2793.39|2792.94|2792.94|0
1627914340000|2021-08-02 14:25:40|2793.56|2793.56|2794.56|2794.56|2794.56|2794.56|2793.56|2793.56|0
1627914350000|2021-08-02 14:25:50|2794.72|2794.72|2794.61|2794.61|2794.72|2794.72|2794.61|2794.61|0
1627914360000|2021-08-02 14:26:00|2794.45|2794.45|2793.62|2793.62|2794.45|2794.45|2793.62|2793.62|0
1627914370000|2021-08-02 14:26:10|2793.66|2793.66|2794.34|2794.34|2794.34|2794.34|2793.66|2793.66|0
1627914380000|2021-08-02 14:26:20|2794.23|2794.23|2794.77|2794.77|2794.77|2794.77|2794.23|2794.23|0
1627914390000|2021-08-02 14:26:30|2794.82|2794.82|2795.24|2795.24|2795.24|2795.24|2794.82|2794.82|0
1627914400000|2021-08-02 14:26:40|2795.13|2795.13|2795.19|2795.19|2795.19|2795.19|2795.13|2795.13|0
1627914410000|2021-08-02 14:26:50|2795.13|2795.13|2796.08|2796.08|2796.08|2796.08|2795.13|2795.13|0
1627914420000|2021-08-02 14:27:00|2796.19|2796.19|2796.21|2796.21|2796.21|2796.21|2796.19|2796.19|0
1627914430000|2021-08-02 14:27:10|2796.32|2796.32|2796.39|2796.39|2796.39|2796.39|2796.32|2796.32|0
1627914440000|2021-08-02 14:27:20|2796.5|2796.5|2797.37|2797.37|2797.37|2797.37|2796.5|2796.5|0
1627914450000|2021-08-02 14:27:30|2797.04|2797.04|2797.46|2797.46|2797.46|2797.46|2796.87|2796.87|0
1627914460000|2021-08-02 14:27:40|2797.4|2797.4|2798.36|2798.36|2798.48|2798.48|2797.4|2797.4|0
1627914470000|2021-08-02 14:27:50|2798.2|2798.2|2798.97|2798.97|2798.97|2798.97|2798.2|2798.2|0
1627914480000|2021-08-02 14:28:00|2799.13|2799.13|2800.51|2800.51|2800.51|2800.51|2798.68|2798.68|0
1627914490000|2021-08-02 14:28:10|2800.4|2800.4|2800.98|2800.98|2801.32|2801.32|2800.07|2800.07|0
1627914500000|2021-08-02 14:28:20|2800.92|2800.92|2800.65|2800.65|2800.92|2800.92|2800.65|2800.65|0
1627914510000|2021-08-02 14:28:30|2800.42|2800.42|2800.06|2800.06|2800.47|2800.47|2800.06|2800.06|0
1627914520000|2021-08-02 14:28:40|2799.89|2799.89|2798.68|2798.68|2799.89|2799.89|2798.68|2798.68|0
1627914540000|2021-08-02 14:29:00|2798.52|2798.52|2797.07|2797.07|2798.52|2798.52|2796.96|2796.96|0
1627914550000|2021-08-02 14:29:10|2796.96|2796.96|2795.74|2795.74|2796.96|2796.96|2795.74|2795.74|0
1627914560000|2021-08-02 14:29:20|2795.08|2795.08|2793.73|2793.73|2795.08|2795.08|2793.73|2793.73|0
1627914570000|2021-08-02 14:29:30|2793.67|2793.67|2794.28|2794.28|2794.39|2794.39|2793.56|2793.56|0
1627914580000|2021-08-02 14:29:40|2794.27|2794.27|2794.02|2794.02|2794.43|2794.43|2794.02|2794.02|0
1627914590000|2021-08-02 14:29:50|2794.18|2794.18|2795.5|2795.5|2795.56|2795.56|2794.18|2794.18|0
1627914600000|2021-08-02 14:30:00|2795.66|2795.66|2795.8|2795.8|2795.99|2795.99|2795.66|2795.66|0
1627914610000|2021-08-02 14:30:10|2795.97|2795.97|2796.72|2796.72|2796.72|2796.72|2795.97|2795.97|0
1627914620000|2021-08-02 14:30:20|2797.53|2797.53|2797.31|2797.31|2797.64|2797.64|2797.31|2797.31|0
1627914630000|2021-08-02 14:30:30|2797.15|2797.15|2796.87|2796.87|2797.2|2797.2|2796.87|2796.87|0
1627914640000|2021-08-02 14:30:40|2797.03|2797.03|2798.01|2798.01|2798.01|2798.01|2797.03|2797.03|0
1627914650000|2021-08-02 14:30:50|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|2798.19|0
1627914660000|2021-08-02 14:31:00|2798.52|2798.52|2798.69|2798.69|2798.69|2798.69|2798.52|2798.52|0
1627914670000|2021-08-02 14:31:10|2798.75|2798.75|2799.39|2799.39|2800.05|2800.05|2798.75|2798.75|0
1627914680000|2021-08-02 14:31:20|2799.22|2799.22|2798.87|2798.87|2799.33|2799.33|2798.82|2798.82|0
1627914690000|2021-08-02 14:31:30|2798.76|2798.76|2798.87|2798.87|2798.87|2798.87|2798.71|2798.71|0
1627914700000|2021-08-02 14:31:40|2798.93|2798.93|2798.78|2798.78|2798.93|2798.93|2798.77|2798.77|0
1627914710000|2021-08-02 14:31:50|2799|2799|2799.22|2799.22|2799.22|2799.22|2799|2799|0
1627914720000|2021-08-02 14:32:00|2799.72|2799.72|2799.76|2799.76|2799.76|2799.76|2799.65|2799.65|0
1627914730000|2021-08-02 14:32:10|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|2799.1|0
1627914740000|2021-08-02 14:32:20|2799.59|2799.59|2800|2800|2800.09|2800.09|2799.59|2799.59|0
1627914750000|2021-08-02 14:32:30|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|0
1627914760000|2021-08-02 14:32:40|2800.39|2800.39|2800.33|2800.33|2800.39|2800.39|2800.33|2800.33|0
1627914770000|2021-08-02 14:32:50|2800.22|2800.22|2800.28|2800.28|2800.28|2800.28|2800.22|2800.22|0
1627914780000|2021-08-02 14:33:00|2800.26|2800.26|2798.22|2798.22|2800.26|2800.26|2797.84|2797.84|0
1627914790000|2021-08-02 14:33:10|2798.21|2798.21|2798.05|2798.05|2798.21|2798.21|2798.05|2798.05|0
1627914800000|2021-08-02 14:33:20|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|2798.01|0
1627914810000|2021-08-02 14:33:30|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|0
1627914820000|2021-08-02 14:33:40|2798.21|2798.21|2798.54|2798.54|2798.54|2798.54|2798.21|2798.21|0
1627914830000|2021-08-02 14:33:50|2798.58|2798.58|2798.63|2798.63|2798.63|2798.63|2798.58|2798.58|0
1627914840000|2021-08-02 14:34:00|2798.58|2798.58|2798.37|2798.37|2798.58|2798.58|2798.37|2798.37|0
1627914850000|2021-08-02 14:34:10|2798.25|2798.25|2798.24|2798.24|2798.25|2798.25|2798.24|2798.24|0
1627914860000|2021-08-02 14:34:20|2798.29|2798.29|2799.06|2799.06|2799.06|2799.06|2798.29|2798.29|0
1627914870000|2021-08-02 14:34:30|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|2799.22|0
1627914880000|2021-08-02 14:34:40|2799.31|2799.31|2800.93|2800.93|2800.93|2800.93|2799.31|2799.31|0
1627914890000|2021-08-02 14:34:50|2800.87|2800.87|2801.1|2801.1|2801.1|2801.1|2800.87|2800.87|0
1627914900000|2021-08-02 14:35:00|2801.32|2801.32|2801.53|2801.53|2801.61|2801.61|2801.32|2801.32|0
1627914910000|2021-08-02 14:35:10|2802.36|2802.36|2802.53|2802.53|2802.53|2802.53|2802.36|2802.36|0
1627914930000|2021-08-02 14:35:30|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|2802.4|0
1627914940000|2021-08-02 14:35:40|2802.07|2802.07|2801.74|2801.74|2802.07|2802.07|2801.74|2801.74|0
1627914950000|2021-08-02 14:35:50|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|2802.08|0
1627914960000|2021-08-02 14:36:00|2802.13|2802.13|2802.02|2802.02|2802.13|2802.13|2802.02|2802.02|0
1627914970000|2021-08-02 14:36:10|2802.68|2802.68|2802.82|2802.82|2803.04|2803.04|2802.68|2802.68|0
1627914980000|2021-08-02 14:36:20|2802.71|2802.71|2802.55|2802.55|2802.71|2802.71|2802.55|2802.55|0
1627914990000|2021-08-02 14:36:30|2802.38|2802.38|2802.44|2802.44|2802.44|2802.44|2802.38|2802.38|0
1627915000000|2021-08-02 14:36:40|2802.33|2802.33|2801.96|2801.96|2802.33|2802.33|2801.96|2801.96|0
1627915010000|2021-08-02 14:36:50|2802.12|2802.12|2802.16|2802.16|2802.16|2802.16|2801.95|2801.95|0
1627915020000|2021-08-02 14:37:00|2802.49|2802.49|2802.6|2802.6|2802.6|2802.6|2802.49|2802.49|0
1627915030000|2021-08-02 14:37:10|2802.82|2802.82|2802.26|2802.26|2802.82|2802.82|2802.26|2802.26|0
1627915040000|2021-08-02 14:37:20|2802.2|2802.2|2801.96|2801.96|2802.48|2802.48|2801.96|2801.96|0
1627915050000|2021-08-02 14:37:30|2802.52|2802.52|2802.91|2802.91|2802.91|2802.91|2802.52|2802.52|0
1627915060000|2021-08-02 14:37:40|2802.89|2802.89|2802.56|2802.56|2802.89|2802.89|2802.56|2802.56|0
1627915070000|2021-08-02 14:37:50|2803.06|2803.06|2803.38|2803.38|2803.39|2803.39|2803.06|2803.06|0
1627915080000|2021-08-02 14:38:00|2803.44|2803.44|2802.36|2802.36|2803.44|2803.44|2802.36|2802.36|0
1627915100000|2021-08-02 14:38:20|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1627915110000|2021-08-02 14:38:30|2802.14|2802.14|2801.54|2801.54|2802.14|2802.14|2801.54|2801.54|0
1627915140000|2021-08-02 14:39:00|2801.37|2801.37|2800.84|2800.84|2801.37|2801.37|2800.84|2800.84|0
1627915150000|2021-08-02 14:39:10|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|2800.73|0
1627915160000|2021-08-02 14:39:20|2800.72|2800.72|2800.65|2800.65|2800.72|2800.72|2800.43|2800.43|0
1627915170000|2021-08-02 14:39:30|2800.7|2800.7|2800.76|2800.76|2800.76|2800.76|2800.48|2800.48|0
1627915180000|2021-08-02 14:39:40|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|2800.7|0
1627915190000|2021-08-02 14:39:50|2800.66|2800.66|2800.83|2800.83|2801.16|2801.16|2800.66|2800.66|0
1627915200000|2021-08-02 14:40:00|2800.94|2800.94|2800.78|2800.78|2801.04|2801.04|2800.78|2800.78|0
1627915210000|2021-08-02 14:40:10|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|0
1627915220000|2021-08-02 14:40:20|2801.04|2801.04|2801.13|2801.13|2801.13|2801.13|2801.04|2801.04|0
1627915230000|2021-08-02 14:40:30|2800.96|2800.96|2799.58|2799.58|2800.96|2800.96|2799.58|2799.58|0
1627915240000|2021-08-02 14:40:40|2799.53|2799.53|2799.29|2799.29|2799.53|2799.53|2799.28|2799.28|0
1627915250000|2021-08-02 14:40:50|2799|2799|2798.58|2798.58|2799|2799|2798.42|2798.42|0
1627915260000|2021-08-02 14:41:00|2798.46|2798.46|2798.42|2798.42|2798.46|2798.46|2798.42|2798.42|0
1627915270000|2021-08-02 14:41:10|2798.09|2798.09|2796.96|2796.96|2798.09|2798.09|2796.86|2796.86|0
1627915280000|2021-08-02 14:41:20|2797.3|2797.3|2797.89|2797.89|2797.89|2797.89|2797.3|2797.3|0
1627915290000|2021-08-02 14:41:30|2798|2798|2798.85|2798.85|2798.85|2798.85|2798|2798|0
1627915300000|2021-08-02 14:41:40|2799.07|2799.07|2798.96|2798.96|2799.07|2799.07|2798.96|2798.96|0
1627915310000|2021-08-02 14:41:50|2799.13|2799.13|2799.01|2799.01|2799.13|2799.13|2798.68|2798.68|0
1627915320000|2021-08-02 14:42:00|2798.68|2798.68|2798.9|2798.9|2798.9|2798.9|2798.68|2798.68|0
1627915330000|2021-08-02 14:42:10|2798.84|2798.84|2798.88|2798.88|2798.88|2798.88|2798.84|2798.84|0
1627915350000|2021-08-02 14:42:30|2798.82|2798.82|2799.14|2799.14|2799.14|2799.14|2798.82|2798.82|0
1627915370000|2021-08-02 14:42:50|2799.19|2799.19|2799.53|2799.53|2799.82|2799.82|2799.18|2799.18|0
1627915380000|2021-08-02 14:43:00|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|2799.64|0
1627915390000|2021-08-02 14:43:10|2799.69|2799.69|2800.16|2800.16|2800.16|2800.16|2799.69|2799.69|0
1627915400000|2021-08-02 14:43:20|2800.21|2800.21|2800.21|2800.21|2800.22|2800.22|2800.21|2800.21|0
1627915410000|2021-08-02 14:43:30|2800.04|2800.04|2799.7|2799.7|2800.04|2800.04|2799.53|2799.53|0
1627915420000|2021-08-02 14:43:40|2799.69|2799.69|2799.56|2799.56|2799.69|2799.69|2799.51|2799.51|0
1627915430000|2021-08-02 14:43:50|2799.67|2799.67|2799.4|2799.4|2799.67|2799.67|2799.4|2799.4|0
1627915440000|2021-08-02 14:44:00|2799.67|2799.67|2799.66|2799.66|2799.72|2799.72|2799.66|2799.66|0
1627915450000|2021-08-02 14:44:10|2799.61|2799.61|2799.44|2799.44|2799.61|2799.61|2799.44|2799.44|0
1627915460000|2021-08-02 14:44:20|2799.36|2799.36|2798.55|2798.55|2799.36|2799.36|2798.55|2798.55|0
1627915470000|2021-08-02 14:44:30|2798.47|2798.47|2798.45|2798.45|2798.47|2798.47|2798.45|2798.45|0
1627915480000|2021-08-02 14:44:40|2798.61|2798.61|2798.24|2798.24|2798.61|2798.61|2798.24|2798.24|0
1627915490000|2021-08-02 14:44:50|2798.19|2798.19|2798.02|2798.02|2798.19|2798.19|2798.02|2798.02|0
1627915500000|2021-08-02 14:45:00|2797.96|2797.96|2797.46|2797.46|2797.96|2797.96|2797.3|2797.3|0
1627915510000|2021-08-02 14:45:10|2797.58|2797.58|2798.29|2798.29|2798.29|2798.29|2797.58|2797.58|0
1627915520000|2021-08-02 14:45:20|2798.24|2798.24|2797.3|2797.3|2798.24|2798.24|2797.3|2797.3|0
1627915530000|2021-08-02 14:45:30|2797.26|2797.26|2797.22|2797.22|2797.26|2797.26|2797.22|2797.22|0
1627915540000|2021-08-02 14:45:40|2797|2797|2796.87|2796.87|2797|2797|2796.81|2796.81|0
1627915550000|2021-08-02 14:45:50|2797.09|2797.09|2796.92|2796.92|2797.09|2797.09|2796.92|2796.92|0
1627915560000|2021-08-02 14:46:00|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|0
1627915570000|2021-08-02 14:46:10|2796.79|2796.79|2796.91|2796.91|2796.91|2796.91|2796.79|2796.79|0
1627915580000|2021-08-02 14:46:20|2796.99|2796.99|2797.1|2797.1|2797.1|2797.1|2796.99|2796.99|0
1627915590000|2021-08-02 14:46:30|2797.14|2797.14|2798.79|2798.79|2798.85|2798.85|2797.14|2797.14|0
1627915600000|2021-08-02 14:46:40|2798.82|2798.82|2799.02|2799.02|2799.07|2799.07|2798.82|2798.82|0
1627915610000|2021-08-02 14:46:50|2799.1|2799.1|2799.71|2799.71|2799.71|2799.71|2799.1|2799.1|0
1627915620000|2021-08-02 14:47:00|2799.75|2799.75|2799.08|2799.08|2799.75|2799.75|2799.08|2799.08|0
1627915630000|2021-08-02 14:47:10|2798.54|2798.54|2798.74|2798.74|2798.74|2798.74|2798.08|2798.08|0
1627915640000|2021-08-02 14:47:20|2798.63|2798.63|2798.52|2798.52|2798.63|2798.63|2798.52|2798.52|0
1627915650000|2021-08-02 14:47:30|2798.36|2798.36|2798.47|2798.47|2798.47|2798.47|2798.19|2798.19|0
1627915660000|2021-08-02 14:47:40|2798.69|2798.69|2798.58|2798.58|2798.69|2798.69|2798.58|2798.58|0
1627915670000|2021-08-02 14:47:50|2798.35|2798.35|2797.59|2797.59|2798.46|2798.46|2797.59|2797.59|0
1627915680000|2021-08-02 14:48:00|2797.47|2797.47|2797.07|2797.07|2797.47|2797.47|2797.07|2797.07|0
1627915690000|2021-08-02 14:48:10|2797.02|2797.02|2797.77|2797.77|2797.77|2797.77|2796.8|2796.8|0
1627915700000|2021-08-02 14:48:20|2797.83|2797.83|2797.99|2797.99|2797.99|2797.99|2797.83|2797.83|0
1627915720000|2021-08-02 14:48:40|2797.94|2797.94|2798.11|2798.11|2798.11|2798.11|2797.77|2797.77|0
1627915730000|2021-08-02 14:48:50|2797.94|2797.94|2797.44|2797.44|2797.94|2797.94|2797.44|2797.44|0
1627915740000|2021-08-02 14:49:00|2797.61|2797.61|2797.71|2797.71|2798.04|2798.04|2797.49|2797.49|0
1627915750000|2021-08-02 14:49:10|2797.54|2797.54|2797.36|2797.36|2797.54|2797.54|2797.36|2797.36|0
1627915760000|2021-08-02 14:49:20|2797.28|2797.28|2797.34|2797.34|2797.39|2797.39|2797.28|2797.28|0
1627915770000|2021-08-02 14:49:30|2797.39|2797.39|2798.14|2798.14|2798.14|2798.14|2797.39|2797.39|0
1627915780000|2021-08-02 14:49:40|2798.03|2798.03|2798.37|2798.37|2798.37|2798.37|2798.03|2798.03|0
1627915790000|2021-08-02 14:49:50|2798.31|2798.31|2798.42|2798.42|2798.54|2798.54|2798.27|2798.27|0
1627915800000|2021-08-02 14:50:00|2798.37|2798.37|2798.67|2798.67|2798.72|2798.72|2797.95|2797.95|0
1627915810000|2021-08-02 14:50:10|2798.61|2798.61|2797.64|2797.64|2798.61|2798.61|2797.2|2797.2|0
1627915820000|2021-08-02 14:50:20|2797.81|2797.81|2798.3|2798.3|2798.31|2798.31|2797.81|2797.81|0
1627915830000|2021-08-02 14:50:30|2798.07|2798.07|2798.23|2798.23|2798.3|2798.3|2798.07|2798.07|0
1627915840000|2021-08-02 14:50:40|2798.06|2798.06|2798.04|2798.04|2798.06|2798.06|2798.04|2798.04|0
1627915850000|2021-08-02 14:50:50|2797.37|2797.37|2798.32|2798.32|2798.32|2798.32|2797.37|2797.37|0
1627915860000|2021-08-02 14:51:00|2798.28|2798.28|2798.67|2798.67|2798.78|2798.78|2797.95|2797.95|0
1627915870000|2021-08-02 14:51:10|2799|2799|2799.46|2799.46|2799.8|2799.8|2799|2799|0
1627915880000|2021-08-02 14:51:20|2799.63|2799.63|2799.53|2799.53|2799.63|2799.63|2799.15|2799.15|0
1627915890000|2021-08-02 14:51:30|2799.47|2799.47|2798.8|2798.8|2799.63|2799.63|2798.8|2798.8|0
1627915900000|2021-08-02 14:51:40|2798.74|2798.74|2799.96|2799.96|2800.13|2800.13|2798.74|2798.74|0
1627915910000|2021-08-02 14:51:50|2800.4|2800.4|2799.95|2799.95|2800.62|2800.62|2799.95|2799.95|0
1627915920000|2021-08-02 14:52:00|2799.73|2799.73|2799.62|2799.62|2799.95|2799.95|2799.35|2799.35|0
1627915930000|2021-08-02 14:52:10|2799.67|2799.67|2799.77|2799.77|2800.16|2800.16|2799.56|2799.56|0
1627915940000|2021-08-02 14:52:20|2798.56|2798.56|2798.36|2798.36|2798.87|2798.87|2797.66|2797.66|0
1627915950000|2021-08-02 14:52:30|2798.19|2798.19|2798.6|2798.6|2798.64|2798.64|2797.93|2797.93|0
1627915960000|2021-08-02 14:52:40|2798.83|2798.83|2798.77|2798.77|2798.83|2798.83|2798.77|2798.77|0
1627915970000|2021-08-02 14:52:50|2798.81|2798.81|2799.05|2799.05|2799.27|2799.27|2798.81|2798.81|0
1627915980000|2021-08-02 14:53:00|2799.39|2799.39|2799.17|2799.17|2800.11|2800.11|2799|2799|0
1627915990000|2021-08-02 14:53:10|2799.56|2799.56|2799.58|2799.58|2800.02|2800.02|2799.56|2799.56|0
1627916000000|2021-08-02 14:53:20|2799.46|2799.46|2799.19|2799.19|2799.46|2799.46|2799.13|2799.13|0
1627916010000|2021-08-02 14:53:30|2799.69|2799.69|2798.97|2798.97|2799.8|2799.8|2798.97|2798.97|0
1627916020000|2021-08-02 14:53:40|2799.55|2799.55|2799.72|2799.72|2799.78|2799.78|2799.39|2799.39|0
1627916030000|2021-08-02 14:53:50|2799.74|2799.74|2800.82|2800.82|2800.82|2800.82|2799.74|2799.74|0
1627916040000|2021-08-02 14:54:00|2800.49|2800.49|2800.77|2800.77|2800.77|2800.77|2800.49|2800.49|0
1627916050000|2021-08-02 14:54:10|2800.81|2800.81|2801.65|2801.65|2801.65|2801.65|2800.64|2800.64|0
1627916060000|2021-08-02 14:54:20|2801.16|2801.16|2800.39|2800.39|2801.16|2801.16|2800.39|2800.39|0
1627916070000|2021-08-02 14:54:30|2800.61|2800.61|2801.27|2801.27|2801.27|2801.27|2800.61|2800.61|0
1627916080000|2021-08-02 14:54:40|2801.38|2801.38|2801.72|2801.72|2801.72|2801.72|2801.38|2801.38|0
1627916090000|2021-08-02 14:54:50|2801.67|2801.67|2802.11|2802.11|2802.11|2802.11|2801.33|2801.33|0
1627916100000|2021-08-02 14:55:00|2802.17|2802.17|2800.52|2800.52|2802.17|2802.17|2800.52|2800.52|0
1627916110000|2021-08-02 14:55:10|2801.14|2801.14|2800.73|2800.73|2801.14|2801.14|2800.67|2800.67|0
1627916120000|2021-08-02 14:55:20|2800.67|2800.67|2799.62|2799.62|2800.9|2800.9|2799.62|2799.62|0
1627916130000|2021-08-02 14:55:30|2799.66|2799.66|2800.12|2800.12|2800.12|2800.12|2799.12|2799.12|0
1627916140000|2021-08-02 14:55:40|2800.28|2800.28|2800.71|2800.71|2801.12|2801.12|2799.95|2799.95|0
1627916150000|2021-08-02 14:55:50|2801.65|2801.65|2800.31|2800.31|2801.65|2801.65|2800.31|2800.31|0
1627916160000|2021-08-02 14:56:00|2800.8|2800.8|2800.23|2800.23|2800.8|2800.8|2799.84|2799.84|0
1627916170000|2021-08-02 14:56:10|2800.39|2800.39|2799.75|2799.75|2800.39|2800.39|2799.06|2799.06|0
1627916180000|2021-08-02 14:56:20|2799.83|2799.83|2799.62|2799.62|2799.83|2799.83|2799.62|2799.62|0
1627916190000|2021-08-02 14:56:30|2799.68|2799.68|2800.43|2800.43|2800.43|2800.43|2799.68|2799.68|0
1627916200000|2021-08-02 14:56:40|2800.6|2800.6|2799.55|2799.55|2800.6|2800.6|2799.55|2799.55|0
1627916210000|2021-08-02 14:56:50|2799.16|2799.16|2798.91|2798.91|2799.16|2799.16|2798.91|2798.91|0
1627916220000|2021-08-02 14:57:00|2799.24|2799.24|2799.31|2799.31|2800.02|2800.02|2799.13|2799.13|0
1627916230000|2021-08-02 14:57:10|2799.08|2799.08|2799.68|2799.68|2800.25|2800.25|2799.08|2799.08|0
1627916240000|2021-08-02 14:57:20|2800.01|2800.01|2799.45|2799.45|2800.18|2800.18|2799.45|2799.45|0
1627916250000|2021-08-02 14:57:30|2799.34|2799.34|2798.93|2798.93|2799.34|2799.34|2798.93|2798.93|0
1627916260000|2021-08-02 14:57:40|2799.38|2799.38|2799.64|2799.64|2799.64|2799.64|2799.38|2799.38|0
1627916270000|2021-08-02 14:57:50|2799.46|2799.46|2799.44|2799.44|2799.46|2799.46|2799.21|2799.21|0
1627916280000|2021-08-02 14:58:00|2799.77|2799.77|2799.79|2799.79|2799.95|2799.95|2798.78|2798.78|0
1627916290000|2021-08-02 14:58:10|2799.85|2799.85|2799.88|2799.88|2800.77|2800.77|2799.35|2799.35|0
1627916300000|2021-08-02 14:58:20|2799.92|2799.92|2799.87|2799.87|2800.09|2800.09|2799.65|2799.65|0
1627916310000|2021-08-02 14:58:30|2799.93|2799.93|2800.66|2800.66|2801.38|2801.38|2799.93|2799.93|0
1627916320000|2021-08-02 14:58:40|2800.99|2800.99|2800.71|2800.71|2801.21|2801.21|2800.04|2800.04|0
1627916330000|2021-08-02 14:58:50|2800.87|2800.87|2800.71|2800.71|2801.37|2801.37|2800.71|2800.71|0
1627916340000|2021-08-02 14:59:00|2800.73|2800.73|2800.71|2800.71|2801.38|2801.38|2800.71|2800.71|0
1627916350000|2021-08-02 14:59:10|2800.6|2800.6|2800.05|2800.05|2800.6|2800.6|2800.05|2800.05|0
1627916360000|2021-08-02 14:59:20|2800.54|2800.54|2799.86|2799.86|2800.71|2800.71|2799.86|2799.86|0
1627916370000|2021-08-02 14:59:30|2800.19|2800.19|2800.07|2800.07|2800.74|2800.74|2800.07|2800.07|0
1627916380000|2021-08-02 14:59:40|2799.96|2799.96|2800.3|2800.3|2800.52|2800.52|2799.8|2799.8|0
1627916390000|2021-08-02 14:59:50|2800.85|2800.85|2801.01|2801.01|2801.01|2801.01|2800.85|2800.85|0
1627916400000|2021-08-02 15:00:00|2800.68|2800.68|2801.57|2801.57|2801.63|2801.63|2800.6|2800.6|0
1627916410000|2021-08-02 15:00:10|2801.35|2801.35|2800.98|2800.98|2801.87|2801.87|2800.98|2800.98|0
1627916420000|2021-08-02 15:00:20|2800.82|2800.82|2800.96|2800.96|2801.42|2801.42|2800.37|2800.37|0
1627916430000|2021-08-02 15:00:30|2801.19|2801.19|2801.49|2801.49|2801.49|2801.49|2801.19|2801.19|0
1627916440000|2021-08-02 15:00:40|2801.4|2801.4|2801.55|2801.55|2801.55|2801.55|2801.4|2801.4|0
1627916450000|2021-08-02 15:00:50|2801.57|2801.57|2801.66|2801.66|2801.66|2801.66|2801.57|2801.57|0
1627916460000|2021-08-02 15:01:00|2801.5|2801.5|2801.32|2801.32|2801.5|2801.5|2801.16|2801.16|0
1627916470000|2021-08-02 15:01:10|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|2801.16|0
1627916480000|2021-08-02 15:01:20|2801.21|2801.21|2802.38|2802.38|2802.93|2802.93|2801.21|2801.21|0
1627916490000|2021-08-02 15:01:30|2802.88|2802.88|2802.21|2802.21|2802.88|2802.88|2802.21|2802.21|0
1627916500000|2021-08-02 15:01:40|2802.71|2802.71|2803|2803|2803|2803|2802.71|2802.71|0
1627916510000|2021-08-02 15:01:50|2803.12|2803.12|2803.36|2803.36|2803.36|2803.36|2802.71|2802.71|0
1627916520000|2021-08-02 15:02:00|2803.3|2803.3|2802.99|2802.99|2803.3|2803.3|2802.95|2802.95|0
1627916530000|2021-08-02 15:02:10|2802.93|2802.93|2802.21|2802.21|2802.93|2802.93|2802.21|2802.21|0
1627916540000|2021-08-02 15:02:20|2802.05|2802.05|2801.7|2801.7|2802.05|2802.05|2801.61|2801.61|0
1627916550000|2021-08-02 15:02:30|2801.72|2801.72|2801.55|2801.55|2801.72|2801.72|2801.55|2801.55|0
1627916560000|2021-08-02 15:02:40|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|0
1627916570000|2021-08-02 15:02:50|2801.43|2801.43|2801.54|2801.54|2801.54|2801.54|2801.43|2801.43|0
1627916580000|2021-08-02 15:03:00|2801.6|2801.6|2801.71|2801.71|2801.82|2801.82|2801.49|2801.49|0
1627916590000|2021-08-02 15:03:10|2801.77|2801.77|2801.05|2801.05|2801.77|2801.77|2801.05|2801.05|0
1627916600000|2021-08-02 15:03:20|2800.99|2800.99|2801.02|2801.02|2801.1|2801.1|2800.99|2800.99|0
1627916610000|2021-08-02 15:03:30|2801.07|2801.07|2801.77|2801.77|2802.1|2802.1|2801.07|2801.07|0
1627916620000|2021-08-02 15:03:40|2801.85|2801.85|2803.1|2803.1|2803.1|2803.1|2801.85|2801.85|0
1627916630000|2021-08-02 15:03:50|2803.15|2803.15|2802.82|2802.82|2803.32|2803.32|2802.82|2802.82|0
1627916640000|2021-08-02 15:04:00|2802.84|2802.84|2802.9|2802.9|2802.9|2802.9|2802.78|2802.78|0
1627916650000|2021-08-02 15:04:10|2802.98|2802.98|2803.84|2803.84|2803.84|2803.84|2802.92|2802.92|0
1627916660000|2021-08-02 15:04:20|2803.9|2803.9|2804.06|2804.06|2804.06|2804.06|2803.73|2803.73|0
1627916670000|2021-08-02 15:04:30|2804.23|2804.23|2804.36|2804.36|2804.36|2804.36|2803.95|2803.95|0
1627916680000|2021-08-02 15:04:40|2804.64|2804.64|2804.71|2804.71|2804.71|2804.71|2804.64|2804.64|0
1627916690000|2021-08-02 15:04:50|2804.73|2804.73|2804.07|2804.07|2804.73|2804.73|2803.74|2803.74|0
1627916700000|2021-08-02 15:05:00|2804.24|2804.24|2804.43|2804.43|2804.52|2804.52|2804.24|2804.24|0
1627916720000|2021-08-02 15:05:20|2804.32|2804.32|2803.83|2803.83|2804.32|2804.32|2803.83|2803.83|0
1627916740000|2021-08-02 15:05:40|2803.67|2803.67|2804.46|2804.46|2804.57|2804.57|2803.67|2803.67|0
1627916750000|2021-08-02 15:05:50|2804.51|2804.51|2804.02|2804.02|2804.51|2804.51|2804.02|2804.02|0
1627916760000|2021-08-02 15:06:00|2804.18|2804.18|2805.34|2805.34|2805.67|2805.67|2804.18|2804.18|0
1627916770000|2021-08-02 15:06:10|2805.39|2805.39|2805.84|2805.84|2806|2806|2805.39|2805.39|0
1627916780000|2021-08-02 15:06:20|2805.89|2805.89|2806.35|2806.35|2806.68|2806.68|2805.84|2805.84|0
1627916790000|2021-08-02 15:06:30|2806.41|2806.41|2806.55|2806.55|2806.55|2806.55|2806.41|2806.41|0
1627916800000|2021-08-02 15:06:40|2806.57|2806.57|2806.41|2806.41|2806.57|2806.57|2806.41|2806.41|0
1627916810000|2021-08-02 15:06:50|2806.9|2806.9|2806.32|2806.32|2806.9|2806.9|2806.32|2806.32|0
1627916820000|2021-08-02 15:07:00|2806.41|2806.41|2806.22|2806.22|2806.46|2806.46|2806.13|2806.13|0
1627916830000|2021-08-02 15:07:10|2806.45|2806.45|2806.21|2806.21|2806.45|2806.45|2806.21|2806.21|0
1627916840000|2021-08-02 15:07:20|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1627916850000|2021-08-02 15:07:30|2806.41|2806.41|2806.7|2806.7|2806.81|2806.81|2806.41|2806.41|0
1627916860000|2021-08-02 15:07:40|2806.64|2806.64|2806.53|2806.53|2806.64|2806.64|2806.41|2806.41|0
1627916870000|2021-08-02 15:07:50|2806.44|2806.44|2806.28|2806.28|2807.17|2807.17|2806.28|2806.28|0
1627916880000|2021-08-02 15:08:00|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.17|2806.17|0
1627916890000|2021-08-02 15:08:10|2805.89|2805.89|2805.67|2805.67|2806.45|2806.45|2805.67|2805.67|0
1627916900000|2021-08-02 15:08:20|2805.51|2805.51|2805.34|2805.34|2805.67|2805.67|2805.34|2805.34|0
1627916910000|2021-08-02 15:08:30|2805.36|2805.36|2805.65|2805.65|2806.25|2806.25|2805.36|2805.36|0
1627916920000|2021-08-02 15:08:40|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1627916930000|2021-08-02 15:08:50|2805.36|2805.36|2805.47|2805.47|2805.47|2805.47|2805.36|2805.36|0
1627916940000|2021-08-02 15:09:00|2805.76|2805.76|2806.23|2806.23|2806.23|2806.23|2805.59|2805.59|0
1627916950000|2021-08-02 15:09:10|2806.34|2806.34|2806.54|2806.54|2806.54|2806.54|2806.09|2806.09|0
1627916960000|2021-08-02 15:09:20|2807.06|2807.06|2806.94|2806.94|2807.06|2807.06|2806.83|2806.83|0
1627916970000|2021-08-02 15:09:30|2807.17|2807.17|2806.69|2806.69|2807.22|2807.22|2806.69|2806.69|0
1627916980000|2021-08-02 15:09:40|2806.57|2806.57|2806.57|2806.57|2806.9|2806.9|2806.52|2806.52|0
1627916990000|2021-08-02 15:09:50|2806.41|2806.41|2805.74|2805.74|2806.41|2806.41|2805.57|2805.57|0
1627917000000|2021-08-02 15:10:00|2805.64|2805.64|2804.74|2804.74|2805.64|2805.64|2804.74|2804.74|0
1627917010000|2021-08-02 15:10:10|2804.91|2804.91|2804.47|2804.47|2804.91|2804.91|2804.47|2804.47|0
1627917020000|2021-08-02 15:10:20|2804.8|2804.8|2805.29|2805.29|2805.29|2805.29|2804.8|2804.8|0
1627917030000|2021-08-02 15:10:30|2805.4|2805.4|2804.52|2804.52|2805.4|2805.4|2804.52|2804.52|0
1627917040000|2021-08-02 15:10:40|2804.36|2804.36|2804.58|2804.58|2804.58|2804.58|2804.19|2804.19|0
1627917050000|2021-08-02 15:10:50|2804.75|2804.75|2804.69|2804.69|2804.75|2804.75|2804.42|2804.42|0
1627917060000|2021-08-02 15:11:00|2804.36|2804.36|2804.25|2804.25|2804.36|2804.36|2804.25|2804.25|0
1627917070000|2021-08-02 15:11:10|2804.19|2804.19|2804.21|2804.21|2804.21|2804.21|2804.17|2804.17|0
1627917080000|2021-08-02 15:11:20|2804.1|2804.1|2803.87|2803.87|2804.37|2804.37|2803.87|2803.87|0
1627917090000|2021-08-02 15:11:30|2804.04|2804.04|2803.87|2803.87|2804.04|2804.04|2803.71|2803.71|0
1627917100000|2021-08-02 15:11:40|2803.82|2803.82|2803.15|2803.15|2803.82|2803.82|2802.98|2802.98|0
1627917120000|2021-08-02 15:12:00|2802.98|2802.98|2802.61|2802.61|2803.03|2803.03|2802.61|2802.61|0
1627917130000|2021-08-02 15:12:10|2803.11|2803.11|2803.74|2803.74|2803.78|2803.78|2803.05|2803.05|0
1627917140000|2021-08-02 15:12:20|2803.91|2803.91|2803.96|2803.96|2803.96|2803.96|2803.91|2803.91|0
1627917150000|2021-08-02 15:12:30|2803.63|2803.63|2803.57|2803.57|2803.79|2803.79|2803.57|2803.57|0
1627917160000|2021-08-02 15:12:40|2803.74|2803.74|2803.85|2803.85|2803.85|2803.85|2803.68|2803.68|0
1627917170000|2021-08-02 15:12:50|2804.02|2804.02|2803.52|2803.52|2804.02|2804.02|2803.52|2803.52|0
1627917190000|2021-08-02 15:13:10|2803.46|2803.46|2803.4|2803.4|2803.46|2803.46|2803.35|2803.35|0
1627917200000|2021-08-02 15:13:20|2803.57|2803.57|2803.94|2803.94|2803.94|2803.94|2803.57|2803.57|0
1627917210000|2021-08-02 15:13:30|2804.1|2804.1|2804.21|2804.21|2804.21|2804.21|2804.1|2804.1|0
1627917220000|2021-08-02 15:13:40|2804.25|2804.25|2804.36|2804.36|2804.36|2804.36|2804.25|2804.25|0
1627917230000|2021-08-02 15:13:50|2804.42|2804.42|2804.4|2804.4|2804.42|2804.42|2804.4|2804.4|0
1627917240000|2021-08-02 15:14:00|2804.34|2804.34|2803.05|2803.05|2804.34|2804.34|2803.05|2803.05|0
1627917250000|2021-08-02 15:14:10|2802.96|2802.96|2802.45|2802.45|2803.02|2803.02|2802.45|2802.45|0
1627917260000|2021-08-02 15:14:20|2802.43|2802.43|2802.37|2802.37|2802.65|2802.65|2802.27|2802.27|0
1627917270000|2021-08-02 15:14:30|2802.26|2802.26|2801.65|2801.65|2802.26|2802.26|2801.65|2801.65|0
1627917280000|2021-08-02 15:14:40|2801.6|2801.6|2801.45|2801.45|2801.6|2801.6|2801.4|2801.4|0
1627917290000|2021-08-02 15:14:50|2801.44|2801.44|2800.96|2800.96|2801.44|2801.44|2800.85|2800.85|0
1627917300000|2021-08-02 15:15:00|2800.8|2800.8|2801.34|2801.34|2801.34|2801.34|2800.8|2800.8|0
1627917310000|2021-08-02 15:15:10|2801.17|2801.17|2800.95|2800.95|2801.23|2801.23|2800.95|2800.95|0
1627917320000|2021-08-02 15:15:20|2800.78|2800.78|2799.71|2799.71|2800.78|2800.78|2799.71|2799.71|0
1627917330000|2021-08-02 15:15:30|2799.55|2799.55|2800.04|2800.04|2800.04|2800.04|2799.55|2799.55|0
1627917340000|2021-08-02 15:15:40|2800.21|2800.21|2799.77|2799.77|2800.21|2800.21|2799.77|2799.77|0
1627917350000|2021-08-02 15:15:50|2799.59|2799.59|2799.41|2799.41|2799.93|2799.93|2799.18|2799.18|0
1627917360000|2021-08-02 15:16:00|2799.08|2799.08|2799.23|2799.23|2799.23|2799.23|2798.78|2798.78|0
1627917370000|2021-08-02 15:16:10|2799.39|2799.39|2799.28|2799.28|2799.39|2799.39|2799.28|2799.28|0
1627917380000|2021-08-02 15:16:20|2799.12|2799.12|2797.15|2797.15|2799.12|2799.12|2797.15|2797.15|0
1627917390000|2021-08-02 15:16:30|2797.55|2797.55|2797.64|2797.64|2797.66|2797.66|2797.55|2797.55|0
1627917400000|2021-08-02 15:16:40|2797.48|2797.48|2797.42|2797.42|2797.59|2797.59|2797.15|2797.15|0
1627917410000|2021-08-02 15:16:50|2797.26|2797.26|2797.23|2797.23|2797.34|2797.34|2797.04|2797.04|0
1627917420000|2021-08-02 15:17:00|2797.62|2797.62|2797.26|2797.26|2798.07|2798.07|2797.26|2797.26|0
1627917430000|2021-08-02 15:17:10|2797.59|2797.59|2797.7|2797.7|2797.76|2797.76|2797.59|2797.59|0
1627917440000|2021-08-02 15:17:20|2797.54|2797.54|2798.99|2798.99|2799.07|2799.07|2797.32|2797.32|0
1627917450000|2021-08-02 15:17:30|2799.01|2799.01|2799.79|2799.79|2799.96|2799.96|2799.01|2799.01|0
1627917460000|2021-08-02 15:17:40|2799.57|2799.57|2798.72|2798.72|2799.57|2799.57|2798.72|2798.72|0
1627917470000|2021-08-02 15:17:50|2798.56|2798.56|2798.67|2798.67|2798.67|2798.67|2798.56|2798.56|0
1627917480000|2021-08-02 15:18:00|2798.49|2798.49|2798.04|2798.04|2798.49|2798.49|2798.04|2798.04|0
1627917490000|2021-08-02 15:18:10|2798.76|2798.76|2798.93|2798.93|2798.93|2798.93|2798.76|2798.76|0
1627917500000|2021-08-02 15:18:20|2798.82|2798.82|2797.58|2797.58|2798.82|2798.82|2797.58|2797.58|0
1627917510000|2021-08-02 15:18:30|2797.66|2797.66|2798.04|2798.04|2798.04|2798.04|2797.2|2797.2|0
1627917520000|2021-08-02 15:18:40|2798.37|2798.37|2798.65|2798.65|2798.65|2798.65|2798.37|2798.37|0
1627917530000|2021-08-02 15:18:50|2798.76|2798.76|2798.32|2798.32|2799.15|2799.15|2798.32|2798.32|0
1627917540000|2021-08-02 15:19:00|2798.27|2798.27|2798.15|2798.15|2798.27|2798.27|2798.15|2798.15|0
1627917550000|2021-08-02 15:19:10|2797.99|2797.99|2798.07|2798.07|2798.07|2798.07|2797.2|2797.2|0
1627917560000|2021-08-02 15:19:20|2797.41|2797.41|2797.35|2797.35|2797.68|2797.68|2797.35|2797.35|0
1627917570000|2021-08-02 15:19:30|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2796.96|2796.96|0
1627917580000|2021-08-02 15:19:40|2797.21|2797.21|2797.24|2797.24|2797.24|2797.24|2797.07|2797.07|0
1627917590000|2021-08-02 15:19:50|2797.29|2797.29|2797.02|2797.02|2797.68|2797.68|2797.02|2797.02|0
1627917600000|2021-08-02 15:20:00|2797.06|2797.06|2797.99|2797.99|2798.05|2798.05|2797.06|2797.06|0
1627917610000|2021-08-02 15:20:10|2797.94|2797.94|2798.05|2798.05|2798.05|2798.05|2797.88|2797.88|0
1627917620000|2021-08-02 15:20:20|2797.99|2797.99|2797.94|2797.94|2798.44|2798.44|2797.72|2797.72|0
1627917630000|2021-08-02 15:20:30|2797.9|2797.9|2797.52|2797.52|2798.23|2798.23|2797.38|2797.38|0
1627917640000|2021-08-02 15:20:40|2797.8|2797.8|2797.63|2797.63|2797.8|2797.8|2797.63|2797.63|0
1627917650000|2021-08-02 15:20:50|2797.8|2797.8|2797.7|2797.7|2798.07|2798.07|2797.7|2797.7|0
1627917660000|2021-08-02 15:21:00|2797.53|2797.53|2797.09|2797.09|2797.7|2797.7|2797.04|2797.04|0
1627917670000|2021-08-02 15:21:10|2796.98|2796.98|2798.05|2798.05|2798.21|2798.21|2796.94|2796.94|0
1627917680000|2021-08-02 15:21:20|2798.02|2798.02|2797.83|2797.83|2798.27|2798.27|2797.83|2797.83|0
1627917690000|2021-08-02 15:21:30|2797.5|2797.5|2797.21|2797.21|2797.5|2797.5|2797.21|2797.21|0
1627917700000|2021-08-02 15:21:40|2797.04|2797.04|2796.57|2796.57|2797.04|2797.04|2796.57|2796.57|0
1627917710000|2021-08-02 15:21:50|2796.46|2796.46|2796.84|2796.84|2796.84|2796.84|2796.35|2796.35|0
1627917720000|2021-08-02 15:22:00|2796.96|2796.96|2796.78|2796.78|2796.96|2796.96|2796.78|2796.78|0
1627917730000|2021-08-02 15:22:10|2796.62|2796.62|2796.36|2796.36|2796.62|2796.62|2796.36|2796.36|0
1627917740000|2021-08-02 15:22:20|2796.52|2796.52|2796.3|2796.3|2796.85|2796.85|2796.3|2796.3|0
1627917750000|2021-08-02 15:22:30|2796.29|2796.29|2796.57|2796.57|2796.69|2796.69|2796.25|2796.25|0
1627917760000|2021-08-02 15:22:40|2796.58|2796.58|2796.46|2796.46|2796.58|2796.58|2796.29|2796.29|0
1627917770000|2021-08-02 15:22:50|2796.5|2796.5|2796.27|2796.27|2796.5|2796.5|2796.27|2796.27|0
1627917780000|2021-08-02 15:23:00|2796.33|2796.33|2796.38|2796.38|2796.49|2796.49|2796.33|2796.33|0
1627917790000|2021-08-02 15:23:10|2796.88|2796.88|2797.54|2797.54|2797.54|2797.54|2796.71|2796.71|0
1627917800000|2021-08-02 15:23:20|2797.59|2797.59|2797.86|2797.86|2797.86|2797.86|2797.48|2797.48|0
1627917810000|2021-08-02 15:23:30|2797.69|2797.69|2798.32|2798.32|2798.32|2798.32|2797.69|2797.69|0
1627917820000|2021-08-02 15:23:40|2798.49|2798.49|2798.49|2798.49|2798.66|2798.66|2798.49|2798.49|0
1627917830000|2021-08-02 15:23:50|2798.32|2798.32|2798.34|2798.34|2798.38|2798.38|2798.3|2798.3|0
1627917840000|2021-08-02 15:24:00|2798.38|2798.38|2798.48|2798.48|2798.48|2798.48|2798.34|2798.34|0
1627917850000|2021-08-02 15:24:10|2798.65|2798.65|2798.65|2798.65|2798.7|2798.7|2798.65|2798.65|0
1627917860000|2021-08-02 15:24:20|2798.56|2798.56|2799.47|2799.47|2799.8|2799.8|2798.56|2798.56|0
1627917870000|2021-08-02 15:24:30|2799.64|2799.64|2799.38|2799.38|2799.66|2799.66|2799.04|2799.04|0
1627917880000|2021-08-02 15:24:40|2799.85|2799.85|2799.92|2799.92|2799.92|2799.92|2799.75|2799.75|0
1627917890000|2021-08-02 15:24:50|2800.41|2800.41|2799.93|2799.93|2800.58|2800.58|2799.66|2799.66|0
1627917900000|2021-08-02 15:25:00|2799.99|2799.99|2800.42|2800.42|2800.42|2800.42|2799.99|2799.99|0
1627917910000|2021-08-02 15:25:10|2799.75|2799.75|2800.14|2800.14|2800.14|2800.14|2799.48|2799.48|0
1627917920000|2021-08-02 15:25:20|2800.09|2800.09|2799.81|2799.81|2800.09|2800.09|2799.76|2799.76|0
1627917940000|2021-08-02 15:25:40|2799.86|2799.86|2799.92|2799.92|2799.92|2799.92|2799.86|2799.86|0
1627917950000|2021-08-02 15:25:50|2799.88|2799.88|2799.55|2799.55|2799.88|2799.88|2799.55|2799.55|0
1627917960000|2021-08-02 15:26:00|2799.71|2799.71|2798.6|2798.6|2799.71|2799.71|2798.4|2798.4|0
1627917970000|2021-08-02 15:26:10|2798.43|2798.43|2798.41|2798.41|2798.78|2798.78|2798.39|2798.39|0
1627917980000|2021-08-02 15:26:20|2798.25|2798.25|2798.41|2798.41|2798.41|2798.41|2798.08|2798.08|0
1627917990000|2021-08-02 15:26:30|2798.62|2798.62|2798.78|2798.78|2798.78|2798.78|2798.62|2798.62|0
1627918000000|2021-08-02 15:26:40|2798.89|2798.89|2799.79|2799.79|2799.79|2799.79|2798.79|2798.79|0
1627918010000|2021-08-02 15:26:50|2799.68|2799.68|2799.89|2799.89|2799.89|2799.89|2799.24|2799.24|0
1627918020000|2021-08-02 15:27:00|2799.73|2799.73|2800.56|2800.56|2800.56|2800.56|2799.73|2799.73|0
1627918030000|2021-08-02 15:27:10|2800.39|2800.39|2800|2800|2800.39|2800.39|2800|2800|0
1627918040000|2021-08-02 15:27:20|2799.89|2799.89|2799.78|2799.78|2800|2800|2799.78|2799.78|0
1627918050000|2021-08-02 15:27:30|2799.45|2799.45|2799.28|2799.28|2799.5|2799.5|2799.11|2799.11|0
1627918060000|2021-08-02 15:27:40|2799.17|2799.17|2798.39|2798.39|2799.17|2799.17|2798.39|2798.39|0
1627918070000|2021-08-02 15:27:50|2798.28|2798.28|2798.23|2798.23|2798.39|2798.39|2797.94|2797.94|0
1627918080000|2021-08-02 15:28:00|2798.45|2798.45|2799.04|2799.04|2799.04|2799.04|2798.45|2798.45|0
1627918090000|2021-08-02 15:28:10|2799.15|2799.15|2799.58|2799.58|2799.64|2799.64|2799.15|2799.15|0
1627918100000|2021-08-02 15:28:20|2799.52|2799.52|2798.51|2798.51|2799.54|2799.54|2798.46|2798.46|0
1627918110000|2021-08-02 15:28:30|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|0
1627918120000|2021-08-02 15:28:40|2798.51|2798.51|2797.85|2797.85|2798.57|2798.57|2797.85|2797.85|0
1627918130000|2021-08-02 15:28:50|2797.74|2797.74|2797.25|2797.25|2797.74|2797.74|2797.01|2797.01|0
1627918140000|2021-08-02 15:29:00|2797.29|2797.29|2797.99|2797.99|2797.99|2797.99|2797.29|2797.29|0
1627918150000|2021-08-02 15:29:10|2797.66|2797.66|2798.27|2798.27|2798.27|2798.27|2797.49|2797.49|0
1627918160000|2021-08-02 15:29:20|2798.35|2798.35|2797.08|2797.08|2798.35|2798.35|2797.08|2797.08|0
1627918170000|2021-08-02 15:29:30|2797.58|2797.58|2797.33|2797.33|2797.6|2797.6|2796.87|2796.87|0
1627918180000|2021-08-02 15:29:40|2797.22|2797.22|2796.24|2796.24|2797.22|2797.22|2796.08|2796.08|0
1627918190000|2021-08-02 15:29:50|2795.91|2795.91|2795.84|2795.84|2796.61|2796.61|2795.45|2795.45|0
1627974900000|2021-08-03 07:15:00|2806.32|2806.32|2808.7|2808.7|2808.7|2808.7|2806.32|2806.32|0
1627974910000|2021-08-03 07:15:10|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|0
1627974920000|2021-08-03 07:15:20|2809.47|2809.47|2809.78|2809.78|2809.93|2809.93|2809.47|2809.47|0
1627974930000|2021-08-03 07:15:30|2809.62|2809.62|2809.94|2809.94|2809.94|2809.94|2809.33|2809.33|0
1627974940000|2021-08-03 07:15:40|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|0
1627974950000|2021-08-03 07:15:50|2810.27|2810.27|2810.79|2810.79|2810.79|2810.79|2810.27|2810.27|0
1627974960000|2021-08-03 07:16:00|2810.83|2810.83|2810.61|2810.61|2811.17|2811.17|2810.61|2810.61|0
1627974970000|2021-08-03 07:16:10|2810.13|2810.13|2809.91|2809.91|2810.13|2810.13|2809.69|2809.69|0
1627974980000|2021-08-03 07:16:20|2810.12|2810.12|2809.17|2809.17|2810.12|2810.12|2809|2809|0
1627974990000|2021-08-03 07:16:30|2809.22|2809.22|2808.96|2808.96|2809.22|2809.22|2808.96|2808.96|0
1627975000000|2021-08-03 07:16:40|2808.9|2808.9|2808.73|2808.73|2808.9|2808.9|2808.73|2808.73|0
1627975010000|2021-08-03 07:16:50|2808.44|2808.44|2809.1|2809.1|2809.1|2809.1|2808.09|2808.09|0
1627975020000|2021-08-03 07:17:00|2809.12|2809.12|2809.01|2809.01|2809.4|2809.4|2809.01|2809.01|0
1627975030000|2021-08-03 07:17:10|2808.51|2808.51|2808.14|2808.14|2808.51|2808.51|2808.14|2808.14|0
1627975040000|2021-08-03 07:17:20|2807.86|2807.86|2807.78|2807.78|2807.86|2807.86|2807.78|2807.78|0
1627975050000|2021-08-03 07:17:30|2807.28|2807.28|2806.44|2806.44|2807.28|2807.28|2806.44|2806.44|0
1627975060000|2021-08-03 07:17:40|2806.94|2806.94|2807.05|2807.05|2807.1|2807.1|2806.94|2806.94|0
1627975070000|2021-08-03 07:17:50|2807.01|2807.01|2807.01|2807.01|2807.18|2807.18|2807.01|2807.01|0
1627975080000|2021-08-03 07:18:00|2806.53|2806.53|2804.74|2804.74|2806.53|2806.53|2804.74|2804.74|0
1627975100000|2021-08-03 07:18:20|2804.85|2804.85|2806.16|2806.16|2806.33|2806.33|2804.85|2804.85|0
1627975110000|2021-08-03 07:18:30|2805.41|2805.41|2805.55|2805.55|2805.55|2805.55|2805.38|2805.38|0
1627975130000|2021-08-03 07:18:50|2807.49|2807.49|2809.61|2809.61|2809.72|2809.72|2807.16|2807.16|0
1627975140000|2021-08-03 07:19:00|2809.21|2809.21|2809.32|2809.32|2809.32|2809.32|2809.21|2809.21|0
1627975150000|2021-08-03 07:19:10|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1627975160000|2021-08-03 07:19:20|2809.16|2809.16|2809.1|2809.1|2809.16|2809.16|2809.1|2809.1|0
1627975170000|2021-08-03 07:19:30|2810.26|2810.26|2810.98|2810.98|2810.98|2810.98|2810.26|2810.26|0
1627975180000|2021-08-03 07:19:40|2811.18|2811.18|2812.21|2812.21|2812.21|2812.21|2811.18|2811.18|0
1627975190000|2021-08-03 07:19:50|2812.04|2812.04|2812.5|2812.5|2812.5|2812.5|2812.04|2812.04|0
1627975200000|2021-08-03 07:20:00|2812.58|2812.58|2814.06|2814.06|2814.78|2814.78|2812.54|2812.54|0
1627975210000|2021-08-03 07:20:10|2813.56|2813.56|2812.38|2812.38|2813.56|2813.56|2812.38|2812.38|0
1627975220000|2021-08-03 07:20:20|2812.5|2812.5|2812.22|2812.22|2812.71|2812.71|2812.22|2812.22|0
1627975230000|2021-08-03 07:20:30|2812.19|2812.19|2812.14|2812.14|2812.63|2812.63|2812.14|2812.14|0
1627975240000|2021-08-03 07:20:40|2811.92|2811.92|2810.69|2810.69|2811.92|2811.92|2810.19|2810.19|0
1627975250000|2021-08-03 07:20:50|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1627975260000|2021-08-03 07:21:00|2810.94|2810.94|2810.11|2810.11|2810.94|2810.94|2810.11|2810.11|0
1627975270000|2021-08-03 07:21:10|2809.78|2809.78|2810.03|2810.03|2810.03|2810.03|2807.85|2807.85|0
1627975280000|2021-08-03 07:21:20|2810.58|2810.58|2811.19|2811.19|2811.19|2811.19|2810.58|2810.58|0
1627975290000|2021-08-03 07:21:30|2811.14|2811.14|2811.33|2811.33|2811.33|2811.33|2811.14|2811.14|0
1627975300000|2021-08-03 07:21:40|2811.4|2811.4|2811.98|2811.98|2811.98|2811.98|2811.4|2811.4|0
1627975310000|2021-08-03 07:21:50|2811.9|2811.9|2812.05|2812.05|2812.1|2812.1|2811.9|2811.9|0
1627975320000|2021-08-03 07:22:00|2811.87|2811.87|2812.35|2812.35|2812.35|2812.35|2811.87|2811.87|0
1627975330000|2021-08-03 07:22:10|2812.69|2812.69|2814.61|2814.61|2814.63|2814.63|2812.69|2812.69|0
1627975340000|2021-08-03 07:22:20|2814.55|2814.55|2815|2815|2815.05|2815.05|2814.55|2814.55|0
1627975350000|2021-08-03 07:22:30|2814.83|2814.83|2813.75|2813.75|2815.33|2815.33|2813.71|2813.71|0
1627975360000|2021-08-03 07:22:40|2814.08|2814.08|2815.42|2815.42|2815.42|2815.42|2814.08|2814.08|0
1627975370000|2021-08-03 07:22:50|2815.7|2815.7|2814.84|2814.84|2815.78|2815.78|2814.84|2814.84|0
1627975380000|2021-08-03 07:23:00|2813.92|2813.92|2813.46|2813.46|2813.92|2813.92|2813.46|2813.46|0
1627975390000|2021-08-03 07:23:10|2813.23|2813.23|2811.45|2811.45|2813.23|2813.23|2811.29|2811.29|0
1627975400000|2021-08-03 07:23:20|2811.33|2811.33|2810.79|2810.79|2811.33|2811.33|2810.66|2810.66|0
1627975410000|2021-08-03 07:23:30|2810.7|2810.7|2810.01|2810.01|2810.7|2810.7|2810.01|2810.01|0
1627975420000|2021-08-03 07:23:40|2809.85|2809.85|2809.05|2809.05|2809.85|2809.85|2809.05|2809.05|0
1627975430000|2021-08-03 07:23:50|2808.22|2808.22|2808.1|2808.1|2808.38|2808.38|2808.1|2808.1|0
1627975440000|2021-08-03 07:24:00|2808.43|2808.43|2810.29|2810.29|2810.32|2810.32|2808.43|2808.43|0
1627975450000|2021-08-03 07:24:10|2810.46|2810.46|2810.75|2810.75|2810.75|2810.75|2810.24|2810.24|0
1627975460000|2021-08-03 07:24:20|2810.67|2810.67|2810.88|2810.88|2810.97|2810.97|2810.67|2810.67|0
1627975470000|2021-08-03 07:24:30|2810.83|2810.83|2811.24|2811.24|2811.24|2811.24|2810.83|2810.83|0
1627975480000|2021-08-03 07:24:40|2811.36|2811.36|2812.19|2812.19|2812.19|2812.19|2811.36|2811.36|0
1627975490000|2021-08-03 07:24:50|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|2812.06|0
1627975500000|2021-08-03 07:25:00|2812.13|2812.13|2812.93|2812.93|2812.93|2812.93|2812.13|2812.13|0
1627975510000|2021-08-03 07:25:10|2813.21|2813.21|2814.63|2814.63|2815.13|2815.13|2813.21|2813.21|0
1627975520000|2021-08-03 07:25:20|2814.71|2814.71|2814.09|2814.09|2814.71|2814.71|2813.98|2813.98|0
1627975530000|2021-08-03 07:25:30|2813.76|2813.76|2813.56|2813.56|2813.76|2813.76|2813.28|2813.28|0
1627975540000|2021-08-03 07:25:40|2813.22|2813.22|2812.97|2812.97|2813.22|2813.22|2812.97|2812.97|0
1627975550000|2021-08-03 07:25:50|2812.74|2812.74|2811.69|2811.69|2812.74|2812.74|2811.36|2811.36|0
1627975560000|2021-08-03 07:26:00|2811.53|2811.53|2812.59|2812.59|2812.59|2812.59|2811.53|2811.53|0
1627975570000|2021-08-03 07:26:10|2812.65|2812.65|2813.92|2813.92|2813.92|2813.92|2812.59|2812.59|0
1627975580000|2021-08-03 07:26:20|2814|2814|2813.44|2813.44|2814.16|2814.16|2813.44|2813.44|0
1627975590000|2021-08-03 07:26:30|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|0
1627975600000|2021-08-03 07:26:40|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1627975610000|2021-08-03 07:26:50|2814.02|2814.02|2813.86|2813.86|2814.02|2814.02|2813.86|2813.86|0
1627975620000|2021-08-03 07:27:00|2814.14|2814.14|2815.67|2815.67|2815.73|2815.73|2814.14|2814.14|0
1627975630000|2021-08-03 07:27:10|2815.84|2815.84|2815.9|2815.9|2815.9|2815.9|2815.84|2815.84|0
1627975640000|2021-08-03 07:27:20|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1627975650000|2021-08-03 07:27:30|2816.61|2816.61|2816.38|2816.38|2816.61|2816.61|2816.38|2816.38|0
1627975660000|2021-08-03 07:27:40|2816.22|2816.22|2815.71|2815.71|2816.22|2816.22|2815.66|2815.66|0
1627975670000|2021-08-03 07:27:50|2815.82|2815.82|2816.35|2816.35|2816.35|2816.35|2815.82|2815.82|0
1627975680000|2021-08-03 07:28:00|2816.07|2816.07|2815.89|2815.89|2816.07|2816.07|2815.22|2815.22|0
1627975690000|2021-08-03 07:28:10|2816.22|2816.22|2816.64|2816.64|2816.64|2816.64|2816.22|2816.22|0
1627975700000|2021-08-03 07:28:20|2816.98|2816.98|2817.19|2817.19|2817.72|2817.72|2816.98|2816.98|0
1627975710000|2021-08-03 07:28:30|2817.35|2817.35|2817.24|2817.24|2817.35|2817.35|2817.24|2817.24|0
1627975720000|2021-08-03 07:28:40|2817.41|2817.41|2817.95|2817.95|2817.95|2817.95|2817.33|2817.33|0
1627975730000|2021-08-03 07:28:50|2817.78|2817.78|2817.62|2817.62|2817.78|2817.78|2817.62|2817.62|0
1627975740000|2021-08-03 07:29:00|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1627975750000|2021-08-03 07:29:10|2817.44|2817.44|2817.5|2817.5|2817.5|2817.5|2817.44|2817.44|0
1627975760000|2021-08-03 07:29:20|2817.22|2817.22|2817.86|2817.86|2817.86|2817.86|2816.63|2816.63|0
1627975770000|2021-08-03 07:29:30|2818.19|2818.19|2818.22|2818.22|2818.27|2818.27|2818.19|2818.19|0
1627975780000|2021-08-03 07:29:40|2819.1|2819.1|2818.98|2818.98|2819.1|2819.1|2818.98|2818.98|0
1627975790000|2021-08-03 07:29:50|2818.32|2818.32|2817.74|2817.74|2818.32|2818.32|2817.74|2817.74|0
1627975800000|2021-08-03 07:30:00|2817.57|2817.57|2816.11|2816.11|2817.57|2817.57|2815.91|2815.91|0
1627975810000|2021-08-03 07:30:10|2816.78|2816.78|2817.78|2817.78|2817.95|2817.95|2816.52|2816.52|0
1627975820000|2021-08-03 07:30:20|2817.98|2817.98|2818.15|2818.15|2818.15|2818.15|2817.98|2817.98|0
1627975830000|2021-08-03 07:30:30|2818.84|2818.84|2817.71|2817.71|2818.84|2818.84|2817.71|2817.71|0
1627975850000|2021-08-03 07:30:50|2817.73|2817.73|2817.84|2817.84|2817.84|2817.84|2817.73|2817.73|0
1627975860000|2021-08-03 07:31:00|2817.72|2817.72|2817.72|2817.72|2818.51|2818.51|2817.68|2817.68|0
1627975870000|2021-08-03 07:31:10|2817.68|2817.68|2817.7|2817.7|2817.76|2817.76|2817.52|2817.52|0
1627975880000|2021-08-03 07:31:20|2817.74|2817.74|2817.68|2817.68|2817.74|2817.74|2817.68|2817.68|0
1627975890000|2021-08-03 07:31:30|2817.52|2817.52|2816.76|2816.76|2817.52|2817.52|2816.76|2816.76|0
1627975900000|2021-08-03 07:31:40|2816.68|2816.68|2815.69|2815.69|2816.68|2816.68|2815.69|2815.69|0
1627975910000|2021-08-03 07:31:50|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|0
1627975920000|2021-08-03 07:32:00|2815.52|2815.52|2815.88|2815.88|2815.88|2815.88|2815.44|2815.44|0
1627975930000|2021-08-03 07:32:10|2815.99|2815.99|2815.95|2815.95|2816.32|2816.32|2815.95|2815.95|0
1627975940000|2021-08-03 07:32:20|2816.11|2816.11|2816.59|2816.59|2816.68|2816.68|2816.11|2816.11|0
1627975950000|2021-08-03 07:32:30|2817.42|2817.42|2817.22|2817.22|2817.42|2817.42|2817.22|2817.22|0
1627975960000|2021-08-03 07:32:40|2817.34|2817.34|2817.38|2817.38|2817.42|2817.42|2817.17|2817.17|0
1627975970000|2021-08-03 07:32:50|2817.42|2817.42|2817.53|2817.53|2817.53|2817.53|2817.42|2817.42|0
1627975980000|2021-08-03 07:33:00|2817.19|2817.19|2816.53|2816.53|2817.19|2817.19|2816.53|2816.53|0
1627975990000|2021-08-03 07:33:10|2817.19|2817.19|2817.9|2817.9|2818.02|2818.02|2817.19|2817.19|0
1627976000000|2021-08-03 07:33:20|2817.96|2817.96|2817.96|2817.96|2818.13|2818.13|2817.96|2817.96|0
1627976010000|2021-08-03 07:33:30|2818.04|2818.04|2818.21|2818.21|2818.21|2818.21|2818.04|2818.04|0
1627976020000|2021-08-03 07:33:40|2818.37|2818.37|2818.71|2818.71|2818.71|2818.71|2818.37|2818.37|0
1627976030000|2021-08-03 07:33:50|2818.88|2818.88|2819.06|2819.06|2819.56|2819.56|2818.68|2818.68|0
1627976040000|2021-08-03 07:34:00|2819.22|2819.22|2819.97|2819.97|2819.97|2819.97|2819.22|2819.22|0
1627976050000|2021-08-03 07:34:10|2820.08|2820.08|2820.8|2820.8|2821.59|2821.59|2820.08|2820.08|0
1627976060000|2021-08-03 07:34:20|2820.63|2820.63|2820.46|2820.46|2820.63|2820.63|2819.74|2819.74|0
1627976070000|2021-08-03 07:34:30|2820.67|2820.67|2820.69|2820.69|2821.02|2821.02|2820.01|2820.01|0
1627976080000|2021-08-03 07:34:40|2821.19|2821.19|2819.79|2819.79|2821.19|2821.19|2819.79|2819.79|0
1627976090000|2021-08-03 07:34:50|2819.56|2819.56|2819.69|2819.69|2820.57|2820.57|2819.44|2819.44|0
1627976100000|2021-08-03 07:35:00|2819.94|2819.94|2820.63|2820.63|2820.8|2820.8|2819.9|2819.9|0
1627976110000|2021-08-03 07:35:10|2821.29|2821.29|2822.68|2822.68|2822.68|2822.68|2821.12|2821.12|0
1627976120000|2021-08-03 07:35:20|2822.96|2822.96|2822.46|2822.46|2823.17|2823.17|2822.46|2822.46|0
1627976130000|2021-08-03 07:35:30|2822.79|2822.79|2822.9|2822.9|2823.12|2823.12|2822.79|2822.79|0
1627976150000|2021-08-03 07:35:50|2822.84|2822.84|2823.17|2823.17|2823.17|2823.17|2822.84|2822.84|0
1627976160000|2021-08-03 07:36:00|2823.34|2823.34|2824.29|2824.29|2824.29|2824.29|2823.34|2823.34|0
1627976170000|2021-08-03 07:36:10|2824.12|2824.12|2823.96|2823.96|2824.12|2824.12|2823.96|2823.96|0
1627976180000|2021-08-03 07:36:20|2823.9|2823.9|2823.06|2823.06|2823.9|2823.9|2823.06|2823.06|0
1627976190000|2021-08-03 07:36:30|2823.18|2823.18|2823.38|2823.38|2823.38|2823.38|2823.15|2823.15|0
1627976210000|2021-08-03 07:36:50|2823.48|2823.48|2823.98|2823.98|2823.98|2823.98|2823.31|2823.31|0
1627976220000|2021-08-03 07:37:00|2823.81|2823.81|2823.9|2823.9|2823.9|2823.9|2823.79|2823.79|0
1627976230000|2021-08-03 07:37:10|2824.07|2824.07|2823.52|2823.52|2824.07|2824.07|2823.52|2823.52|0
1627976240000|2021-08-03 07:37:20|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1627976250000|2021-08-03 07:37:30|2823.96|2823.96|2823.3|2823.3|2824.13|2824.13|2823.3|2823.3|0
1627976260000|2021-08-03 07:37:40|2822.83|2822.83|2822.99|2822.99|2822.99|2822.99|2822.79|2822.79|0
1627976270000|2021-08-03 07:37:50|2823.16|2823.16|2822.66|2822.66|2823.16|2823.16|2822.66|2822.66|0
1627976280000|2021-08-03 07:38:00|2822.33|2822.33|2823.18|2823.18|2823.18|2823.18|2822.33|2822.33|0
1627976290000|2021-08-03 07:38:10|2823.27|2823.27|2822.85|2822.85|2823.27|2823.27|2822.85|2822.85|0
1627976310000|2021-08-03 07:38:30|2823.63|2823.63|2822.26|2822.26|2823.91|2823.91|2822.26|2822.26|0
1627976320000|2021-08-03 07:38:40|2822.34|2822.34|2822.01|2822.01|2822.34|2822.34|2822.01|2822.01|0
1627976330000|2021-08-03 07:38:50|2821.84|2821.84|2821.23|2821.23|2822.06|2822.06|2821.23|2821.23|0
1627976340000|2021-08-03 07:39:00|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|2821.4|0
1627976360000|2021-08-03 07:39:20|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1627976370000|2021-08-03 07:39:30|2821.62|2821.62|2821.4|2821.4|2821.68|2821.68|2821.4|2821.4|0
1627976380000|2021-08-03 07:39:40|2820.96|2820.96|2820.79|2820.79|2820.96|2820.96|2820.79|2820.79|0
1627976390000|2021-08-03 07:39:50|2821.62|2821.62|2821.54|2821.54|2821.62|2821.62|2821.54|2821.54|0
1627976400000|2021-08-03 07:40:00|2821.2|2821.2|2821.49|2821.49|2821.49|2821.49|2821.2|2821.2|0
1627976410000|2021-08-03 07:40:10|2821.83|2821.83|2822.8|2822.8|2822.8|2822.8|2821.83|2821.83|0
1627976420000|2021-08-03 07:40:20|2822.63|2822.63|2822.57|2822.57|2822.74|2822.74|2822.57|2822.57|0
1627976430000|2021-08-03 07:40:30|2822.41|2822.41|2822.09|2822.09|2822.41|2822.41|2822.09|2822.09|0
1627976440000|2021-08-03 07:40:40|2822.05|2822.05|2820.18|2820.18|2822.05|2822.05|2820.18|2820.18|0
1627976450000|2021-08-03 07:40:50|2820.09|2820.09|2819.54|2819.54|2820.09|2820.09|2819.54|2819.54|0
1627976460000|2021-08-03 07:41:00|2819.46|2819.46|2819.63|2819.63|2819.63|2819.63|2819.46|2819.46|0
1627976470000|2021-08-03 07:41:10|2819.3|2819.3|2819.13|2819.13|2819.3|2819.3|2818.96|2818.96|0
1627976480000|2021-08-03 07:41:20|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1627976490000|2021-08-03 07:41:30|2819.53|2819.53|2820.06|2820.06|2820.06|2820.06|2819.53|2819.53|0
1627976510000|2021-08-03 07:41:50|2820.89|2820.89|2821.2|2821.2|2821.2|2821.2|2820.89|2820.89|0
1627976520000|2021-08-03 07:42:00|2821.28|2821.28|2821.7|2821.7|2821.7|2821.7|2821.28|2821.28|0
1627976530000|2021-08-03 07:42:10|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1627976540000|2021-08-03 07:42:20|2821.98|2821.98|2822.02|2822.02|2822.02|2822.02|2821.98|2821.98|0
1627976550000|2021-08-03 07:42:30|2822.52|2822.52|2822.37|2822.37|2822.87|2822.87|2822.37|2822.37|0
1627976560000|2021-08-03 07:42:40|2822.2|2822.2|2821.49|2821.49|2822.22|2822.22|2821.49|2821.49|0
1627976570000|2021-08-03 07:42:50|2821.2|2821.2|2821.43|2821.43|2821.43|2821.43|2821.2|2821.2|0
1627976580000|2021-08-03 07:43:00|2821.27|2821.27|2818.96|2818.96|2821.27|2821.27|2818.8|2818.8|0
1627976590000|2021-08-03 07:43:10|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|0
1627976600000|2021-08-03 07:43:20|2818.48|2818.48|2817.43|2817.43|2818.48|2818.48|2817.43|2817.43|0
1627976610000|2021-08-03 07:43:30|2817.14|2817.14|2817.16|2817.16|2817.16|2817.16|2816.77|2816.77|0
1627976620000|2021-08-03 07:43:40|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|2817.07|0
1627976630000|2021-08-03 07:43:50|2816.35|2816.35|2816.21|2816.21|2816.35|2816.35|2816.21|2816.21|0
1627976640000|2021-08-03 07:44:00|2816.09|2816.09|2815.45|2815.45|2816.09|2816.09|2815.45|2815.45|0
1627976650000|2021-08-03 07:44:10|2815.53|2815.53|2815.74|2815.74|2815.85|2815.85|2815.53|2815.53|0
1627976660000|2021-08-03 07:44:20|2816.24|2816.24|2815.66|2815.66|2816.24|2816.24|2815.66|2815.66|0
1627976670000|2021-08-03 07:44:30|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1627976680000|2021-08-03 07:44:40|2815.35|2815.35|2814.73|2814.73|2815.44|2815.44|2814.73|2814.73|0
1627976690000|2021-08-03 07:44:50|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|0
1627976700000|2021-08-03 07:45:00|2814.62|2814.62|2814.03|2814.03|2815.12|2815.12|2814.03|2814.03|0
1627976710000|2021-08-03 07:45:10|2813.77|2813.77|2812.85|2812.85|2813.77|2813.77|2812.85|2812.85|0
1627976720000|2021-08-03 07:45:20|2812.19|2812.19|2812.73|2812.73|2812.73|2812.73|2812.19|2812.19|0
1627976730000|2021-08-03 07:45:30|2812.62|2812.62|2812.28|2812.28|2812.62|2812.62|2812.28|2812.28|0
1627976740000|2021-08-03 07:45:40|2812.62|2812.62|2812.42|2812.42|2812.78|2812.78|2812.33|2812.33|0
1627976750000|2021-08-03 07:45:50|2812.31|2812.31|2812.52|2812.52|2812.52|2812.52|2812.31|2812.31|0
1627976760000|2021-08-03 07:46:00|2812.18|2812.18|2812.68|2812.68|2812.68|2812.68|2812.18|2812.18|0
1627976770000|2021-08-03 07:46:10|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|0
1627976780000|2021-08-03 07:46:20|2812.88|2812.88|2812.06|2812.06|2813.1|2813.1|2811.96|2811.96|0
1627976790000|2021-08-03 07:46:30|2811.73|2811.73|2810.19|2810.19|2811.89|2811.89|2810.19|2810.19|0
1627976800000|2021-08-03 07:46:40|2810.11|2810.11|2809.04|2809.04|2810.11|2810.11|2809.04|2809.04|0
1627976810000|2021-08-03 07:46:50|2809.1|2809.1|2809.7|2809.7|2809.7|2809.7|2808.95|2808.95|0
1627976820000|2021-08-03 07:47:00|2809.69|2809.69|2810.21|2810.21|2810.21|2810.21|2809.69|2809.69|0
1627976840000|2021-08-03 07:47:20|2811.37|2811.37|2812.02|2812.02|2812.02|2812.02|2811.37|2811.37|0
1627976850000|2021-08-03 07:47:30|2812.1|2812.1|2813.53|2813.53|2813.53|2813.53|2812.1|2812.1|0
1627976860000|2021-08-03 07:47:40|2813.36|2813.36|2813.77|2813.77|2813.77|2813.77|2813.36|2813.36|0
1627976870000|2021-08-03 07:47:50|2813.86|2813.86|2813.86|2813.86|2813.9|2813.9|2813.65|2813.65|0
1627976880000|2021-08-03 07:48:00|2813.53|2813.53|2812.24|2812.24|2813.53|2813.53|2812.13|2812.13|0
1627976890000|2021-08-03 07:48:10|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|0
1627976900000|2021-08-03 07:48:20|2812.57|2812.57|2812.79|2812.79|2812.83|2812.83|2812.57|2812.57|0
1627976910000|2021-08-03 07:48:30|2813.03|2813.03|2812.86|2812.86|2813.03|2813.03|2812.86|2812.86|0
1627976920000|2021-08-03 07:48:40|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.52|2813.52|0
1627976930000|2021-08-03 07:48:50|2814.13|2814.13|2814.16|2814.16|2814.82|2814.82|2814.13|2814.13|0
1627976940000|2021-08-03 07:49:00|2814.11|2814.11|2813.85|2813.85|2814.11|2814.11|2813.85|2813.85|0
1627976950000|2021-08-03 07:49:10|2813.41|2813.41|2812.52|2812.52|2813.41|2813.41|2812.19|2812.19|0
1627976960000|2021-08-03 07:49:20|2812.63|2812.63|2812.7|2812.7|2812.7|2812.7|2812.47|2812.47|0
1627976970000|2021-08-03 07:49:30|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.11|2812.11|0
1627976990000|2021-08-03 07:49:50|2812.03|2812.03|2812.03|2812.03|2812.37|2812.37|2812.03|2812.03|0
1627977000000|2021-08-03 07:50:00|2812.09|2812.09|2812.59|2812.59|2812.59|2812.59|2812.09|2812.09|0
1627977010000|2021-08-03 07:50:10|2812.26|2812.26|2812.42|2812.42|2812.42|2812.42|2812.26|2812.26|0
1627977020000|2021-08-03 07:50:20|2811.75|2811.75|2811.69|2811.69|2811.75|2811.75|2811.69|2811.69|0
1627977030000|2021-08-03 07:50:30|2811.75|2811.75|2811.2|2811.2|2811.75|2811.75|2811.2|2811.2|0
1627977060000|2021-08-03 07:51:00|2811.31|2811.31|2811.35|2811.35|2811.35|2811.35|2811.31|2811.31|0
1627977080000|2021-08-03 07:51:20|2811.64|2811.64|2811.81|2811.81|2811.81|2811.81|2811.64|2811.64|0
1627977090000|2021-08-03 07:51:30|2811.64|2811.64|2811.81|2811.81|2811.81|2811.81|2811.64|2811.64|0
1627977100000|2021-08-03 07:51:40|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|2812.03|0
1627977110000|2021-08-03 07:51:50|2811.7|2811.7|2811.47|2811.47|2811.86|2811.86|2811.37|2811.37|0
1627977120000|2021-08-03 07:52:00|2811.3|2811.3|2811.06|2811.06|2811.31|2811.31|2811.06|2811.06|0
1627977130000|2021-08-03 07:52:10|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|2811.23|0
1627977140000|2021-08-03 07:52:20|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1627977150000|2021-08-03 07:52:30|2811.46|2811.46|2812.19|2812.19|2812.3|2812.3|2811.46|2811.46|0
1627977160000|2021-08-03 07:52:40|2812.02|2812.02|2812.82|2812.82|2812.82|2812.82|2812.02|2812.02|0
1627977170000|2021-08-03 07:52:50|2813.04|2813.04|2813.93|2813.93|2813.93|2813.93|2813.04|2813.04|0
1627977180000|2021-08-03 07:53:00|2813.77|2813.77|2813.71|2813.71|2813.82|2813.82|2813.71|2813.71|0
1627977190000|2021-08-03 07:53:10|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|2813.83|0
1627977200000|2021-08-03 07:53:20|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1627977210000|2021-08-03 07:53:30|2813.6|2813.6|2813.43|2813.43|2813.6|2813.6|2813.15|2813.15|0
1627977220000|2021-08-03 07:53:40|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|0
1627977230000|2021-08-03 07:53:50|2813.55|2813.55|2813.39|2813.39|2813.55|2813.55|2813.39|2813.39|0
1627977240000|2021-08-03 07:54:00|2813.16|2813.16|2812.55|2812.55|2813.16|2813.16|2812.33|2812.33|0
1627977250000|2021-08-03 07:54:10|2812.66|2812.66|2813.53|2813.53|2813.53|2813.53|2812.66|2812.66|0
1627977260000|2021-08-03 07:54:20|2813.69|2813.69|2813.66|2813.66|2813.69|2813.69|2813.58|2813.58|0
1627977270000|2021-08-03 07:54:30|2813.75|2813.75|2814.15|2814.15|2814.27|2814.27|2813.75|2813.75|0
1627977280000|2021-08-03 07:54:40|2814.26|2814.26|2814.13|2814.13|2814.26|2814.26|2813.93|2813.93|0
1627977300000|2021-08-03 07:55:00|2814.24|2814.24|2814.41|2814.41|2814.41|2814.41|2814.24|2814.24|0
1627977310000|2021-08-03 07:55:10|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1627977320000|2021-08-03 07:55:20|2814.34|2814.34|2813.52|2813.52|2814.37|2814.37|2813.52|2813.52|0
1627977340000|2021-08-03 07:55:40|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|2813.47|0
1627977350000|2021-08-03 07:55:50|2813.8|2813.8|2813.97|2813.97|2813.97|2813.97|2813.3|2813.3|0
1627977360000|2021-08-03 07:56:00|2814.08|2814.08|2813.85|2813.85|2814.08|2814.08|2813.52|2813.52|0
1627977370000|2021-08-03 07:56:10|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|0
1627977380000|2021-08-03 07:56:20|2814.19|2814.19|2814.25|2814.25|2814.42|2814.42|2814.19|2814.19|0
1627977390000|2021-08-03 07:56:30|2814.42|2814.42|2814.58|2814.58|2814.58|2814.58|2814.42|2814.42|0
1627977400000|2021-08-03 07:56:40|2814.52|2814.52|2813.89|2813.89|2814.52|2814.52|2813.89|2813.89|0
1627977410000|2021-08-03 07:56:50|2813.39|2813.39|2813.96|2813.96|2813.96|2813.96|2813.39|2813.39|0
1627977420000|2021-08-03 07:57:00|2813.8|2813.8|2813.68|2813.68|2814.02|2814.02|2813.68|2813.68|0
1627977430000|2021-08-03 07:57:10|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.43|2813.43|0
1627977440000|2021-08-03 07:57:20|2813.49|2813.49|2814.07|2814.07|2814.07|2814.07|2813.49|2813.49|0
1627977450000|2021-08-03 07:57:30|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1627977460000|2021-08-03 07:57:40|2814.29|2814.29|2814.35|2814.35|2814.35|2814.35|2814.29|2814.29|0
1627977470000|2021-08-03 07:57:50|2814.61|2814.61|2814.72|2814.72|2814.72|2814.72|2814.61|2814.61|0
1627977480000|2021-08-03 07:58:00|2814.8|2814.8|2816.4|2816.4|2816.4|2816.4|2814.8|2814.8|0
1627977490000|2021-08-03 07:58:10|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1627977500000|2021-08-03 07:58:20|2816.47|2816.47|2816.35|2816.35|2816.47|2816.47|2816.35|2816.35|0
1627977510000|2021-08-03 07:58:30|2816.18|2816.18|2816.36|2816.36|2816.69|2816.69|2816.07|2816.07|0
1627977520000|2021-08-03 07:58:40|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1627977530000|2021-08-03 07:58:50|2815.8|2815.8|2814.9|2814.9|2815.8|2815.8|2814.85|2814.85|0
1627977540000|2021-08-03 07:59:00|2815.01|2815.01|2814.85|2814.85|2815.01|2815.01|2814.85|2814.85|0
1627977550000|2021-08-03 07:59:10|2814.51|2814.51|2813.94|2813.94|2814.51|2814.51|2813.94|2813.94|0
1627977560000|2021-08-03 07:59:20|2813.67|2813.67|2813.83|2813.83|2813.83|2813.83|2813.67|2813.67|0
1627977570000|2021-08-03 07:59:30|2814|2814|2813.82|2813.82|2814.04|2814.04|2813.82|2813.82|0
1627977580000|2021-08-03 07:59:40|2813.73|2813.73|2813.67|2813.67|2813.73|2813.73|2813.67|2813.67|0
1627977590000|2021-08-03 07:59:50|2813.64|2813.64|2813.41|2813.41|2813.64|2813.64|2813.3|2813.3|0
1627977600000|2021-08-03 08:00:00|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|0
1627977610000|2021-08-03 08:00:10|2813.83|2813.83|2813.84|2813.84|2814.55|2814.55|2813.83|2813.83|0
1627977620000|2021-08-03 08:00:20|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|0
1627977640000|2021-08-03 08:00:40|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1627977650000|2021-08-03 08:00:50|2813.48|2813.48|2813.79|2813.79|2813.79|2813.79|2813.48|2813.48|0
1627977660000|2021-08-03 08:01:00|2813.63|2813.63|2813.07|2813.07|2813.63|2813.63|2813.07|2813.07|0
1627977670000|2021-08-03 08:01:10|2812.96|2812.96|2814.09|2814.09|2814.09|2814.09|2812.96|2812.96|0
1627977680000|2021-08-03 08:01:20|2813.92|2813.92|2813.17|2813.17|2813.92|2813.92|2813.17|2813.17|0
1627977690000|2021-08-03 08:01:30|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|0
1627977700000|2021-08-03 08:01:40|2813.14|2813.14|2813.19|2813.19|2813.19|2813.19|2813.14|2813.14|0
1627977710000|2021-08-03 08:01:50|2812.74|2812.74|2812.62|2812.62|2812.74|2812.74|2812.57|2812.57|0
1627977720000|2021-08-03 08:02:00|2812.12|2812.12|2812.12|2812.12|2812.12|2812.12|2812.12|2812.12|0
1627977730000|2021-08-03 08:02:10|2812.18|2812.18|2812.13|2812.13|2812.18|2812.18|2812.13|2812.13|0
1627977740000|2021-08-03 08:02:20|2811.9|2811.9|2812.19|2812.19|2812.19|2812.19|2811.76|2811.76|0
1627977750000|2021-08-03 08:02:30|2812.02|2812.02|2812.17|2812.17|2812.17|2812.17|2811.86|2811.86|0
1627977760000|2021-08-03 08:02:40|2812.01|2812.01|2812.25|2812.25|2812.25|2812.25|2812.01|2812.01|0
1627977770000|2021-08-03 08:02:50|2812.37|2812.37|2812.15|2812.15|2812.37|2812.37|2812.03|2812.03|0
1627977780000|2021-08-03 08:03:00|2812.57|2812.57|2813.17|2813.17|2813.35|2813.35|2812.57|2812.57|0
1627977790000|2021-08-03 08:03:10|2813.34|2813.34|2813.73|2813.73|2813.73|2813.73|2813.34|2813.34|0
1627977820000|2021-08-03 08:03:40|2814.07|2814.07|2814.12|2814.12|2814.12|2814.12|2814.07|2814.07|0
1627977830000|2021-08-03 08:03:50|2814.45|2814.45|2814.62|2814.62|2814.62|2814.62|2814.45|2814.45|0
1627977840000|2021-08-03 08:04:00|2814.74|2814.74|2814.69|2814.69|2814.8|2814.8|2814.62|2814.62|0
1627977850000|2021-08-03 08:04:10|2814.63|2814.63|2814.16|2814.16|2814.63|2814.63|2814.16|2814.16|0
1627977860000|2021-08-03 08:04:20|2813.82|2813.82|2813.46|2813.46|2813.82|2813.82|2813.46|2813.46|0
1627977870000|2021-08-03 08:04:30|2813.63|2813.63|2813.63|2813.63|2813.68|2813.68|2813.63|2813.63|0
1627977880000|2021-08-03 08:04:40|2813.45|2813.45|2813.4|2813.4|2813.45|2813.45|2813.4|2813.4|0
1627977890000|2021-08-03 08:04:50|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|0
1627977900000|2021-08-03 08:05:00|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|0
1627977910000|2021-08-03 08:05:10|2813.32|2813.32|2812.42|2812.42|2813.32|2813.32|2812.42|2812.42|0
1627977920000|2021-08-03 08:05:20|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2811.73|2811.73|0
1627977940000|2021-08-03 08:05:40|2813.07|2813.07|2813.94|2813.94|2813.94|2813.94|2813.07|2813.07|0
1627977950000|2021-08-03 08:05:50|2814.11|2814.11|2812.95|2812.95|2814.12|2814.12|2812.95|2812.95|0
1627977960000|2021-08-03 08:06:00|2812.85|2812.85|2811.52|2811.52|2812.85|2812.85|2811.52|2811.52|0
1627977970000|2021-08-03 08:06:10|2811.85|2811.85|2810.48|2810.48|2811.85|2811.85|2810.29|2810.29|0
1627977980000|2021-08-03 08:06:20|2810.31|2810.31|2809.91|2809.91|2810.31|2810.31|2809.91|2809.91|0
1627977990000|2021-08-03 08:06:30|2810.41|2810.41|2810.1|2810.1|2810.41|2810.41|2810.1|2810.1|0
1627978000000|2021-08-03 08:06:40|2810.05|2810.05|2810.3|2810.3|2810.45|2810.45|2810.05|2810.05|0
1627978010000|2021-08-03 08:06:50|2810.64|2810.64|2810.58|2810.58|2810.64|2810.64|2810.58|2810.58|0
1627978030000|2021-08-03 08:07:10|2810.67|2810.67|2810.78|2810.78|2810.78|2810.78|2810.67|2810.67|0
1627978040000|2021-08-03 08:07:20|2810.83|2810.83|2811.48|2811.48|2812.16|2812.16|2810.83|2810.83|0
1627978050000|2021-08-03 08:07:30|2811.4|2811.4|2810.87|2810.87|2811.4|2811.4|2810.87|2810.87|0
1627978060000|2021-08-03 08:07:40|2810.53|2810.53|2810.14|2810.14|2810.53|2810.53|2810.14|2810.14|0
1627978070000|2021-08-03 08:07:50|2809.98|2809.98|2809.89|2809.89|2810.31|2810.31|2809.89|2809.89|0
1627978080000|2021-08-03 08:08:00|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1627978090000|2021-08-03 08:08:10|2810.31|2810.31|2810.48|2810.48|2810.48|2810.48|2810.31|2810.31|0
1627978100000|2021-08-03 08:08:20|2810.47|2810.47|2810.45|2810.45|2810.47|2810.47|2810.28|2810.28|0
1627978110000|2021-08-03 08:08:30|2810.95|2810.95|2810.84|2810.84|2811.17|2811.17|2810.84|2810.84|0
1627978120000|2021-08-03 08:08:40|2810.78|2810.78|2810.74|2810.74|2810.78|2810.78|2810.74|2810.74|0
1627978130000|2021-08-03 08:08:50|2810.41|2810.41|2810.3|2810.3|2810.41|2810.41|2810.13|2810.13|0
1627978140000|2021-08-03 08:09:00|2810.13|2810.13|2808.06|2808.06|2810.13|2810.13|2808.06|2808.06|0
1627978150000|2021-08-03 08:09:10|2807.83|2807.83|2808.02|2808.02|2808.32|2808.32|2807.55|2807.55|0
1627978160000|2021-08-03 08:09:20|2808.1|2808.1|2808.22|2808.22|2808.27|2808.27|2808.1|2808.1|0
1627978170000|2021-08-03 08:09:30|2808.28|2808.28|2807.38|2807.38|2808.34|2808.34|2807.38|2807.38|0
1627978180000|2021-08-03 08:09:40|2807.27|2807.27|2807.31|2807.31|2807.38|2807.38|2807.27|2807.27|0
1627978190000|2021-08-03 08:09:50|2807.28|2807.28|2807.19|2807.19|2807.28|2807.28|2807.1|2807.1|0
1627978200000|2021-08-03 08:10:00|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|2807.02|0
1627978210000|2021-08-03 08:10:10|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|2806.86|0
1627978220000|2021-08-03 08:10:20|2806.97|2806.97|2806.43|2806.43|2806.97|2806.97|2806.38|2806.38|0
1627978230000|2021-08-03 08:10:30|2806.65|2806.65|2806.94|2806.94|2806.94|2806.94|2806.65|2806.65|0
1627978250000|2021-08-03 08:10:50|2806.77|2806.77|2806.27|2806.27|2806.77|2806.77|2806.27|2806.27|0
1627978260000|2021-08-03 08:11:00|2806.15|2806.15|2806.11|2806.11|2806.15|2806.15|2806.11|2806.11|0
1627978270000|2021-08-03 08:11:10|2806.27|2806.27|2806.61|2806.61|2806.94|2806.94|2806.22|2806.22|0
1627978280000|2021-08-03 08:11:20|2806.67|2806.67|2807.11|2807.11|2807.11|2807.11|2806.67|2806.67|0
1627978290000|2021-08-03 08:11:30|2806.33|2806.33|2806.11|2806.11|2806.33|2806.33|2806.11|2806.11|0
1627978300000|2021-08-03 08:11:40|2805.94|2805.94|2805.83|2805.83|2805.95|2805.95|2805.83|2805.83|0
1627978310000|2021-08-03 08:11:50|2805.72|2805.72|2805.78|2805.78|2805.78|2805.78|2805.72|2805.72|0
1627978320000|2021-08-03 08:12:00|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|2805.72|0
1627978330000|2021-08-03 08:12:10|2804.89|2804.89|2803.83|2803.83|2804.89|2804.89|2803.83|2803.83|0
1627978340000|2021-08-03 08:12:20|2803.89|2803.89|2803.8|2803.8|2803.89|2803.89|2803.8|2803.8|0
1627978350000|2021-08-03 08:12:30|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1627978360000|2021-08-03 08:12:40|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1627978370000|2021-08-03 08:12:50|2803.6|2803.6|2803.04|2803.04|2803.6|2803.6|2803.04|2803.04|0
1627978380000|2021-08-03 08:13:00|2802.93|2802.93|2802.39|2802.39|2802.93|2802.93|2802.39|2802.39|0
1627978390000|2021-08-03 08:13:10|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1627978400000|2021-08-03 08:13:20|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1627978420000|2021-08-03 08:13:40|2802.47|2802.47|2803.2|2803.2|2803.31|2803.31|2802.47|2802.47|0
1627978430000|2021-08-03 08:13:50|2803.25|2803.25|2803.31|2803.31|2803.36|2803.36|2803.25|2803.25|0
1627978440000|2021-08-03 08:14:00|2803.48|2803.48|2802.53|2802.53|2803.48|2803.48|2802.53|2802.53|0
1627978450000|2021-08-03 08:14:10|2802.49|2802.49|2802.56|2802.56|2802.64|2802.64|2802.32|2802.32|0
1627978460000|2021-08-03 08:14:20|2802.78|2802.78|2803.58|2803.58|2803.58|2803.58|2802.78|2802.78|0
1627978480000|2021-08-03 08:14:40|2803.75|2803.75|2803.93|2803.93|2803.93|2803.93|2803.75|2803.75|0
1627978490000|2021-08-03 08:14:50|2804.02|2804.02|2803.89|2803.89|2804.02|2804.02|2803.89|2803.89|0
1627978500000|2021-08-03 08:15:00|2804.08|2804.08|2804.9|2804.9|2804.9|2804.9|2804.08|2804.08|0
1627978510000|2021-08-03 08:15:10|2803.95|2803.95|2803.87|2803.87|2803.95|2803.95|2803.7|2803.7|0
1627978530000|2021-08-03 08:15:30|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|2804.27|0
1627978540000|2021-08-03 08:15:40|2804.22|2804.22|2804.35|2804.35|2804.55|2804.55|2804.18|2804.18|0
1627978580000|2021-08-03 08:16:20|2805.08|2805.08|2805.36|2805.36|2805.36|2805.36|2805.08|2805.08|0
1627978590000|2021-08-03 08:16:30|2805.63|2805.63|2805.3|2805.3|2805.63|2805.63|2805.3|2805.3|0
1627978610000|2021-08-03 08:16:50|2804.97|2804.97|2803.23|2803.23|2804.97|2804.97|2803.23|2803.23|0
1627978620000|2021-08-03 08:17:00|2803.12|2803.12|2803.45|2803.45|2803.45|2803.45|2803.12|2803.12|0
1627978630000|2021-08-03 08:17:10|2803.95|2803.95|2804.2|2804.2|2804.2|2804.2|2803.95|2803.95|0
1627978640000|2021-08-03 08:17:20|2804.31|2804.31|2804.7|2804.7|2804.7|2804.7|2804.31|2804.31|0
1627978650000|2021-08-03 08:17:30|2804.86|2804.86|2804.95|2804.95|2804.95|2804.95|2804.86|2804.86|0
1627978680000|2021-08-03 08:18:00|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|2805.11|0
1627978690000|2021-08-03 08:18:10|2805.07|2805.07|2805.04|2805.04|2805.13|2805.13|2804.74|2804.74|0
1627978700000|2021-08-03 08:18:20|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|2805.09|0
1627978730000|2021-08-03 08:18:50|2805.15|2805.15|2805.2|2805.2|2805.2|2805.2|2805.15|2805.15|0
1627978740000|2021-08-03 08:19:00|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|2805.37|0
1627978750000|2021-08-03 08:19:10|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|0
1627978760000|2021-08-03 08:19:20|2805.22|2805.22|2805.02|2805.02|2805.22|2805.22|2805.02|2805.02|0
1627978770000|2021-08-03 08:19:30|2804.85|2804.85|2804.62|2804.62|2804.85|2804.85|2804.4|2804.4|0
1627978780000|2021-08-03 08:19:40|2804.9|2804.9|2805.26|2805.26|2805.26|2805.26|2804.84|2804.84|0
1627978790000|2021-08-03 08:19:50|2805.15|2805.15|2805.62|2805.62|2805.62|2805.62|2805.15|2805.15|0
1627978820000|2021-08-03 08:20:20|2805.78|2805.78|2805.9|2805.9|2806.12|2806.12|2805.78|2805.78|0
1627978830000|2021-08-03 08:20:30|2805.51|2805.51|2805.28|2805.28|2805.51|2805.51|2805.28|2805.28|0
1627978840000|2021-08-03 08:20:40|2805.11|2805.11|2804.95|2804.95|2805.11|2805.11|2804.61|2804.61|0
1627978850000|2021-08-03 08:20:50|2805.07|2805.07|2804.72|2804.72|2805.07|2805.07|2804.72|2804.72|0
1627978860000|2021-08-03 08:21:00|2804.95|2804.95|2805.01|2805.01|2805.18|2805.18|2804.95|2804.95|0
1627978870000|2021-08-03 08:21:10|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|0
1627978880000|2021-08-03 08:21:20|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|2805.22|0
1627978890000|2021-08-03 08:21:30|2805.1|2805.1|2804.66|2804.66|2805.1|2805.1|2804.61|2804.61|0
1627978900000|2021-08-03 08:21:40|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1627978910000|2021-08-03 08:21:50|2804.72|2804.72|2804.67|2804.67|2804.72|2804.72|2804.67|2804.67|0
1627978920000|2021-08-03 08:22:00|2804.76|2804.76|2805.14|2805.14|2805.14|2805.14|2804.67|2804.67|0
1627978930000|2021-08-03 08:22:10|2804.98|2804.98|2804.86|2804.86|2804.98|2804.98|2804.86|2804.86|0
1627978940000|2021-08-03 08:22:20|2804.98|2804.98|2804.92|2804.92|2804.98|2804.98|2804.92|2804.92|0
1627978950000|2021-08-03 08:22:30|2804.86|2804.86|2802.55|2802.55|2804.86|2804.86|2802.55|2802.55|0
1627978960000|2021-08-03 08:22:40|2802.61|2802.61|2803.52|2803.52|2803.52|2803.52|2802.61|2802.61|0
1627978980000|2021-08-03 08:23:00|2803.35|2803.35|2803.38|2803.38|2803.58|2803.58|2803.3|2803.3|0
1627978990000|2021-08-03 08:23:10|2803.55|2803.55|2803.77|2803.77|2803.77|2803.77|2803.49|2803.49|0
1627979010000|2021-08-03 08:23:30|2804.14|2804.14|2804.56|2804.56|2804.67|2804.67|2804.14|2804.14|0
1627979020000|2021-08-03 08:23:40|2804.44|2804.44|2804.27|2804.27|2804.44|2804.44|2804.27|2804.27|0
1627979030000|2021-08-03 08:23:50|2804.22|2804.22|2804.38|2804.38|2804.38|2804.38|2804.22|2804.22|0
1627979040000|2021-08-03 08:24:00|2804.27|2804.27|2804.16|2804.16|2804.27|2804.27|2804.16|2804.16|0
1627979050000|2021-08-03 08:24:10|2804.05|2804.05|2803.65|2803.65|2804.05|2804.05|2803.49|2803.49|0
1627979060000|2021-08-03 08:24:20|2803.54|2803.54|2803.45|2803.45|2803.54|2803.54|2803.45|2803.45|0
1627979070000|2021-08-03 08:24:30|2803.79|2803.79|2804.01|2804.01|2804.01|2804.01|2803.79|2803.79|0
1627979080000|2021-08-03 08:24:40|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1627979090000|2021-08-03 08:24:50|2803.68|2803.68|2804.27|2804.27|2804.27|2804.27|2803.68|2803.68|0
1627979100000|2021-08-03 08:25:00|2804.49|2804.49|2805.2|2805.2|2805.2|2805.2|2804.49|2804.49|0
1627979110000|2021-08-03 08:25:10|2805.03|2805.03|2805.7|2805.7|2805.7|2805.7|2805.03|2805.03|0
1627979120000|2021-08-03 08:25:20|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|0
1627979130000|2021-08-03 08:25:30|2805.84|2805.84|2805.85|2805.85|2805.95|2805.95|2805.78|2805.78|0
1627979140000|2021-08-03 08:25:40|2805.79|2805.79|2805.74|2805.74|2805.79|2805.79|2805.74|2805.74|0
1627979150000|2021-08-03 08:25:50|2805.78|2805.78|2805.86|2805.86|2805.9|2805.9|2805.78|2805.78|0
1627979160000|2021-08-03 08:26:00|2805.78|2805.78|2805.82|2805.82|2805.82|2805.82|2805.78|2805.78|0
1627979170000|2021-08-03 08:26:10|2805.78|2805.78|2807.39|2807.39|2807.72|2807.72|2805.78|2805.78|0
1627979180000|2021-08-03 08:26:20|2807.5|2807.5|2808.08|2808.08|2808.08|2808.08|2807.5|2807.5|0
1627979190000|2021-08-03 08:26:30|2808.13|2808.13|2808.39|2808.39|2808.43|2808.43|2808.08|2808.08|0
1627979200000|2021-08-03 08:26:40|2808.5|2808.5|2809.56|2809.56|2809.56|2809.56|2808.5|2808.5|0
1627979210000|2021-08-03 08:26:50|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|0
1627979220000|2021-08-03 08:27:00|2809.69|2809.69|2810.32|2810.32|2810.38|2810.38|2809.41|2809.41|0
1627979230000|2021-08-03 08:27:10|2810.44|2810.44|2810.66|2810.66|2810.72|2810.72|2810.44|2810.44|0
1627979240000|2021-08-03 08:27:20|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1627979250000|2021-08-03 08:27:30|2810.8|2810.8|2810.54|2810.54|2810.83|2810.83|2810.54|2810.54|0
1627979260000|2021-08-03 08:27:40|2810.21|2810.21|2808.89|2808.89|2810.21|2810.21|2808.89|2808.89|0
1627979270000|2021-08-03 08:27:50|2808.86|2808.86|2808.9|2808.9|2808.9|2808.9|2808.86|2808.86|0
1627979310000|2021-08-03 08:28:30|2808.94|2808.94|2809.22|2809.22|2809.22|2809.22|2808.88|2808.88|0
1627979320000|2021-08-03 08:28:40|2809.33|2809.33|2810.15|2810.15|2810.15|2810.15|2809.33|2809.33|0
1627979330000|2021-08-03 08:28:50|2810.31|2810.31|2810.12|2810.12|2810.45|2810.45|2810.12|2810.12|0
1627979340000|2021-08-03 08:29:00|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|0
1627979350000|2021-08-03 08:29:10|2810.12|2810.12|2809.89|2809.89|2810.12|2810.12|2809.89|2809.89|0
1627979360000|2021-08-03 08:29:20|2809.72|2809.72|2809.64|2809.64|2809.89|2809.89|2809.64|2809.64|0
1627979380000|2021-08-03 08:29:40|2809.48|2809.48|2809.04|2809.04|2809.48|2809.48|2809.04|2809.04|0
1627979390000|2021-08-03 08:29:50|2808.71|2808.71|2808.36|2808.36|2808.71|2808.71|2808.09|2808.09|0
1627979400000|2021-08-03 08:30:00|2807.7|2807.7|2807.47|2807.47|2807.7|2807.7|2807.47|2807.47|0
1627979410000|2021-08-03 08:30:10|2807.52|2807.52|2807.36|2807.36|2807.52|2807.52|2807.19|2807.19|0
1627979420000|2021-08-03 08:30:20|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|0
1627979430000|2021-08-03 08:30:30|2808.03|2808.03|2808.22|2808.22|2808.22|2808.22|2808.03|2808.03|0
1627979450000|2021-08-03 08:30:50|2808.77|2808.77|2808.27|2808.27|2809|2809|2808.27|2808.27|0
1627979460000|2021-08-03 08:31:00|2807.89|2807.89|2807.97|2807.97|2807.97|2807.97|2807.89|2807.89|0
1627979490000|2021-08-03 08:31:30|2808.3|2808.3|2808.51|2808.51|2808.51|2808.51|2808.3|2808.3|0
1627979500000|2021-08-03 08:31:40|2808.57|2808.57|2809.22|2809.22|2809.22|2809.22|2808.57|2808.57|0
1627979510000|2021-08-03 08:31:50|2808.89|2808.89|2808.97|2808.97|2808.97|2808.97|2808.89|2808.89|0
1627979530000|2021-08-03 08:32:10|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1627979540000|2021-08-03 08:32:20|2809.7|2809.7|2809.58|2809.58|2809.7|2809.7|2809.58|2809.58|0
1627979550000|2021-08-03 08:32:30|2809.42|2809.42|2809.08|2809.08|2809.42|2809.42|2809.08|2809.08|0
1627979560000|2021-08-03 08:32:40|2809.25|2809.25|2809.59|2809.59|2809.76|2809.76|2809.25|2809.25|0
1627979570000|2021-08-03 08:32:50|2809.26|2809.26|2809.28|2809.28|2809.36|2809.36|2809.26|2809.26|0
1627979580000|2021-08-03 08:33:00|2809.06|2809.06|2809.22|2809.22|2809.22|2809.22|2809.06|2809.06|0
1627979600000|2021-08-03 08:33:20|2809.39|2809.39|2809.55|2809.55|2809.55|2809.55|2809.39|2809.39|0
1627979620000|2021-08-03 08:33:40|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|2809.78|0
1627979630000|2021-08-03 08:33:50|2809.67|2809.67|2809.51|2809.51|2809.73|2809.73|2809.17|2809.17|0
1627979640000|2021-08-03 08:34:00|2809.22|2809.22|2808.84|2808.84|2809.22|2809.22|2808.84|2808.84|0
1627979650000|2021-08-03 08:34:10|2808.51|2808.51|2807.92|2807.92|2808.51|2808.51|2807.92|2807.92|0
1627979660000|2021-08-03 08:34:20|2807.8|2807.8|2807.81|2807.81|2807.81|2807.81|2807.8|2807.8|0
1627979670000|2021-08-03 08:34:30|2807.71|2807.71|2807.98|2807.98|2807.98|2807.98|2807.59|2807.59|0
1627979700000|2021-08-03 08:35:00|2808.15|2808.15|2808.24|2808.24|2808.24|2808.24|2808.15|2808.15|0
1627979710000|2021-08-03 08:35:10|2808.25|2808.25|2808.37|2808.37|2808.37|2808.37|2808.25|2808.25|0
1627979720000|2021-08-03 08:35:20|2808.42|2808.42|2808.48|2808.48|2808.48|2808.48|2808.42|2808.42|0
1627979730000|2021-08-03 08:35:30|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|2808.59|0
1627979740000|2021-08-03 08:35:40|2808.67|2808.67|2809.13|2809.13|2809.21|2809.21|2808.67|2808.67|0
1627979750000|2021-08-03 08:35:50|2809.01|2809.01|2808.84|2808.84|2809.01|2809.01|2808.84|2808.84|0
1627979760000|2021-08-03 08:36:00|2808.73|2808.73|2808.62|2808.62|2808.73|2808.73|2808.56|2808.56|0
1627979770000|2021-08-03 08:36:10|2808.51|2808.51|2808.29|2808.29|2808.51|2808.51|2808.29|2808.29|0
1627979780000|2021-08-03 08:36:20|2808.2|2808.2|2807.92|2807.92|2808.2|2808.2|2807.92|2807.92|0
1627979790000|2021-08-03 08:36:30|2807.91|2807.91|2807.91|2807.91|2807.91|2807.91|2807.74|2807.74|0
1627979800000|2021-08-03 08:36:40|2807.96|2807.96|2808.08|2808.08|2808.08|2808.08|2807.96|2807.96|0
1627979810000|2021-08-03 08:36:50|2808.14|2808.14|2808.13|2808.13|2808.14|2808.14|2808.13|2808.13|0
1627979820000|2021-08-03 08:37:00|2808.15|2808.15|2807.57|2807.57|2808.18|2808.18|2807.4|2807.4|0
1627979830000|2021-08-03 08:37:10|2807.62|2807.62|2808.01|2808.01|2808.01|2808.01|2807.62|2807.62|0
1627979850000|2021-08-03 08:37:30|2807.85|2807.85|2808.01|2808.01|2808.01|2808.01|2807.85|2807.85|0
1627979860000|2021-08-03 08:37:40|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|2807.89|0
1627979870000|2021-08-03 08:37:50|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1627979880000|2021-08-03 08:38:00|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1627979890000|2021-08-03 08:38:10|2807.98|2807.98|2808.45|2808.45|2808.45|2808.45|2807.95|2807.95|0
1627979900000|2021-08-03 08:38:20|2808.41|2808.41|2807.64|2807.64|2808.45|2808.45|2807.64|2807.64|0
1627979910000|2021-08-03 08:38:30|2807.7|2807.7|2807.89|2807.89|2807.89|2807.89|2807.7|2807.7|0
1627979920000|2021-08-03 08:38:40|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|0
1627979930000|2021-08-03 08:38:50|2808.03|2808.03|2808.19|2808.19|2808.19|2808.19|2808.03|2808.03|0
1627979940000|2021-08-03 08:39:00|2808.23|2808.23|2808.29|2808.29|2808.29|2808.29|2808.23|2808.23|0
1627979950000|2021-08-03 08:39:10|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|0
1627979960000|2021-08-03 08:39:20|2808.96|2808.96|2809.08|2809.08|2809.08|2809.08|2808.96|2808.96|0
1627979970000|2021-08-03 08:39:30|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|2809.12|0
1627979980000|2021-08-03 08:39:40|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|2809.16|0
1627979990000|2021-08-03 08:39:50|2809|2809|2808.52|2808.52|2809|2809|2808.52|2808.52|0
1627980000000|2021-08-03 08:40:00|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|2808.35|0
1627980010000|2021-08-03 08:40:10|2808.31|2808.31|2807.6|2807.6|2808.31|2808.31|2807.6|2807.6|0
1627980020000|2021-08-03 08:40:20|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|0
1627980030000|2021-08-03 08:40:30|2807.23|2807.23|2807.04|2807.04|2807.23|2807.23|2806.92|2806.92|0
1627980040000|2021-08-03 08:40:40|2807.73|2807.73|2807.84|2807.84|2807.84|2807.84|2807.73|2807.73|0
1627980050000|2021-08-03 08:40:50|2808.01|2808.01|2808.18|2808.18|2808.18|2808.18|2808.01|2808.01|0
1627980060000|2021-08-03 08:41:00|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|2808.12|0
1627980090000|2021-08-03 08:41:30|2808.03|2808.03|2806.8|2806.8|2808.03|2808.03|2806.8|2806.8|0
1627980100000|2021-08-03 08:41:40|2806.83|2806.83|2807.15|2807.15|2807.15|2807.15|2806.81|2806.81|0
1627980120000|2021-08-03 08:42:00|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|2807.23|0
1627980130000|2021-08-03 08:42:10|2807.28|2807.28|2807.36|2807.36|2807.36|2807.36|2807.19|2807.19|0
1627980140000|2021-08-03 08:42:20|2807.47|2807.47|2807.8|2807.8|2807.8|2807.8|2807.47|2807.47|0
1627980150000|2021-08-03 08:42:30|2807.84|2807.84|2807.83|2807.83|2807.88|2807.88|2807.83|2807.83|0
1627980160000|2021-08-03 08:42:40|2807.72|2807.72|2807.68|2807.68|2807.72|2807.72|2807.68|2807.68|0
1627980180000|2021-08-03 08:43:00|2807.85|2807.85|2807.68|2807.68|2808.01|2808.01|2807.68|2807.68|0
1627980190000|2021-08-03 08:43:10|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|2807.51|0
1627980200000|2021-08-03 08:43:20|2807.35|2807.35|2807.85|2807.85|2807.85|2807.85|2807.35|2807.35|0
1627980210000|2021-08-03 08:43:30|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|2807.96|0
1627980220000|2021-08-03 08:43:40|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|0
1627980230000|2021-08-03 08:43:50|2807.79|2807.79|2807.01|2807.01|2807.79|2807.79|2806.84|2806.84|0
1627980240000|2021-08-03 08:44:00|2806.84|2806.84|2806.96|2806.96|2807.01|2807.01|2806.68|2806.68|0
1627980250000|2021-08-03 08:44:10|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|2807.12|0
1627980260000|2021-08-03 08:44:20|2807.07|2807.07|2807.68|2807.68|2807.68|2807.68|2806.84|2806.84|0
1627980270000|2021-08-03 08:44:30|2807.76|2807.76|2807.66|2807.66|2807.76|2807.76|2807.66|2807.66|0
1627980280000|2021-08-03 08:44:40|2807.71|2807.71|2807.24|2807.24|2807.71|2807.71|2807.24|2807.24|0
1627980290000|2021-08-03 08:44:50|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|2807.15|0
1627980300000|2021-08-03 08:45:00|2807.26|2807.26|2807.21|2807.21|2807.26|2807.26|2807.21|2807.21|0
1627980310000|2021-08-03 08:45:10|2807.29|2807.29|2807.37|2807.37|2807.37|2807.37|2807.29|2807.29|0
1627980330000|2021-08-03 08:45:30|2808.3|2808.3|2808.88|2808.88|2808.88|2808.88|2808.3|2808.3|0
1627980340000|2021-08-03 08:45:40|2808.96|2808.96|2809.38|2809.38|2809.38|2809.38|2808.96|2808.96|0
1627980350000|2021-08-03 08:45:50|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1627980360000|2021-08-03 08:46:00|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|2809.71|0
1627980370000|2021-08-03 08:46:10|2809.94|2809.94|2810.62|2810.62|2810.62|2810.62|2809.94|2809.94|0
1627980380000|2021-08-03 08:46:20|2810.64|2810.64|2811.53|2811.53|2811.53|2811.53|2810.64|2810.64|0
1627980390000|2021-08-03 08:46:30|2811.59|2811.59|2811.67|2811.67|2811.67|2811.67|2811.59|2811.59|0
1627980400000|2021-08-03 08:46:40|2811.51|2811.51|2811.49|2811.49|2811.51|2811.51|2811.28|2811.28|0
1627980420000|2021-08-03 08:47:00|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1627980430000|2021-08-03 08:47:10|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|0
1627980440000|2021-08-03 08:47:20|2811.82|2811.82|2812.04|2812.04|2812.04|2812.04|2811.82|2811.82|0
1627980460000|2021-08-03 08:47:40|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|2811.87|0
1627980480000|2021-08-03 08:48:00|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|2811.79|0
1627980490000|2021-08-03 08:48:10|2811.68|2811.68|2811.74|2811.74|2811.8|2811.8|2811.68|2811.68|0
1627980510000|2021-08-03 08:48:30|2811.36|2811.36|2811.41|2811.41|2811.41|2811.41|2811.25|2811.25|0
1627980530000|2021-08-03 08:48:50|2811.47|2811.47|2811.53|2811.53|2811.53|2811.53|2811.47|2811.47|0
1627980540000|2021-08-03 08:49:00|2811.69|2811.69|2812.78|2812.78|2812.78|2812.78|2811.69|2811.69|0
1627980550000|2021-08-03 08:49:10|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|2812.9|0
1627980560000|2021-08-03 08:49:20|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|0
1627980570000|2021-08-03 08:49:30|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|0
1627980580000|2021-08-03 08:49:40|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1627980600000|2021-08-03 08:50:00|2813.65|2813.65|2812.99|2812.99|2813.76|2813.76|2812.99|2812.99|0
1627980610000|2021-08-03 08:50:10|2812.59|2812.59|2811.04|2811.04|2812.59|2812.59|2811.04|2811.04|0
1627980620000|2021-08-03 08:50:20|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|0
1627980630000|2021-08-03 08:50:30|2811.19|2811.19|2811.35|2811.35|2811.35|2811.35|2811.19|2811.19|0
1627980640000|2021-08-03 08:50:40|2811.19|2811.19|2810.77|2810.77|2811.19|2811.19|2810.77|2810.77|0
1627980660000|2021-08-03 08:51:00|2810.6|2810.6|2810.45|2810.45|2810.6|2810.6|2810.45|2810.45|0
1627980670000|2021-08-03 08:51:10|2810.28|2810.28|2809.73|2809.73|2810.56|2810.56|2809.73|2809.73|0
1627980690000|2021-08-03 08:51:30|2809.62|2809.62|2809.7|2809.7|2809.7|2809.7|2809.62|2809.62|0
1627980720000|2021-08-03 08:52:00|2809.62|2809.62|2809.3|2809.3|2809.62|2809.62|2809.3|2809.3|0
1627980730000|2021-08-03 08:52:10|2809.26|2809.26|2808.36|2808.36|2809.26|2809.26|2808.22|2808.22|0
1627980740000|2021-08-03 08:52:20|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|2808.19|0
1627980750000|2021-08-03 08:52:30|2808.11|2808.11|2808.13|2808.13|2808.13|2808.13|2808.11|2808.11|0
1627980760000|2021-08-03 08:52:40|2808.29|2808.29|2807.9|2807.9|2808.29|2808.29|2807.9|2807.9|0
1627980770000|2021-08-03 08:52:50|2807.86|2807.86|2807.53|2807.53|2807.86|2807.86|2807.53|2807.53|0
1627980780000|2021-08-03 08:53:00|2807.36|2807.36|2806.61|2806.61|2807.36|2807.36|2806.61|2806.61|0
1627980790000|2021-08-03 08:53:10|2806.56|2806.56|2806.56|2806.56|2806.77|2806.77|2806.56|2806.56|0
1627980800000|2021-08-03 08:53:20|2806.54|2806.54|2806.5|2806.5|2806.54|2806.54|2806.5|2806.5|0
1627980810000|2021-08-03 08:53:30|2806.28|2806.28|2806.5|2806.5|2806.5|2806.5|2806.28|2806.28|0
1627980820000|2021-08-03 08:53:40|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|0
1627980840000|2021-08-03 08:54:00|2806.75|2806.75|2806.44|2806.44|2806.93|2806.93|2806.44|2806.44|0
1627980850000|2021-08-03 08:54:10|2806.61|2806.61|2806.78|2806.78|2807.1|2807.1|2806.61|2806.61|0
1627980860000|2021-08-03 08:54:20|2806.61|2806.61|2806.3|2806.3|2806.61|2806.61|2806.14|2806.14|0
1627980870000|2021-08-03 08:54:30|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|0
1627980880000|2021-08-03 08:54:40|2806.33|2806.33|2806.19|2806.19|2806.33|2806.33|2806.19|2806.19|0
1627980900000|2021-08-03 08:55:00|2806.36|2806.36|2807.01|2807.01|2807.01|2807.01|2806.36|2806.36|0
1627980910000|2021-08-03 08:55:10|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|0
1627980920000|2021-08-03 08:55:20|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|0
1627980940000|2021-08-03 08:55:40|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1627980950000|2021-08-03 08:55:50|2807.43|2807.43|2808.09|2808.09|2808.09|2808.09|2807.43|2807.43|0
1627980960000|2021-08-03 08:56:00|2807.88|2807.88|2807.9|2807.9|2807.9|2807.9|2807.72|2807.72|0
1627980970000|2021-08-03 08:56:10|2807.94|2807.94|2808.03|2808.03|2808.03|2808.03|2807.86|2807.86|0
1627980980000|2021-08-03 08:56:20|2808.14|2808.14|2808.17|2808.17|2808.17|2808.17|2808.08|2808.08|0
1627980990000|2021-08-03 08:56:30|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|2808.22|0
1627981010000|2021-08-03 08:56:50|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|0
1627981020000|2021-08-03 08:57:00|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|0
1627981030000|2021-08-03 08:57:10|2808.27|2808.27|2808.04|2808.04|2808.27|2808.27|2808.04|2808.04|0
1627981060000|2021-08-03 08:57:40|2807.88|2807.88|2806.53|2806.53|2807.88|2807.88|2806.53|2806.53|0
1627981070000|2021-08-03 08:57:50|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1627981080000|2021-08-03 08:58:00|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|0
1627981090000|2021-08-03 08:58:10|2806.31|2806.31|2806.33|2806.33|2806.33|2806.33|2806.07|2806.07|0
1627981110000|2021-08-03 08:58:30|2806.1|2806.1|2806.05|2806.05|2806.51|2806.51|2806.05|2806.05|0
1627981120000|2021-08-03 08:58:40|2806.66|2806.66|2806.98|2806.98|2806.98|2806.98|2806.66|2806.66|0
1627981140000|2021-08-03 08:59:00|2806.93|2806.93|2806.84|2806.84|2806.93|2806.93|2806.84|2806.84|0
1627981150000|2021-08-03 08:59:10|2806.88|2806.88|2805.39|2805.39|2806.88|2806.88|2805.39|2805.39|0
1627981160000|2021-08-03 08:59:20|2805.35|2805.35|2805.35|2805.35|2805.39|2805.39|2805.35|2805.35|0
1627981170000|2021-08-03 08:59:30|2805.39|2805.39|2805.8|2805.8|2805.8|2805.8|2805.07|2805.07|0
1627981180000|2021-08-03 08:59:40|2805.86|2805.86|2805.91|2805.91|2805.91|2805.91|2805.86|2805.86|0
1627981190000|2021-08-03 08:59:50|2805.86|2805.86|2806.51|2806.51|2806.51|2806.51|2805.86|2805.86|0
1627981200000|2021-08-03 09:00:00|2806.4|2806.4|2806.42|2806.42|2806.42|2806.42|2806.4|2806.4|0
1627981210000|2021-08-03 09:00:10|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|0
1627981220000|2021-08-03 09:00:20|2806.7|2806.7|2806.75|2806.75|2806.75|2806.75|2806.7|2806.7|0
1627981230000|2021-08-03 09:00:30|2806.88|2806.88|2807.45|2807.45|2807.53|2807.53|2806.75|2806.75|0
1627981240000|2021-08-03 09:00:40|2807.53|2807.53|2807.95|2807.95|2807.95|2807.95|2807.53|2807.53|0
1627981250000|2021-08-03 09:00:50|2807.51|2807.51|2807.05|2807.05|2807.51|2807.51|2807.05|2807.05|0
1627981260000|2021-08-03 09:01:00|2806.55|2806.55|2805.84|2805.84|2806.55|2806.55|2805.84|2805.84|0
1627981270000|2021-08-03 09:01:10|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1627981280000|2021-08-03 09:01:20|2805.63|2805.63|2805.44|2805.44|2805.63|2805.63|2805.44|2805.44|0
1627981290000|2021-08-03 09:01:30|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1627981300000|2021-08-03 09:01:40|2805.34|2805.34|2806.15|2806.15|2806.15|2806.15|2805.34|2805.34|0
1627981310000|2021-08-03 09:01:50|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|2806.03|0
1627981320000|2021-08-03 09:02:00|2805.75|2805.75|2805.49|2805.49|2805.75|2805.75|2805.49|2805.49|0
1627981330000|2021-08-03 09:02:10|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|0
1627981350000|2021-08-03 09:02:30|2804.87|2804.87|2805.02|2805.02|2805.02|2805.02|2804.82|2804.82|0
1627981360000|2021-08-03 09:02:40|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|0
1627981370000|2021-08-03 09:02:50|2805.27|2805.27|2806.37|2806.37|2806.37|2806.37|2805.27|2805.27|0
1627981380000|2021-08-03 09:03:00|2806.42|2806.42|2806.25|2806.25|2806.59|2806.59|2806.25|2806.25|0
1627981390000|2021-08-03 09:03:10|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1627981410000|2021-08-03 09:03:30|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|2806.47|0
1627981430000|2021-08-03 09:03:50|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|0
1627981440000|2021-08-03 09:04:00|2806.69|2806.69|2806.7|2806.7|2806.7|2806.7|2806.69|2806.69|0
1627981450000|2021-08-03 09:04:10|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|2806.75|0
1627981470000|2021-08-03 09:04:30|2806.87|2806.87|2806.55|2806.55|2806.97|2806.97|2806.55|2806.55|0
1627981500000|2021-08-03 09:05:00|2806.61|2806.61|2806.16|2806.16|2806.66|2806.66|2806.16|2806.16|0
1627981510000|2021-08-03 09:05:10|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|0
1627981520000|2021-08-03 09:05:20|2805.91|2805.91|2805.83|2805.83|2805.91|2805.91|2805.83|2805.83|0
1627981530000|2021-08-03 09:05:30|2805.66|2805.66|2805.35|2805.35|2805.66|2805.66|2805.35|2805.35|0
1627981540000|2021-08-03 09:05:40|2805.39|2805.39|2804.31|2804.31|2805.39|2805.39|2804.31|2804.31|0
1627981550000|2021-08-03 09:05:50|2803.97|2803.97|2803.97|2803.97|2804.03|2804.03|2803.97|2803.97|0
1627981560000|2021-08-03 09:06:00|2804.31|2804.31|2804.8|2804.8|2804.8|2804.8|2804.31|2804.31|0
1627981570000|2021-08-03 09:06:10|2804.86|2804.86|2806.09|2806.09|2806.43|2806.43|2804.86|2804.86|0
1627981580000|2021-08-03 09:06:20|2806.13|2806.13|2805.2|2805.2|2806.13|2806.13|2805.2|2805.2|0
1627981590000|2021-08-03 09:06:30|2805.11|2805.11|2804.95|2804.95|2805.11|2805.11|2804.95|2804.95|0
1627981600000|2021-08-03 09:06:40|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|2804.78|0
1627981620000|2021-08-03 09:07:00|2804.45|2804.45|2804.01|2804.01|2804.45|2804.45|2804.01|2804.01|0
1627981630000|2021-08-03 09:07:10|2803.84|2803.84|2804.01|2804.01|2804.01|2804.01|2803.68|2803.68|0
1627981640000|2021-08-03 09:07:20|2804.18|2804.18|2804.19|2804.19|2804.19|2804.19|2804.18|2804.18|0
1627981650000|2021-08-03 09:07:30|2804.27|2804.27|2804.55|2804.55|2804.55|2804.55|2804.27|2804.27|0
1627981660000|2021-08-03 09:07:40|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1627981670000|2021-08-03 09:07:50|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|2804.62|0
1627981680000|2021-08-03 09:08:00|2804.59|2804.59|2804.26|2804.26|2804.59|2804.59|2804.21|2804.21|0
1627981690000|2021-08-03 09:08:10|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|0
1627981700000|2021-08-03 09:08:20|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|0
1627981710000|2021-08-03 09:08:30|2804.56|2804.56|2803.76|2803.76|2804.56|2804.56|2803.76|2803.76|0
1627981720000|2021-08-03 09:08:40|2803.71|2803.71|2803.65|2803.65|2803.71|2803.71|2803.65|2803.65|0
1627981730000|2021-08-03 09:08:50|2803.99|2803.99|2804.26|2804.26|2804.26|2804.26|2803.99|2803.99|0
1627981740000|2021-08-03 09:09:00|2804.35|2804.35|2804.59|2804.59|2804.76|2804.76|2804.3|2804.3|0
1627981750000|2021-08-03 09:09:10|2804.43|2804.43|2804.59|2804.59|2804.59|2804.59|2804.43|2804.43|0
1627981760000|2021-08-03 09:09:20|2804.76|2804.76|2804.71|2804.71|2804.76|2804.76|2804.71|2804.71|0
1627981770000|2021-08-03 09:09:30|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|2804.82|0
1627981790000|2021-08-03 09:09:50|2804.71|2804.71|2804.4|2804.4|2804.71|2804.71|2804.4|2804.4|0
1627981800000|2021-08-03 09:10:00|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1627981810000|2021-08-03 09:10:10|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|2804.18|0
1627981830000|2021-08-03 09:10:30|2804.29|2804.29|2804.45|2804.45|2804.45|2804.45|2804.29|2804.29|0
1627981840000|2021-08-03 09:10:40|2804.48|2804.48|2804.42|2804.42|2804.48|2804.48|2804.42|2804.42|0
1627981850000|2021-08-03 09:10:50|2804.25|2804.25|2804.22|2804.22|2804.25|2804.25|2804.17|2804.17|0
1627981860000|2021-08-03 09:11:00|2804.17|2804.17|2804.33|2804.33|2804.33|2804.33|2804.17|2804.17|0
1627981870000|2021-08-03 09:11:10|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|0
1627981880000|2021-08-03 09:11:20|2804.39|2804.39|2804.5|2804.5|2804.5|2804.5|2804.39|2804.39|0
1627981890000|2021-08-03 09:11:30|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|2804.61|0
1627981900000|2021-08-03 09:11:40|2804.94|2804.94|2806.32|2806.32|2806.32|2806.32|2804.94|2804.94|0
1627981910000|2021-08-03 09:11:50|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1627981920000|2021-08-03 09:12:00|2806|2806|2806.04|2806.04|2806.04|2806.04|2806|2806|0
1627981940000|2021-08-03 09:12:20|2806.37|2806.37|2806.33|2806.33|2806.37|2806.37|2806.33|2806.33|0
1627981950000|2021-08-03 09:12:30|2806.37|2806.37|2806.17|2806.17|2806.37|2806.37|2806.17|2806.17|0
1627981960000|2021-08-03 09:12:40|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|0
1627981970000|2021-08-03 09:12:50|2806.1|2806.1|2806.53|2806.53|2806.53|2806.53|2806.1|2806.1|0
1627981980000|2021-08-03 09:13:00|2806.59|2806.59|2806.48|2806.48|2806.59|2806.59|2806.48|2806.48|0
1627982000000|2021-08-03 09:13:20|2806.42|2806.42|2806.37|2806.37|2806.42|2806.42|2806.37|2806.37|0
1627982010000|2021-08-03 09:13:30|2806.7|2806.7|2806.93|2806.93|2807.04|2807.04|2806.7|2806.7|0
1627982020000|2021-08-03 09:13:40|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1627982030000|2021-08-03 09:13:50|2807.16|2807.16|2807.27|2807.27|2807.27|2807.27|2807.16|2807.16|0
1627982040000|2021-08-03 09:14:00|2807.97|2807.97|2809.26|2809.26|2809.26|2809.26|2807.97|2807.97|0
1627982050000|2021-08-03 09:14:10|2809.27|2809.27|2809.85|2809.85|2809.85|2809.85|2809.27|2809.27|0
1627982060000|2021-08-03 09:14:20|2810.2|2810.2|2809.64|2809.64|2810.2|2810.2|2809.64|2809.64|0
1627982070000|2021-08-03 09:14:30|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|0
1627982080000|2021-08-03 09:14:40|2809.64|2809.64|2809.47|2809.47|2809.64|2809.64|2809.47|2809.47|0
1627982090000|2021-08-03 09:14:50|2809.68|2809.68|2809.55|2809.55|2809.68|2809.68|2809.55|2809.55|0
1627982100000|2021-08-03 09:15:00|2809.51|2809.51|2808.12|2808.12|2809.51|2809.51|2808.12|2808.12|0
1627982110000|2021-08-03 09:15:10|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|2808.07|0
1627982120000|2021-08-03 09:15:20|2808.24|2808.24|2808.43|2808.43|2808.59|2808.59|2808.24|2808.24|0
1627982130000|2021-08-03 09:15:30|2808.26|2808.26|2808|2808|2808.38|2808.38|2808|2808|0
1627982140000|2021-08-03 09:15:40|2807.67|2807.67|2808.22|2808.22|2808.22|2808.22|2807.67|2807.67|0
1627982150000|2021-08-03 09:15:50|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|2808.53|0
1627982160000|2021-08-03 09:16:00|2808.64|2808.64|2808.9|2808.9|2808.95|2808.95|2808.64|2808.64|0
1627982170000|2021-08-03 09:16:10|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|0
1627982180000|2021-08-03 09:16:20|2808.76|2808.76|2808.8|2808.8|2808.8|2808.8|2808.76|2808.76|0
1627982190000|2021-08-03 09:16:30|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|2809.01|0
1627982200000|2021-08-03 09:16:40|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|0
1627982210000|2021-08-03 09:16:50|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1627982220000|2021-08-03 09:17:00|2809.89|2809.89|2810.04|2810.04|2810.04|2810.04|2809.89|2809.89|0
1627982230000|2021-08-03 09:17:10|2810.08|2810.08|2810.25|2810.25|2810.25|2810.25|2810.08|2810.08|0
1627982240000|2021-08-03 09:17:20|2810.3|2810.3|2810.31|2810.31|2810.36|2810.36|2810.25|2810.25|0
1627982250000|2021-08-03 09:17:30|2810.25|2810.25|2810.2|2810.2|2810.31|2810.31|2810.2|2810.2|0
1627982260000|2021-08-03 09:17:40|2810.31|2810.31|2810.21|2810.21|2810.32|2810.32|2810.21|2810.21|0
1627982270000|2021-08-03 09:17:50|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|0
1627982280000|2021-08-03 09:18:00|2810.54|2810.54|2811.77|2811.77|2811.77|2811.77|2810.54|2810.54|0
1627982300000|2021-08-03 09:18:20|2811.71|2811.71|2811.37|2811.37|2811.71|2811.71|2811.37|2811.37|0
1627982310000|2021-08-03 09:18:30|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|0
1627982320000|2021-08-03 09:18:40|2811.33|2811.33|2810.51|2810.51|2811.33|2811.33|2810.51|2810.51|0
1627982330000|2021-08-03 09:18:50|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|2810.23|0
1627982340000|2021-08-03 09:19:00|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|2810.18|0
1627982350000|2021-08-03 09:19:10|2810.4|2810.4|2811.11|2811.11|2811.15|2811.15|2810.4|2810.4|0
1627982360000|2021-08-03 09:19:20|2811.19|2811.19|2811.35|2811.35|2811.35|2811.35|2811.19|2811.19|0
1627982370000|2021-08-03 09:19:30|2811.53|2811.53|2811.69|2811.69|2811.69|2811.69|2811.36|2811.36|0
1627982380000|2021-08-03 09:19:40|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|2811.86|0
1627982390000|2021-08-03 09:19:50|2811.97|2811.97|2812.14|2812.14|2812.14|2812.14|2811.97|2811.97|0
1627982400000|2021-08-03 09:20:00|2812.1|2812.1|2811.33|2811.33|2812.1|2812.1|2811.33|2811.33|0
1627982410000|2021-08-03 09:20:10|2810.95|2810.95|2810.63|2810.63|2810.98|2810.98|2810.63|2810.63|0
1627982420000|2021-08-03 09:20:20|2810.79|2810.79|2811.7|2811.7|2811.7|2811.7|2810.79|2810.79|0
1627982430000|2021-08-03 09:20:30|2811.72|2811.72|2812.69|2812.69|2812.69|2812.69|2811.72|2811.72|0
1627982440000|2021-08-03 09:20:40|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|2812.77|0
1627982450000|2021-08-03 09:20:50|2812.61|2812.61|2812.69|2812.69|2812.69|2812.69|2812.61|2812.61|0
1627982460000|2021-08-03 09:21:00|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|0
1627982470000|2021-08-03 09:21:10|2812.69|2812.69|2812.98|2812.98|2812.98|2812.98|2812.69|2812.69|0
1627982480000|2021-08-03 09:21:20|2812.92|2812.92|2812.32|2812.32|2812.92|2812.92|2812.32|2812.32|0
1627982510000|2021-08-03 09:21:50|2812.18|2812.18|2812.07|2812.07|2812.18|2812.18|2812.07|2812.07|0
1627982520000|2021-08-03 09:22:00|2811.99|2811.99|2811.02|2811.02|2811.99|2811.99|2811.02|2811.02|0
1627982530000|2021-08-03 09:22:10|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|0
1627982540000|2021-08-03 09:22:20|2810.64|2810.64|2810.58|2810.58|2810.64|2810.64|2810.58|2810.58|0
1627982550000|2021-08-03 09:22:30|2810.49|2810.49|2810.36|2810.36|2810.49|2810.49|2810.36|2810.36|0
1627982560000|2021-08-03 09:22:40|2810.3|2810.3|2810.42|2810.42|2810.42|2810.42|2810.3|2810.3|0
1627982570000|2021-08-03 09:22:50|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|2810.58|0
1627982580000|2021-08-03 09:23:00|2810.47|2810.47|2810.42|2810.42|2810.47|2810.47|2810.42|2810.42|0
1627982600000|2021-08-03 09:23:20|2810.59|2810.59|2810.7|2810.7|2810.7|2810.7|2810.59|2810.59|0
1627982620000|2021-08-03 09:23:40|2810.64|2810.64|2810.48|2810.48|2810.81|2810.81|2810.48|2810.48|0
1627982640000|2021-08-03 09:24:00|2809.98|2809.98|2809.7|2809.7|2809.98|2809.98|2809.7|2809.7|0
1627982650000|2021-08-03 09:24:10|2809.64|2809.64|2809.25|2809.25|2809.64|2809.64|2809.19|2809.19|0
1627982660000|2021-08-03 09:24:20|2809.19|2809.19|2809.1|2809.1|2809.19|2809.19|2809.1|2809.1|0
1627982670000|2021-08-03 09:24:30|2808.94|2808.94|2808.55|2808.55|2808.94|2808.94|2808.55|2808.55|0
1627982680000|2021-08-03 09:24:40|2808.38|2808.38|2808.11|2808.11|2808.38|2808.38|2808.11|2808.11|0
1627982700000|2021-08-03 09:25:00|2808.17|2808.17|2809.03|2809.03|2809.03|2809.03|2808.17|2808.17|0
1627982710000|2021-08-03 09:25:10|2808.86|2808.86|2808.88|2808.88|2808.88|2808.88|2808.86|2808.86|0
1627982740000|2021-08-03 09:25:40|2809.33|2809.33|2809.42|2809.42|2809.42|2809.42|2809.3|2809.3|0
1627982750000|2021-08-03 09:25:50|2809.92|2809.92|2810.14|2810.14|2810.14|2810.14|2809.92|2809.92|0
1627982760000|2021-08-03 09:26:00|2810.05|2810.05|2810.38|2810.38|2810.38|2810.38|2810.05|2810.05|0
1627982770000|2021-08-03 09:26:10|2810.72|2810.72|2811.06|2811.06|2811.22|2811.22|2810.55|2810.55|0
1627982780000|2021-08-03 09:26:20|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1627982790000|2021-08-03 09:26:30|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|2811.34|0
1627982800000|2021-08-03 09:26:40|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|2811.39|0
1627982810000|2021-08-03 09:26:50|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|0
1627982840000|2021-08-03 09:27:20|2811.59|2811.59|2812.09|2812.09|2812.09|2812.09|2811.59|2811.59|0
1627982850000|2021-08-03 09:27:30|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|2812.2|0
1627982860000|2021-08-03 09:27:40|2812.37|2812.37|2812.54|2812.54|2812.59|2812.59|2812.37|2812.37|0
1627982870000|2021-08-03 09:27:50|2812.62|2812.62|2812.97|2812.97|2812.97|2812.97|2812.62|2812.62|0
1627982880000|2021-08-03 09:28:00|2813.01|2813.01|2813.74|2813.74|2813.74|2813.74|2813.01|2813.01|0
1627982890000|2021-08-03 09:28:10|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1627982900000|2021-08-03 09:28:20|2813.68|2813.68|2813.16|2813.16|2813.68|2813.68|2812.66|2812.66|0
1627982910000|2021-08-03 09:28:30|2813.22|2813.22|2813.33|2813.33|2813.33|2813.33|2813.22|2813.22|0
1627982930000|2021-08-03 09:28:50|2813.66|2813.66|2813.6|2813.6|2813.66|2813.66|2813.6|2813.6|0
1627982940000|2021-08-03 09:29:00|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|2813.77|0
1627982950000|2021-08-03 09:29:10|2813.66|2813.66|2813.54|2813.54|2813.66|2813.66|2813.54|2813.54|0
1627982970000|2021-08-03 09:29:30|2813.71|2813.71|2813.54|2813.54|2813.71|2813.71|2813.54|2813.54|0
1627982980000|2021-08-03 09:29:40|2813.6|2813.6|2814.15|2814.15|2814.15|2814.15|2813.6|2813.6|0
1627983000000|2021-08-03 09:30:00|2814.09|2814.09|2814.18|2814.18|2814.18|2814.18|2814.09|2814.09|0
1627983010000|2021-08-03 09:30:10|2814.12|2814.12|2814.07|2814.07|2814.12|2814.12|2814.07|2814.07|0
1627983020000|2021-08-03 09:30:20|2813.9|2813.9|2813.86|2813.86|2813.9|2813.9|2813.86|2813.86|0
1627983040000|2021-08-03 09:30:40|2814.02|2814.02|2813.97|2813.97|2814.02|2814.02|2813.86|2813.86|0
1627983050000|2021-08-03 09:30:50|2814.01|2814.01|2813.84|2813.84|2814.01|2814.01|2813.79|2813.79|0
1627983060000|2021-08-03 09:31:00|2813.89|2813.89|2813.76|2813.76|2813.89|2813.89|2813.76|2813.76|0
1627983070000|2021-08-03 09:31:10|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1627983080000|2021-08-03 09:31:20|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1627983090000|2021-08-03 09:31:30|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|2813.53|0
1627983100000|2021-08-03 09:31:40|2813.64|2813.64|2814.31|2814.31|2814.31|2814.31|2813.64|2813.64|0
1627983110000|2021-08-03 09:31:50|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|0
1627983130000|2021-08-03 09:32:10|2814.12|2814.12|2814.01|2814.01|2814.12|2814.12|2813.95|2813.95|0
1627983150000|2021-08-03 09:32:30|2814.06|2814.06|2814.93|2814.93|2814.93|2814.93|2814.06|2814.06|0
1627983160000|2021-08-03 09:32:40|2814.97|2814.97|2815.89|2815.89|2815.89|2815.89|2814.97|2814.97|0
1627983170000|2021-08-03 09:32:50|2816.33|2816.33|2816.86|2816.86|2816.86|2816.86|2816.33|2816.33|0
1627983180000|2021-08-03 09:33:00|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.81|2816.81|0
1627983190000|2021-08-03 09:33:10|2816.81|2816.81|2816.64|2816.64|2816.81|2816.81|2816.64|2816.64|0
1627983200000|2021-08-03 09:33:20|2816.59|2816.59|2816.09|2816.09|2816.59|2816.59|2816.09|2816.09|0
1627983210000|2021-08-03 09:33:30|2816.25|2816.25|2816.99|2816.99|2816.99|2816.99|2816.12|2816.12|0
1627983220000|2021-08-03 09:33:40|2816.82|2816.82|2816.99|2816.99|2816.99|2816.99|2816.82|2816.82|0
1627983240000|2021-08-03 09:34:00|2817.28|2817.28|2817.22|2817.22|2817.36|2817.36|2817.22|2817.22|0
1627983250000|2021-08-03 09:34:10|2817.18|2817.18|2817.13|2817.13|2817.18|2817.18|2816.97|2816.97|0
1627983260000|2021-08-03 09:34:20|2816.96|2816.96|2817.57|2817.57|2817.7|2817.7|2816.96|2816.96|0
1627983270000|2021-08-03 09:34:30|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|0
1627983280000|2021-08-03 09:34:40|2817.92|2817.92|2817.53|2817.53|2818.03|2818.03|2817.53|2817.53|0
1627983290000|2021-08-03 09:34:50|2817.81|2817.81|2817.92|2817.92|2817.92|2817.92|2817.81|2817.81|0
1627983300000|2021-08-03 09:35:00|2817.96|2817.96|2818.13|2818.13|2818.13|2818.13|2817.96|2817.96|0
1627983310000|2021-08-03 09:35:10|2818.22|2818.22|2818.26|2818.26|2818.26|2818.26|2818.22|2818.22|0
1627983330000|2021-08-03 09:35:30|2818.09|2818.09|2817.98|2817.98|2818.09|2818.09|2817.98|2817.98|0
1627983340000|2021-08-03 09:35:40|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1627983350000|2021-08-03 09:35:50|2817.84|2817.84|2817.81|2817.81|2817.92|2817.92|2817.81|2817.81|0
1627983360000|2021-08-03 09:36:00|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1627983370000|2021-08-03 09:36:10|2818.03|2818.03|2818.18|2818.18|2818.2|2818.2|2818.03|2818.03|0
1627983390000|2021-08-03 09:36:30|2818.09|2818.09|2818.26|2818.26|2818.26|2818.26|2818.09|2818.09|0
1627983400000|2021-08-03 09:36:40|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1627983420000|2021-08-03 09:37:00|2818.42|2818.42|2818.8|2818.8|2818.8|2818.8|2818.42|2818.42|0
1627983430000|2021-08-03 09:37:10|2818.63|2818.63|2818.7|2818.7|2819.2|2819.2|2818.53|2818.53|0
1627983440000|2021-08-03 09:37:20|2818.9|2818.9|2819.55|2819.55|2819.61|2819.61|2818.9|2818.9|0
1627983450000|2021-08-03 09:37:30|2819.39|2819.39|2818.94|2818.94|2819.39|2819.39|2818.94|2818.94|0
1627983460000|2021-08-03 09:37:40|2818.77|2818.77|2818.27|2818.27|2818.77|2818.77|2818.27|2818.27|0
1627983470000|2021-08-03 09:37:50|2818.18|2818.18|2817.99|2817.99|2818.18|2818.18|2817.88|2817.88|0
1627983490000|2021-08-03 09:38:10|2817.94|2817.94|2817.55|2817.55|2817.94|2817.94|2817.55|2817.55|0
1627983510000|2021-08-03 09:38:30|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1627983520000|2021-08-03 09:38:40|2817.68|2817.68|2817.59|2817.59|2817.79|2817.79|2817.59|2817.59|0
1627983530000|2021-08-03 09:38:50|2817.55|2817.55|2817.82|2817.82|2817.82|2817.82|2817.32|2817.32|0
1627983550000|2021-08-03 09:39:10|2818.31|2818.31|2818.51|2818.51|2818.51|2818.51|2818.31|2818.31|0
1627983560000|2021-08-03 09:39:20|2818.57|2818.57|2818.61|2818.61|2818.78|2818.78|2818.57|2818.57|0
1627983570000|2021-08-03 09:39:30|2818.78|2818.78|2818.66|2818.66|2818.78|2818.78|2818.66|2818.66|0
1627983590000|2021-08-03 09:39:50|2818.68|2818.68|2818.59|2818.59|2818.68|2818.68|2818.59|2818.59|0
1627983600000|2021-08-03 09:40:00|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1627983610000|2021-08-03 09:40:10|2818.51|2818.51|2818.53|2818.53|2818.53|2818.53|2818.47|2818.47|0
1627983620000|2021-08-03 09:40:20|2818.69|2818.69|2819.39|2819.39|2819.39|2819.39|2818.69|2818.69|0
1627983630000|2021-08-03 09:40:30|2819.47|2819.47|2819.86|2819.86|2819.86|2819.86|2819.47|2819.47|0
1627983660000|2021-08-03 09:41:00|2819.81|2819.81|2819.75|2819.75|2819.81|2819.81|2819.75|2819.75|0
1627983670000|2021-08-03 09:41:10|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1627983690000|2021-08-03 09:41:30|2819.7|2819.7|2819.35|2819.35|2819.7|2819.7|2819.35|2819.35|0
1627983710000|2021-08-03 09:41:50|2819.24|2819.24|2818.38|2818.38|2819.24|2819.24|2818.38|2818.38|0
1627983720000|2021-08-03 09:42:00|2818.37|2818.37|2818.2|2818.2|2818.37|2818.37|2818.2|2818.2|0
1627983730000|2021-08-03 09:42:10|2818.12|2818.12|2817.83|2817.83|2818.12|2818.12|2817.83|2817.83|0
1627983740000|2021-08-03 09:42:20|2817.85|2817.85|2818.37|2818.37|2818.41|2818.41|2817.82|2817.82|0
1627983750000|2021-08-03 09:42:30|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1627983760000|2021-08-03 09:42:40|2818.26|2818.26|2818.59|2818.59|2818.59|2818.59|2818.26|2818.26|0
1627983770000|2021-08-03 09:42:50|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1627983780000|2021-08-03 09:43:00|2818.79|2818.79|2818.7|2818.7|2818.87|2818.87|2818.7|2818.7|0
1627983790000|2021-08-03 09:43:10|2818.85|2818.85|2819.04|2819.04|2819.04|2819.04|2818.85|2818.85|0
1627983800000|2021-08-03 09:43:20|2819.12|2819.12|2819.79|2819.79|2819.79|2819.79|2819.12|2819.12|0
1627983810000|2021-08-03 09:43:30|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1627983820000|2021-08-03 09:43:40|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1627983840000|2021-08-03 09:44:00|2819.93|2819.93|2821.07|2821.07|2821.23|2821.23|2819.93|2819.93|0
1627983860000|2021-08-03 09:44:20|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1627983880000|2021-08-03 09:44:40|2820.94|2820.94|2821.05|2821.05|2821.05|2821.05|2820.94|2820.94|0
1627983890000|2021-08-03 09:44:50|2821.34|2821.34|2821.28|2821.28|2821.34|2821.34|2821.28|2821.28|0
1627983900000|2021-08-03 09:45:00|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1627983910000|2021-08-03 09:45:10|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1627983920000|2021-08-03 09:45:20|2821.05|2821.05|2821.31|2821.31|2821.37|2821.37|2821.05|2821.05|0
1627983930000|2021-08-03 09:45:30|2821.81|2821.81|2821.85|2821.85|2821.85|2821.85|2821.81|2821.81|0
1627983940000|2021-08-03 09:45:40|2821.79|2821.79|2821.86|2821.86|2821.86|2821.86|2821.75|2821.75|0
1627983960000|2021-08-03 09:46:00|2821.91|2821.91|2821.82|2821.82|2821.91|2821.91|2821.82|2821.82|0
1627983980000|2021-08-03 09:46:20|2821.77|2821.77|2821.21|2821.21|2821.77|2821.77|2821.21|2821.21|0
1627984000000|2021-08-03 09:46:40|2821.3|2821.3|2821.41|2821.41|2821.41|2821.41|2821.3|2821.3|0
1627984030000|2021-08-03 09:47:10|2821.58|2821.58|2821.69|2821.69|2821.69|2821.69|2821.58|2821.58|0
1627984040000|2021-08-03 09:47:20|2821.81|2821.81|2822.32|2822.32|2822.32|2822.32|2821.75|2821.75|0
1627984050000|2021-08-03 09:47:30|2822.54|2822.54|2822.48|2822.48|2822.54|2822.54|2822.48|2822.48|0
1627984060000|2021-08-03 09:47:40|2822.31|2822.31|2821.81|2821.81|2822.31|2822.31|2821.81|2821.81|0
1627984070000|2021-08-03 09:47:50|2821.7|2821.7|2821.93|2821.93|2821.93|2821.93|2821.7|2821.7|0
1627984080000|2021-08-03 09:48:00|2821.59|2821.59|2821.43|2821.43|2821.59|2821.59|2821.43|2821.43|0
1627984090000|2021-08-03 09:48:10|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1627984100000|2021-08-03 09:48:20|2821.32|2821.32|2821.54|2821.54|2821.54|2821.54|2821.32|2821.32|0
1627984110000|2021-08-03 09:48:30|2821.76|2821.76|2821.7|2821.7|2821.76|2821.76|2821.7|2821.7|0
1627984120000|2021-08-03 09:48:40|2821.72|2821.72|2820.83|2820.83|2821.72|2821.72|2820.66|2820.66|0
1627984130000|2021-08-03 09:48:50|2820.89|2820.89|2820.95|2820.95|2820.95|2820.95|2820.89|2820.89|0
1627984140000|2021-08-03 09:49:00|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1627984150000|2021-08-03 09:49:10|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1627984170000|2021-08-03 09:49:30|2821.39|2821.39|2821.38|2821.38|2821.39|2821.39|2821.37|2821.37|0
1627984180000|2021-08-03 09:49:40|2821.51|2821.51|2821.29|2821.29|2821.51|2821.51|2821.29|2821.29|0
1627984190000|2021-08-03 09:49:50|2820.56|2820.56|2820.86|2820.86|2820.86|2820.86|2820.41|2820.41|0
1627984220000|2021-08-03 09:50:20|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1627984230000|2021-08-03 09:50:30|2821.11|2821.11|2821|2821|2821.11|2821.11|2821|2821|0
1627984250000|2021-08-03 09:50:50|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1627984260000|2021-08-03 09:51:00|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1627984270000|2021-08-03 09:51:10|2821.34|2821.34|2821.2|2821.2|2821.34|2821.34|2821.2|2821.2|0
1627984280000|2021-08-03 09:51:20|2821.16|2821.16|2821.48|2821.48|2821.48|2821.48|2821.16|2821.16|0
1627984290000|2021-08-03 09:51:30|2821.53|2821.53|2821.85|2821.85|2821.85|2821.85|2821.53|2821.53|0
1627984310000|2021-08-03 09:51:50|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|2821.8|0
1627984320000|2021-08-03 09:52:00|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1627984340000|2021-08-03 09:52:20|2821.46|2821.46|2820.97|2820.97|2821.46|2821.46|2820.97|2820.97|0
1627984380000|2021-08-03 09:53:00|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1627984390000|2021-08-03 09:53:10|2821.05|2821.05|2821.04|2821.04|2821.27|2821.27|2821.04|2821.04|0
1627984400000|2021-08-03 09:53:20|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1627984420000|2021-08-03 09:53:40|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1627984430000|2021-08-03 09:53:50|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1627984450000|2021-08-03 09:54:10|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1627984460000|2021-08-03 09:54:20|2821.35|2821.35|2821.48|2821.48|2821.48|2821.48|2821.35|2821.35|0
1627984470000|2021-08-03 09:54:30|2821.37|2821.37|2821.48|2821.48|2821.53|2821.53|2821.37|2821.37|0
1627984500000|2021-08-03 09:55:00|2821.39|2821.39|2821.7|2821.7|2821.7|2821.7|2821.17|2821.17|0
1627984510000|2021-08-03 09:55:10|2822.03|2822.03|2822.14|2822.14|2822.14|2822.14|2822.03|2822.03|0
1627984530000|2021-08-03 09:55:30|2822.08|2822.08|2822.14|2822.14|2822.3|2822.3|2822.08|2822.08|0
1627984540000|2021-08-03 09:55:40|2822.2|2822.2|2822.8|2822.8|2822.81|2822.81|2822.2|2822.2|0
1627984550000|2021-08-03 09:55:50|2822.96|2822.96|2822.8|2822.8|2822.96|2822.96|2822.8|2822.8|0
1627984560000|2021-08-03 09:56:00|2822.74|2822.74|2822.41|2822.41|2822.74|2822.74|2822.41|2822.41|0
1627984570000|2021-08-03 09:56:10|2822.47|2822.47|2822.21|2822.21|2822.55|2822.55|2822.21|2822.21|0
1627984580000|2021-08-03 09:56:20|2822.27|2822.27|2822.96|2822.96|2822.96|2822.96|2822.1|2822.1|0
1627984590000|2021-08-03 09:56:30|2823.01|2823.01|2823.17|2823.17|2823.17|2823.17|2822.96|2822.96|0
1627984600000|2021-08-03 09:56:40|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1627984610000|2021-08-03 09:56:50|2822.95|2822.95|2822.72|2822.72|2822.95|2822.95|2822.72|2822.72|0
1627984620000|2021-08-03 09:57:00|2822.84|2822.84|2822.72|2822.72|2822.84|2822.84|2822.72|2822.72|0
1627984630000|2021-08-03 09:57:10|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1627984640000|2021-08-03 09:57:20|2822.57|2822.57|2822.17|2822.17|2822.57|2822.57|2822.15|2822.15|0
1627984650000|2021-08-03 09:57:30|2821.84|2821.84|2821.24|2821.24|2821.84|2821.84|2821.24|2821.24|0
1627984660000|2021-08-03 09:57:40|2821.12|2821.12|2820.68|2820.68|2821.12|2821.12|2820.68|2820.68|0
1627984670000|2021-08-03 09:57:50|2820.63|2820.63|2820.46|2820.46|2820.63|2820.63|2820.46|2820.46|0
1627984680000|2021-08-03 09:58:00|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1627984690000|2021-08-03 09:58:10|2820.59|2820.59|2820.93|2820.93|2820.93|2820.93|2820.59|2820.59|0
1627984700000|2021-08-03 09:58:20|2820.87|2820.87|2820.7|2820.7|2820.87|2820.87|2820.7|2820.7|0
1627984720000|2021-08-03 09:58:40|2820.65|2820.65|2820.84|2820.84|2820.84|2820.84|2820.65|2820.65|0
1627984730000|2021-08-03 09:58:50|2821.36|2821.36|2821.33|2821.33|2821.36|2821.36|2821.33|2821.33|0
1627984740000|2021-08-03 09:59:00|2821.46|2821.46|2823.95|2823.95|2823.95|2823.95|2821.46|2821.46|0
1627984750000|2021-08-03 09:59:10|2823.78|2823.78|2824.17|2824.17|2824.17|2824.17|2823.28|2823.28|0
1627984760000|2021-08-03 09:59:20|2824|2824|2823.83|2823.83|2824|2824|2823.83|2823.83|0
1627984770000|2021-08-03 09:59:30|2823.67|2823.67|2823.5|2823.5|2823.67|2823.67|2823.5|2823.5|0
1627984780000|2021-08-03 09:59:40|2823.46|2823.46|2823.13|2823.13|2823.46|2823.46|2823.13|2823.13|0
1627984790000|2021-08-03 09:59:50|2823.21|2823.21|2823.32|2823.32|2823.32|2823.32|2823.21|2823.21|0
1627984800000|2021-08-03 10:00:00|2823.16|2823.16|2822.91|2822.91|2823.16|2823.16|2822.91|2822.91|0
1627984810000|2021-08-03 10:00:10|2822.85|2822.85|2822.73|2822.73|2822.85|2822.85|2822.68|2822.68|0
1627984820000|2021-08-03 10:00:20|2822.89|2822.89|2823.01|2823.01|2823.01|2823.01|2822.89|2822.89|0
1627984840000|2021-08-03 10:00:40|2822.97|2822.97|2823.01|2823.01|2823.01|2823.01|2822.97|2822.97|0
1627984860000|2021-08-03 10:01:00|2822.96|2822.96|2823|2823|2823|2823|2822.94|2822.94|0
1627984870000|2021-08-03 10:01:10|2823.54|2823.54|2823.73|2823.73|2823.78|2823.78|2823.54|2823.54|0
1627984880000|2021-08-03 10:01:20|2823.57|2823.57|2823.61|2823.61|2823.61|2823.61|2823.57|2823.57|0
1627984890000|2021-08-03 10:01:30|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1627984900000|2021-08-03 10:01:40|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1627984910000|2021-08-03 10:01:50|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|2823.78|0
1627984920000|2021-08-03 10:02:00|2824.01|2824.01|2824.41|2824.41|2824.41|2824.41|2824.01|2824.01|0
1627984930000|2021-08-03 10:02:10|2824.19|2824.19|2823.22|2823.22|2824.19|2824.19|2823.22|2823.22|0
1627984940000|2021-08-03 10:02:20|2822.71|2822.71|2822.65|2822.65|2822.71|2822.71|2822.65|2822.65|0
1627984950000|2021-08-03 10:02:30|2822.99|2822.99|2822.9|2822.9|2822.99|2822.99|2822.82|2822.82|0
1627984960000|2021-08-03 10:02:40|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1627984970000|2021-08-03 10:02:50|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1627984980000|2021-08-03 10:03:00|2823.07|2823.07|2822.16|2822.16|2823.07|2823.07|2821.99|2821.99|0
1627984990000|2021-08-03 10:03:10|2822.04|2822.04|2821.59|2821.59|2822.04|2822.04|2821.59|2821.59|0
1627985000000|2021-08-03 10:03:20|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1627985010000|2021-08-03 10:03:30|2821.15|2821.15|2821.43|2821.43|2821.43|2821.43|2821.15|2821.15|0
1627985020000|2021-08-03 10:03:40|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|2821.55|0
1627985030000|2021-08-03 10:03:50|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|2821.67|0
1627985040000|2021-08-03 10:04:00|2821.72|2821.72|2821.93|2821.93|2822.09|2822.09|2821.72|2821.72|0
1627985050000|2021-08-03 10:04:10|2822.09|2822.09|2822.04|2822.04|2822.21|2822.21|2822.04|2822.04|0
1627985060000|2021-08-03 10:04:20|2822.16|2822.16|2822.7|2822.7|2822.87|2822.87|2822.12|2822.12|0
1627985070000|2021-08-03 10:04:30|2822.81|2822.81|2822.7|2822.7|2822.81|2822.81|2822.7|2822.7|0
1627985080000|2021-08-03 10:04:40|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|0
1627985090000|2021-08-03 10:04:50|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|0
1627985100000|2021-08-03 10:05:00|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1627985110000|2021-08-03 10:05:10|2823.83|2823.83|2824.32|2824.32|2824.33|2824.33|2823.83|2823.83|0
1627985120000|2021-08-03 10:05:20|2824.4|2824.4|2824.18|2824.18|2824.4|2824.4|2824.18|2824.18|0
1627985130000|2021-08-03 10:05:30|2824.34|2824.34|2824.68|2824.68|2824.68|2824.68|2824.34|2824.34|0
1627985140000|2021-08-03 10:05:40|2824.73|2824.73|2824.62|2824.62|2824.79|2824.79|2824.51|2824.51|0
1627985150000|2021-08-03 10:05:50|2824.51|2824.51|2824.05|2824.05|2824.51|2824.51|2823.45|2823.45|0
1627985170000|2021-08-03 10:06:10|2824.22|2824.22|2824.11|2824.11|2824.22|2824.22|2824.11|2824.11|0
1627985190000|2021-08-03 10:06:30|2824.27|2824.27|2824.6|2824.6|2824.6|2824.6|2824.27|2824.27|0
1627985200000|2021-08-03 10:06:40|2824.48|2824.48|2824.2|2824.2|2824.54|2824.54|2824.2|2824.2|0
1627985210000|2021-08-03 10:06:50|2824.12|2824.12|2823.48|2823.48|2824.34|2824.34|2823.48|2823.48|0
1627985220000|2021-08-03 10:07:00|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1627985240000|2021-08-03 10:07:20|2823.65|2823.65|2823.69|2823.69|2823.69|2823.69|2823.65|2823.65|0
1627985250000|2021-08-03 10:07:30|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|2823.58|0
1627985260000|2021-08-03 10:07:40|2823.74|2823.74|2823.95|2823.95|2823.95|2823.95|2823.74|2823.74|0
1627985270000|2021-08-03 10:07:50|2824.61|2824.61|2824.78|2824.78|2824.78|2824.78|2824.61|2824.61|0
1627985280000|2021-08-03 10:08:00|2824.45|2824.45|2824.89|2824.89|2824.89|2824.89|2824.45|2824.45|0
1627985290000|2021-08-03 10:08:10|2824.98|2824.98|2825.15|2825.15|2825.15|2825.15|2824.98|2824.98|0
1627985300000|2021-08-03 10:08:20|2824.67|2824.67|2825|2825|2825.1|2825.1|2824.45|2824.45|0
1627985310000|2021-08-03 10:08:30|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1627985320000|2021-08-03 10:08:40|2824.89|2824.89|2824.56|2824.56|2824.89|2824.89|2824.56|2824.56|0
1627985330000|2021-08-03 10:08:50|2824.5|2824.5|2825.27|2825.27|2825.27|2825.27|2824.44|2824.44|0
1627985340000|2021-08-03 10:09:00|2825.23|2825.23|2824.76|2824.76|2825.23|2825.23|2824.32|2824.32|0
1627985350000|2021-08-03 10:09:10|2824.67|2824.67|2824.62|2824.62|2824.67|2824.67|2824.53|2824.53|0
1627985360000|2021-08-03 10:09:20|2824.73|2824.73|2825.02|2825.02|2825.02|2825.02|2824.73|2824.73|0
1627985380000|2021-08-03 10:09:40|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1627985390000|2021-08-03 10:09:50|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|2825.2|0
1627985400000|2021-08-03 10:10:00|2825.16|2825.16|2825.12|2825.12|2825.16|2825.16|2825.08|2825.08|0
1627985410000|2021-08-03 10:10:10|2825.16|2825.16|2824.71|2824.71|2825.16|2825.16|2824.71|2824.71|0
1627985420000|2021-08-03 10:10:20|2824.88|2824.88|2824.71|2824.71|2824.88|2824.88|2824.71|2824.71|0
1627985430000|2021-08-03 10:10:30|2824.66|2824.66|2824.1|2824.1|2824.66|2824.66|2824.1|2824.1|0
1627985440000|2021-08-03 10:10:40|2824.16|2824.16|2823.67|2823.67|2824.16|2824.16|2823.61|2823.61|0
1627985450000|2021-08-03 10:10:50|2823.72|2823.72|2823.6|2823.6|2823.78|2823.78|2823.6|2823.6|0
1627985460000|2021-08-03 10:11:00|2823.65|2823.65|2824.17|2824.17|2824.19|2824.19|2823.65|2823.65|0
1627985470000|2021-08-03 10:11:10|2824.21|2824.21|2824.79|2824.79|2824.79|2824.79|2824.21|2824.21|0
1627985480000|2021-08-03 10:11:20|2824.46|2824.46|2823.71|2823.71|2824.46|2824.46|2823.71|2823.71|0
1627985490000|2021-08-03 10:11:30|2823.48|2823.48|2823.65|2823.65|2823.65|2823.65|2823.48|2823.48|0
1627985510000|2021-08-03 10:11:50|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|2823.56|0
1627985520000|2021-08-03 10:12:00|2823.52|2823.52|2823.2|2823.2|2823.52|2823.52|2823.2|2823.2|0
1627985530000|2021-08-03 10:12:10|2823.04|2823.04|2823.15|2823.15|2823.15|2823.15|2823.04|2823.04|0
1627985540000|2021-08-03 10:12:20|2823.26|2823.26|2823.2|2823.2|2823.26|2823.26|2823.2|2823.2|0
1627985550000|2021-08-03 10:12:30|2823.33|2823.33|2823.4|2823.4|2823.44|2823.44|2823.33|2823.33|0
1627985560000|2021-08-03 10:12:40|2823.51|2823.51|2823.84|2823.84|2823.84|2823.84|2823.51|2823.51|0
1627985570000|2021-08-03 10:12:50|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1627985580000|2021-08-03 10:13:00|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|2823.97|0
1627985590000|2021-08-03 10:13:10|2823.8|2823.8|2824.19|2824.19|2824.19|2824.19|2823.8|2823.8|0
1627985600000|2021-08-03 10:13:20|2824.61|2824.61|2824.48|2824.48|2824.61|2824.61|2824.48|2824.48|0
1627985620000|2021-08-03 10:13:40|2824.31|2824.31|2824.2|2824.2|2824.31|2824.31|2824.2|2824.2|0
1627985630000|2021-08-03 10:13:50|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1627985640000|2021-08-03 10:14:00|2824.27|2824.27|2824.61|2824.61|2824.66|2824.66|2824.27|2824.27|0
1627985660000|2021-08-03 10:14:20|2824.69|2824.69|2824.9|2824.9|2824.9|2824.9|2824.69|2824.69|0
1627985670000|2021-08-03 10:14:30|2825.23|2825.23|2825.06|2825.06|2825.23|2825.23|2825.06|2825.06|0
1627985680000|2021-08-03 10:14:40|2825.15|2825.15|2824.68|2824.68|2825.15|2825.15|2824.68|2824.68|0
1627985690000|2021-08-03 10:14:50|2824.56|2824.56|2822.68|2822.68|2824.56|2824.56|2822.68|2822.68|0
1627985700000|2021-08-03 10:15:00|2822.73|2822.73|2822.97|2822.97|2822.97|2822.97|2822.63|2822.63|0
1627985710000|2021-08-03 10:15:10|2823.09|2823.09|2823.07|2823.07|2823.09|2823.09|2823.07|2823.07|0
1627985720000|2021-08-03 10:15:20|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1627985730000|2021-08-03 10:15:30|2822.75|2822.75|2822.92|2822.92|2822.92|2822.92|2822.74|2822.74|0
1627985740000|2021-08-03 10:15:40|2823.01|2823.01|2823.73|2823.73|2823.73|2823.73|2823.01|2823.01|0
1627985750000|2021-08-03 10:15:50|2823.86|2823.86|2824.11|2824.11|2824.11|2824.11|2823.86|2823.86|0
1627985760000|2021-08-03 10:16:00|2824.16|2824.16|2824.08|2824.08|2824.16|2824.16|2824.08|2824.08|0
1627985790000|2021-08-03 10:16:30|2824.25|2824.25|2824.59|2824.59|2824.59|2824.59|2824.25|2824.25|0
1627985800000|2021-08-03 10:16:40|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|2824.67|0
1627985810000|2021-08-03 10:16:50|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1627985820000|2021-08-03 10:17:00|2824.45|2824.45|2824.23|2824.23|2824.45|2824.45|2824.23|2824.23|0
1627985830000|2021-08-03 10:17:10|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1627985840000|2021-08-03 10:17:20|2824.34|2824.34|2824.18|2824.18|2824.34|2824.34|2824.18|2824.18|0
1627985860000|2021-08-03 10:17:40|2824.12|2824.12|2824.35|2824.35|2824.35|2824.35|2824.12|2824.12|0
1627985880000|2021-08-03 10:18:00|2824.41|2824.41|2824.58|2824.58|2824.86|2824.86|2824.41|2824.41|0
1627985890000|2021-08-03 10:18:10|2824.75|2824.75|2824.6|2824.6|2824.75|2824.75|2824.6|2824.6|0
1627985900000|2021-08-03 10:18:20|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|2824.71|0
1627985910000|2021-08-03 10:18:30|2824.88|2824.88|2825.06|2825.06|2825.06|2825.06|2824.88|2824.88|0
1627985920000|2021-08-03 10:18:40|2825.29|2825.29|2825.74|2825.74|2825.97|2825.97|2825.29|2825.29|0
1627985930000|2021-08-03 10:18:50|2825.62|2825.62|2825.9|2825.9|2826.13|2826.13|2825.52|2825.52|0
1627985940000|2021-08-03 10:19:00|2825.96|2825.96|2826.07|2826.07|2826.07|2826.07|2825.96|2825.96|0
1627985950000|2021-08-03 10:19:10|2825.96|2825.96|2825.9|2825.9|2825.96|2825.96|2825.84|2825.84|0
1627985970000|2021-08-03 10:19:30|2825.73|2825.73|2826.46|2826.46|2826.46|2826.46|2825.73|2825.73|0
1627985990000|2021-08-03 10:19:50|2826.52|2826.52|2826.8|2826.8|2826.8|2826.8|2826.52|2826.52|0
1627986000000|2021-08-03 10:20:00|2826.84|2826.84|2827|2827|2827|2827|2826.84|2826.84|0
1627986010000|2021-08-03 10:20:10|2827.17|2827.17|2827|2827|2827.17|2827.17|2827|2827|0
1627986020000|2021-08-03 10:20:20|2826.96|2826.96|2826.85|2826.85|2826.96|2826.96|2826.85|2826.85|0
1627986030000|2021-08-03 10:20:30|2827.02|2827.02|2827.5|2827.5|2827.5|2827.5|2827.02|2827.02|0
1627986040000|2021-08-03 10:20:40|2827.66|2827.66|2827.6|2827.6|2827.66|2827.66|2827.6|2827.6|0
1627986060000|2021-08-03 10:21:00|2827.27|2827.27|2827.44|2827.44|2827.44|2827.44|2827.27|2827.27|0
1627986070000|2021-08-03 10:21:10|2827.46|2827.46|2827.49|2827.49|2827.49|2827.49|2827.46|2827.46|0
1627986080000|2021-08-03 10:21:20|2827.43|2827.43|2827.25|2827.25|2827.43|2827.43|2827.25|2827.25|0
1627986090000|2021-08-03 10:21:30|2827.13|2827.13|2826.41|2826.41|2827.13|2827.13|2826.2|2826.2|0
1627986100000|2021-08-03 10:21:40|2826.45|2826.45|2826.53|2826.53|2826.53|2826.53|2826.45|2826.45|0
1627986110000|2021-08-03 10:21:50|2826.37|2826.37|2826.72|2826.72|2826.72|2826.72|2826.2|2826.2|0
1627986120000|2021-08-03 10:22:00|2826.83|2826.83|2826.95|2826.95|2826.95|2826.95|2826.83|2826.83|0
1627986130000|2021-08-03 10:22:10|2827.11|2827.11|2827.09|2827.09|2827.17|2827.17|2827.09|2827.09|0
1627986140000|2021-08-03 10:22:20|2827.87|2827.87|2828.07|2828.07|2828.07|2828.07|2827.87|2827.87|0
1627986150000|2021-08-03 10:22:30|2828.05|2828.05|2828.22|2828.22|2828.22|2828.22|2828.05|2828.05|0
1627986160000|2021-08-03 10:22:40|2828.44|2828.44|2828.61|2828.61|2828.77|2828.77|2828.44|2828.44|0
1627986170000|2021-08-03 10:22:50|2828.44|2828.44|2828.53|2828.53|2828.53|2828.53|2828.44|2828.44|0
1627986180000|2021-08-03 10:23:00|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|0
1627986190000|2021-08-03 10:23:10|2828.75|2828.75|2828.53|2828.53|2829.05|2829.05|2828.49|2828.49|0
1627986200000|2021-08-03 10:23:20|2828.61|2828.61|2828.33|2828.33|2828.61|2828.61|2828.33|2828.33|0
1627986210000|2021-08-03 10:23:30|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|2828.61|0
1627986220000|2021-08-03 10:23:40|2828.78|2828.78|2828.67|2828.67|2828.78|2828.78|2828.5|2828.5|0
1627986230000|2021-08-03 10:23:50|2828.76|2828.76|2828.53|2828.53|2828.76|2828.76|2828.3|2828.3|0
1627986240000|2021-08-03 10:24:00|2828.45|2828.45|2828.45|2828.45|2828.45|2828.45|2828.45|2828.45|0
1627986250000|2021-08-03 10:24:10|2828.36|2828.36|2828.03|2828.03|2828.36|2828.36|2828.03|2828.03|0
1627986260000|2021-08-03 10:24:20|2827.86|2827.86|2827.92|2827.92|2827.92|2827.92|2827.86|2827.86|0
1627986270000|2021-08-03 10:24:30|2827.98|2827.98|2828.42|2828.42|2828.42|2828.42|2827.81|2827.81|0
1627986280000|2021-08-03 10:24:40|2828.44|2828.44|2828.8|2828.8|2828.8|2828.8|2828.38|2828.38|0
1627986290000|2021-08-03 10:24:50|2828.63|2828.63|2828.55|2828.55|2828.63|2828.63|2828.55|2828.55|0
1627986300000|2021-08-03 10:25:00|2828.39|2828.39|2828.28|2828.28|2828.39|2828.39|2828.28|2828.28|0
1627986310000|2021-08-03 10:25:10|2828.19|2828.19|2828.19|2828.19|2828.19|2828.19|2828.19|2828.19|0
1627986320000|2021-08-03 10:25:20|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|2828.25|0
1627986340000|2021-08-03 10:25:40|2827.75|2827.75|2827.1|2827.1|2827.75|2827.75|2826.94|2826.94|0
1627986360000|2021-08-03 10:26:00|2827.05|2827.05|2826.58|2826.58|2827.38|2827.38|2826.58|2826.58|0
1627986370000|2021-08-03 10:26:10|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1627986380000|2021-08-03 10:26:20|2826.14|2826.14|2825.98|2825.98|2826.14|2826.14|2825.98|2825.98|0
1627986390000|2021-08-03 10:26:30|2826.09|2826.09|2826.3|2826.3|2826.58|2826.58|2826.08|2826.08|0
1627986410000|2021-08-03 10:26:50|2826.63|2826.63|2826.57|2826.57|2826.68|2826.68|2826.51|2826.51|0
1627986420000|2021-08-03 10:27:00|2826.48|2826.48|2826.2|2826.2|2826.48|2826.48|2826.2|2826.2|0
1627986430000|2021-08-03 10:27:10|2825.98|2825.98|2825.56|2825.56|2825.98|2825.98|2825.56|2825.56|0
1627986440000|2021-08-03 10:27:20|2825.45|2825.45|2824.26|2824.26|2825.45|2825.45|2824.26|2824.26|0
1627986450000|2021-08-03 10:27:30|2824.13|2824.13|2823.68|2823.68|2824.42|2824.42|2823.68|2823.68|0
1627986460000|2021-08-03 10:27:40|2823.56|2823.56|2823.63|2823.63|2823.73|2823.73|2823.56|2823.56|0
1627986470000|2021-08-03 10:27:50|2823.67|2823.67|2823.71|2823.71|2823.71|2823.71|2823.67|2823.67|0
1627986480000|2021-08-03 10:28:00|2824.71|2824.71|2825.52|2825.52|2825.52|2825.52|2824.71|2824.71|0
1627986490000|2021-08-03 10:28:10|2825.35|2825.35|2825.35|2825.35|2825.52|2825.52|2825.35|2825.35|0
1627986510000|2021-08-03 10:28:30|2825.02|2825.02|2824.9|2824.9|2825.02|2825.02|2824.9|2824.9|0
1627986530000|2021-08-03 10:28:50|2824.82|2824.82|2824.57|2824.57|2824.82|2824.82|2824.57|2824.57|0
1627986540000|2021-08-03 10:29:00|2824.69|2824.69|2824.25|2824.25|2824.69|2824.69|2824.25|2824.25|0
1627986550000|2021-08-03 10:29:10|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1627986570000|2021-08-03 10:29:30|2824.02|2824.02|2824.15|2824.15|2824.15|2824.15|2824.02|2824.02|0
1627986580000|2021-08-03 10:29:40|2824.14|2824.14|2824.16|2824.16|2824.16|2824.16|2824.14|2824.14|0
1627986600000|2021-08-03 10:30:00|2824.22|2824.22|2824.22|2824.22|2824.38|2824.38|2824.22|2824.22|0
1627986610000|2021-08-03 10:30:10|2824.55|2824.55|2824.74|2824.74|2824.74|2824.74|2824.55|2824.55|0
1627986630000|2021-08-03 10:30:30|2824.91|2824.91|2825.18|2825.18|2825.35|2825.35|2824.74|2824.74|0
1627986640000|2021-08-03 10:30:40|2825.29|2825.29|2824.68|2824.68|2825.29|2825.29|2824.68|2824.68|0
1627986650000|2021-08-03 10:30:50|2824.63|2824.63|2824.55|2824.55|2824.66|2824.66|2824.55|2824.55|0
1627986660000|2021-08-03 10:31:00|2824.66|2824.66|2824.27|2824.27|2824.66|2824.66|2824.27|2824.27|0
1627986670000|2021-08-03 10:31:10|2824.18|2824.18|2824.02|2824.02|2824.18|2824.18|2824.02|2824.02|0
1627986680000|2021-08-03 10:31:20|2824.1|2824.1|2824.3|2824.3|2824.33|2824.33|2824.1|2824.1|0
1627986690000|2021-08-03 10:31:30|2824.28|2824.28|2824.37|2824.37|2824.37|2824.37|2824.26|2824.26|0
1627986700000|2021-08-03 10:31:40|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1627986720000|2021-08-03 10:32:00|2823.76|2823.76|2823.01|2823.01|2823.76|2823.76|2823.01|2823.01|0
1627986730000|2021-08-03 10:32:10|2822.92|2822.92|2822.2|2822.2|2823.09|2823.09|2822.2|2822.2|0
1627986740000|2021-08-03 10:32:20|2821.87|2821.87|2821.56|2821.56|2821.87|2821.87|2821.56|2821.56|0
1627986750000|2021-08-03 10:32:30|2821.89|2821.89|2822.18|2822.18|2822.18|2822.18|2821.85|2821.85|0
1627986760000|2021-08-03 10:32:40|2822.34|2822.34|2822.51|2822.51|2822.51|2822.51|2822.34|2822.34|0
1627986770000|2021-08-03 10:32:50|2822.35|2822.35|2822.24|2822.24|2822.4|2822.4|2822.24|2822.24|0
1627986790000|2021-08-03 10:33:10|2822.62|2822.62|2824.03|2824.03|2824.03|2824.03|2822.62|2822.62|0
1627986800000|2021-08-03 10:33:20|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1627986820000|2021-08-03 10:33:40|2824.07|2824.07|2824.17|2824.17|2824.29|2824.29|2824.07|2824.07|0
1627986830000|2021-08-03 10:33:50|2824.09|2824.09|2824.11|2824.11|2824.11|2824.11|2824|2824|0
1627986840000|2021-08-03 10:34:00|2824.34|2824.34|2824.68|2824.68|2824.68|2824.68|2824.34|2824.34|0
1627986860000|2021-08-03 10:34:20|2824.79|2824.79|2824.8|2824.8|2824.8|2824.8|2824.79|2824.79|0
1627986870000|2021-08-03 10:34:30|2824.88|2824.88|2824.55|2824.55|2824.88|2824.88|2824.55|2824.55|0
1627986890000|2021-08-03 10:34:50|2824.6|2824.6|2824.11|2824.11|2824.6|2824.6|2824.11|2824.11|0
1627986910000|2021-08-03 10:35:10|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|2824.22|0
1627986920000|2021-08-03 10:35:20|2824.11|2824.11|2824.92|2824.92|2824.92|2824.92|2824.09|2824.09|0
1627986930000|2021-08-03 10:35:30|2825.09|2825.09|2825.32|2825.32|2825.32|2825.32|2825.09|2825.09|0
1627986940000|2021-08-03 10:35:40|2825.48|2825.48|2825.84|2825.84|2825.84|2825.84|2825.48|2825.48|0
1627986950000|2021-08-03 10:35:50|2825.51|2825.51|2825.48|2825.48|2825.51|2825.51|2825.48|2825.48|0
1627986960000|2021-08-03 10:36:00|2825.47|2825.47|2825.56|2825.56|2825.72|2825.72|2825.47|2825.47|0
1627986970000|2021-08-03 10:36:10|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|0
1627986980000|2021-08-03 10:36:20|2825.84|2825.84|2825.76|2825.76|2825.84|2825.84|2825.76|2825.76|0
1627986990000|2021-08-03 10:36:30|2825.87|2825.87|2826.15|2826.15|2826.15|2826.15|2825.87|2825.87|0
1627987000000|2021-08-03 10:36:40|2826.31|2826.31|2826.54|2826.54|2826.54|2826.54|2826.31|2826.31|0
1627987010000|2021-08-03 10:36:50|2826.77|2826.77|2826.83|2826.83|2826.83|2826.83|2826.77|2826.77|0
1627987020000|2021-08-03 10:37:00|2826.79|2826.79|2827.29|2827.29|2827.29|2827.29|2826.79|2826.79|0
1627987030000|2021-08-03 10:37:10|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1627987040000|2021-08-03 10:37:20|2827.43|2827.43|2828.68|2828.68|2828.68|2828.68|2827.43|2827.43|0
1627987050000|2021-08-03 10:37:30|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|2828.79|0
1627987060000|2021-08-03 10:37:40|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|0
1627987070000|2021-08-03 10:37:50|2828.4|2828.4|2828.38|2828.38|2828.4|2828.4|2828.34|2828.34|0
1627987080000|2021-08-03 10:38:00|2828.32|2828.32|2828.12|2828.12|2828.77|2828.77|2828.12|2828.12|0
1627987090000|2021-08-03 10:38:10|2827.95|2827.95|2827.79|2827.79|2827.95|2827.95|2827.79|2827.79|0
1627987110000|2021-08-03 10:38:30|2827.46|2827.46|2826.7|2826.7|2827.51|2827.51|2826.7|2826.7|0
1627987120000|2021-08-03 10:38:40|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|2826.74|0
1627987130000|2021-08-03 10:38:50|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|2826.41|0
1627987140000|2021-08-03 10:39:00|2826.32|2826.32|2825.66|2825.66|2826.32|2826.32|2825.66|2825.66|0
1627987150000|2021-08-03 10:39:10|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1627987170000|2021-08-03 10:39:30|2825.85|2825.85|2825.77|2825.77|2825.85|2825.85|2825.77|2825.77|0
1627987180000|2021-08-03 10:39:40|2826.1|2826.1|2826.99|2826.99|2826.99|2826.99|2826.1|2826.1|0
1627987190000|2021-08-03 10:39:50|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1627987200000|2021-08-03 10:40:00|2827.08|2827.08|2827.7|2827.7|2827.7|2827.7|2827.08|2827.08|0
1627987210000|2021-08-03 10:40:10|2827.86|2827.86|2827.64|2827.64|2828.03|2828.03|2827.64|2827.64|0
1627987230000|2021-08-03 10:40:30|2827.66|2827.66|2827.69|2827.69|2827.7|2827.7|2827.66|2827.66|0
1627987240000|2021-08-03 10:40:40|2826.86|2826.86|2826.51|2826.51|2826.97|2826.97|2826.51|2826.51|0
1627987260000|2021-08-03 10:41:00|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|2826.67|0
1627987270000|2021-08-03 10:41:10|2826.76|2826.76|2826.92|2826.92|2826.92|2826.92|2826.76|2826.76|0
1627987280000|2021-08-03 10:41:20|2826.94|2826.94|2826.88|2826.88|2826.94|2826.94|2826.88|2826.88|0
1627987300000|2021-08-03 10:41:40|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|2827.17|0
1627987310000|2021-08-03 10:41:50|2827.06|2827.06|2826.89|2826.89|2827.06|2827.06|2826.89|2826.89|0
1627987320000|2021-08-03 10:42:00|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|2826.78|0
1627987330000|2021-08-03 10:42:10|2827|2827|2826.95|2826.95|2827|2827|2826.95|2826.95|0
1627987340000|2021-08-03 10:42:20|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1627987350000|2021-08-03 10:42:30|2827.4|2827.4|2827.91|2827.91|2827.91|2827.91|2827.4|2827.4|0
1627987360000|2021-08-03 10:42:40|2828.24|2828.24|2828.16|2828.16|2828.24|2828.24|2828.11|2828.11|0
1627987380000|2021-08-03 10:43:00|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|0
1627987400000|2021-08-03 10:43:20|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1627987410000|2021-08-03 10:43:30|2828.44|2828.44|2828.55|2828.55|2828.55|2828.55|2828.44|2828.44|0
1627987420000|2021-08-03 10:43:40|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|2828.47|0
1627987440000|2021-08-03 10:44:00|2828.52|2828.52|2828.52|2828.52|2828.58|2828.58|2828.35|2828.35|0
1627987450000|2021-08-03 10:44:10|2828.85|2828.85|2828.52|2828.52|2828.85|2828.85|2828.52|2828.52|0
1627987460000|2021-08-03 10:44:20|2828.69|2828.69|2828.58|2828.58|2828.75|2828.75|2828.52|2828.52|0
1627987470000|2021-08-03 10:44:30|2828.41|2828.41|2828.46|2828.46|2828.46|2828.46|2828.41|2828.41|0
1627987480000|2021-08-03 10:44:40|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1627987490000|2021-08-03 10:44:50|2827.92|2827.92|2827.5|2827.5|2827.92|2827.92|2827.5|2827.5|0
1627987500000|2021-08-03 10:45:00|2827.62|2827.62|2827.91|2827.91|2828.01|2828.01|2827.62|2827.62|0
1627987510000|2021-08-03 10:45:10|2828.24|2828.24|2827.63|2827.63|2828.24|2828.24|2827.63|2827.63|0
1627987520000|2021-08-03 10:45:20|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1627987530000|2021-08-03 10:45:30|2826.96|2826.96|2827.63|2827.63|2827.63|2827.63|2826.96|2826.96|0
1627987540000|2021-08-03 10:45:40|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1627987550000|2021-08-03 10:45:50|2827.74|2827.74|2827.15|2827.15|2827.74|2827.74|2827.15|2827.15|0
1627987560000|2021-08-03 10:46:00|2827.32|2827.32|2827.49|2827.49|2827.49|2827.49|2827.32|2827.32|0
1627987570000|2021-08-03 10:46:10|2827.43|2827.43|2827.37|2827.37|2827.43|2827.43|2827.37|2827.37|0
1627987580000|2021-08-03 10:46:20|2827.54|2827.54|2827.26|2827.26|2827.6|2827.6|2827.26|2827.26|0
1627987590000|2021-08-03 10:46:30|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|2827.32|0
1627987620000|2021-08-03 10:47:00|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1627987630000|2021-08-03 10:47:10|2827.49|2827.49|2827.16|2827.16|2827.49|2827.49|2827.16|2827.16|0
1627987640000|2021-08-03 10:47:20|2827.18|2827.18|2827.01|2827.01|2827.18|2827.18|2826.98|2826.98|0
1627987650000|2021-08-03 10:47:30|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|2826.95|0
1627987660000|2021-08-03 10:47:40|2826.62|2826.62|2825.83|2825.83|2826.62|2826.62|2825.09|2825.09|0
1627987670000|2021-08-03 10:47:50|2825.88|2825.88|2825.87|2825.87|2825.93|2825.93|2825.87|2825.87|0
1627987680000|2021-08-03 10:48:00|2825.76|2825.76|2825.39|2825.39|2825.76|2825.76|2825.39|2825.39|0
1627987690000|2021-08-03 10:48:10|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|2825.43|0
1627987700000|2021-08-03 10:48:20|2825.34|2825.34|2825.29|2825.29|2825.34|2825.34|2825.29|2825.29|0
1627987710000|2021-08-03 10:48:30|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|2825.35|0
1627987720000|2021-08-03 10:48:40|2825.52|2825.52|2825.64|2825.64|2825.64|2825.64|2825.52|2825.52|0
1627987740000|2021-08-03 10:49:00|2825.9|2825.9|2826.56|2826.56|2826.56|2826.56|2825.9|2825.9|0
1627987750000|2021-08-03 10:49:10|2826.65|2826.65|2826.65|2826.65|2826.7|2826.7|2826.65|2826.65|0
1627987760000|2021-08-03 10:49:20|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1627987770000|2021-08-03 10:49:30|2826.96|2826.96|2826.88|2826.88|2826.96|2826.96|2826.88|2826.88|0
1627987780000|2021-08-03 10:49:40|2827.1|2827.1|2827.62|2827.62|2827.62|2827.62|2827.1|2827.1|0
1627987800000|2021-08-03 10:50:00|2827.73|2827.73|2827.77|2827.77|2827.79|2827.79|2827.73|2827.73|0
1627987820000|2021-08-03 10:50:20|2827.6|2827.6|2827.27|2827.27|2827.6|2827.6|2827.23|2827.23|0
1627987830000|2021-08-03 10:50:30|2827.43|2827.43|2827.49|2827.49|2827.49|2827.49|2827.43|2827.43|0
1627987860000|2021-08-03 10:51:00|2827.6|2827.6|2827.71|2827.71|2827.71|2827.71|2827.6|2827.6|0
1627987870000|2021-08-03 10:51:10|2827.8|2827.8|2827.81|2827.81|2827.81|2827.81|2827.8|2827.8|0
1627987880000|2021-08-03 10:51:20|2827.73|2827.73|2827.68|2827.68|2827.73|2827.73|2827.68|2827.68|0
1627987890000|2021-08-03 10:51:30|2827.85|2827.85|2827.96|2827.96|2828|2828|2827.85|2827.85|0
1627987900000|2021-08-03 10:51:40|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1627987910000|2021-08-03 10:51:50|2828.14|2828.14|2828.14|2828.14|2828.23|2828.23|2828.14|2828.14|0
1627987920000|2021-08-03 10:52:00|2828.44|2828.44|2828.49|2828.49|2828.49|2828.49|2828.44|2828.44|0
1627987930000|2021-08-03 10:52:10|2828.41|2828.41|2828.42|2828.42|2828.53|2828.53|2828.41|2828.41|0
1627987940000|2021-08-03 10:52:20|2828.19|2828.19|2828.03|2828.03|2828.19|2828.19|2828.03|2828.03|0
1627987950000|2021-08-03 10:52:30|2827.99|2827.99|2828.03|2828.03|2828.03|2828.03|2827.99|2827.99|0
1627987960000|2021-08-03 10:52:40|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|2827.97|0
1627987970000|2021-08-03 10:52:50|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|2827.92|0
1627987980000|2021-08-03 10:53:00|2827.86|2827.86|2827.75|2827.75|2827.86|2827.86|2827.75|2827.75|0
1627988000000|2021-08-03 10:53:20|2827.86|2827.86|2828.09|2828.09|2828.09|2828.09|2827.86|2827.86|0
1627988010000|2021-08-03 10:53:30|2828.11|2828.11|2827.67|2827.67|2828.39|2828.39|2827.63|2827.63|0
1627988020000|2021-08-03 10:53:40|2827.59|2827.59|2827.36|2827.36|2827.59|2827.59|2827.2|2827.2|0
1627988030000|2021-08-03 10:53:50|2827.86|2827.86|2827.86|2827.86|2828.03|2828.03|2827.86|2827.86|0
1627988040000|2021-08-03 10:54:00|2827.9|2827.9|2827.82|2827.82|2827.9|2827.9|2827.82|2827.82|0
1627988050000|2021-08-03 10:54:10|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|2827.76|0
1627988060000|2021-08-03 10:54:20|2827.6|2827.6|2827.51|2827.51|2827.6|2827.6|2827.51|2827.51|0
1627988070000|2021-08-03 10:54:30|2827.46|2827.46|2827.51|2827.51|2827.51|2827.51|2827.46|2827.46|0
1627988080000|2021-08-03 10:54:40|2827.68|2827.68|2827.71|2827.71|2827.73|2827.73|2827.57|2827.57|0
1627988090000|2021-08-03 10:54:50|2827.76|2827.76|2827.94|2827.94|2827.96|2827.96|2827.76|2827.76|0
1627988100000|2021-08-03 10:55:00|2828.03|2828.03|2828.08|2828.08|2828.08|2828.08|2827.86|2827.86|0
1627988120000|2021-08-03 10:55:20|2828.13|2828.13|2828.07|2828.07|2828.13|2828.13|2828.07|2828.07|0
1627988130000|2021-08-03 10:55:30|2827.96|2827.96|2827.9|2827.9|2827.96|2827.96|2827.85|2827.85|0
1627988140000|2021-08-03 10:55:40|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|2828.01|0
1627988150000|2021-08-03 10:55:50|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|0
1627988170000|2021-08-03 10:56:10|2827.88|2827.88|2827.69|2827.69|2827.92|2827.92|2827.69|2827.69|0
1627988180000|2021-08-03 10:56:20|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|0
1627988190000|2021-08-03 10:56:30|2827.66|2827.66|2827.02|2827.02|2827.66|2827.66|2827.02|2827.02|0
1627988200000|2021-08-03 10:56:40|2827.19|2827.19|2827.02|2827.02|2827.19|2827.19|2827.02|2827.02|0
1627988220000|2021-08-03 10:57:00|2827.07|2827.07|2827.19|2827.19|2827.19|2827.19|2827.07|2827.07|0
1627988230000|2021-08-03 10:57:10|2827.42|2827.42|2827.91|2827.91|2827.91|2827.91|2827.42|2827.42|0
1627988240000|2021-08-03 10:57:20|2828|2828|2829.14|2829.14|2829.14|2829.14|2828|2828|0
1627988250000|2021-08-03 10:57:30|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|2828.97|0
1627988260000|2021-08-03 10:57:40|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|0
1627988270000|2021-08-03 10:57:50|2829.22|2829.22|2829.22|2829.22|2829.22|2829.22|2829.22|2829.22|0
1627988280000|2021-08-03 10:58:00|2829.56|2829.56|2829.73|2829.73|2829.73|2829.73|2829.51|2829.51|0
1627988290000|2021-08-03 10:58:10|2830.07|2830.07|2830.07|2830.07|2830.07|2830.07|2829.9|2829.9|0
1627988300000|2021-08-03 10:58:20|2830.01|2830.01|2829.93|2829.93|2830.01|2830.01|2829.76|2829.76|0
1627988310000|2021-08-03 10:58:30|2829.76|2829.76|2829.43|2829.43|2829.76|2829.76|2829.43|2829.43|0
1627988320000|2021-08-03 10:58:40|2829.76|2829.76|2829.65|2829.65|2829.76|2829.76|2829.65|2829.65|0
1627988330000|2021-08-03 10:58:50|2829.76|2829.76|2830.04|2830.04|2830.04|2830.04|2829.71|2829.71|0
1627988340000|2021-08-03 10:59:00|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|2829.92|0
1627988350000|2021-08-03 10:59:10|2829.91|2829.91|2828.97|2828.97|2829.91|2829.91|2828.97|2828.97|0
1627988360000|2021-08-03 10:59:20|2828.86|2828.86|2828.63|2828.63|2828.86|2828.86|2828.63|2828.63|0
1627988370000|2021-08-03 10:59:30|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|2828.8|0
1627988380000|2021-08-03 10:59:40|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|2828.63|0
1627988390000|2021-08-03 10:59:50|2828.8|2828.8|2829.86|2829.86|2829.86|2829.86|2828.8|2828.8|0
1627988400000|2021-08-03 11:00:00|2830.11|2830.11|2830.14|2830.14|2830.14|2830.14|2830.03|2830.03|0
1627988410000|2021-08-03 11:00:10|2830.15|2830.15|2830.07|2830.07|2830.34|2830.34|2830.07|2830.07|0
1627988420000|2021-08-03 11:00:20|2830.01|2830.01|2829.86|2829.86|2830.01|2830.01|2829.08|2829.08|0
1627988430000|2021-08-03 11:00:30|2829.91|2829.91|2829.8|2829.8|2829.91|2829.91|2829.8|2829.8|0
1627988440000|2021-08-03 11:00:40|2829.72|2829.72|2828.59|2828.59|2829.72|2829.72|2828.35|2828.35|0
1627988450000|2021-08-03 11:00:50|2828.75|2828.75|2828.59|2828.59|2828.92|2828.92|2828.59|2828.59|0
1627988460000|2021-08-03 11:01:00|2828.7|2828.7|2829.29|2829.29|2829.29|2829.29|2828.68|2828.68|0
1627988470000|2021-08-03 11:01:10|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|2829.23|0
1627988490000|2021-08-03 11:01:30|2829.28|2829.28|2829.26|2829.26|2829.28|2829.28|2829.26|2829.26|0
1627988500000|2021-08-03 11:01:40|2829.42|2829.42|2829.09|2829.09|2829.59|2829.59|2829.09|2829.09|0
1627988510000|2021-08-03 11:01:50|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1627988520000|2021-08-03 11:02:00|2829.23|2829.23|2830.2|2830.2|2830.2|2830.2|2829.23|2829.23|0
1627988540000|2021-08-03 11:02:20|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|0
1627988550000|2021-08-03 11:02:30|2830.73|2830.73|2831.33|2831.33|2831.33|2831.33|2830.73|2830.73|0
1627988560000|2021-08-03 11:02:40|2831.38|2831.38|2831.42|2831.42|2831.44|2831.44|2831.38|2831.38|0
1627988570000|2021-08-03 11:02:50|2831.86|2831.86|2832.25|2832.25|2832.42|2832.42|2831.86|2831.86|0
1627988580000|2021-08-03 11:03:00|2832.09|2832.09|2832.78|2832.78|2833.13|2833.13|2832.09|2832.09|0
1627988590000|2021-08-03 11:03:10|2832.61|2832.61|2833.07|2833.07|2833.4|2833.4|2832.61|2832.61|0
1627988600000|2021-08-03 11:03:20|2833.01|2833.01|2833.3|2833.3|2833.47|2833.47|2832.84|2832.84|0
1627988610000|2021-08-03 11:03:30|2833.36|2833.36|2832.65|2832.65|2833.38|2833.38|2832.65|2832.65|0
1627988620000|2021-08-03 11:03:40|2832.64|2832.64|2832.47|2832.47|2832.66|2832.66|2832.47|2832.47|0
1627988640000|2021-08-03 11:04:00|2832.31|2832.31|2831.53|2831.53|2832.31|2832.31|2831.53|2831.53|0
1627988650000|2021-08-03 11:04:10|2831.36|2831.36|2831.56|2831.56|2831.73|2831.73|2831.34|2831.34|0
1627988660000|2021-08-03 11:04:20|2831.73|2831.73|2831.9|2831.9|2831.9|2831.9|2831.73|2831.73|0
1627988670000|2021-08-03 11:04:30|2831.88|2831.88|2832.1|2832.1|2832.1|2832.1|2831.88|2831.88|0
1627988680000|2021-08-03 11:04:40|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|0
1627988710000|2021-08-03 11:05:10|2832.29|2832.29|2832.12|2832.12|2832.29|2832.29|2832.12|2832.12|0
1627988720000|2021-08-03 11:05:20|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|2832.13|0
1627988730000|2021-08-03 11:05:30|2831.9|2831.9|2831.79|2831.79|2832.12|2832.12|2831.79|2831.79|0
1627988740000|2021-08-03 11:05:40|2831.63|2831.63|2831.52|2831.52|2831.63|2831.63|2831.52|2831.52|0
1627988760000|2021-08-03 11:06:00|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1627988770000|2021-08-03 11:06:10|2831.27|2831.27|2830.61|2830.61|2831.3|2831.3|2830.61|2830.61|0
1627988790000|2021-08-03 11:06:30|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|2830.65|0
1627988800000|2021-08-03 11:06:40|2830.71|2830.71|2830.59|2830.59|2830.71|2830.71|2830.59|2830.59|0
1627988820000|2021-08-03 11:07:00|2830.77|2830.77|2830.19|2830.19|2830.77|2830.77|2830.19|2830.19|0
1627988830000|2021-08-03 11:07:10|2830.52|2830.52|2830.28|2830.28|2830.67|2830.67|2830.28|2830.28|0
1627988840000|2021-08-03 11:07:20|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1627988850000|2021-08-03 11:07:30|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|2830.17|0
1627988860000|2021-08-03 11:07:40|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1627988880000|2021-08-03 11:08:00|2830.4|2830.4|2832.59|2832.59|2832.59|2832.59|2830.4|2830.4|0
1627988890000|2021-08-03 11:08:10|2832.26|2832.26|2832.37|2832.37|2832.37|2832.37|2832.26|2832.26|0
1627988900000|2021-08-03 11:08:20|2832.04|2832.04|2831.71|2831.71|2832.04|2832.04|2831.71|2831.71|0
1627988910000|2021-08-03 11:08:30|2831.26|2831.26|2830.75|2830.75|2831.28|2831.28|2830.75|2830.75|0
1627988920000|2021-08-03 11:08:40|2830.64|2830.64|2830.55|2830.55|2830.64|2830.64|2830.55|2830.55|0
1627988930000|2021-08-03 11:08:50|2830.53|2830.53|2830.62|2830.62|2830.62|2830.62|2830.53|2830.53|0
1627988950000|2021-08-03 11:09:10|2830.33|2830.33|2830.12|2830.12|2830.33|2830.33|2830.12|2830.12|0
1627988960000|2021-08-03 11:09:20|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1627988970000|2021-08-03 11:09:30|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|2830.01|0
1627988980000|2021-08-03 11:09:40|2830.34|2830.34|2830.51|2830.51|2830.51|2830.51|2830.34|2830.34|0
1627988990000|2021-08-03 11:09:50|2830.57|2830.57|2830.68|2830.68|2830.68|2830.68|2830.57|2830.57|0
1627989000000|2021-08-03 11:10:00|2830.62|2830.62|2830.48|2830.48|2830.79|2830.79|2830.46|2830.46|0
1627989010000|2021-08-03 11:10:10|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|0
1627989020000|2021-08-03 11:10:20|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|2830.26|0
1627989040000|2021-08-03 11:10:40|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|0
1627989050000|2021-08-03 11:10:50|2830.29|2830.29|2830.12|2830.12|2830.29|2830.29|2830.12|2830.12|0
1627989060000|2021-08-03 11:11:00|2830.18|2830.18|2830.29|2830.29|2830.29|2830.29|2830.18|2830.18|0
1627989070000|2021-08-03 11:11:10|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1627989080000|2021-08-03 11:11:20|2830.06|2830.06|2829.56|2829.56|2830.06|2830.06|2829.56|2829.56|0
1627989090000|2021-08-03 11:11:30|2829.23|2829.23|2829.26|2829.26|2829.26|2829.26|2829.2|2829.2|0
1627989110000|2021-08-03 11:11:50|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1627989130000|2021-08-03 11:12:10|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|2829.14|0
1627989140000|2021-08-03 11:12:20|2829.25|2829.25|2828.8|2828.8|2829.42|2829.42|2828.8|2828.8|0
1627989150000|2021-08-03 11:12:30|2828.92|2828.92|2828.8|2828.8|2828.92|2828.92|2828.8|2828.8|0
1627989160000|2021-08-03 11:12:40|2829.08|2829.08|2829.29|2829.29|2829.29|2829.29|2828.74|2828.74|0
1627989170000|2021-08-03 11:12:50|2829.45|2829.45|2829.39|2829.39|2829.45|2829.45|2829.39|2829.39|0
1627989180000|2021-08-03 11:13:00|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|2829.45|0
1627989190000|2021-08-03 11:13:10|2829.51|2829.51|2830.12|2830.12|2830.12|2830.12|2829.51|2829.51|0
1627989200000|2021-08-03 11:13:20|2830.39|2830.39|2830.45|2830.45|2830.45|2830.45|2830.39|2830.39|0
1627989220000|2021-08-03 11:13:40|2830.46|2830.46|2830.13|2830.13|2830.46|2830.46|2830.13|2830.13|0
1627989230000|2021-08-03 11:13:50|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|0
1627989240000|2021-08-03 11:14:00|2830.07|2830.07|2830.89|2830.89|2830.89|2830.89|2830.07|2830.07|0
1627989250000|2021-08-03 11:14:10|2830.86|2830.86|2830.69|2830.69|2831.03|2831.03|2830.69|2830.69|0
1627989260000|2021-08-03 11:14:20|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1627989270000|2021-08-03 11:14:30|2830.58|2830.58|2830.41|2830.41|2830.58|2830.58|2830.41|2830.41|0
1627989280000|2021-08-03 11:14:40|2830.37|2830.37|2830.17|2830.17|2830.37|2830.37|2830.17|2830.17|0
1627989300000|2021-08-03 11:15:00|2830.09|2830.09|2830.61|2830.61|2830.61|2830.61|2830.09|2830.09|0
1627989320000|2021-08-03 11:15:20|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1627989330000|2021-08-03 11:15:30|2830.83|2830.83|2830.85|2830.85|2830.89|2830.89|2830.83|2830.83|0
1627989340000|2021-08-03 11:15:40|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1627989350000|2021-08-03 11:15:50|2830.81|2830.81|2831.31|2831.31|2831.31|2831.31|2830.81|2830.81|0
1627989360000|2021-08-03 11:16:00|2831.18|2831.18|2829.54|2829.54|2831.18|2831.18|2829.54|2829.54|0
1627989370000|2021-08-03 11:16:10|2829.71|2829.71|2829.88|2829.88|2829.88|2829.88|2829.71|2829.71|0
1627989380000|2021-08-03 11:16:20|2830.04|2830.04|2830.1|2830.1|2830.15|2830.15|2830.04|2830.04|0
1627989400000|2021-08-03 11:16:40|2830.09|2830.09|2830.23|2830.23|2830.23|2830.23|2830.09|2830.09|0
1627989420000|2021-08-03 11:17:00|2830.28|2830.28|2830.41|2830.41|2830.41|2830.41|2830.28|2830.28|0
1627989430000|2021-08-03 11:17:10|2830.63|2830.63|2830.59|2830.59|2830.63|2830.63|2830.5|2830.5|0
1627989440000|2021-08-03 11:17:20|2830.88|2830.88|2830.83|2830.83|2830.88|2830.88|2830.54|2830.54|0
1627989450000|2021-08-03 11:17:30|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|2830.88|0
1627989460000|2021-08-03 11:17:40|2830.97|2830.97|2831.92|2831.92|2831.92|2831.92|2830.97|2830.97|0
1627989470000|2021-08-03 11:17:50|2831.81|2831.81|2831.2|2831.2|2831.81|2831.81|2831.2|2831.2|0
1627989480000|2021-08-03 11:18:00|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|0
1627989490000|2021-08-03 11:18:10|2831.64|2831.64|2831.75|2831.75|2831.75|2831.75|2831.64|2831.64|0
1627989500000|2021-08-03 11:18:20|2831.81|2831.81|2831.98|2831.98|2831.98|2831.98|2831.81|2831.81|0
1627989520000|2021-08-03 11:18:40|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|0
1627989530000|2021-08-03 11:18:50|2832.54|2832.54|2832.84|2832.84|2832.84|2832.84|2832.54|2832.54|0
1627989540000|2021-08-03 11:19:00|2833.18|2833.18|2834.11|2834.11|2834.11|2834.11|2833.18|2833.18|0
1627989550000|2021-08-03 11:19:10|2834|2834|2834.28|2834.28|2834.46|2834.46|2834|2834|0
1627989560000|2021-08-03 11:19:20|2834.39|2834.39|2835.2|2835.2|2835.2|2835.2|2834.39|2834.39|0
1627989570000|2021-08-03 11:19:30|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1627989580000|2021-08-03 11:19:40|2834.98|2834.98|2835.11|2835.11|2835.11|2835.11|2834.98|2834.98|0
1627989590000|2021-08-03 11:19:50|2835.06|2835.06|2835.26|2835.26|2835.26|2835.26|2835|2835|0
1627989600000|2021-08-03 11:20:00|2835.2|2835.2|2835.48|2835.48|2835.53|2835.53|2835.2|2835.2|0
1627989610000|2021-08-03 11:20:10|2835.5|2835.5|2835.22|2835.22|2835.5|2835.5|2835.16|2835.16|0
1627989620000|2021-08-03 11:20:20|2835.17|2835.17|2835.36|2835.36|2835.36|2835.36|2835.17|2835.17|0
1627989630000|2021-08-03 11:20:30|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|2835.52|0
1627989640000|2021-08-03 11:20:40|2835.61|2835.61|2835.66|2835.66|2835.66|2835.66|2835.61|2835.61|0
1627989650000|2021-08-03 11:20:50|2835.6|2835.6|2835.97|2835.97|2836.06|2836.06|2835.6|2835.6|0
1627989660000|2021-08-03 11:21:00|2835.91|2835.91|2836.31|2836.31|2836.31|2836.31|2835.8|2835.8|0
1627989670000|2021-08-03 11:21:10|2836.23|2836.23|2836.51|2836.51|2836.51|2836.51|2836.23|2836.23|0
1627989680000|2021-08-03 11:21:20|2836.39|2836.39|2836.23|2836.23|2836.39|2836.39|2836.23|2836.23|0
1627989690000|2021-08-03 11:21:30|2836.34|2836.34|2836.5|2836.5|2836.52|2836.52|2836.28|2836.28|0
1627989710000|2021-08-03 11:21:50|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|0
1627989730000|2021-08-03 11:22:10|2836.36|2836.36|2836.22|2836.22|2836.44|2836.44|2836.22|2836.22|0
1627989740000|2021-08-03 11:22:20|2836.14|2836.14|2836.19|2836.19|2836.31|2836.31|2836.14|2836.14|0
1627989750000|2021-08-03 11:22:30|2836.36|2836.36|2836.75|2836.75|2836.75|2836.75|2836.36|2836.36|0
1627989780000|2021-08-03 11:23:00|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|0
1627989790000|2021-08-03 11:23:10|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|2836.54|0
1627989800000|2021-08-03 11:23:20|2836.76|2836.76|2836.48|2836.48|2836.76|2836.76|2836.31|2836.31|0
1627989810000|2021-08-03 11:23:30|2836.42|2836.42|2836.71|2836.71|2836.71|2836.71|2836.36|2836.36|0
1627989820000|2021-08-03 11:23:40|2836.76|2836.76|2836.82|2836.82|2836.82|2836.82|2836.76|2836.76|0
1627989830000|2021-08-03 11:23:50|2836.77|2836.77|2836.79|2836.79|2836.79|2836.79|2836.71|2836.71|0
1627989840000|2021-08-03 11:24:00|2837.4|2837.4|2837.94|2837.94|2837.94|2837.94|2837.07|2837.07|0
1627989850000|2021-08-03 11:24:10|2838|2838|2838|2838|2838|2838|2838|2838|0
1627989860000|2021-08-03 11:24:20|2838.16|2838.16|2837.83|2837.83|2838.16|2838.16|2837.83|2837.83|0
1627989890000|2021-08-03 11:24:50|2837.94|2837.94|2838.11|2838.11|2838.11|2838.11|2837.94|2837.94|0
1627989900000|2021-08-03 11:25:00|2838.22|2838.22|2838.68|2838.68|2838.68|2838.68|2838.22|2838.22|0
1627989910000|2021-08-03 11:25:10|2839.18|2839.18|2839.37|2839.37|2839.37|2839.37|2839.18|2839.18|0
1627989920000|2021-08-03 11:25:20|2839.55|2839.55|2838.92|2838.92|2839.55|2839.55|2838.64|2838.64|0
1627989930000|2021-08-03 11:25:30|2838.87|2838.87|2838.77|2838.77|2838.89|2838.89|2838.77|2838.77|0
1627989950000|2021-08-03 11:25:50|2838.71|2838.71|2838.94|2838.94|2838.94|2838.94|2838.71|2838.71|0
1627989960000|2021-08-03 11:26:00|2839.27|2839.27|2839.38|2839.38|2839.38|2839.38|2839.27|2839.27|0
1627989970000|2021-08-03 11:26:10|2839.42|2839.42|2839.46|2839.46|2839.46|2839.46|2839.42|2839.42|0
1627989980000|2021-08-03 11:26:20|2839.52|2839.52|2839.75|2839.75|2839.81|2839.81|2839.52|2839.52|0
1627989990000|2021-08-03 11:26:30|2839.76|2839.76|2839.27|2839.27|2839.94|2839.94|2839.27|2839.27|0
1627990010000|2021-08-03 11:26:50|2838.99|2838.99|2838.88|2838.88|2838.99|2838.99|2838.83|2838.83|0
1627990020000|2021-08-03 11:27:00|2839.05|2839.05|2839.52|2839.52|2839.52|2839.52|2839.05|2839.05|0
1627990030000|2021-08-03 11:27:10|2839.5|2839.5|2840.05|2840.05|2840.05|2840.05|2839.5|2839.5|0
1627990040000|2021-08-03 11:27:20|2840|2840|2839.94|2839.94|2840|2840|2839.94|2839.94|0
1627990050000|2021-08-03 11:27:30|2840|2840|2840.02|2840.02|2840.02|2840.02|2840|2840|0
1627990060000|2021-08-03 11:27:40|2840.19|2840.19|2841.03|2841.03|2841.03|2841.03|2840.19|2840.19|0
1627990070000|2021-08-03 11:27:50|2841.01|2841.01|2840.95|2840.95|2841.06|2841.06|2840.95|2840.95|0
1627990080000|2021-08-03 11:28:00|2841.45|2841.45|2841.75|2841.75|2841.75|2841.75|2841.45|2841.45|0
1627990090000|2021-08-03 11:28:10|2842.08|2842.08|2842.08|2842.08|2842.13|2842.13|2842.08|2842.08|0
1627990100000|2021-08-03 11:28:20|2841.97|2841.97|2841.64|2841.64|2841.97|2841.97|2841.42|2841.42|0
1627990110000|2021-08-03 11:28:30|2841.77|2841.77|2841.71|2841.71|2841.81|2841.81|2841.71|2841.71|0
1627990120000|2021-08-03 11:28:40|2841.27|2841.27|2841.04|2841.04|2841.27|2841.27|2841.04|2841.04|0
1627990130000|2021-08-03 11:28:50|2840.76|2840.76|2840.7|2840.7|2840.76|2840.76|2840.68|2840.68|0
1627990140000|2021-08-03 11:29:00|2840.54|2840.54|2839.99|2839.99|2840.58|2840.58|2839.99|2839.99|0
1627990150000|2021-08-03 11:29:10|2839.94|2839.94|2839.44|2839.44|2839.94|2839.94|2839.44|2839.44|0
1627990180000|2021-08-03 11:29:40|2839.27|2839.27|2839.43|2839.43|2839.43|2839.43|2839.27|2839.27|0
1627990190000|2021-08-03 11:29:50|2839.32|2839.32|2838.22|2838.22|2839.32|2839.32|2838.13|2838.13|0
1627990200000|2021-08-03 11:30:00|2838.26|2838.26|2837.66|2837.66|2838.26|2838.26|2837.66|2837.66|0
1627990210000|2021-08-03 11:30:10|2837.61|2837.61|2837.82|2837.82|2838|2838|2837.61|2837.61|0
1627990230000|2021-08-03 11:30:30|2838.15|2838.15|2838.62|2838.62|2838.68|2838.68|2838.09|2838.09|0
1627990240000|2021-08-03 11:30:40|2838.46|2838.46|2838.57|2838.57|2838.57|2838.57|2838.46|2838.46|0
1627990250000|2021-08-03 11:30:50|2838.46|2838.46|2838.12|2838.12|2838.46|2838.46|2838.12|2838.12|0
1627990260000|2021-08-03 11:31:00|2837.95|2837.95|2837.77|2837.77|2837.95|2837.95|2837.69|2837.69|0
1627990270000|2021-08-03 11:31:10|2837.88|2837.88|2837.94|2837.94|2837.94|2837.94|2837.55|2837.55|0
1627990290000|2021-08-03 11:31:30|2837.91|2837.91|2837.86|2837.86|2837.91|2837.91|2837.86|2837.86|0
1627990300000|2021-08-03 11:31:40|2838.02|2838.02|2838.23|2838.23|2838.23|2838.23|2837.94|2837.94|0
1627990310000|2021-08-03 11:31:50|2838.17|2838.17|2837.78|2837.78|2838.17|2838.17|2837.78|2837.78|0
1627990320000|2021-08-03 11:32:00|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1627990330000|2021-08-03 11:32:10|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|0
1627990340000|2021-08-03 11:32:20|2837.7|2837.7|2838.09|2838.09|2838.09|2838.09|2837.7|2837.7|0
1627990350000|2021-08-03 11:32:30|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|0
1627990370000|2021-08-03 11:32:50|2837.67|2837.67|2836.21|2836.21|2837.67|2837.67|2836.21|2836.21|0
1627990380000|2021-08-03 11:33:00|2836.05|2836.05|2836.34|2836.34|2836.36|2836.36|2836.05|2836.05|0
1627990390000|2021-08-03 11:33:10|2836.36|2836.36|2836.57|2836.57|2836.57|2836.57|2836.19|2836.19|0
1627990400000|2021-08-03 11:33:20|2836.61|2836.61|2836.78|2836.78|2836.78|2836.78|2836.61|2836.61|0
1627990410000|2021-08-03 11:33:30|2836.95|2836.95|2837.62|2837.62|2837.62|2837.62|2836.95|2836.95|0
1627990420000|2021-08-03 11:33:40|2837.95|2837.95|2837.79|2837.79|2837.95|2837.95|2837.79|2837.79|0
1627990430000|2021-08-03 11:33:50|2837.61|2837.61|2837.1|2837.1|2837.61|2837.61|2836.74|2836.74|0
1627990440000|2021-08-03 11:34:00|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|2837.22|0
1627990450000|2021-08-03 11:34:10|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.11|2837.11|0
1627990460000|2021-08-03 11:34:20|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|0
1627990470000|2021-08-03 11:34:30|2837.5|2837.5|2837.44|2837.44|2837.83|2837.83|2837.44|2837.44|0
1627990480000|2021-08-03 11:34:40|2837.11|2837.11|2837.01|2837.01|2837.11|2837.11|2836.97|2836.97|0
1627990510000|2021-08-03 11:35:10|2836.9|2836.9|2837.26|2837.26|2837.26|2837.26|2836.9|2836.9|0
1627990520000|2021-08-03 11:35:20|2837.25|2837.25|2837.29|2837.29|2837.29|2837.29|2837.25|2837.25|0
1627990530000|2021-08-03 11:35:30|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|0
1627990540000|2021-08-03 11:35:40|2837.73|2837.73|2837.42|2837.42|2837.73|2837.73|2837.42|2837.42|0
1627990550000|2021-08-03 11:35:50|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|2836.98|0
1627990560000|2021-08-03 11:36:00|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|2837.02|0
1627990570000|2021-08-03 11:36:10|2836.96|2836.96|2837.4|2837.4|2837.4|2837.4|2836.96|2836.96|0
1627990580000|2021-08-03 11:36:20|2837.57|2837.57|2837.35|2837.35|2837.85|2837.85|2837.35|2837.35|0
1627990590000|2021-08-03 11:36:30|2837.85|2837.85|2837.96|2837.96|2837.96|2837.96|2837.85|2837.85|0
1627990600000|2021-08-03 11:36:40|2838.01|2838.01|2837.85|2837.85|2838.01|2838.01|2837.85|2837.85|0
1627990610000|2021-08-03 11:36:50|2837.67|2837.67|2837.85|2837.85|2837.85|2837.85|2837.67|2837.67|0
1627990650000|2021-08-03 11:37:30|2838.08|2838.08|2838.42|2838.42|2838.42|2838.42|2838.08|2838.08|0
1627990660000|2021-08-03 11:37:40|2838.36|2838.36|2838.32|2838.32|2838.36|2838.36|2838.2|2838.2|0
1627990670000|2021-08-03 11:37:50|2838.16|2838.16|2838.17|2838.17|2838.33|2838.33|2838.04|2838.04|0
1627990680000|2021-08-03 11:38:00|2838.5|2838.5|2838.64|2838.64|2838.64|2838.64|2838.5|2838.5|0
1627990690000|2021-08-03 11:38:10|2838.68|2838.68|2838.66|2838.66|2838.68|2838.68|2838.66|2838.66|0
1627990700000|2021-08-03 11:38:20|2838.37|2838.37|2838.47|2838.47|2838.48|2838.48|2838.37|2838.37|0
1627990710000|2021-08-03 11:38:30|2838.69|2838.69|2838.77|2838.77|2838.77|2838.77|2838.67|2838.67|0
1627990720000|2021-08-03 11:38:40|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|0
1627990730000|2021-08-03 11:38:50|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|0
1627990740000|2021-08-03 11:39:00|2839.17|2839.17|2839.28|2839.28|2839.28|2839.28|2839.17|2839.17|0
1627990760000|2021-08-03 11:39:20|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|0
1627990780000|2021-08-03 11:39:40|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1627990790000|2021-08-03 11:39:50|2839.93|2839.93|2839.29|2839.29|2839.93|2839.93|2839.29|2839.29|0
1627990800000|2021-08-03 11:40:00|2839.45|2839.45|2839.29|2839.29|2839.45|2839.45|2839.29|2839.29|0
1627990810000|2021-08-03 11:40:10|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|2839.27|0
1627990820000|2021-08-03 11:40:20|2839.25|2839.25|2840.09|2840.09|2840.09|2840.09|2839.25|2839.25|0
1627990830000|2021-08-03 11:40:30|2839.62|2839.62|2838.99|2838.99|2839.62|2839.62|2838.99|2838.99|0
1627990840000|2021-08-03 11:40:40|2838.95|2838.95|2838.79|2838.79|2839.12|2839.12|2838.79|2838.79|0
1627990850000|2021-08-03 11:40:50|2838.05|2838.05|2837.78|2837.78|2838.05|2838.05|2837.78|2837.78|0
1627990860000|2021-08-03 11:41:00|2838.27|2838.27|2838.08|2838.08|2838.27|2838.27|2838.08|2838.08|0
1627990870000|2021-08-03 11:41:10|2837.89|2837.89|2837.71|2837.71|2837.89|2837.89|2837.55|2837.55|0
1627990880000|2021-08-03 11:41:20|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|0
1627990890000|2021-08-03 11:41:30|2838.05|2838.05|2838.28|2838.28|2838.33|2838.33|2838.05|2838.05|0
1627990920000|2021-08-03 11:42:00|2838.11|2838.11|2837.66|2837.66|2838.11|2838.11|2837.61|2837.61|0
1627990930000|2021-08-03 11:42:10|2837.68|2837.68|2837.79|2837.79|2837.79|2837.79|2837.68|2837.68|0
1627990950000|2021-08-03 11:42:30|2837.67|2837.67|2838.5|2838.5|2838.5|2838.5|2837.67|2837.67|0
1627990960000|2021-08-03 11:42:40|2838.67|2838.67|2838.16|2838.16|2838.67|2838.67|2838.12|2838.12|0
1627990970000|2021-08-03 11:42:50|2838.12|2838.12|2838.17|2838.17|2838.29|2838.29|2838.12|2838.12|0
1627990980000|2021-08-03 11:43:00|2838.13|2838.13|2838.71|2838.71|2838.71|2838.71|2838.13|2838.13|0
1627990990000|2021-08-03 11:43:10|2838.87|2838.87|2838.38|2838.38|2838.87|2838.87|2838.38|2838.38|0
1627991000000|2021-08-03 11:43:20|2838.04|2838.04|2838.06|2838.06|2838.06|2838.06|2838.04|2838.04|0
1627991010000|2021-08-03 11:43:30|2838.04|2838.04|2837.21|2837.21|2838.04|2838.04|2837.21|2837.21|0
1627991020000|2021-08-03 11:43:40|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1627991040000|2021-08-03 11:44:00|2837.1|2837.1|2836.93|2836.93|2837.1|2837.1|2836.81|2836.81|0
1627991050000|2021-08-03 11:44:10|2836.43|2836.43|2836.32|2836.32|2836.43|2836.43|2836.32|2836.32|0
1627991060000|2021-08-03 11:44:20|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|0
1627991090000|2021-08-03 11:44:50|2836.74|2836.74|2836.78|2836.78|2836.78|2836.78|2836.74|2836.74|0
1627991100000|2021-08-03 11:45:00|2836.94|2836.94|2837.83|2837.83|2837.83|2837.83|2836.94|2836.94|0
1627991110000|2021-08-03 11:45:10|2837.91|2837.91|2837.87|2837.87|2837.96|2837.96|2837.87|2837.87|0
1627991130000|2021-08-03 11:45:30|2837.79|2837.79|2837.79|2837.79|2837.83|2837.83|2837.79|2837.79|0
1627991140000|2021-08-03 11:45:40|2837.83|2837.83|2837.79|2837.79|2837.83|2837.83|2837.79|2837.79|0
1627991150000|2021-08-03 11:45:50|2837.96|2837.96|2837.81|2837.81|2838.02|2838.02|2837.81|2837.81|0
1627991160000|2021-08-03 11:46:00|2837.59|2837.59|2837.69|2837.69|2837.69|2837.69|2837.53|2837.53|0
1627991180000|2021-08-03 11:46:20|2837.53|2837.53|2837.42|2837.42|2837.53|2837.53|2837.42|2837.42|0
1627991200000|2021-08-03 11:46:40|2838.2|2838.2|2838.43|2838.43|2838.43|2838.43|2838.2|2838.2|0
1627991220000|2021-08-03 11:47:00|2838.26|2838.26|2838.25|2838.25|2838.28|2838.28|2838.21|2838.21|0
1627991230000|2021-08-03 11:47:10|2838.23|2838.23|2838.12|2838.12|2838.23|2838.23|2838.12|2838.12|0
1627991240000|2021-08-03 11:47:20|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|2837.66|2837.66|0
1627991260000|2021-08-03 11:47:40|2838.06|2838.06|2837.7|2837.7|2838.06|2838.06|2837.7|2837.7|0
1627991280000|2021-08-03 11:48:00|2837.67|2837.67|2837.18|2837.18|2837.67|2837.67|2837.18|2837.18|0
1627991300000|2021-08-03 11:48:20|2837.01|2837.01|2836.93|2836.93|2837.01|2837.01|2836.93|2836.93|0
1627991310000|2021-08-03 11:48:30|2837.02|2837.02|2836.65|2836.65|2837.02|2837.02|2836.65|2836.65|0
1627991330000|2021-08-03 11:48:50|2836.59|2836.59|2836.68|2836.68|2836.68|2836.68|2836.59|2836.59|0
1627991340000|2021-08-03 11:49:00|2836.79|2836.79|2837.4|2837.4|2837.45|2837.45|2836.79|2836.79|0
1627991350000|2021-08-03 11:49:10|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|0
1627991360000|2021-08-03 11:49:20|2837.09|2837.09|2836.49|2836.49|2837.09|2837.09|2836.49|2836.49|0
1627991370000|2021-08-03 11:49:30|2836.55|2836.55|2836.63|2836.63|2836.63|2836.63|2836.55|2836.55|0
1627991380000|2021-08-03 11:49:40|2836.69|2836.69|2836.07|2836.07|2837.02|2837.02|2835.85|2835.85|0
1627991390000|2021-08-03 11:49:50|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|2836.69|0
1627991400000|2021-08-03 11:50:00|2836.57|2836.57|2836.63|2836.63|2836.74|2836.74|2836.57|2836.57|0
1627991410000|2021-08-03 11:50:10|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|2836.52|0
1627991420000|2021-08-03 11:50:20|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|0
1627991430000|2021-08-03 11:50:30|2836.63|2836.63|2836.8|2836.8|2836.8|2836.8|2836.61|2836.61|0
1627991440000|2021-08-03 11:50:40|2836.72|2836.72|2836.47|2836.47|2836.72|2836.72|2836.47|2836.47|0
1627991450000|2021-08-03 11:50:50|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|2836.3|0
1627991460000|2021-08-03 11:51:00|2836.52|2836.52|2836.56|2836.56|2836.6|2836.6|2836.52|2836.52|0
1627991480000|2021-08-03 11:51:20|2836.57|2836.57|2836.8|2836.8|2836.8|2836.8|2836.57|2836.57|0
1627991490000|2021-08-03 11:51:30|2836.88|2836.88|2837.22|2837.22|2837.22|2837.22|2836.88|2836.88|0
1627991500000|2021-08-03 11:51:40|2837.39|2837.39|2837.61|2837.61|2837.61|2837.61|2837.39|2837.39|0
1627991520000|2021-08-03 11:52:00|2837.72|2837.72|2837.46|2837.46|2837.74|2837.74|2837.46|2837.46|0
1627991530000|2021-08-03 11:52:10|2837.41|2837.41|2836.96|2836.96|2837.41|2837.41|2836.96|2836.96|0
1627991540000|2021-08-03 11:52:20|2836.74|2836.74|2836.73|2836.73|2836.74|2836.74|2836.57|2836.57|0
1627991550000|2021-08-03 11:52:30|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|0
1627991560000|2021-08-03 11:52:40|2836.61|2836.61|2836.44|2836.44|2836.61|2836.61|2836.44|2836.44|0
1627991570000|2021-08-03 11:52:50|2836.39|2836.39|2836.39|2836.39|2836.39|2836.39|2836.22|2836.22|0
1627991580000|2021-08-03 11:53:00|2836.44|2836.44|2837.22|2837.22|2837.22|2837.22|2836.44|2836.44|0
1627991590000|2021-08-03 11:53:10|2837.14|2837.14|2837.14|2837.14|2837.14|2837.14|2836.97|2836.97|0
1627991610000|2021-08-03 11:53:30|2837.15|2837.15|2837.32|2837.32|2837.32|2837.32|2837.15|2837.15|0
1627991620000|2021-08-03 11:53:40|2837.49|2837.49|2837.45|2837.45|2837.49|2837.49|2837.45|2837.45|0
1627991630000|2021-08-03 11:53:50|2837.56|2837.56|2837.73|2837.73|2837.73|2837.73|2837.56|2837.56|0
1627991640000|2021-08-03 11:54:00|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|2837.67|0
1627991650000|2021-08-03 11:54:10|2837.84|2837.84|2836.54|2836.54|2837.84|2837.84|2836.54|2836.54|0
1627991660000|2021-08-03 11:54:20|2836.43|2836.43|2836.51|2836.51|2836.59|2836.59|2836.38|2836.38|0
1627991670000|2021-08-03 11:54:30|2836.56|2836.56|2837.04|2837.04|2837.04|2837.04|2836.54|2836.54|0
1627991680000|2021-08-03 11:54:40|2837.1|2837.1|2837.04|2837.04|2837.1|2837.1|2837.04|2837.04|0
1627991690000|2021-08-03 11:54:50|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1627991700000|2021-08-03 11:55:00|2837.13|2837.13|2837.33|2837.33|2837.33|2837.33|2837.13|2837.13|0
1627991740000|2021-08-03 11:55:40|2837.22|2837.22|2837.3|2837.3|2837.3|2837.3|2837.16|2837.16|0
1627991750000|2021-08-03 11:55:50|2837.14|2837.14|2837.05|2837.05|2837.14|2837.14|2837.03|2837.03|0
1627991770000|2021-08-03 11:56:10|2836.96|2836.96|2836.88|2836.88|2836.96|2836.96|2836.88|2836.88|0
1627991810000|2021-08-03 11:56:50|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1627991820000|2021-08-03 11:57:00|2836.75|2836.75|2836.91|2836.91|2836.91|2836.91|2836.75|2836.75|0
1627991840000|2021-08-03 11:57:20|2836.87|2836.87|2836.91|2836.91|2836.91|2836.91|2836.87|2836.87|0
1627991850000|2021-08-03 11:57:30|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|0
1627991880000|2021-08-03 11:58:00|2837.16|2837.16|2837.16|2837.16|2837.32|2837.32|2837.16|2837.16|0
1627991890000|2021-08-03 11:58:10|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|2837.05|0
1627991900000|2021-08-03 11:58:20|2836.76|2836.76|2836.47|2836.47|2836.76|2836.76|2836.43|2836.43|0
1627991920000|2021-08-03 11:58:40|2836.43|2836.43|2836.39|2836.39|2836.43|2836.43|2836.39|2836.39|0
1627991930000|2021-08-03 11:58:50|2836.47|2836.47|2836.91|2836.91|2836.91|2836.91|2836.47|2836.47|0
1627991940000|2021-08-03 11:59:00|2837|2837|2837.33|2837.33|2837.33|2837.33|2837|2837|0
1627991960000|2021-08-03 11:59:20|2837.1|2837.1|2836.99|2836.99|2837.1|2837.1|2836.99|2836.99|0
1627991970000|2021-08-03 11:59:30|2837.04|2837.04|2836.99|2836.99|2837.04|2837.04|2836.99|2836.99|0
1627991980000|2021-08-03 11:59:40|2836.66|2836.66|2836.41|2836.41|2836.66|2836.66|2836.41|2836.41|0
1627992000000|2021-08-03 12:00:00|2836.19|2836.19|2836.41|2836.41|2836.41|2836.41|2836.16|2836.16|0
1627992010000|2021-08-03 12:00:10|2836.47|2836.47|2835.97|2835.97|2836.47|2836.47|2835.97|2835.97|0
1627992020000|2021-08-03 12:00:20|2835.92|2835.92|2835.97|2835.97|2835.97|2835.97|2835.81|2835.81|0
1627992030000|2021-08-03 12:00:30|2835.86|2835.86|2835.41|2835.41|2835.86|2835.86|2835.33|2835.33|0
1627992040000|2021-08-03 12:00:40|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|0
1627992050000|2021-08-03 12:00:50|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|2835.13|0
1627992060000|2021-08-03 12:01:00|2834.96|2834.96|2834.8|2834.8|2834.96|2834.96|2834.8|2834.8|0
1627992070000|2021-08-03 12:01:10|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|0
1627992080000|2021-08-03 12:01:20|2834.69|2834.69|2834.85|2834.85|2834.85|2834.85|2834.69|2834.69|0
1627992100000|2021-08-03 12:01:40|2834.97|2834.97|2834.85|2834.85|2834.97|2834.97|2834.85|2834.85|0
1627992110000|2021-08-03 12:01:50|2834.55|2834.55|2834.38|2834.38|2834.55|2834.55|2834.38|2834.38|0
1627992120000|2021-08-03 12:02:00|2834.34|2834.34|2834.17|2834.17|2834.34|2834.34|2834.17|2834.17|0
1627992130000|2021-08-03 12:02:10|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|2834.28|0
1627992140000|2021-08-03 12:02:20|2834.17|2834.17|2833.86|2833.86|2834.17|2834.17|2833.86|2833.86|0
1627992150000|2021-08-03 12:02:30|2833.74|2833.74|2833.01|2833.01|2833.74|2833.74|2833.01|2833.01|0
1627992160000|2021-08-03 12:02:40|2832.64|2832.64|2831.87|2831.87|2832.64|2832.64|2831.87|2831.87|0
1627992170000|2021-08-03 12:02:50|2831.93|2831.93|2831.98|2831.98|2831.98|2831.98|2831.93|2831.93|0
1627992180000|2021-08-03 12:03:00|2831.84|2831.84|2831.8|2831.8|2831.84|2831.84|2831.8|2831.8|0
1627992200000|2021-08-03 12:03:20|2831.85|2831.85|2831.93|2831.93|2831.93|2831.93|2831.85|2831.85|0
1627992210000|2021-08-03 12:03:30|2832.24|2832.24|2832.86|2832.86|2832.86|2832.86|2832.24|2832.24|0
1627992220000|2021-08-03 12:03:40|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|2832.94|0
1627992230000|2021-08-03 12:03:50|2833|2833|2833.06|2833.06|2833.11|2833.11|2833|2833|0
1627992240000|2021-08-03 12:04:00|2832.89|2832.89|2832.94|2832.94|2832.94|2832.94|2832.78|2832.78|0
1627992250000|2021-08-03 12:04:10|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1627992260000|2021-08-03 12:04:20|2832.61|2832.61|2832.65|2832.65|2832.65|2832.65|2832.61|2832.61|0
1627992270000|2021-08-03 12:04:30|2832.32|2832.32|2831.19|2831.19|2832.32|2832.32|2831.18|2831.18|0
1627992280000|2021-08-03 12:04:40|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1627992290000|2021-08-03 12:04:50|2830.97|2830.97|2831.16|2831.16|2831.16|2831.16|2830.97|2830.97|0
1627992300000|2021-08-03 12:05:00|2831.33|2831.33|2830.99|2830.99|2831.33|2831.33|2830.99|2830.99|0
1627992310000|2021-08-03 12:05:10|2830.98|2830.98|2830.87|2830.87|2830.98|2830.98|2830.8|2830.8|0
1627992320000|2021-08-03 12:05:20|2830.81|2830.81|2830.69|2830.69|2830.81|2830.81|2830.65|2830.65|0
1627992330000|2021-08-03 12:05:30|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|0
1627992340000|2021-08-03 12:05:40|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|2830.86|0
1627992350000|2021-08-03 12:05:50|2831.02|2831.02|2830.94|2830.94|2831.11|2831.11|2830.94|2830.94|0
1627992360000|2021-08-03 12:06:00|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|2830.81|0
1627992370000|2021-08-03 12:06:10|2830.77|2830.77|2831.11|2831.11|2831.11|2831.11|2830.77|2830.77|0
1627992380000|2021-08-03 12:06:20|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|0
1627992390000|2021-08-03 12:06:30|2831.01|2831.01|2831.06|2831.06|2831.06|2831.06|2831.01|2831.01|0
1627992400000|2021-08-03 12:06:40|2830.9|2830.9|2830.28|2830.28|2830.9|2830.9|2830.28|2830.28|0
1627992410000|2021-08-03 12:06:50|2830.22|2830.22|2830.26|2830.26|2830.26|2830.26|2830.22|2830.22|0
1627992420000|2021-08-03 12:07:00|2830.32|2830.32|2830.2|2830.2|2830.32|2830.32|2830.2|2830.2|0
1627992440000|2021-08-03 12:07:20|2830.54|2830.54|2830.81|2830.81|2830.98|2830.98|2830.54|2830.54|0
1627992450000|2021-08-03 12:07:30|2830.98|2830.98|2831.03|2831.03|2831.03|2831.03|2830.98|2830.98|0
1627992460000|2021-08-03 12:07:40|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|2830.89|0
1627992470000|2021-08-03 12:07:50|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1627992480000|2021-08-03 12:08:00|2831.83|2831.83|2832.08|2832.08|2832.14|2832.14|2831.83|2831.83|0
1627992490000|2021-08-03 12:08:10|2832.09|2832.09|2831.5|2831.5|2832.11|2832.11|2831.5|2831.5|0
1627992500000|2021-08-03 12:08:20|2831.56|2831.56|2831.52|2831.52|2831.72|2831.72|2831.52|2831.52|0
1627992520000|2021-08-03 12:08:40|2831.64|2831.64|2831.64|2831.64|2831.7|2831.7|2831.64|2831.64|0
1627992530000|2021-08-03 12:08:50|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|0
1627992550000|2021-08-03 12:09:10|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|0
1627992560000|2021-08-03 12:09:20|2831.71|2831.71|2831.77|2831.77|2831.77|2831.77|2831.71|2831.71|0
1627992570000|2021-08-03 12:09:30|2832.05|2832.05|2832.11|2832.11|2832.39|2832.39|2831.89|2831.89|0
1627992580000|2021-08-03 12:09:40|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|2832.06|0
1627992600000|2021-08-03 12:10:00|2831.94|2831.94|2832.05|2832.05|2832.05|2832.05|2831.55|2831.55|0
1627992620000|2021-08-03 12:10:20|2831.93|2831.93|2831.1|2831.1|2831.93|2831.93|2831.1|2831.1|0
1627992630000|2021-08-03 12:10:30|2830.99|2830.99|2830.86|2830.86|2831.24|2831.24|2830.86|2830.86|0
1627992640000|2021-08-03 12:10:40|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1627992650000|2021-08-03 12:10:50|2830.85|2830.85|2830.52|2830.52|2830.85|2830.85|2830.52|2830.52|0
1627992660000|2021-08-03 12:11:00|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|0
1627992690000|2021-08-03 12:11:30|2830.73|2830.73|2831.2|2831.2|2831.81|2831.81|2830.73|2830.73|0
1627992700000|2021-08-03 12:11:40|2831.36|2831.36|2831.36|2831.36|2831.53|2831.53|2831.36|2831.36|0
1627992710000|2021-08-03 12:11:50|2831.53|2831.53|2831.03|2831.03|2831.53|2831.53|2831.03|2831.03|0
1627992720000|2021-08-03 12:12:00|2830.98|2830.98|2830.64|2830.64|2830.98|2830.98|2830.64|2830.64|0
1627992730000|2021-08-03 12:12:10|2830.51|2830.51|2830.4|2830.4|2830.51|2830.51|2830.4|2830.4|0
1627992750000|2021-08-03 12:12:30|2830.27|2830.27|2829.61|2829.61|2830.27|2830.27|2829.61|2829.61|0
1627992760000|2021-08-03 12:12:40|2829.55|2829.55|2829.43|2829.43|2829.55|2829.55|2829.43|2829.43|0
1627992770000|2021-08-03 12:12:50|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1627992780000|2021-08-03 12:13:00|2829.26|2829.26|2829.26|2829.26|2829.26|2829.26|2829.26|2829.26|0
1627992790000|2021-08-03 12:13:10|2829.21|2829.21|2829.26|2829.26|2829.27|2829.27|2829.15|2829.15|0
1627992800000|2021-08-03 12:13:20|2829.22|2829.22|2829.29|2829.29|2829.35|2829.35|2829.22|2829.22|0
1627992810000|2021-08-03 12:13:30|2829.34|2829.34|2829.46|2829.46|2829.46|2829.46|2829.34|2829.34|0
1627992820000|2021-08-03 12:13:40|2829.96|2829.96|2830|2830|2830|2830|2829.96|2829.96|0
1627992830000|2021-08-03 12:13:50|2830.16|2830.16|2830.33|2830.33|2830.33|2830.33|2830.16|2830.16|0
1627992840000|2021-08-03 12:14:00|2830.38|2830.38|2830.47|2830.47|2830.47|2830.47|2830.38|2830.38|0
1627992850000|2021-08-03 12:14:10|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|2831.13|0
1627992890000|2021-08-03 12:14:50|2831.3|2831.3|2831.82|2831.82|2831.82|2831.82|2831.3|2831.3|0
1627992900000|2021-08-03 12:15:00|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|2831.8|0
1627992910000|2021-08-03 12:15:10|2831.84|2831.84|2831.89|2831.89|2831.89|2831.89|2831.84|2831.84|0
1627992950000|2021-08-03 12:15:50|2832|2832|2831.95|2831.95|2832|2832|2831.95|2831.95|0
1627992960000|2021-08-03 12:16:00|2832.17|2832.17|2831.61|2831.61|2832.28|2832.28|2831.61|2831.61|0
1627992970000|2021-08-03 12:16:10|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|2831.63|0
1627992980000|2021-08-03 12:16:20|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|2830.96|0
1627992990000|2021-08-03 12:16:30|2831|2831|2830.96|2830.96|2831|2831|2830.96|2830.96|0
1627993000000|2021-08-03 12:16:40|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1627993030000|2021-08-03 12:17:10|2830.65|2830.65|2829.6|2829.6|2830.65|2830.65|2829.6|2829.6|0
1627993040000|2021-08-03 12:17:20|2829.68|2829.68|2829.76|2829.76|2829.76|2829.76|2829.68|2829.68|0
1627993050000|2021-08-03 12:17:30|2829.79|2829.79|2830.45|2830.45|2830.45|2830.45|2829.79|2829.79|0
1627993060000|2021-08-03 12:17:40|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1627993080000|2021-08-03 12:18:00|2830.31|2830.31|2829.2|2829.2|2830.31|2830.31|2829.2|2829.2|0
1627993090000|2021-08-03 12:18:10|2829.19|2829.19|2829.06|2829.06|2829.19|2829.19|2829.06|2829.06|0
1627993100000|2021-08-03 12:18:20|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|0
1627993120000|2021-08-03 12:18:40|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|2828.62|0
1627993140000|2021-08-03 12:19:00|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|2828.12|0
1627993150000|2021-08-03 12:19:10|2828.06|2828.06|2827.72|2827.72|2828.06|2828.06|2827.66|2827.66|0
1627993170000|2021-08-03 12:19:30|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|2827.74|0
1627993180000|2021-08-03 12:19:40|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|2827.72|0
1627993190000|2021-08-03 12:19:50|2827.71|2827.71|2826.72|2826.72|2827.71|2827.71|2826.68|2826.68|0
1627993200000|2021-08-03 12:20:00|2826.64|2826.64|2824.65|2824.65|2826.64|2826.64|2824.65|2824.65|0
1627993210000|2021-08-03 12:20:10|2824.48|2824.48|2823.96|2823.96|2824.48|2824.48|2823.96|2823.96|0
1627993220000|2021-08-03 12:20:20|2823.91|2823.91|2822.14|2822.14|2823.91|2823.91|2822.14|2822.14|0
1627993250000|2021-08-03 12:20:50|2822.08|2822.08|2822.02|2822.02|2822.08|2822.08|2822.02|2822.02|0
1627993260000|2021-08-03 12:21:00|2822.01|2822.01|2822.44|2822.44|2822.47|2822.47|2822.01|2822.01|0
1627993270000|2021-08-03 12:21:10|2822.49|2822.49|2823.06|2823.06|2823.06|2823.06|2822.49|2822.49|0
1627993280000|2021-08-03 12:21:20|2822.57|2822.57|2822.4|2822.4|2822.57|2822.57|2822.4|2822.4|0
1627993300000|2021-08-03 12:21:40|2822.34|2822.34|2822.45|2822.45|2822.45|2822.45|2822.34|2822.34|0
1627993320000|2021-08-03 12:22:00|2822.33|2822.33|2822.49|2822.49|2822.49|2822.49|2822.33|2822.33|0
1627993330000|2021-08-03 12:22:10|2822.38|2822.38|2822.51|2822.51|2822.51|2822.51|2822.34|2822.34|0
1627993340000|2021-08-03 12:22:20|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|2822.34|0
1627993350000|2021-08-03 12:22:30|2822.51|2822.51|2822.16|2822.16|2822.51|2822.51|2822.16|2822.16|0
1627993370000|2021-08-03 12:22:50|2821.99|2821.99|2821.15|2821.15|2821.99|2821.99|2821.15|2821.15|0
1627993380000|2021-08-03 12:23:00|2821.14|2821.14|2820.81|2820.81|2821.14|2821.14|2820.64|2820.64|0
1627993390000|2021-08-03 12:23:10|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1627993400000|2021-08-03 12:23:20|2820.14|2820.14|2820.2|2820.2|2820.2|2820.2|2820.14|2820.14|0
1627993410000|2021-08-03 12:23:30|2820.28|2820.28|2821.56|2821.56|2821.56|2821.56|2820.28|2820.28|0
1627993420000|2021-08-03 12:23:40|2821.64|2821.64|2821.1|2821.1|2821.65|2821.65|2821.1|2821.1|0
1627993430000|2021-08-03 12:23:50|2821.38|2821.38|2821.16|2821.16|2821.38|2821.38|2821.11|2821.11|0
1627993440000|2021-08-03 12:24:00|2820.5|2820.5|2819.73|2819.73|2820.5|2820.5|2819.73|2819.73|0
1627993450000|2021-08-03 12:24:10|2819.56|2819.56|2819.17|2819.17|2819.56|2819.56|2818.84|2818.84|0
1627993460000|2021-08-03 12:24:20|2819.06|2819.06|2818.96|2818.96|2819.06|2819.06|2818.89|2818.89|0
1627993470000|2021-08-03 12:24:30|2818.62|2818.62|2818.13|2818.13|2818.62|2818.62|2818.13|2818.13|0
1627993480000|2021-08-03 12:24:40|2817.79|2817.79|2817.9|2817.9|2817.9|2817.9|2817.74|2817.74|0
1627993490000|2021-08-03 12:24:50|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|0
1627993500000|2021-08-03 12:25:00|2818.03|2818.03|2818.16|2818.16|2818.16|2818.16|2818.03|2818.03|0
1627993510000|2021-08-03 12:25:10|2818.83|2818.83|2818.94|2818.94|2818.94|2818.94|2818.83|2818.83|0
1627993520000|2021-08-03 12:25:20|2819.27|2819.27|2819.05|2819.05|2819.27|2819.27|2819.05|2819.05|0
1627993530000|2021-08-03 12:25:30|2818.94|2818.94|2817.86|2817.86|2818.94|2818.94|2816.71|2816.71|0
1627993540000|2021-08-03 12:25:40|2817.73|2817.73|2817.46|2817.46|2817.79|2817.79|2817.29|2817.29|0
1627993550000|2021-08-03 12:25:50|2817.4|2817.4|2816.81|2816.81|2817.4|2817.4|2816.81|2816.81|0
1627993560000|2021-08-03 12:26:00|2816.65|2816.65|2815.75|2815.75|2816.65|2816.65|2815.75|2815.75|0
1627993570000|2021-08-03 12:26:10|2815.91|2815.91|2815.71|2815.71|2815.91|2815.91|2815.71|2815.71|0
1627993580000|2021-08-03 12:26:20|2815.6|2815.6|2814.76|2814.76|2815.6|2815.6|2814.76|2814.76|0
1627993590000|2021-08-03 12:26:30|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|2814.87|0
1627993600000|2021-08-03 12:26:40|2815.03|2815.03|2815.54|2815.54|2815.54|2815.54|2815.03|2815.03|0
1627993610000|2021-08-03 12:26:50|2815.87|2815.87|2815.54|2815.54|2815.87|2815.87|2815.54|2815.54|0
1627993620000|2021-08-03 12:27:00|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|2815.38|0
1627993630000|2021-08-03 12:27:10|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|0
1627993640000|2021-08-03 12:27:20|2815.11|2815.11|2815.89|2815.89|2815.89|2815.89|2814.99|2814.99|0
1627993650000|2021-08-03 12:27:30|2815.83|2815.83|2815.68|2815.68|2815.83|2815.83|2815.68|2815.68|0
1627993660000|2021-08-03 12:27:40|2815.24|2815.24|2814.85|2814.85|2815.24|2815.24|2814.85|2814.85|0
1627993670000|2021-08-03 12:27:50|2814.74|2814.74|2814.33|2814.33|2814.74|2814.74|2814.33|2814.33|0
1627993680000|2021-08-03 12:28:00|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|0
1627993690000|2021-08-03 12:28:10|2813.93|2813.93|2814.27|2814.27|2814.43|2814.43|2813.85|2813.85|0
1627993700000|2021-08-03 12:28:20|2814.1|2814.1|2813.93|2813.93|2814.1|2814.1|2813.93|2813.93|0
1627993720000|2021-08-03 12:28:40|2814.04|2814.04|2814.09|2814.09|2814.09|2814.09|2814.04|2814.04|0
1627993730000|2021-08-03 12:28:50|2814.58|2814.58|2814.95|2814.95|2814.95|2814.95|2814.58|2814.58|0
1627993740000|2021-08-03 12:29:00|2815.01|2815.01|2815.2|2815.2|2815.2|2815.2|2815.01|2815.01|0
1627993750000|2021-08-03 12:29:10|2815.26|2815.26|2815.35|2815.35|2815.35|2815.35|2815.24|2815.24|0
1627993760000|2021-08-03 12:29:20|2815.46|2815.46|2815.79|2815.79|2815.79|2815.79|2815.46|2815.46|0
1627993770000|2021-08-03 12:29:30|2815.52|2815.52|2814.4|2814.4|2815.52|2815.52|2814.4|2814.4|0
1627993780000|2021-08-03 12:29:40|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1627993790000|2021-08-03 12:29:50|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|2814.4|0
1627993800000|2021-08-03 12:30:00|2814.23|2814.23|2814.56|2814.56|2814.56|2814.56|2814.23|2814.23|0
1627993810000|2021-08-03 12:30:10|2814.61|2814.61|2814.65|2814.65|2814.65|2814.65|2814.61|2814.61|0
1627993820000|2021-08-03 12:30:20|2814.59|2814.59|2814.65|2814.65|2814.65|2814.65|2814.59|2814.59|0
1627993830000|2021-08-03 12:30:30|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|2814.61|0
1627993840000|2021-08-03 12:30:40|2814.77|2814.77|2815.01|2815.01|2815.01|2815.01|2814.77|2814.77|0
1627993850000|2021-08-03 12:30:50|2815.1|2815.1|2815.11|2815.11|2815.44|2815.44|2815.1|2815.1|0
1627993870000|2021-08-03 12:31:10|2815.28|2815.28|2816.19|2816.19|2816.19|2816.19|2815.28|2815.28|0
1627993880000|2021-08-03 12:31:20|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1627993890000|2021-08-03 12:31:30|2816.12|2816.12|2816.34|2816.34|2816.34|2816.34|2816.12|2816.12|0
1627993910000|2021-08-03 12:31:50|2816.68|2816.68|2816.84|2816.84|2816.84|2816.84|2816.68|2816.68|0
1627993920000|2021-08-03 12:32:00|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1627993930000|2021-08-03 12:32:10|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|0
1627993940000|2021-08-03 12:32:20|2817.24|2817.24|2817.69|2817.69|2817.69|2817.69|2817.24|2817.24|0
1627993950000|2021-08-03 12:32:30|2817.68|2817.68|2818.01|2818.01|2818.01|2818.01|2817.68|2817.68|0
1627993960000|2021-08-03 12:32:40|2818.18|2818.18|2818.34|2818.34|2818.34|2818.34|2818.18|2818.18|0
1627993980000|2021-08-03 12:33:00|2818.51|2818.51|2818.75|2818.75|2818.91|2818.91|2818.51|2818.51|0
1627993990000|2021-08-03 12:33:10|2818.58|2818.58|2818.32|2818.32|2818.58|2818.58|2818.29|2818.29|0
1627994020000|2021-08-03 12:33:40|2818.26|2818.26|2818.32|2818.32|2818.32|2818.32|2818.26|2818.26|0
1627994030000|2021-08-03 12:33:50|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|2818.15|0
1627994040000|2021-08-03 12:34:00|2818.09|2818.09|2818.2|2818.2|2818.2|2818.2|2818.04|2818.04|0
1627994050000|2021-08-03 12:34:10|2817.98|2817.98|2818.54|2818.54|2818.54|2818.54|2817.71|2817.71|0
1627994060000|2021-08-03 12:34:20|2818.6|2818.6|2818.43|2818.43|2818.6|2818.6|2818.43|2818.43|0
1627994070000|2021-08-03 12:34:30|2818.48|2818.48|2818.64|2818.64|2818.64|2818.64|2818.48|2818.48|0
1627994080000|2021-08-03 12:34:40|2819.15|2819.15|2818.71|2818.71|2819.48|2819.48|2818.71|2818.71|0
1627994090000|2021-08-03 12:34:50|2818.54|2818.54|2818.71|2818.71|2818.71|2818.71|2818.54|2818.54|0
1627994100000|2021-08-03 12:35:00|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1627994110000|2021-08-03 12:35:10|2818.7|2818.7|2818.31|2818.31|2818.7|2818.7|2818.31|2818.31|0
1627994120000|2021-08-03 12:35:20|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1627994140000|2021-08-03 12:35:40|2818.5|2818.5|2819.05|2819.05|2819.05|2819.05|2818.5|2818.5|0
1627994160000|2021-08-03 12:36:00|2819.22|2819.22|2819|2819|2819.22|2819.22|2819|2819|0
1627994170000|2021-08-03 12:36:10|2819.05|2819.05|2819.22|2819.22|2819.22|2819.22|2819.05|2819.05|0
1627994180000|2021-08-03 12:36:20|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|0
1627994190000|2021-08-03 12:36:30|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1627994200000|2021-08-03 12:36:40|2819.05|2819.05|2819.1|2819.1|2819.1|2819.1|2819.05|2819.05|0
1627994210000|2021-08-03 12:36:50|2819.44|2819.44|2819.55|2819.55|2819.61|2819.61|2819.44|2819.44|0
1627994220000|2021-08-03 12:37:00|2819.49|2819.49|2819.32|2819.32|2819.49|2819.49|2819.32|2819.32|0
1627994230000|2021-08-03 12:37:10|2819.27|2819.27|2819.29|2819.29|2819.3|2819.3|2819.21|2819.21|0
1627994240000|2021-08-03 12:37:20|2819.17|2819.17|2818.48|2818.48|2819.17|2819.17|2818.48|2818.48|0
1627994250000|2021-08-03 12:37:30|2818.43|2818.43|2817.87|2817.87|2818.43|2818.43|2817.87|2817.87|0
1627994260000|2021-08-03 12:37:40|2817.54|2817.54|2816.72|2816.72|2817.54|2817.54|2816.72|2816.72|0
1627994270000|2021-08-03 12:37:50|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|0
1627994280000|2021-08-03 12:38:00|2816.54|2816.54|2816.49|2816.49|2816.65|2816.65|2816.49|2816.49|0
1627994290000|2021-08-03 12:38:10|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|2816.37|0
1627994300000|2021-08-03 12:38:20|2816.2|2816.2|2816.32|2816.32|2816.37|2816.37|2816.2|2816.2|0
1627994310000|2021-08-03 12:38:30|2816.26|2816.26|2815.79|2815.79|2816.26|2816.26|2815.79|2815.79|0
1627994340000|2021-08-03 12:39:00|2815.91|2815.91|2815.82|2815.82|2815.91|2815.91|2815.82|2815.82|0
1627994350000|2021-08-03 12:39:10|2814.83|2814.83|2814.99|2814.99|2815.32|2815.32|2814.83|2814.83|0
1627994370000|2021-08-03 12:39:30|2815.16|2815.16|2814.98|2814.98|2815.16|2815.16|2814.98|2814.98|0
1627994390000|2021-08-03 12:39:50|2815.14|2815.14|2815.53|2815.53|2815.53|2815.53|2815.14|2815.14|0
1627994400000|2021-08-03 12:40:00|2815.61|2815.61|2815.95|2815.95|2815.95|2815.95|2815.61|2815.61|0
1627994410000|2021-08-03 12:40:10|2815.89|2815.89|2815.76|2815.76|2815.89|2815.89|2815.75|2815.75|0
1627994420000|2021-08-03 12:40:20|2815.63|2815.63|2815.82|2815.82|2815.82|2815.82|2815.63|2815.63|0
1627994430000|2021-08-03 12:40:30|2815.86|2815.86|2815.9|2815.9|2815.9|2815.9|2815.86|2815.86|0
1627994440000|2021-08-03 12:40:40|2815.96|2815.96|2816.42|2816.42|2816.42|2816.42|2815.96|2815.96|0
1627994450000|2021-08-03 12:40:50|2816.76|2816.76|2816.77|2816.77|2816.79|2816.79|2816.76|2816.76|0
1627994460000|2021-08-03 12:41:00|2816.93|2816.93|2817.17|2817.17|2817.17|2817.17|2816.93|2816.93|0
1627994490000|2021-08-03 12:41:30|2817.06|2817.06|2817.01|2817.01|2817.06|2817.06|2817|2817|0
1627994500000|2021-08-03 12:41:40|2816.93|2816.93|2816.76|2816.76|2816.93|2816.93|2816.76|2816.76|0
1627994510000|2021-08-03 12:41:50|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|0
1627994520000|2021-08-03 12:42:00|2816.38|2816.38|2815.72|2815.72|2816.38|2816.38|2815.72|2815.72|0
1627994550000|2021-08-03 12:42:30|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|0
1627994580000|2021-08-03 12:43:00|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|2815.62|0
1627994590000|2021-08-03 12:43:10|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1627994630000|2021-08-03 12:43:50|2815.62|2815.62|2815.46|2815.46|2815.62|2815.62|2815.46|2815.46|0
1627994640000|2021-08-03 12:44:00|2815.4|2815.4|2815.12|2815.12|2815.4|2815.4|2815.12|2815.12|0
1627994650000|2021-08-03 12:44:10|2815.29|2815.29|2815.42|2815.42|2815.42|2815.42|2815.29|2815.29|0
1627994660000|2021-08-03 12:44:20|2815.59|2815.59|2815.86|2815.86|2815.87|2815.87|2815.59|2815.59|0
1627994670000|2021-08-03 12:44:30|2815.75|2815.75|2815.63|2815.63|2815.75|2815.75|2815.63|2815.63|0
1627994680000|2021-08-03 12:44:40|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1627994690000|2021-08-03 12:44:50|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|0
1627994700000|2021-08-03 12:45:00|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|0
1627994710000|2021-08-03 12:45:10|2815.63|2815.63|2815.3|2815.3|2815.63|2815.63|2815.28|2815.28|0
1627994720000|2021-08-03 12:45:20|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|0
1627994730000|2021-08-03 12:45:30|2815.26|2815.26|2814.99|2814.99|2815.26|2815.26|2814.82|2814.82|0
1627994760000|2021-08-03 12:46:00|2815.21|2815.21|2815.5|2815.5|2815.54|2815.54|2815.21|2815.21|0
1627994770000|2021-08-03 12:46:10|2815.67|2815.67|2815.79|2815.79|2815.79|2815.79|2815.61|2815.61|0
1627994780000|2021-08-03 12:46:20|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1627994790000|2021-08-03 12:46:30|2816.12|2816.12|2816.14|2816.14|2816.14|2816.14|2816.12|2816.12|0
1627994800000|2021-08-03 12:46:40|2816.15|2816.15|2815.64|2815.64|2816.15|2816.15|2815.56|2815.56|0
1627994810000|2021-08-03 12:46:50|2815.66|2815.66|2815.64|2815.64|2815.66|2815.66|2815.64|2815.64|0
1627994820000|2021-08-03 12:47:00|2815.7|2815.7|2815.95|2815.95|2816.03|2816.03|2815.7|2815.7|0
1627994830000|2021-08-03 12:47:10|2816.12|2816.12|2816.14|2816.14|2816.14|2816.14|2816.12|2816.12|0
1627994840000|2021-08-03 12:47:20|2816.13|2816.13|2816.11|2816.11|2816.13|2816.13|2816.11|2816.11|0
1627994850000|2021-08-03 12:47:30|2816.02|2816.02|2816.06|2816.06|2816.06|2816.06|2816.02|2816.02|0
1627994860000|2021-08-03 12:47:40|2816.04|2816.04|2816.16|2816.16|2816.16|2816.16|2816.02|2816.02|0
1627994880000|2021-08-03 12:48:00|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|2816.2|0
1627994890000|2021-08-03 12:48:10|2816.19|2816.19|2816.52|2816.52|2816.52|2816.52|2816.19|2816.19|0
1627994900000|2021-08-03 12:48:20|2816.68|2816.68|2816.8|2816.8|2816.8|2816.8|2816.68|2816.68|0
1627994910000|2021-08-03 12:48:30|2816.84|2816.84|2816.8|2816.8|2816.84|2816.84|2816.8|2816.8|0
1627994920000|2021-08-03 12:48:40|2816.74|2816.74|2816.72|2816.72|2816.74|2816.74|2816.72|2816.72|0
1627994930000|2021-08-03 12:48:50|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1627994940000|2021-08-03 12:49:00|2816.78|2816.78|2815.97|2815.97|2816.78|2816.78|2815.97|2815.97|0
1627994970000|2021-08-03 12:49:30|2815.96|2815.96|2815.79|2815.79|2815.96|2815.96|2815.79|2815.79|0
1627994980000|2021-08-03 12:49:40|2815.96|2815.96|2816.35|2816.35|2816.44|2816.44|2815.96|2815.96|0
1627994990000|2021-08-03 12:49:50|2816.37|2816.37|2816.54|2816.54|2816.54|2816.54|2816.37|2816.37|0
1627995000000|2021-08-03 12:50:00|2816.48|2816.48|2816.57|2816.57|2816.57|2816.57|2816.48|2816.48|0
1627995010000|2021-08-03 12:50:10|2816.53|2816.53|2816.36|2816.36|2816.53|2816.53|2816.36|2816.36|0
1627995020000|2021-08-03 12:50:20|2816.24|2816.24|2815.84|2815.84|2816.28|2816.28|2815.84|2815.84|0
1627995040000|2021-08-03 12:50:40|2815.95|2815.95|2816.55|2816.55|2816.55|2816.55|2815.95|2815.95|0
1627995050000|2021-08-03 12:50:50|2816.38|2816.38|2816.37|2816.37|2816.44|2816.44|2816.33|2816.33|0
1627995060000|2021-08-03 12:51:00|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1627995070000|2021-08-03 12:51:10|2816.49|2816.49|2816.74|2816.74|2816.97|2816.97|2816.49|2816.49|0
1627995080000|2021-08-03 12:51:20|2816.68|2816.68|2816.51|2816.51|2816.68|2816.68|2816.51|2816.51|0
1627995090000|2021-08-03 12:51:30|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1627995100000|2021-08-03 12:51:40|2816.27|2816.27|2816.65|2816.65|2816.65|2816.65|2816.15|2816.15|0
1627995110000|2021-08-03 12:51:50|2816.71|2816.71|2816.8|2816.8|2816.8|2816.8|2816.71|2816.71|0
1627995120000|2021-08-03 12:52:00|2816.63|2816.63|2816.58|2816.58|2816.63|2816.63|2816.52|2816.52|0
1627995130000|2021-08-03 12:52:10|2816.69|2816.69|2816.85|2816.85|2816.85|2816.85|2816.69|2816.69|0
1627995140000|2021-08-03 12:52:20|2816.8|2816.8|2816.69|2816.69|2816.8|2816.8|2816.69|2816.69|0
1627995150000|2021-08-03 12:52:30|2816.77|2816.77|2815.96|2815.96|2816.77|2816.77|2815.96|2815.96|0
1627995160000|2021-08-03 12:52:40|2815.79|2815.79|2815.28|2815.28|2815.79|2815.79|2815.28|2815.28|0
1627995170000|2021-08-03 12:52:50|2815.2|2815.2|2815.1|2815.1|2815.2|2815.2|2815.1|2815.1|0
1627995200000|2021-08-03 12:53:20|2815.21|2815.21|2815.41|2815.41|2815.41|2815.41|2815.04|2815.04|0
1627995210000|2021-08-03 12:53:30|2815.42|2815.42|2815.41|2815.41|2815.42|2815.42|2815.39|2815.39|0
1627995230000|2021-08-03 12:53:50|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1627995240000|2021-08-03 12:54:00|2815.07|2815.07|2814.9|2814.9|2815.07|2815.07|2814.81|2814.81|0
1627995250000|2021-08-03 12:54:10|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1627995260000|2021-08-03 12:54:20|2815.16|2815.16|2815.2|2815.2|2815.2|2815.2|2815.16|2815.16|0
1627995280000|2021-08-03 12:54:40|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|0
1627995300000|2021-08-03 12:55:00|2815.92|2815.92|2815.7|2815.7|2815.92|2815.92|2815.7|2815.7|0
1627995310000|2021-08-03 12:55:10|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1627995330000|2021-08-03 12:55:30|2815.63|2815.63|2815.57|2815.57|2815.63|2815.63|2815.57|2815.57|0
1627995340000|2021-08-03 12:55:40|2815.53|2815.53|2815.2|2815.2|2815.53|2815.53|2815.2|2815.2|0
1627995350000|2021-08-03 12:55:50|2815.24|2815.24|2815.24|2815.24|2815.41|2815.41|2815.24|2815.24|0
1627995370000|2021-08-03 12:56:10|2815.41|2815.41|2815.79|2815.79|2815.79|2815.79|2815.41|2815.41|0
1627995380000|2021-08-03 12:56:20|2815.63|2815.63|2814.9|2814.9|2815.63|2815.63|2814.63|2814.63|0
1627995390000|2021-08-03 12:56:30|2814.96|2814.96|2815.15|2815.15|2815.15|2815.15|2814.96|2814.96|0
1627995400000|2021-08-03 12:56:40|2815.19|2815.19|2815.46|2815.46|2815.46|2815.46|2815.19|2815.19|0
1627995410000|2021-08-03 12:56:50|2815.42|2815.42|2814.87|2814.87|2815.42|2815.42|2814.81|2814.81|0
1627995440000|2021-08-03 12:57:20|2814.93|2814.93|2815.84|2815.84|2815.84|2815.84|2814.93|2814.93|0
1627995450000|2021-08-03 12:57:30|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|0
1627995460000|2021-08-03 12:57:40|2815.81|2815.81|2816|2816|2816|2816|2815.77|2815.77|0
1627995470000|2021-08-03 12:57:50|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|0
1627995480000|2021-08-03 12:58:00|2816.24|2816.24|2815.96|2815.96|2816.25|2816.25|2815.96|2815.96|0
1627995490000|2021-08-03 12:58:10|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|2815.85|0
1627995520000|2021-08-03 12:58:40|2815.81|2815.81|2815.92|2815.92|2815.92|2815.92|2815.81|2815.81|0
1627995530000|2021-08-03 12:58:50|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|0
1627995540000|2021-08-03 12:59:00|2816.11|2816.11|2816.05|2816.05|2816.11|2816.11|2816.05|2816.05|0
1627995550000|2021-08-03 12:59:10|2816.16|2816.16|2816.85|2816.85|2816.85|2816.85|2816.16|2816.16|0
1627995560000|2021-08-03 12:59:20|2817.07|2817.07|2817.29|2817.29|2817.29|2817.29|2817.07|2817.07|0
1627995570000|2021-08-03 12:59:30|2817.52|2817.52|2818.48|2818.48|2818.57|2818.57|2817.29|2817.29|0
1627995580000|2021-08-03 12:59:40|2818.53|2818.53|2818.44|2818.44|2818.57|2818.57|2818.32|2818.32|0
1627995590000|2021-08-03 12:59:50|2818.61|2818.61|2818.62|2818.62|2818.62|2818.62|2818.61|2818.61|0
1627995600000|2021-08-03 13:00:00|2818.45|2818.45|2817.2|2817.2|2818.73|2818.73|2816.81|2816.81|0
1627995610000|2021-08-03 13:00:10|2817.32|2817.32|2817.4|2817.4|2817.57|2817.57|2817.32|2817.32|0
1627995620000|2021-08-03 13:00:20|2817.34|2817.34|2816.8|2816.8|2817.34|2817.34|2816.8|2816.8|0
1627995630000|2021-08-03 13:00:30|2816.75|2816.75|2815.66|2815.66|2816.75|2816.75|2815.66|2815.66|0
1627995640000|2021-08-03 13:00:40|2815.57|2815.57|2815.56|2815.56|2815.57|2815.57|2815.52|2815.52|0
1627995650000|2021-08-03 13:00:50|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1627995660000|2021-08-03 13:01:00|2815.31|2815.31|2815.19|2815.19|2815.31|2815.31|2815.19|2815.19|0
1627995670000|2021-08-03 13:01:10|2815.06|2815.06|2814.73|2814.73|2815.06|2815.06|2814.73|2814.73|0
1627995680000|2021-08-03 13:01:20|2813.9|2813.9|2813.89|2813.89|2813.9|2813.9|2813.89|2813.89|0
1627995690000|2021-08-03 13:01:30|2814.22|2814.22|2814.39|2814.39|2814.39|2814.39|2814.22|2814.22|0
1627995700000|2021-08-03 13:01:40|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1627995710000|2021-08-03 13:01:50|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|2814.11|0
1627995720000|2021-08-03 13:02:00|2814.17|2814.17|2814.05|2814.05|2814.23|2814.23|2814.05|2814.05|0
1627995730000|2021-08-03 13:02:10|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|0
1627995740000|2021-08-03 13:02:20|2814.01|2814.01|2814.91|2814.91|2814.91|2814.91|2814.01|2814.01|0
1627995750000|2021-08-03 13:02:30|2814.99|2814.99|2814.69|2814.69|2814.99|2814.99|2814.6|2814.6|0
1627995780000|2021-08-03 13:03:00|2815.02|2815.02|2815.04|2815.04|2815.21|2815.21|2815.02|2815.02|0
1627995790000|2021-08-03 13:03:10|2814.99|2814.99|2814.82|2814.82|2814.99|2814.99|2814.82|2814.82|0
1627995810000|2021-08-03 13:03:30|2814.49|2814.49|2814.98|2814.98|2814.98|2814.98|2814.49|2814.49|0
1627995820000|2021-08-03 13:03:40|2815.07|2815.07|2815.11|2815.11|2815.11|2815.11|2815.07|2815.07|0
1627995860000|2021-08-03 13:04:20|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1627995870000|2021-08-03 13:04:30|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|0
1627995880000|2021-08-03 13:04:40|2815|2815|2814.78|2814.78|2815|2815|2814.7|2814.7|0
1627995890000|2021-08-03 13:04:50|2814.8|2814.8|2814.94|2814.94|2814.94|2814.94|2814.8|2814.8|0
1627995910000|2021-08-03 13:05:10|2814.61|2814.61|2814.55|2814.55|2814.61|2814.61|2814.5|2814.5|0
1627995920000|2021-08-03 13:05:20|2814.58|2814.58|2814.56|2814.56|2814.58|2814.58|2814.52|2814.52|0
1627995930000|2021-08-03 13:05:30|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1627995940000|2021-08-03 13:05:40|2814.66|2814.66|2814.58|2814.58|2814.76|2814.76|2814.58|2814.58|0
1627995950000|2021-08-03 13:05:50|2814.7|2814.7|2814.68|2814.68|2814.74|2814.74|2814.68|2814.68|0
1627995960000|2021-08-03 13:06:00|2815.18|2815.18|2815.24|2815.24|2815.29|2815.29|2815.18|2815.18|0
1627995970000|2021-08-03 13:06:10|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|2815.4|0
1627995990000|2021-08-03 13:06:30|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|0
1627996000000|2021-08-03 13:06:40|2815.4|2815.4|2815.18|2815.18|2815.46|2815.46|2815.18|2815.18|0
1627996030000|2021-08-03 13:07:10|2815.22|2815.22|2815.26|2815.26|2815.26|2815.26|2815.22|2815.22|0
1627996040000|2021-08-03 13:07:20|2815.3|2815.3|2815.54|2815.54|2815.54|2815.54|2815.1|2815.1|0
1627996050000|2021-08-03 13:07:30|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|2815.21|0
1627996060000|2021-08-03 13:07:40|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|2815.33|0
1627996070000|2021-08-03 13:07:50|2815.49|2815.49|2815.62|2815.62|2815.62|2815.62|2815.49|2815.49|0
1627996080000|2021-08-03 13:08:00|2815.67|2815.67|2815.96|2815.96|2816.02|2816.02|2815.67|2815.67|0
1627996100000|2021-08-03 13:08:20|2816.12|2816.12|2816.24|2816.24|2816.24|2816.24|2816.12|2816.12|0
1627996110000|2021-08-03 13:08:30|2816.29|2816.29|2816.99|2816.99|2816.99|2816.99|2816.24|2816.24|0
1627996120000|2021-08-03 13:08:40|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|0
1627996130000|2021-08-03 13:08:50|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1627996140000|2021-08-03 13:09:00|2817.32|2817.32|2817.49|2817.49|2817.49|2817.49|2817.32|2817.32|0
1627996150000|2021-08-03 13:09:10|2817.28|2817.28|2816.1|2816.1|2817.28|2817.28|2815.88|2815.88|0
1627996170000|2021-08-03 13:09:30|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|0
1627996180000|2021-08-03 13:09:40|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|2815.86|0
1627996190000|2021-08-03 13:09:50|2815.7|2815.7|2815.64|2815.64|2815.7|2815.7|2815.64|2815.64|0
1627996200000|2021-08-03 13:10:00|2815.43|2815.43|2814.66|2814.66|2815.43|2815.43|2814.66|2814.66|0
1627996210000|2021-08-03 13:10:10|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|2814.5|0
1627996220000|2021-08-03 13:10:20|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|0
1627996230000|2021-08-03 13:10:30|2813.8|2813.8|2813.63|2813.63|2813.8|2813.8|2813.63|2813.63|0
1627996250000|2021-08-03 13:10:50|2814.35|2814.35|2814.2|2814.2|2814.35|2814.35|2814.07|2814.07|0
1627996260000|2021-08-03 13:11:00|2814.03|2814.03|2814.1|2814.1|2814.2|2814.2|2814.03|2814.03|0
1627996300000|2021-08-03 13:11:40|2814.15|2814.15|2815.03|2815.03|2815.03|2815.03|2814.15|2814.15|0
1627996310000|2021-08-03 13:11:50|2815.19|2815.19|2815.21|2815.21|2815.21|2815.21|2815.19|2815.19|0
1627996320000|2021-08-03 13:12:00|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1627996380000|2021-08-03 13:13:00|2815.56|2815.56|2815.45|2815.45|2815.56|2815.56|2815.45|2815.45|0
1627996390000|2021-08-03 13:13:10|2815.48|2815.48|2815.7|2815.7|2815.7|2815.7|2815.48|2815.48|0
1627996400000|2021-08-03 13:13:20|2815.79|2815.79|2816.01|2816.01|2816.01|2816.01|2815.79|2815.79|0
1627996420000|2021-08-03 13:13:40|2816.12|2816.12|2816.06|2816.06|2816.18|2816.18|2816.06|2816.06|0
1627996430000|2021-08-03 13:13:50|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|0
1627996440000|2021-08-03 13:14:00|2816.13|2816.13|2816.1|2816.1|2816.32|2816.32|2816.1|2816.1|0
1627996450000|2021-08-03 13:14:10|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1627996460000|2021-08-03 13:14:20|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|0
1627996470000|2021-08-03 13:14:30|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1627996490000|2021-08-03 13:14:50|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1627996500000|2021-08-03 13:15:00|2816.3|2816.3|2815.97|2815.97|2816.3|2816.3|2815.92|2815.92|0
1627996510000|2021-08-03 13:15:10|2815.47|2815.47|2815.41|2815.41|2815.47|2815.47|2815.41|2815.41|0
1627996550000|2021-08-03 13:15:50|2815.52|2815.52|2816.2|2816.2|2816.2|2816.2|2815.52|2815.52|0
1627996560000|2021-08-03 13:16:00|2816.25|2816.25|2815.7|2815.7|2816.25|2816.25|2815.7|2815.7|0
1627996570000|2021-08-03 13:16:10|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|2815.64|0
1627996580000|2021-08-03 13:16:20|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|0
1627996590000|2021-08-03 13:16:30|2815.49|2815.49|2815.59|2815.59|2815.7|2815.7|2815.49|2815.49|0
1627996600000|2021-08-03 13:16:40|2815.64|2815.64|2815.35|2815.35|2815.64|2815.64|2815.24|2815.24|0
1627996620000|2021-08-03 13:17:00|2815.24|2815.24|2815.56|2815.56|2815.57|2815.57|2815.24|2815.24|0
1627996630000|2021-08-03 13:17:10|2815.47|2815.47|2815.48|2815.48|2815.48|2815.48|2815.47|2815.47|0
1627996640000|2021-08-03 13:17:20|2815.66|2815.66|2815.93|2815.93|2815.93|2815.93|2815.66|2815.66|0
1627996660000|2021-08-03 13:17:40|2815.49|2815.49|2815.11|2815.11|2815.49|2815.49|2814.78|2814.78|0
1627996670000|2021-08-03 13:17:50|2815.19|2815.19|2815.44|2815.44|2815.44|2815.44|2815.19|2815.19|0
1627996690000|2021-08-03 13:18:10|2815.48|2815.48|2815.82|2815.82|2815.82|2815.82|2815.48|2815.48|0
1627996700000|2021-08-03 13:18:20|2815.87|2815.87|2816.07|2816.07|2816.07|2816.07|2815.87|2815.87|0
1627996710000|2021-08-03 13:18:30|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|2816.01|0
1627996720000|2021-08-03 13:18:40|2816.05|2816.05|2816.16|2816.16|2816.16|2816.16|2816.05|2816.05|0
1627996730000|2021-08-03 13:18:50|2816.25|2816.25|2816.31|2816.31|2816.31|2816.31|2816.25|2816.25|0
1627996740000|2021-08-03 13:19:00|2816.48|2816.48|2816.65|2816.65|2816.65|2816.65|2816.48|2816.48|0
1627996760000|2021-08-03 13:19:20|2816.81|2816.81|2816.81|2816.81|2816.85|2816.85|2816.65|2816.65|0
1627996770000|2021-08-03 13:19:30|2816.92|2816.92|2817.05|2817.05|2817.05|2817.05|2816.92|2816.92|0
1627996780000|2021-08-03 13:19:40|2817.43|2817.43|2818.39|2818.39|2818.39|2818.39|2817.43|2817.43|0
1627996790000|2021-08-03 13:19:50|2818.44|2818.44|2818.53|2818.53|2818.53|2818.53|2818.44|2818.44|0
1627996800000|2021-08-03 13:20:00|2818.36|2818.36|2817.59|2817.59|2818.36|2818.36|2817.59|2817.59|0
1627996820000|2021-08-03 13:20:20|2817.75|2817.75|2817.88|2817.88|2817.88|2817.88|2817.75|2817.75|0
1627996830000|2021-08-03 13:20:30|2817.71|2817.71|2817.13|2817.13|2817.82|2817.82|2817.13|2817.13|0
1627996850000|2021-08-03 13:20:50|2816.96|2816.96|2816.51|2816.51|2816.96|2816.96|2816.51|2816.51|0
1627996860000|2021-08-03 13:21:00|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1627996870000|2021-08-03 13:21:10|2816.62|2816.62|2816.39|2816.39|2816.62|2816.62|2816.39|2816.39|0
1627996890000|2021-08-03 13:21:30|2816.51|2816.51|2816.84|2816.84|2816.84|2816.84|2816.45|2816.45|0
1627996900000|2021-08-03 13:21:40|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1627996910000|2021-08-03 13:21:50|2817.09|2817.09|2817.26|2817.26|2817.26|2817.26|2817.09|2817.09|0
1627996920000|2021-08-03 13:22:00|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|0
1627996930000|2021-08-03 13:22:10|2817.48|2817.48|2817.61|2817.61|2817.72|2817.72|2817.48|2817.48|0
1627996940000|2021-08-03 13:22:20|2817.49|2817.49|2817.65|2817.65|2817.65|2817.65|2817.49|2817.49|0
1627996950000|2021-08-03 13:22:30|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.7|2817.7|0
1627996960000|2021-08-03 13:22:40|2817.65|2817.65|2816.93|2816.93|2817.82|2817.82|2816.93|2816.93|0
1627996970000|2021-08-03 13:22:50|2816.82|2816.82|2816.76|2816.76|2816.82|2816.82|2816.76|2816.76|0
1627996980000|2021-08-03 13:23:00|2816.65|2816.65|2816.05|2816.05|2816.65|2816.65|2815.99|2815.99|0
1627996990000|2021-08-03 13:23:10|2816.09|2816.09|2816.13|2816.13|2816.13|2816.13|2816.09|2816.09|0
1627997000000|2021-08-03 13:23:20|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|2816.24|0
1627997010000|2021-08-03 13:23:30|2816.36|2816.36|2816.61|2816.61|2816.61|2816.61|2816.27|2816.27|0
1627997020000|2021-08-03 13:23:40|2816.94|2816.94|2816.94|2816.94|2816.94|2816.94|2816.94|2816.94|0
1627997030000|2021-08-03 13:23:50|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1627997040000|2021-08-03 13:24:00|2816.88|2816.88|2816.83|2816.83|2816.88|2816.88|2816.83|2816.83|0
1627997050000|2021-08-03 13:24:10|2816.45|2816.45|2816.07|2816.07|2816.45|2816.45|2815.9|2815.9|0
1627997060000|2021-08-03 13:24:20|2815.9|2815.9|2815.79|2815.79|2815.9|2815.9|2815.79|2815.79|0
1627997070000|2021-08-03 13:24:30|2815.62|2815.62|2815.79|2815.79|2815.79|2815.79|2815.62|2815.62|0
1627997080000|2021-08-03 13:24:40|2816.12|2816.12|2815.73|2815.73|2816.12|2816.12|2815.73|2815.73|0
1627997090000|2021-08-03 13:24:50|2815.56|2815.56|2815.76|2815.76|2815.76|2815.76|2815.56|2815.56|0
1627997100000|2021-08-03 13:25:00|2815.81|2815.81|2816.24|2816.24|2816.24|2816.24|2815.81|2815.81|0
1627997110000|2021-08-03 13:25:10|2816.29|2816.29|2816.77|2816.77|2816.77|2816.77|2816.29|2816.29|0
1627997120000|2021-08-03 13:25:20|2817.06|2817.06|2816.98|2816.98|2817.06|2817.06|2816.98|2816.98|0
1627997130000|2021-08-03 13:25:30|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|2817.2|0
1627997140000|2021-08-03 13:25:40|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1627997150000|2021-08-03 13:25:50|2817.39|2817.39|2817.58|2817.58|2817.58|2817.58|2817.39|2817.39|0
1627997160000|2021-08-03 13:26:00|2817.86|2817.86|2818.05|2818.05|2818.05|2818.05|2817.86|2817.86|0
1627997170000|2021-08-03 13:26:10|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1627997190000|2021-08-03 13:26:30|2818.11|2818.11|2818.06|2818.06|2818.28|2818.28|2817.94|2817.94|0
1627997200000|2021-08-03 13:26:40|2818|2818|2818|2818|2818|2818|2818|2818|0
1627997210000|2021-08-03 13:26:50|2818.12|2818.12|2818|2818|2818.12|2818.12|2818|2818|0
1627997220000|2021-08-03 13:27:00|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1627997230000|2021-08-03 13:27:10|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1627997240000|2021-08-03 13:27:20|2818.25|2818.25|2818.31|2818.31|2818.31|2818.31|2818.25|2818.25|0
1627997260000|2021-08-03 13:27:40|2818.26|2818.26|2818.31|2818.31|2818.31|2818.31|2818.26|2818.26|0
1627997270000|2021-08-03 13:27:50|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1627997280000|2021-08-03 13:28:00|2817.92|2817.92|2818.39|2818.39|2818.51|2818.51|2817.45|2817.45|0
1627997290000|2021-08-03 13:28:10|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1627997300000|2021-08-03 13:28:20|2818.28|2818.28|2818.51|2818.51|2818.51|2818.51|2818.28|2818.28|0
1627997310000|2021-08-03 13:28:30|2818.34|2818.34|2818.22|2818.22|2818.34|2818.34|2818.22|2818.22|0
1627997320000|2021-08-03 13:28:40|2818.14|2818.14|2818.31|2818.31|2818.37|2818.37|2818.14|2818.14|0
1627997330000|2021-08-03 13:28:50|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1627997340000|2021-08-03 13:29:00|2818.42|2818.42|2818.38|2818.38|2818.58|2818.58|2818.34|2818.34|0
1627997350000|2021-08-03 13:29:10|2818.43|2818.43|2818.29|2818.29|2818.43|2818.43|2818.29|2818.29|0
1627997360000|2021-08-03 13:29:20|2818.23|2818.23|2818.46|2818.46|2818.73|2818.73|2818.23|2818.23|0
1627997370000|2021-08-03 13:29:30|2818.4|2818.4|2818.18|2818.18|2818.4|2818.4|2818.18|2818.18|0
1627997380000|2021-08-03 13:29:40|2818.46|2818.46|2818.51|2818.51|2818.51|2818.51|2818.46|2818.46|0
1627997390000|2021-08-03 13:29:50|2818.6|2818.6|2818.7|2818.7|2818.93|2818.93|2818.6|2818.6|0
1627997400000|2021-08-03 13:30:00|2818.54|2818.54|2819.01|2819.01|2819.14|2819.14|2818.47|2818.47|0
1627997410000|2021-08-03 13:30:10|2818.84|2818.84|2817.2|2817.2|2818.88|2818.88|2817.2|2817.2|0
1627997420000|2021-08-03 13:30:20|2817.14|2817.14|2818.34|2818.34|2818.34|2818.34|2817.13|2817.13|0
1627997430000|2021-08-03 13:30:30|2818.45|2818.45|2819.23|2819.23|2819.23|2819.23|2818.4|2818.4|0
1627997450000|2021-08-03 13:30:50|2819.4|2819.4|2821.51|2821.51|2821.51|2821.51|2819.4|2819.4|0
1627997460000|2021-08-03 13:31:00|2821.55|2821.55|2821.94|2821.94|2823.19|2823.19|2821.55|2821.55|0
1627997470000|2021-08-03 13:31:10|2821.72|2821.72|2819.36|2819.36|2821.77|2821.77|2819.09|2819.09|0
1627997480000|2021-08-03 13:31:20|2819.19|2819.19|2818.86|2818.86|2819.19|2819.19|2818.82|2818.82|0
1627997490000|2021-08-03 13:31:30|2818.21|2818.21|2817.45|2817.45|2818.29|2818.29|2817.45|2817.45|0
1627997500000|2021-08-03 13:31:40|2817.62|2817.62|2819.19|2819.19|2819.19|2819.19|2817.34|2817.34|0
1627997510000|2021-08-03 13:31:50|2819.53|2819.53|2820.14|2820.14|2820.14|2820.14|2819.53|2819.53|0
1627997520000|2021-08-03 13:32:00|2820.74|2820.74|2819.23|2819.23|2821.26|2821.26|2819.23|2819.23|0
1627997530000|2021-08-03 13:32:10|2819.07|2819.07|2819.06|2819.06|2819.07|2819.07|2818.79|2818.79|0
1627997540000|2021-08-03 13:32:20|2819.23|2819.23|2819.74|2819.74|2819.74|2819.74|2819.23|2819.23|0
1627997550000|2021-08-03 13:32:30|2819.49|2819.49|2818.26|2818.26|2819.49|2819.49|2818.26|2818.26|0
1627997560000|2021-08-03 13:32:40|2817.92|2817.92|2818.81|2818.81|2818.81|2818.81|2817.92|2817.92|0
1627997570000|2021-08-03 13:32:50|2818.64|2818.64|2816.93|2816.93|2818.7|2818.7|2816.93|2816.93|0
1627997580000|2021-08-03 13:33:00|2816.49|2816.49|2816.01|2816.01|2816.82|2816.82|2816.01|2816.01|0
1627997590000|2021-08-03 13:33:10|2815.92|2815.92|2815.94|2815.94|2815.94|2815.94|2814.81|2814.81|0
1627997600000|2021-08-03 13:33:20|2816|2816|2814.07|2814.07|2816|2816|2814.07|2814.07|0
1627997610000|2021-08-03 13:33:30|2813.8|2813.8|2814.15|2814.15|2814.66|2814.66|2813.12|2813.12|0
1627997620000|2021-08-03 13:33:40|2813.82|2813.82|2813.59|2813.59|2813.82|2813.82|2813.59|2813.59|0
1627997630000|2021-08-03 13:33:50|2813.42|2813.42|2812.79|2812.79|2813.42|2813.42|2812.79|2812.79|0
1627997640000|2021-08-03 13:34:00|2812.95|2812.95|2814.29|2814.29|2814.29|2814.29|2812.91|2812.91|0
1627997650000|2021-08-03 13:34:10|2813.73|2813.73|2812.88|2812.88|2813.73|2813.73|2812.88|2812.88|0
1627997660000|2021-08-03 13:34:20|2812.93|2812.93|2813.32|2813.32|2813.82|2813.82|2812.82|2812.82|0
1627997670000|2021-08-03 13:34:30|2813.83|2813.83|2814.33|2814.33|2814.33|2814.33|2813.83|2813.83|0
1627997680000|2021-08-03 13:34:40|2814.66|2814.66|2814.45|2814.45|2815.31|2815.31|2814.45|2814.45|0
1627997690000|2021-08-03 13:34:50|2813.84|2813.84|2813.07|2813.07|2813.84|2813.84|2813.07|2813.07|0
1627997700000|2021-08-03 13:35:00|2813.06|2813.06|2813.66|2813.66|2813.73|2813.73|2813.06|2813.06|0
1627997710000|2021-08-03 13:35:10|2813.02|2813.02|2811.02|2811.02|2813.02|2813.02|2810.91|2810.91|0
1627997720000|2021-08-03 13:35:20|2810.85|2810.85|2810.76|2810.76|2811.29|2811.29|2810.76|2810.76|0
1627997730000|2021-08-03 13:35:30|2810.64|2810.64|2809.98|2809.98|2810.64|2810.64|2809.31|2809.31|0
1627997740000|2021-08-03 13:35:40|2809.78|2809.78|2809.42|2809.42|2809.78|2809.78|2809.42|2809.42|0
1627997750000|2021-08-03 13:35:50|2809.33|2809.33|2809.32|2809.32|2809.33|2809.33|2809.32|2809.32|0
1627997760000|2021-08-03 13:36:00|2808.82|2808.82|2808.71|2808.71|2808.82|2808.82|2808.49|2808.49|0
1627997770000|2021-08-03 13:36:10|2808.66|2808.66|2808.35|2808.35|2808.66|2808.66|2807.98|2807.98|0
1627997780000|2021-08-03 13:36:20|2808.37|2808.37|2808.13|2808.13|2808.37|2808.37|2808.13|2808.13|0
1627997790000|2021-08-03 13:36:30|2808.24|2808.24|2808.17|2808.17|2808.42|2808.42|2808.12|2808.12|0
1627997800000|2021-08-03 13:36:40|2808.2|2808.2|2807.83|2807.83|2808.28|2808.28|2807.77|2807.77|0
1627997810000|2021-08-03 13:36:50|2807|2807|2805.7|2805.7|2807.04|2807.04|2805.7|2805.7|0
1627997820000|2021-08-03 13:37:00|2805.48|2805.48|2804.69|2804.69|2805.93|2805.93|2804.69|2804.69|0
1627997830000|2021-08-03 13:37:10|2804.92|2804.92|2804.53|2804.53|2804.92|2804.92|2804.53|2804.53|0
1627997840000|2021-08-03 13:37:20|2804.76|2804.76|2805.26|2805.26|2805.43|2805.43|2804.59|2804.59|0
1627997850000|2021-08-03 13:37:30|2805.15|2805.15|2803.53|2803.53|2805.15|2805.15|2803.1|2803.1|0
1627997860000|2021-08-03 13:37:40|2803.81|2803.81|2803.98|2803.98|2803.98|2803.98|2803.81|2803.81|0
1627997870000|2021-08-03 13:37:50|2804.26|2804.26|2803.13|2803.13|2804.34|2804.34|2803.13|2803.13|0
1627997880000|2021-08-03 13:38:00|2803.33|2803.33|2803.24|2803.24|2803.83|2803.83|2803.24|2803.24|0
1627997890000|2021-08-03 13:38:10|2803.07|2803.07|2802.94|2802.94|2803.07|2803.07|2802.85|2802.85|0
1627997900000|2021-08-03 13:38:20|2802.65|2802.65|2801.33|2801.33|2802.65|2802.65|2801.25|2801.25|0
1627997910000|2021-08-03 13:38:30|2801.5|2801.5|2801.13|2801.13|2801.83|2801.83|2801.13|2801.13|0
1627997920000|2021-08-03 13:38:40|2801.07|2801.07|2799.3|2799.3|2801.07|2801.07|2799.3|2799.3|0
1627997930000|2021-08-03 13:38:50|2799.13|2799.13|2799.38|2799.38|2799.38|2799.38|2799.13|2799.13|0
1627997940000|2021-08-03 13:39:00|2799.44|2799.44|2798.93|2798.93|2799.44|2799.44|2798.49|2798.49|0
1627997950000|2021-08-03 13:39:10|2798.99|2798.99|2798.88|2798.88|2799.1|2799.1|2798.88|2798.88|0
1627997960000|2021-08-03 13:39:20|2798.77|2798.77|2799.36|2799.36|2799.53|2799.53|2797.76|2797.76|0
1627997970000|2021-08-03 13:39:30|2799.2|2799.2|2798.47|2798.47|2799.2|2799.2|2798.25|2798.25|0
1627997980000|2021-08-03 13:39:40|2798.69|2798.69|2799.35|2799.35|2799.41|2799.41|2798.69|2798.69|0
1627997990000|2021-08-03 13:39:50|2799.52|2799.52|2799.28|2799.28|2799.72|2799.72|2799.28|2799.28|0
1627998000000|2021-08-03 13:40:00|2799.17|2799.17|2798.1|2798.1|2799.17|2799.17|2797.9|2797.9|0
1627998010000|2021-08-03 13:40:10|2798.26|2798.26|2797.71|2797.71|2798.26|2798.26|2797.6|2797.6|0
1627998020000|2021-08-03 13:40:20|2797.75|2797.75|2797.28|2797.28|2797.79|2797.79|2797.2|2797.2|0
1627998030000|2021-08-03 13:40:30|2797.12|2797.12|2797.19|2797.19|2797.52|2797.52|2797|2797|0
1627998040000|2021-08-03 13:40:40|2797.13|2797.13|2797.51|2797.51|2797.85|2797.85|2797.13|2797.13|0
1627998050000|2021-08-03 13:40:50|2797.46|2797.46|2797.87|2797.87|2797.87|2797.87|2797.32|2797.32|0
1627998060000|2021-08-03 13:41:00|2797.93|2797.93|2798.14|2798.14|2798.39|2798.39|2797.93|2797.93|0
1627998070000|2021-08-03 13:41:10|2798.47|2798.47|2799.97|2799.97|2799.97|2799.97|2798.47|2798.47|0
1627998080000|2021-08-03 13:41:20|2799.81|2799.81|2799.72|2799.72|2799.81|2799.81|2799.72|2799.72|0
1627998090000|2021-08-03 13:41:30|2799.55|2799.55|2800.48|2800.48|2800.92|2800.92|2799.55|2799.55|0
1627998100000|2021-08-03 13:41:40|2800.31|2800.31|2799.99|2799.99|2800.37|2800.37|2799.84|2799.84|0
1627998110000|2021-08-03 13:41:50|2800.16|2800.16|2801.37|2801.37|2801.37|2801.37|2800.05|2800.05|0
1627998120000|2021-08-03 13:42:00|2801.29|2801.29|2800.58|2800.58|2801.7|2801.7|2800.46|2800.46|0
1627998130000|2021-08-03 13:42:10|2800.52|2800.52|2798.94|2798.94|2800.52|2800.52|2798.78|2798.78|0
1627998140000|2021-08-03 13:42:20|2799.05|2799.05|2798.36|2798.36|2799.21|2799.21|2798.09|2798.09|0
1627998150000|2021-08-03 13:42:30|2798.31|2798.31|2798.54|2798.54|2798.54|2798.54|2798.2|2798.2|0
1627998160000|2021-08-03 13:42:40|2798.71|2798.71|2799.15|2799.15|2799.15|2799.15|2798.71|2798.71|0
1627998170000|2021-08-03 13:42:50|2799.04|2799.04|2798.59|2798.59|2799.04|2799.04|2798.21|2798.21|0
1627998180000|2021-08-03 13:43:00|2798.43|2798.43|2798.52|2798.52|2798.52|2798.52|2798.3|2798.3|0
1627998190000|2021-08-03 13:43:10|2798.36|2798.36|2795.78|2795.78|2798.36|2798.36|2795.78|2795.78|0
1627998200000|2021-08-03 13:43:20|2796.28|2796.28|2794.95|2794.95|2796.28|2796.28|2794.95|2794.95|0
1627998210000|2021-08-03 13:43:30|2794.78|2794.78|2794.56|2794.56|2794.78|2794.78|2794.34|2794.34|0
1627998220000|2021-08-03 13:43:40|2795.39|2795.39|2795.01|2795.01|2795.39|2795.39|2795.01|2795.01|0
1627998230000|2021-08-03 13:43:50|2794.63|2794.63|2794.92|2794.92|2795.21|2795.21|2794.41|2794.41|0
1627998240000|2021-08-03 13:44:00|2794.75|2794.75|2794.09|2794.09|2794.75|2794.75|2794.03|2794.03|0
1627998250000|2021-08-03 13:44:10|2793.98|2793.98|2793.26|2793.26|2793.98|2793.98|2793.15|2793.15|0
1627998260000|2021-08-03 13:44:20|2793.49|2793.49|2793.66|2793.66|2793.83|2793.83|2793.32|2793.32|0
1627998270000|2021-08-03 13:44:30|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|0
1627998280000|2021-08-03 13:44:40|2793.94|2793.94|2794.57|2794.57|2794.57|2794.57|2793.45|2793.45|0
1627998290000|2021-08-03 13:44:50|2794.91|2794.91|2794.96|2794.96|2795.08|2795.08|2794.71|2794.71|0
1627998300000|2021-08-03 13:45:00|2794.95|2794.95|2794.27|2794.27|2795.06|2795.06|2794.27|2794.27|0
1627998310000|2021-08-03 13:45:10|2793.93|2793.93|2793.42|2793.42|2793.93|2793.93|2793.42|2793.42|0
1627998320000|2021-08-03 13:45:20|2793.38|2793.38|2793.71|2793.71|2793.71|2793.71|2793.38|2793.38|0
1627998330000|2021-08-03 13:45:30|2793.66|2793.66|2792.84|2792.84|2793.9|2793.9|2792.84|2792.84|0
1627998340000|2021-08-03 13:45:40|2792.76|2792.76|2792.66|2792.66|2792.83|2792.83|2792.5|2792.5|0
1627998350000|2021-08-03 13:45:50|2792.5|2792.5|2792.14|2792.14|2792.54|2792.54|2792.14|2792.14|0
1627998360000|2021-08-03 13:46:00|2792.09|2792.09|2792.63|2792.63|2792.63|2792.63|2792.09|2792.09|0
1627998370000|2021-08-03 13:46:10|2792.71|2792.71|2793.42|2793.42|2793.42|2793.42|2792.71|2792.71|0
1627998380000|2021-08-03 13:46:20|2793.58|2793.58|2792.86|2792.86|2793.58|2793.58|2792.8|2792.8|0
1627998390000|2021-08-03 13:46:30|2792.87|2792.87|2792.43|2792.43|2792.87|2792.87|2792.43|2792.43|0
1627998400000|2021-08-03 13:46:40|2792.35|2792.35|2790.65|2790.65|2792.35|2792.35|2790.65|2790.65|0
1627998410000|2021-08-03 13:46:50|2790.42|2790.42|2789.88|2789.88|2790.42|2790.42|2789.49|2789.49|0
1627998420000|2021-08-03 13:47:00|2789.94|2789.94|2790.24|2790.24|2790.24|2790.24|2789.94|2789.94|0
1627998430000|2021-08-03 13:47:10|2790.58|2790.58|2790.66|2790.66|2790.66|2790.66|2790.58|2790.58|0
1627998440000|2021-08-03 13:47:20|2791.16|2791.16|2790.55|2790.55|2791.16|2791.16|2790.55|2790.55|0
1627998450000|2021-08-03 13:47:30|2790.38|2790.38|2789.67|2789.67|2790.38|2790.38|2789.36|2789.36|0
1627998460000|2021-08-03 13:47:40|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|0
1627998470000|2021-08-03 13:47:50|2789.41|2789.41|2789.58|2789.58|2789.58|2789.58|2789.41|2789.41|0
1627998480000|2021-08-03 13:48:00|2789.62|2789.62|2789.17|2789.17|2789.9|2789.9|2789.12|2789.12|0
1627998490000|2021-08-03 13:48:10|2789.23|2789.23|2790.22|2790.22|2790.22|2790.22|2789.23|2789.23|0
1627998500000|2021-08-03 13:48:20|2790.05|2790.05|2790.26|2790.26|2790.54|2790.54|2790.05|2790.05|0
1627998510000|2021-08-03 13:48:30|2789.92|2789.92|2789.36|2789.36|2789.92|2789.92|2789.36|2789.36|0
1627998520000|2021-08-03 13:48:40|2789.75|2789.75|2789.9|2789.9|2790.25|2790.25|2789.75|2789.75|0
1627998530000|2021-08-03 13:48:50|2789.87|2789.87|2788.28|2788.28|2789.87|2789.87|2788.05|2788.05|0
1627998540000|2021-08-03 13:49:00|2788.12|2788.12|2788.09|2788.09|2788.12|2788.12|2787.79|2787.79|0
1627998550000|2021-08-03 13:49:10|2787.93|2787.93|2786.9|2786.9|2787.93|2787.93|2786.9|2786.9|0
1627998560000|2021-08-03 13:49:20|2787.96|2787.96|2788.02|2788.02|2788.35|2788.35|2787.96|2787.96|0
1627998580000|2021-08-03 13:49:40|2787.52|2787.52|2788.11|2788.11|2788.11|2788.11|2787.47|2787.47|0
1627998590000|2021-08-03 13:49:50|2787.99|2787.99|2787.22|2787.22|2787.99|2787.99|2787.22|2787.22|0
1627998600000|2021-08-03 13:50:00|2787.27|2787.27|2785.81|2785.81|2787.27|2787.27|2785.81|2785.81|0
1627998610000|2021-08-03 13:50:10|2785.98|2785.98|2786.92|2786.92|2786.92|2786.92|2785.98|2785.98|0
1627998620000|2021-08-03 13:50:20|2787.03|2787.03|2788.13|2788.13|2788.13|2788.13|2786.87|2786.87|0
1627998630000|2021-08-03 13:50:30|2788.41|2788.41|2786.73|2786.73|2788.41|2788.41|2786.32|2786.32|0
1627998640000|2021-08-03 13:50:40|2786.79|2786.79|2786.73|2786.73|2786.79|2786.79|2786.73|2786.73|0
1627998650000|2021-08-03 13:50:50|2787.13|2787.13|2787.5|2787.5|2787.83|2787.83|2786.96|2786.96|0
1627998660000|2021-08-03 13:51:00|2787.58|2787.58|2788.25|2788.25|2788.25|2788.25|2787.03|2787.03|0
1627998670000|2021-08-03 13:51:10|2788.29|2788.29|2789.36|2789.36|2789.42|2789.42|2788.29|2788.29|0
1627998680000|2021-08-03 13:51:20|2788.97|2788.97|2789.59|2789.59|2789.75|2789.75|2788.96|2788.96|0
1627998690000|2021-08-03 13:51:30|2789.67|2789.67|2790.39|2790.39|2790.39|2790.39|2789.59|2789.59|0
1627998700000|2021-08-03 13:51:40|2790.34|2790.34|2790.61|2790.61|2790.61|2790.61|2790.34|2790.34|0
1627998710000|2021-08-03 13:51:50|2790.72|2790.72|2791.48|2791.48|2791.48|2791.48|2790.69|2790.69|0
1627998720000|2021-08-03 13:52:00|2791.82|2791.82|2791.59|2791.59|2791.87|2791.87|2791.54|2791.54|0
1627998730000|2021-08-03 13:52:10|2791.76|2791.76|2791.34|2791.34|2791.76|2791.76|2791.34|2791.34|0
1627998740000|2021-08-03 13:52:20|2791.45|2791.45|2792.12|2792.12|2792.12|2792.12|2791.45|2791.45|0
1627998750000|2021-08-03 13:52:30|2791.62|2791.62|2792.77|2792.77|2792.77|2792.77|2791.62|2791.62|0
1627998760000|2021-08-03 13:52:40|2792.83|2792.83|2793.09|2793.09|2793.09|2793.09|2792.83|2792.83|0
1627998770000|2021-08-03 13:52:50|2793.25|2793.25|2792.28|2792.28|2793.37|2793.37|2792.28|2792.28|0
1627998780000|2021-08-03 13:53:00|2792.11|2792.11|2790.48|2790.48|2792.11|2792.11|2790.48|2790.48|0
1627998790000|2021-08-03 13:53:10|2789.97|2789.97|2789.14|2789.14|2789.97|2789.97|2789.14|2789.14|0
1627998800000|2021-08-03 13:53:20|2788.79|2788.79|2788.99|2788.99|2789.1|2789.1|2788.79|2788.79|0
1627998810000|2021-08-03 13:53:30|2788.66|2788.66|2788.64|2788.64|2788.72|2788.72|2788.64|2788.64|0
1627998820000|2021-08-03 13:53:40|2788.8|2788.8|2789.42|2789.42|2789.76|2789.76|2788.8|2788.8|0
1627998830000|2021-08-03 13:53:50|2789.71|2789.71|2789.54|2789.54|2789.71|2789.71|2789.54|2789.54|0
1627998840000|2021-08-03 13:54:00|2789.62|2789.62|2789.52|2789.52|2789.79|2789.79|2789.51|2789.51|0
1627998850000|2021-08-03 13:54:10|2789.18|2789.18|2789.86|2789.86|2789.9|2789.9|2789.13|2789.13|0
1627998860000|2021-08-03 13:54:20|2789.9|2789.9|2790.28|2790.28|2790.28|2790.28|2789.9|2789.9|0
1627998870000|2021-08-03 13:54:30|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.1|2790.1|0
1627998880000|2021-08-03 13:54:40|2791.15|2791.15|2791.91|2791.91|2791.91|2791.91|2791.15|2791.15|0
1627998890000|2021-08-03 13:54:50|2791.83|2791.83|2790.94|2790.94|2791.83|2791.83|2790.94|2790.94|0
1627998900000|2021-08-03 13:55:00|2790.77|2790.77|2790.74|2790.74|2790.77|2790.77|2790.19|2790.19|0
1627998910000|2021-08-03 13:55:10|2790.86|2790.86|2790.97|2790.97|2790.97|2790.97|2790.86|2790.86|0
1627998920000|2021-08-03 13:55:20|2791.03|2791.03|2790.36|2790.36|2791.03|2791.03|2790.36|2790.36|0
1627998930000|2021-08-03 13:55:30|2790.25|2790.25|2790.01|2790.01|2790.27|2790.27|2790.01|2790.01|0
1627998940000|2021-08-03 13:55:40|2789.95|2789.95|2790.18|2790.18|2790.37|2790.37|2788.63|2788.63|0
1627998950000|2021-08-03 13:55:50|2790.24|2790.24|2791.52|2791.52|2791.52|2791.52|2790.24|2790.24|0
1627998960000|2021-08-03 13:56:00|2791.35|2791.35|2790.62|2790.62|2791.35|2791.35|2790.62|2790.62|0
1627998970000|2021-08-03 13:56:10|2791.45|2791.45|2791.67|2791.67|2791.67|2791.67|2791.45|2791.45|0
1627998980000|2021-08-03 13:56:20|2791.76|2791.76|2792.23|2792.23|2792.23|2792.23|2791.26|2791.26|0
1627998990000|2021-08-03 13:56:30|2792.4|2792.4|2792.62|2792.62|2792.62|2792.62|2792.4|2792.4|0
1627999000000|2021-08-03 13:56:40|2792.5|2792.5|2791.94|2791.94|2792.5|2792.5|2791.94|2791.94|0
1627999010000|2021-08-03 13:56:50|2791.88|2791.88|2790.89|2790.89|2791.88|2791.88|2790.89|2790.89|0
1627999020000|2021-08-03 13:57:00|2790.94|2790.94|2790.67|2790.67|2791.23|2791.23|2790.67|2790.67|0
1627999030000|2021-08-03 13:57:10|2790.89|2790.89|2790.98|2790.98|2790.98|2790.98|2790.89|2790.89|0
1627999040000|2021-08-03 13:57:20|2790.65|2790.65|2791.02|2791.02|2791.02|2791.02|2790.65|2790.65|0
1627999050000|2021-08-03 13:57:30|2791.85|2791.85|2791.2|2791.2|2792.08|2792.08|2791.2|2791.2|0
1627999060000|2021-08-03 13:57:40|2791.03|2791.03|2790.87|2790.87|2791.03|2791.03|2790.87|2790.87|0
1627999070000|2021-08-03 13:57:50|2790.64|2790.64|2790.53|2790.53|2790.64|2790.64|2790.53|2790.53|0
1627999080000|2021-08-03 13:58:00|2790.16|2790.16|2788.51|2788.51|2790.16|2790.16|2788.51|2788.51|0
1627999090000|2021-08-03 13:58:10|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|2788.34|0
1627999100000|2021-08-03 13:58:20|2788.62|2788.62|2788.65|2788.65|2788.65|2788.65|2788.62|2788.62|0
1627999110000|2021-08-03 13:58:30|2788.77|2788.77|2788.93|2788.93|2788.99|2788.99|2788.77|2788.77|0
1627999120000|2021-08-03 13:58:40|2788.65|2788.65|2788.4|2788.4|2788.65|2788.65|2788.4|2788.4|0
1627999130000|2021-08-03 13:58:50|2788.07|2788.07|2787.67|2787.67|2788.11|2788.11|2787.67|2787.67|0
1627999140000|2021-08-03 13:59:00|2787.83|2787.83|2788.67|2788.67|2788.67|2788.67|2787.83|2787.83|0
1627999150000|2021-08-03 13:59:10|2788.21|2788.21|2788.63|2788.63|2788.88|2788.88|2788.21|2788.21|0
1627999160000|2021-08-03 13:59:20|2788.69|2788.69|2789.37|2789.37|2789.37|2789.37|2788.69|2788.69|0
1627999170000|2021-08-03 13:59:30|2789.46|2789.46|2789.96|2789.96|2789.96|2789.96|2789.46|2789.46|0
1627999180000|2021-08-03 13:59:40|2789.8|2789.8|2789.97|2789.97|2789.97|2789.97|2789.8|2789.8|0
1627999190000|2021-08-03 13:59:50|2790.14|2790.14|2790.81|2790.81|2790.81|2790.81|2790.14|2790.14|0
1627999200000|2021-08-03 14:00:00|2790.92|2790.92|2791.72|2791.72|2791.72|2791.72|2790.92|2790.92|0
1627999210000|2021-08-03 14:00:10|2791.67|2791.67|2791.51|2791.51|2791.67|2791.67|2791.51|2791.51|0
1627999220000|2021-08-03 14:00:20|2791.62|2791.62|2791.79|2791.79|2791.79|2791.79|2791.62|2791.62|0
1627999230000|2021-08-03 14:00:30|2791.95|2791.95|2792.4|2792.4|2792.62|2792.62|2791.89|2791.89|0
1627999240000|2021-08-03 14:00:40|2792.48|2792.48|2793.07|2793.07|2793.07|2793.07|2792.48|2792.48|0
1627999250000|2021-08-03 14:00:50|2792.57|2792.57|2793.57|2793.57|2793.57|2793.57|2792.57|2792.57|0
1627999260000|2021-08-03 14:01:00|2794.24|2794.24|2795.61|2795.61|2795.61|2795.61|2794.24|2794.24|0
1627999270000|2021-08-03 14:01:10|2795.44|2795.44|2795.46|2795.46|2795.6|2795.6|2795.4|2795.4|0
1627999280000|2021-08-03 14:01:20|2795.37|2795.37|2795.03|2795.03|2795.37|2795.37|2795.03|2795.03|0
1627999290000|2021-08-03 14:01:30|2794.92|2794.92|2793.6|2793.6|2794.92|2794.92|2793.6|2793.6|0
1627999300000|2021-08-03 14:01:40|2793.49|2793.49|2792.26|2792.26|2793.49|2793.49|2792.26|2792.26|0
1627999310000|2021-08-03 14:01:50|2792.15|2792.15|2792.63|2792.63|2792.63|2792.63|2792.15|2792.15|0
1627999320000|2021-08-03 14:02:00|2792.46|2792.46|2791.91|2791.91|2792.46|2792.46|2791.91|2791.91|0
1627999330000|2021-08-03 14:02:10|2792.4|2792.4|2792.18|2792.18|2792.51|2792.51|2792.18|2792.18|0
1627999340000|2021-08-03 14:02:20|2792.35|2792.35|2793.35|2793.35|2793.35|2793.35|2792.35|2792.35|0
1627999350000|2021-08-03 14:02:30|2793.27|2793.27|2793.43|2793.43|2793.43|2793.43|2793.27|2793.27|0
1627999360000|2021-08-03 14:02:40|2793.44|2793.44|2794.55|2794.55|2794.55|2794.55|2793.44|2793.44|0
1627999370000|2021-08-03 14:02:50|2794.33|2794.33|2794.77|2794.77|2794.88|2794.88|2794.33|2794.33|0
1627999380000|2021-08-03 14:03:00|2794.78|2794.78|2794.88|2794.88|2794.88|2794.88|2794.39|2794.39|0
1627999390000|2021-08-03 14:03:10|2795.05|2795.05|2795.69|2795.69|2795.69|2795.69|2795.05|2795.05|0
1627999400000|2021-08-03 14:03:20|2795.73|2795.73|2797.57|2797.57|2797.57|2797.57|2795.73|2795.73|0
1627999420000|2021-08-03 14:03:40|2797.69|2797.69|2799.52|2799.52|2799.6|2799.6|2797.69|2797.69|0
1627999430000|2021-08-03 14:03:50|2799.68|2799.68|2798.87|2798.87|2799.68|2799.68|2798.79|2798.79|0
1627999440000|2021-08-03 14:04:00|2798.79|2798.79|2798.73|2798.73|2799.01|2799.01|2798.73|2798.73|0
1627999450000|2021-08-03 14:04:10|2798.68|2798.68|2799.88|2799.88|2800.38|2800.38|2798.68|2798.68|0
1627999460000|2021-08-03 14:04:20|2800.05|2800.05|2800.05|2800.05|2800.22|2800.22|2800.05|2800.05|0
1627999470000|2021-08-03 14:04:30|2800.34|2800.34|2800.79|2800.79|2800.79|2800.79|2800.05|2800.05|0
1627999480000|2021-08-03 14:04:40|2800.84|2800.84|2800.9|2800.9|2801.07|2801.07|2800.84|2800.84|0
1627999490000|2021-08-03 14:04:50|2800.85|2800.85|2798.65|2798.65|2800.85|2800.85|2798.59|2798.59|0
1627999500000|2021-08-03 14:05:00|2798.48|2798.48|2798.79|2798.79|2798.79|2798.79|2798.45|2798.45|0
1627999510000|2021-08-03 14:05:10|2798.76|2798.76|2797.7|2797.7|2798.76|2798.76|2797.7|2797.7|0
1627999520000|2021-08-03 14:05:20|2797.47|2797.47|2797.05|2797.05|2797.47|2797.47|2797.05|2797.05|0
1627999530000|2021-08-03 14:05:30|2796.97|2796.97|2796.45|2796.45|2796.97|2796.97|2796.45|2796.45|0
1627999540000|2021-08-03 14:05:40|2796.63|2796.63|2796.3|2796.3|2796.63|2796.63|2796.3|2796.3|0
1627999550000|2021-08-03 14:05:50|2796.63|2796.63|2796.9|2796.9|2796.9|2796.9|2796.63|2796.63|0
1627999560000|2021-08-03 14:06:00|2796.98|2796.98|2798.96|2798.96|2799.05|2799.05|2796.98|2796.98|0
1627999570000|2021-08-03 14:06:10|2798.73|2798.73|2797.48|2797.48|2798.73|2798.73|2797.44|2797.44|0
1627999580000|2021-08-03 14:06:20|2797.53|2797.53|2799.13|2799.13|2799.13|2799.13|2797.53|2797.53|0
1627999590000|2021-08-03 14:06:30|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|2799.7|0
1627999600000|2021-08-03 14:06:40|2799.76|2799.76|2800.09|2800.09|2800.09|2800.09|2799.76|2799.76|0
1627999610000|2021-08-03 14:06:50|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|0
1627999620000|2021-08-03 14:07:00|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|2800.08|0
1627999630000|2021-08-03 14:07:10|2800.19|2800.19|2800.03|2800.03|2800.25|2800.25|2800.02|2800.02|0
1627999640000|2021-08-03 14:07:20|2800.2|2800.2|2800.72|2800.72|2800.72|2800.72|2800.15|2800.15|0
1627999650000|2021-08-03 14:07:30|2800.81|2800.81|2800.86|2800.86|2800.86|2800.86|2800.81|2800.81|0
1627999660000|2021-08-03 14:07:40|2800.9|2800.9|2801.53|2801.53|2801.53|2801.53|2800.84|2800.84|0
1627999670000|2021-08-03 14:07:50|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|0
1627999680000|2021-08-03 14:08:00|2801.31|2801.31|2801.23|2801.23|2801.31|2801.31|2801.08|2801.08|0
1627999690000|2021-08-03 14:08:10|2801.56|2801.56|2800.61|2800.61|2801.79|2801.79|2800.61|2800.61|0
1627999700000|2021-08-03 14:08:20|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|0
1627999710000|2021-08-03 14:08:30|2800.39|2800.39|2798.77|2798.77|2800.39|2800.39|2798.77|2798.77|0
1627999720000|2021-08-03 14:08:40|2798.38|2798.38|2798.21|2798.21|2798.38|2798.38|2798.21|2798.21|0
1627999730000|2021-08-03 14:08:50|2798.25|2798.25|2797.57|2797.57|2798.25|2798.25|2797.57|2797.57|0
1627999740000|2021-08-03 14:09:00|2797.52|2797.52|2798.66|2798.66|2798.66|2798.66|2797.52|2797.52|0
1627999750000|2021-08-03 14:09:10|2798.99|2798.99|2799.08|2799.08|2799.08|2799.08|2798.99|2798.99|0
1627999760000|2021-08-03 14:09:20|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1627999770000|2021-08-03 14:09:30|2799.02|2799.02|2799.72|2799.72|2800.22|2800.22|2799.02|2799.02|0
1627999790000|2021-08-03 14:09:50|2799.55|2799.55|2799.63|2799.63|2799.63|2799.63|2799.51|2799.51|0
1627999800000|2021-08-03 14:10:00|2799.46|2799.46|2798.15|2798.15|2799.46|2799.46|2798.15|2798.15|0
1627999810000|2021-08-03 14:10:10|2798.06|2798.06|2797.14|2797.14|2798.06|2798.06|2797.14|2797.14|0
1627999820000|2021-08-03 14:10:20|2797.19|2797.19|2796.58|2796.58|2797.19|2797.19|2796.36|2796.36|0
1627999830000|2021-08-03 14:10:30|2796.57|2796.57|2797.42|2797.42|2797.42|2797.42|2796.57|2796.57|0
1627999850000|2021-08-03 14:10:50|2797.7|2797.7|2797.85|2797.85|2797.85|2797.85|2797.7|2797.7|0
1627999860000|2021-08-03 14:11:00|2797.89|2797.89|2798.46|2798.46|2798.46|2798.46|2797.74|2797.74|0
1627999870000|2021-08-03 14:11:10|2798.85|2798.85|2799.05|2799.05|2799.63|2799.63|2798.85|2798.85|0
1627999880000|2021-08-03 14:11:20|2799.55|2799.55|2800.15|2800.15|2800.15|2800.15|2799.55|2799.55|0
1627999890000|2021-08-03 14:11:30|2799.87|2799.87|2799.61|2799.61|2799.87|2799.87|2799.5|2799.5|0
1627999900000|2021-08-03 14:11:40|2799.78|2799.78|2801.25|2801.25|2801.25|2801.25|2799.78|2799.78|0
1627999910000|2021-08-03 14:11:50|2801.24|2801.24|2801.47|2801.47|2801.47|2801.47|2801.24|2801.24|0
1627999920000|2021-08-03 14:12:00|2801.52|2801.52|2801.59|2801.59|2801.7|2801.7|2801.52|2801.52|0
1627999930000|2021-08-03 14:12:10|2801.84|2801.84|2802.35|2802.35|2802.35|2802.35|2801.84|2801.84|0
1627999940000|2021-08-03 14:12:20|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|2802.12|0
1627999950000|2021-08-03 14:12:30|2802.61|2802.61|2802.94|2802.94|2802.94|2802.94|2802.61|2802.61|0
1627999960000|2021-08-03 14:12:40|2803.16|2803.16|2802.53|2802.53|2803.41|2803.41|2802.53|2802.53|0
1627999970000|2021-08-03 14:12:50|2802.82|2802.82|2802.87|2802.87|2802.87|2802.87|2802.82|2802.82|0
1627999980000|2021-08-03 14:13:00|2802.82|2802.82|2802.64|2802.64|2802.82|2802.82|2802.47|2802.47|0
1627999990000|2021-08-03 14:13:10|2802.58|2802.58|2802.04|2802.04|2802.58|2802.58|2802.04|2802.04|0
1628000000000|2021-08-03 14:13:20|2801.95|2801.95|2802.28|2802.28|2802.28|2802.28|2801.56|2801.56|0
1628000010000|2021-08-03 14:13:30|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|0
1628000020000|2021-08-03 14:13:40|2802.25|2802.25|2801.41|2801.41|2802.49|2802.49|2801.41|2801.41|0
1628000030000|2021-08-03 14:13:50|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|2801.74|0
1628000040000|2021-08-03 14:14:00|2801.79|2801.79|2802.5|2802.5|2802.56|2802.56|2801.79|2801.79|0
1628000050000|2021-08-03 14:14:10|2802.39|2802.39|2802.01|2802.01|2802.39|2802.39|2802.01|2802.01|0
1628000060000|2021-08-03 14:14:20|2801.35|2801.35|2801.69|2801.69|2801.69|2801.69|2801.3|2801.3|0
1628000080000|2021-08-03 14:14:40|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|2801.67|0
1628000090000|2021-08-03 14:14:50|2801.5|2801.5|2801.46|2801.46|2801.5|2801.5|2801.02|2801.02|0
1628000100000|2021-08-03 14:15:00|2801.57|2801.57|2801.24|2801.24|2802.29|2802.29|2801.24|2801.24|0
1628000110000|2021-08-03 14:15:10|2801.33|2801.33|2802.32|2802.32|2802.37|2802.37|2801.33|2801.33|0
1628000120000|2021-08-03 14:15:20|2802.44|2802.44|2802.49|2802.49|2802.49|2802.49|2802.44|2802.44|0
1628000130000|2021-08-03 14:15:30|2802.53|2802.53|2803.92|2803.92|2803.92|2803.92|2802.53|2802.53|0
1628000140000|2021-08-03 14:15:40|2803.93|2803.93|2805.81|2805.81|2805.81|2805.81|2803.93|2803.93|0
1628000150000|2021-08-03 14:15:50|2805.82|2805.82|2806.1|2806.1|2806.1|2806.1|2805.82|2805.82|0
1628000160000|2021-08-03 14:16:00|2806.11|2806.11|2806.33|2806.33|2807.31|2807.31|2806.11|2806.11|0
1628000170000|2021-08-03 14:16:10|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|2806.5|0
1628000180000|2021-08-03 14:16:20|2806.33|2806.33|2806.22|2806.22|2806.33|2806.33|2806.22|2806.22|0
1628000190000|2021-08-03 14:16:30|2806.21|2806.21|2806.3|2806.3|2806.3|2806.3|2806.14|2806.14|0
1628000200000|2021-08-03 14:16:40|2806.59|2806.59|2807|2807|2807|2807|2806.59|2806.59|0
1628000210000|2021-08-03 14:16:50|2807.33|2807.33|2807.61|2807.61|2807.61|2807.61|2807.33|2807.33|0
1628000220000|2021-08-03 14:17:00|2807.67|2807.67|2808.13|2808.13|2808.13|2808.13|2807.67|2807.67|0
1628000230000|2021-08-03 14:17:10|2808.24|2808.24|2808.85|2808.85|2808.91|2808.91|2808.24|2808.24|0
1628000240000|2021-08-03 14:17:20|2808.87|2808.87|2808.72|2808.72|2808.87|2808.87|2808.72|2808.72|0
1628000250000|2021-08-03 14:17:30|2808.61|2808.61|2808.63|2808.63|2808.63|2808.63|2808.41|2808.41|0
1628000260000|2021-08-03 14:17:40|2808.8|2808.8|2809.16|2809.16|2809.16|2809.16|2808.8|2808.8|0
1628000270000|2021-08-03 14:17:50|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|2809.27|0
1628000290000|2021-08-03 14:18:10|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|2809.62|0
1628000300000|2021-08-03 14:18:20|2809.79|2809.79|2809.73|2809.73|2809.79|2809.79|2809.73|2809.73|0
1628000310000|2021-08-03 14:18:30|2809.67|2809.67|2809.14|2809.14|2809.67|2809.67|2809.14|2809.14|0
1628000320000|2021-08-03 14:18:40|2808.64|2808.64|2808.31|2808.31|2808.81|2808.81|2808.31|2808.31|0
1628000330000|2021-08-03 14:18:50|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|2808.25|0
1628000340000|2021-08-03 14:19:00|2808.09|2808.09|2808.79|2808.79|2808.9|2808.9|2807.82|2807.82|0
1628000350000|2021-08-03 14:19:10|2808.96|2808.96|2809.18|2809.18|2809.18|2809.18|2808.96|2808.96|0
1628000360000|2021-08-03 14:19:20|2809.22|2809.22|2811.05|2811.05|2811.05|2811.05|2809.22|2809.22|0
1628000370000|2021-08-03 14:19:30|2811.33|2811.33|2811.56|2811.56|2811.56|2811.56|2811.11|2811.11|0
1628000380000|2021-08-03 14:19:40|2811.6|2811.6|2811.09|2811.09|2811.78|2811.78|2811.09|2811.09|0
1628000390000|2021-08-03 14:19:50|2811.04|2811.04|2811.1|2811.1|2811.1|2811.1|2811.04|2811.04|0
1628000400000|2021-08-03 14:20:00|2810.92|2810.92|2810.03|2810.03|2810.92|2810.92|2809.81|2809.81|0
1628000410000|2021-08-03 14:20:10|2810.09|2810.09|2810.55|2810.55|2810.55|2810.55|2810.09|2810.09|0
1628000420000|2021-08-03 14:20:20|2810.17|2810.17|2810.6|2810.6|2810.68|2810.68|2810.17|2810.17|0
1628000430000|2021-08-03 14:20:30|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|2810.71|0
1628000440000|2021-08-03 14:20:40|2810.77|2810.77|2810.65|2810.65|2810.77|2810.77|2810.65|2810.65|0
1628000450000|2021-08-03 14:20:50|2810.7|2810.7|2809.92|2809.92|2810.7|2810.7|2809.92|2809.92|0
1628000460000|2021-08-03 14:21:00|2809.74|2809.74|2809.89|2809.89|2810.22|2810.22|2809.74|2809.74|0
1628000470000|2021-08-03 14:21:10|2809.94|2809.94|2809.17|2809.17|2809.94|2809.94|2808.89|2808.89|0
1628000480000|2021-08-03 14:21:20|2809.06|2809.06|2808.76|2808.76|2809.06|2809.06|2808.76|2808.76|0
1628000490000|2021-08-03 14:21:30|2808.92|2808.92|2808.9|2808.9|2808.92|2808.92|2808.9|2808.9|0
1628000500000|2021-08-03 14:21:40|2808.74|2808.74|2808.31|2808.31|2808.78|2808.78|2808.31|2808.31|0
1628000510000|2021-08-03 14:21:50|2808.43|2808.43|2808.65|2808.65|2808.65|2808.65|2808.43|2808.43|0
1628000520000|2021-08-03 14:22:00|2808.73|2808.73|2808.95|2808.95|2808.95|2808.95|2808.73|2808.73|0
1628000530000|2021-08-03 14:22:10|2808.84|2808.84|2807.74|2807.74|2808.84|2808.84|2807.74|2807.74|0
1628000540000|2021-08-03 14:22:20|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|2807.68|0
1628000550000|2021-08-03 14:22:30|2808.01|2808.01|2807.79|2807.79|2808.01|2808.01|2807.68|2807.68|0
1628000560000|2021-08-03 14:22:40|2807.74|2807.74|2807.78|2807.78|2807.79|2807.79|2807.74|2807.74|0
1628000570000|2021-08-03 14:22:50|2807.84|2807.84|2807.82|2807.82|2807.84|2807.84|2807.66|2807.66|0
1628000580000|2021-08-03 14:23:00|2807.99|2807.99|2808.74|2808.74|2808.74|2808.74|2807.99|2807.99|0
1628000590000|2021-08-03 14:23:10|2808.85|2808.85|2810.53|2810.53|2810.53|2810.53|2808.85|2808.85|0
1628000600000|2021-08-03 14:23:20|2810.59|2810.59|2811.1|2811.1|2811.1|2811.1|2810.59|2810.59|0
1628000610000|2021-08-03 14:23:30|2810.98|2810.98|2810.48|2810.48|2810.98|2810.98|2810.48|2810.48|0
1628000620000|2021-08-03 14:23:40|2810.57|2810.57|2810.9|2810.9|2810.9|2810.9|2810.57|2810.57|0
1628000630000|2021-08-03 14:23:50|2810.74|2810.74|2810.63|2810.63|2810.74|2810.74|2810.35|2810.35|0
1628000640000|2021-08-03 14:24:00|2810.68|2810.68|2810.74|2810.74|2810.74|2810.74|2810.68|2810.68|0
1628000650000|2021-08-03 14:24:10|2810.49|2810.49|2810.43|2810.43|2810.49|2810.49|2810.43|2810.43|0
1628000660000|2021-08-03 14:24:20|2810.39|2810.39|2810.55|2810.55|2810.55|2810.55|2810.36|2810.36|0
1628000670000|2021-08-03 14:24:30|2810.38|2810.38|2809.63|2809.63|2810.38|2810.38|2809.63|2809.63|0
1628000680000|2021-08-03 14:24:40|2809.79|2809.79|2810.43|2810.43|2810.88|2810.88|2809.79|2809.79|0
1628000690000|2021-08-03 14:24:50|2810.27|2810.27|2809.88|2809.88|2810.27|2810.27|2809.88|2809.88|0
1628000700000|2021-08-03 14:25:00|2809.83|2809.83|2808.65|2808.65|2809.83|2809.83|2808.65|2808.65|0
1628000710000|2021-08-03 14:25:10|2808.53|2808.53|2808.34|2808.34|2808.53|2808.53|2808.3|2808.3|0
1628000720000|2021-08-03 14:25:20|2808.01|2808.01|2808.12|2808.12|2808.12|2808.12|2808.01|2808.01|0
1628000730000|2021-08-03 14:25:30|2808.21|2808.21|2808.82|2808.82|2808.82|2808.82|2808.21|2808.21|0
1628000740000|2021-08-03 14:25:40|2808.9|2808.9|2809.5|2809.5|2809.5|2809.5|2808.9|2808.9|0
1628000750000|2021-08-03 14:25:50|2809.45|2809.45|2809.25|2809.25|2809.45|2809.45|2809.25|2809.25|0
1628000760000|2021-08-03 14:26:00|2808.92|2808.92|2809.74|2809.74|2809.74|2809.74|2808.92|2808.92|0
1628000770000|2021-08-03 14:26:10|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|0
1628000780000|2021-08-03 14:26:20|2809.52|2809.52|2809.58|2809.58|2809.58|2809.58|2809.46|2809.46|0
1628000790000|2021-08-03 14:26:30|2809.69|2809.69|2810.02|2810.02|2810.02|2810.02|2809.69|2809.69|0
1628000810000|2021-08-03 14:26:50|2809.86|2809.86|2810.36|2810.36|2810.36|2810.36|2809.86|2809.86|0
1628000820000|2021-08-03 14:27:00|2810.03|2810.03|2810.51|2810.51|2810.62|2810.62|2810.03|2810.03|0
1628000830000|2021-08-03 14:27:10|2810.57|2810.57|2809.31|2809.31|2810.58|2810.58|2809.31|2809.31|0
1628000840000|2021-08-03 14:27:20|2808.97|2808.97|2809.26|2809.26|2809.26|2809.26|2808.97|2808.97|0
1628000850000|2021-08-03 14:27:30|2809.09|2809.09|2808.84|2808.84|2809.09|2809.09|2808.84|2808.84|0
1628000860000|2021-08-03 14:27:40|2809|2809|2808.17|2808.17|2809|2809|2808.09|2808.09|0
1628000870000|2021-08-03 14:27:50|2808.11|2808.11|2808.95|2808.95|2808.95|2808.95|2808.11|2808.11|0
1628000880000|2021-08-03 14:28:00|2809.03|2809.03|2809.34|2809.34|2809.34|2809.34|2808.86|2808.86|0
1628000890000|2021-08-03 14:28:10|2809.28|2809.28|2808.29|2808.29|2809.28|2809.28|2808.29|2808.29|0
1628000900000|2021-08-03 14:28:20|2808.12|2808.12|2807.17|2807.17|2808.12|2808.12|2807.17|2807.17|0
1628000910000|2021-08-03 14:28:30|2807.34|2807.34|2807.71|2807.71|2807.71|2807.71|2807.34|2807.34|0
1628000930000|2021-08-03 14:28:50|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|2807.32|0
1628000950000|2021-08-03 14:29:10|2807.38|2807.38|2807.54|2807.54|2807.54|2807.54|2807.38|2807.38|0
1628000960000|2021-08-03 14:29:20|2807.21|2807.21|2806.44|2806.44|2807.21|2807.21|2806.44|2806.44|0
1628000970000|2021-08-03 14:29:30|2806.38|2806.38|2806.55|2806.55|2806.55|2806.55|2806.38|2806.38|0
1628000990000|2021-08-03 14:29:50|2806.72|2806.72|2806.25|2806.25|2806.72|2806.72|2806.25|2806.25|0
1628001000000|2021-08-03 14:30:00|2806.14|2806.14|2806.55|2806.55|2806.55|2806.55|2806.08|2806.08|0
1628001010000|2021-08-03 14:30:10|2806.72|2806.72|2807.37|2807.37|2807.54|2807.54|2806.72|2806.72|0
1628001020000|2021-08-03 14:30:20|2807.42|2807.42|2808.22|2808.22|2808.22|2808.22|2807.42|2807.42|0
1628001030000|2021-08-03 14:30:30|2808.28|2808.28|2808.44|2808.44|2808.44|2808.44|2808.28|2808.28|0
1628001040000|2021-08-03 14:30:40|2808.25|2808.25|2807.39|2807.39|2808.25|2808.25|2807.39|2807.39|0
1628001050000|2021-08-03 14:30:50|2807.22|2807.22|2807.5|2807.5|2807.61|2807.61|2807.22|2807.22|0
1628001060000|2021-08-03 14:31:00|2807.56|2807.56|2807.45|2807.45|2807.56|2807.56|2807.45|2807.45|0
1628001070000|2021-08-03 14:31:10|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|0
1628001080000|2021-08-03 14:31:20|2807.1|2807.1|2806.21|2806.21|2807.11|2807.11|2806.21|2806.21|0
1628001090000|2021-08-03 14:31:30|2806.22|2806.22|2806.31|2806.31|2806.35|2806.35|2806.19|2806.19|0
1628001100000|2021-08-03 14:31:40|2805.71|2805.71|2804.93|2804.93|2805.81|2805.81|2804.93|2804.93|0
1628001110000|2021-08-03 14:31:50|2804.88|2804.88|2804.81|2804.81|2804.92|2804.92|2804.75|2804.75|0
1628001120000|2021-08-03 14:32:00|2804.75|2804.75|2803.68|2803.68|2804.75|2804.75|2803.59|2803.59|0
1628001130000|2021-08-03 14:32:10|2803.39|2803.39|2804.3|2804.3|2804.3|2804.3|2803.38|2803.38|0
1628001140000|2021-08-03 14:32:20|2804.75|2804.75|2805.11|2805.11|2805.28|2805.28|2804.75|2804.75|0
1628001160000|2021-08-03 14:32:40|2805.1|2805.1|2805.64|2805.64|2805.7|2805.7|2805.1|2805.1|0
1628001170000|2021-08-03 14:32:50|2805.7|2805.7|2805.71|2805.71|2805.71|2805.71|2805.7|2805.7|0
1628001180000|2021-08-03 14:33:00|2806.21|2806.21|2806.38|2806.38|2806.44|2806.44|2806.21|2806.21|0
1628001190000|2021-08-03 14:33:10|2806.22|2806.22|2806.28|2806.28|2806.28|2806.28|2806.22|2806.22|0
1628001200000|2021-08-03 14:33:20|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2805.94|2805.94|0
1628001210000|2021-08-03 14:33:30|2805.99|2805.99|2806.16|2806.16|2806.16|2806.16|2805.99|2805.99|0
1628001220000|2021-08-03 14:33:40|2806.22|2806.22|2805.99|2805.99|2806.22|2806.22|2805.99|2805.99|0
1628001230000|2021-08-03 14:33:50|2806.05|2806.05|2806.04|2806.04|2806.05|2806.05|2805.99|2805.99|0
1628001240000|2021-08-03 14:34:00|2805.99|2805.99|2806.82|2806.82|2807.13|2807.13|2805.99|2805.99|0
1628001250000|2021-08-03 14:34:10|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1628001260000|2021-08-03 14:34:20|2806.66|2806.66|2806.41|2806.41|2806.66|2806.66|2806.41|2806.41|0
1628001270000|2021-08-03 14:34:30|2806.32|2806.32|2805.51|2805.51|2806.32|2806.32|2805.51|2805.51|0
1628001280000|2021-08-03 14:34:40|2805.01|2805.01|2803.37|2803.37|2805.01|2805.01|2803.33|2803.33|0
1628001290000|2021-08-03 14:34:50|2803.31|2803.31|2803.43|2803.43|2803.43|2803.43|2803.04|2803.04|0
1628001300000|2021-08-03 14:35:00|2803.49|2803.49|2803.12|2803.12|2803.49|2803.49|2802.51|2802.51|0
1628001310000|2021-08-03 14:35:10|2803.17|2803.17|2802.96|2802.96|2803.57|2803.57|2802.96|2802.96|0
1628001320000|2021-08-03 14:35:20|2803.29|2803.29|2804.57|2804.57|2804.57|2804.57|2803.29|2803.29|0
1628001330000|2021-08-03 14:35:30|2804.49|2804.49|2805.04|2805.04|2805.21|2805.21|2804.49|2804.49|0
1628001340000|2021-08-03 14:35:40|2805.05|2805.05|2804.48|2804.48|2805.05|2805.05|2804.48|2804.48|0
1628001350000|2021-08-03 14:35:50|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1628001360000|2021-08-03 14:36:00|2804.64|2804.64|2804.27|2804.27|2804.64|2804.64|2803.93|2803.93|0
1628001370000|2021-08-03 14:36:10|2804.32|2804.32|2803.89|2803.89|2804.32|2804.32|2803.89|2803.89|0
1628001380000|2021-08-03 14:36:20|2803.56|2803.56|2802.33|2802.33|2803.56|2803.56|2802|2802|0
1628001390000|2021-08-03 14:36:30|2802.31|2802.31|2801.8|2801.8|2802.31|2802.31|2801.8|2801.8|0
1628001400000|2021-08-03 14:36:40|2801.91|2801.91|2801.58|2801.58|2801.91|2801.91|2801.58|2801.58|0
1628001420000|2021-08-03 14:37:00|2801.8|2801.8|2801.47|2801.47|2801.92|2801.92|2801.47|2801.47|0
1628001430000|2021-08-03 14:37:10|2801.46|2801.46|2800.72|2800.72|2801.46|2801.46|2800.72|2800.72|0
1628001440000|2021-08-03 14:37:20|2801.05|2801.05|2801.14|2801.14|2801.14|2801.14|2801.05|2801.05|0
1628001450000|2021-08-03 14:37:30|2801.19|2801.19|2801.19|2801.19|2801.23|2801.23|2801.15|2801.15|0
1628001460000|2021-08-03 14:37:40|2801.25|2801.25|2801.08|2801.08|2801.25|2801.25|2801.08|2801.08|0
1628001470000|2021-08-03 14:37:50|2800.96|2800.96|2802.16|2802.16|2802.16|2802.16|2800.96|2800.96|0
1628001480000|2021-08-03 14:38:00|2802.49|2802.49|2803.73|2803.73|2803.78|2803.78|2802.49|2802.49|0
1628001490000|2021-08-03 14:38:10|2803.67|2803.67|2804.09|2804.09|2804.09|2804.09|2803.67|2803.67|0
1628001500000|2021-08-03 14:38:20|2804.2|2804.2|2804.53|2804.53|2804.53|2804.53|2804.2|2804.2|0
1628001510000|2021-08-03 14:38:30|2804.37|2804.37|2803.44|2803.44|2804.48|2804.48|2803.44|2803.44|0
1628001520000|2021-08-03 14:38:40|2803.61|2803.61|2804.34|2804.34|2804.34|2804.34|2803.61|2803.61|0
1628001530000|2021-08-03 14:38:50|2804.38|2804.38|2805.41|2805.41|2805.58|2805.58|2804.38|2804.38|0
1628001540000|2021-08-03 14:39:00|2805.52|2805.52|2805.95|2805.95|2805.95|2805.95|2805.47|2805.47|0
1628001550000|2021-08-03 14:39:10|2806|2806|2807.14|2807.14|2807.14|2807.14|2806|2806|0
1628001560000|2021-08-03 14:39:20|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|2807.06|0
1628001570000|2021-08-03 14:39:30|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|2806.89|0
1628001590000|2021-08-03 14:39:50|2807.11|2807.11|2807.17|2807.17|2807.17|2807.17|2807.11|2807.11|0
1628001600000|2021-08-03 14:40:00|2807.12|2807.12|2807.34|2807.34|2807.34|2807.34|2807.12|2807.12|0
1628001610000|2021-08-03 14:40:10|2807.4|2807.4|2807.36|2807.36|2807.4|2807.4|2807.36|2807.36|0
1628001620000|2021-08-03 14:40:20|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.38|2807.38|0
1628001630000|2021-08-03 14:40:30|2807.64|2807.64|2807.72|2807.72|2807.72|2807.72|2807.64|2807.64|0
1628001640000|2021-08-03 14:40:40|2807.76|2807.76|2808.88|2808.88|2808.93|2808.93|2807.76|2807.76|0
1628001650000|2021-08-03 14:40:50|2809.05|2809.05|2808.91|2808.91|2809.05|2809.05|2808.89|2808.89|0
1628001660000|2021-08-03 14:41:00|2808.74|2808.74|2808.18|2808.18|2808.74|2808.74|2808.18|2808.18|0
1628001670000|2021-08-03 14:41:10|2808.12|2808.12|2808.68|2808.68|2808.83|2808.83|2808.12|2808.12|0
1628001680000|2021-08-03 14:41:20|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|2808.69|0
1628001690000|2021-08-03 14:41:30|2808.74|2808.74|2808.14|2808.14|2808.8|2808.8|2808.14|2808.14|0
1628001700000|2021-08-03 14:41:40|2808.16|2808.16|2808.17|2808.17|2808.17|2808.17|2807.99|2807.99|0
1628001710000|2021-08-03 14:41:50|2808.22|2808.22|2808.16|2808.16|2808.22|2808.22|2808.16|2808.16|0
1628001720000|2021-08-03 14:42:00|2808.22|2808.22|2808.2|2808.2|2808.28|2808.28|2808.11|2808.11|0
1628001730000|2021-08-03 14:42:10|2808.32|2808.32|2808.86|2808.86|2808.86|2808.86|2808.29|2808.29|0
1628001740000|2021-08-03 14:42:20|2808.7|2808.7|2808.71|2808.71|2808.71|2808.71|2808.7|2808.7|0
1628001750000|2021-08-03 14:42:30|2808.91|2808.91|2808.84|2808.84|2808.96|2808.96|2808.83|2808.83|0
1628001760000|2021-08-03 14:42:40|2808.79|2808.79|2808.38|2808.38|2808.79|2808.79|2808.38|2808.38|0
1628001780000|2021-08-03 14:43:00|2808.54|2808.54|2808.6|2808.6|2808.6|2808.6|2808.54|2808.54|0
1628001800000|2021-08-03 14:43:20|2808.68|2808.68|2808.47|2808.47|2808.68|2808.68|2808.47|2808.47|0
1628001810000|2021-08-03 14:43:30|2808.14|2808.14|2808.1|2808.1|2808.16|2808.16|2807.99|2807.99|0
1628001820000|2021-08-03 14:43:40|2808.27|2808.27|2808.82|2808.82|2808.82|2808.82|2808.27|2808.27|0
1628001830000|2021-08-03 14:43:50|2808.84|2808.84|2808.24|2808.24|2808.84|2808.84|2808.24|2808.24|0
1628001840000|2021-08-03 14:44:00|2808.91|2808.91|2808.58|2808.58|2808.91|2808.91|2808.58|2808.58|0
1628001850000|2021-08-03 14:44:10|2808.52|2808.52|2809.85|2809.85|2809.85|2809.85|2808.52|2808.52|0
1628001870000|2021-08-03 14:44:30|2809.68|2809.68|2810.41|2810.41|2810.41|2810.41|2809.68|2809.68|0
1628001880000|2021-08-03 14:44:40|2810.69|2810.69|2810.52|2810.52|2810.69|2810.69|2810.52|2810.52|0
1628001890000|2021-08-03 14:44:50|2810.19|2810.19|2810.92|2810.92|2810.92|2810.92|2810.19|2810.19|0
1628001900000|2021-08-03 14:45:00|2811.04|2811.04|2812.41|2812.41|2812.41|2812.41|2810.87|2810.87|0
1628001910000|2021-08-03 14:45:10|2812.24|2812.24|2811.57|2811.57|2812.24|2812.24|2811.57|2811.57|0
1628001920000|2021-08-03 14:45:20|2811.49|2811.49|2811.53|2811.53|2811.53|2811.53|2811.45|2811.45|0
1628001930000|2021-08-03 14:45:30|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1628001940000|2021-08-03 14:45:40|2811.92|2811.92|2811.81|2811.81|2811.92|2811.92|2811.48|2811.48|0
1628001950000|2021-08-03 14:45:50|2811.64|2811.64|2811.47|2811.47|2811.64|2811.64|2811.47|2811.47|0
1628001960000|2021-08-03 14:46:00|2811.52|2811.52|2812.06|2812.06|2812.06|2812.06|2811.52|2811.52|0
1628001970000|2021-08-03 14:46:10|2812.23|2812.23|2812.22|2812.22|2812.27|2812.27|2812.22|2812.22|0
1628001980000|2021-08-03 14:46:20|2811.88|2811.88|2811.72|2811.72|2811.88|2811.88|2811.72|2811.72|0
1628001990000|2021-08-03 14:46:30|2811.71|2811.71|2811.54|2811.54|2811.71|2811.71|2811.54|2811.54|0
1628002010000|2021-08-03 14:46:50|2811.49|2811.49|2811.37|2811.37|2811.49|2811.49|2811.15|2811.15|0
1628002020000|2021-08-03 14:47:00|2811.65|2811.65|2812.81|2812.81|2812.89|2812.89|2811.65|2811.65|0
1628002030000|2021-08-03 14:47:10|2812.75|2812.75|2812.14|2812.14|2812.75|2812.75|2812.09|2812.09|0
1628002040000|2021-08-03 14:47:20|2812.31|2812.31|2812.15|2812.15|2812.65|2812.65|2812.14|2812.14|0
1628002050000|2021-08-03 14:47:30|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|0
1628002060000|2021-08-03 14:47:40|2812.18|2812.18|2813.74|2813.74|2813.74|2813.74|2812.18|2812.18|0
1628002070000|2021-08-03 14:47:50|2813.8|2813.8|2813.8|2813.8|2813.85|2813.85|2813.8|2813.8|0
1628002080000|2021-08-03 14:48:00|2813.97|2813.97|2813.08|2813.08|2813.97|2813.97|2813.08|2813.08|0
1628002090000|2021-08-03 14:48:10|2813|2813|2813.33|2813.33|2813.33|2813.33|2813|2813|0
1628002100000|2021-08-03 14:48:20|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1628002110000|2021-08-03 14:48:30|2813.14|2813.14|2813.09|2813.09|2813.14|2813.14|2813.09|2813.09|0
1628002130000|2021-08-03 14:48:50|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|2813.03|0
1628002140000|2021-08-03 14:49:00|2813.08|2813.08|2813.48|2813.48|2813.72|2813.72|2813.08|2813.08|0
1628002150000|2021-08-03 14:49:10|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|0
1628002160000|2021-08-03 14:49:20|2813.44|2813.44|2813.27|2813.27|2813.48|2813.48|2813.22|2813.22|0
1628002170000|2021-08-03 14:49:30|2813.44|2813.44|2813.81|2813.81|2813.94|2813.94|2813.44|2813.44|0
1628002180000|2021-08-03 14:49:40|2813.82|2813.82|2813.53|2813.53|2813.82|2813.82|2813.47|2813.47|0
1628002190000|2021-08-03 14:49:50|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1628002200000|2021-08-03 14:50:00|2813.77|2813.77|2813.82|2813.82|2813.82|2813.82|2813.77|2813.77|0
1628002210000|2021-08-03 14:50:10|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|2813.65|0
1628002220000|2021-08-03 14:50:20|2813.82|2813.82|2814|2814|2814|2814|2813.3|2813.3|0
1628002230000|2021-08-03 14:50:30|2814.34|2814.34|2814.49|2814.49|2814.55|2814.55|2814.34|2814.34|0
1628002250000|2021-08-03 14:50:50|2814.33|2814.33|2814.35|2814.35|2814.37|2814.37|2814.33|2814.33|0
1628002260000|2021-08-03 14:51:00|2814.46|2814.46|2813.31|2813.31|2814.46|2814.46|2813.31|2813.31|0
1628002270000|2021-08-03 14:51:10|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|0
1628002280000|2021-08-03 14:51:20|2813.14|2813.14|2812.97|2812.97|2813.14|2813.14|2812.97|2812.97|0
1628002290000|2021-08-03 14:51:30|2812.6|2812.6|2812.05|2812.05|2812.6|2812.6|2812|2812|0
1628002300000|2021-08-03 14:51:40|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|0
1628002310000|2021-08-03 14:51:50|2812.33|2812.33|2811.83|2811.83|2812.33|2812.33|2811.83|2811.83|0
1628002320000|2021-08-03 14:52:00|2811.77|2811.77|2812.07|2812.07|2812.07|2812.07|2811.77|2811.77|0
1628002330000|2021-08-03 14:52:10|2812.12|2812.12|2812.07|2812.07|2812.12|2812.12|2812.07|2812.07|0
1628002340000|2021-08-03 14:52:20|2811.73|2811.73|2811.69|2811.69|2811.73|2811.73|2811.69|2811.69|0
1628002350000|2021-08-03 14:52:30|2811.75|2811.75|2811.58|2811.58|2811.75|2811.75|2811.42|2811.42|0
1628002360000|2021-08-03 14:52:40|2811.42|2811.42|2811.63|2811.63|2811.63|2811.63|2811.19|2811.19|0
1628002370000|2021-08-03 14:52:50|2811.58|2811.58|2811.47|2811.47|2811.58|2811.58|2811.47|2811.47|0
1628002380000|2021-08-03 14:53:00|2811.43|2811.43|2811.65|2811.65|2811.65|2811.65|2811.43|2811.43|0
1628002390000|2021-08-03 14:53:10|2811.98|2811.98|2812.54|2812.54|2812.56|2812.56|2811.98|2811.98|0
1628002420000|2021-08-03 14:53:40|2812.21|2812.21|2811.91|2811.91|2812.21|2812.21|2811.91|2811.91|0
1628002430000|2021-08-03 14:53:50|2811.79|2811.79|2810.79|2810.79|2811.79|2811.79|2810.79|2810.79|0
1628002440000|2021-08-03 14:54:00|2810.62|2810.62|2810.82|2810.82|2810.82|2810.82|2810.62|2810.62|0
1628002450000|2021-08-03 14:54:10|2810.66|2810.66|2810.5|2810.5|2810.66|2810.66|2810.5|2810.5|0
1628002460000|2021-08-03 14:54:20|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1628002480000|2021-08-03 14:54:40|2810.89|2810.89|2810.86|2810.86|2811.03|2811.03|2810.86|2810.86|0
1628002490000|2021-08-03 14:54:50|2810.41|2810.41|2810.38|2810.38|2810.46|2810.46|2810.3|2810.3|0
1628002500000|2021-08-03 14:55:00|2810.21|2810.21|2809.92|2809.92|2810.21|2810.21|2809.92|2809.92|0
1628002510000|2021-08-03 14:55:10|2810.09|2810.09|2808.41|2808.41|2810.09|2810.09|2808.41|2808.41|0
1628002520000|2021-08-03 14:55:20|2808.47|2808.47|2808.63|2808.63|2808.86|2808.86|2808.41|2808.41|0
1628002530000|2021-08-03 14:55:30|2808.47|2808.47|2809.39|2809.39|2809.39|2809.39|2808.47|2808.47|0
1628002540000|2021-08-03 14:55:40|2809.5|2809.5|2809.08|2809.08|2809.5|2809.5|2809.08|2809.08|0
1628002550000|2021-08-03 14:55:50|2808.99|2808.99|2809.22|2809.22|2809.22|2809.22|2808.99|2808.99|0
1628002560000|2021-08-03 14:56:00|2809.27|2809.27|2809.8|2809.8|2809.8|2809.8|2809.27|2809.27|0
1628002580000|2021-08-03 14:56:20|2809.75|2809.75|2809.58|2809.58|2809.75|2809.75|2809.58|2809.58|0
1628002590000|2021-08-03 14:56:30|2809.52|2809.52|2809.58|2809.58|2809.63|2809.63|2809.46|2809.46|0
1628002600000|2021-08-03 14:56:40|2809.13|2809.13|2809.02|2809.02|2809.29|2809.29|2808.96|2808.96|0
1628002610000|2021-08-03 14:56:50|2808.9|2808.9|2808.99|2808.99|2809.07|2809.07|2808.9|2808.9|0
1628002620000|2021-08-03 14:57:00|2808.43|2808.43|2808.38|2808.38|2808.65|2808.65|2808.32|2808.32|0
1628002630000|2021-08-03 14:57:10|2808.21|2808.21|2807.99|2807.99|2808.21|2808.21|2807.88|2807.88|0
1628002640000|2021-08-03 14:57:20|2807.77|2807.77|2807.76|2807.76|2807.79|2807.79|2807.69|2807.69|0
1628002650000|2021-08-03 14:57:30|2807.93|2807.93|2807.39|2807.39|2807.99|2807.99|2807.39|2807.39|0
1628002660000|2021-08-03 14:57:40|2807.23|2807.23|2806.97|2806.97|2807.23|2807.23|2806.97|2806.97|0
1628002670000|2021-08-03 14:57:50|2806.75|2806.75|2806.79|2806.79|2806.79|2806.79|2806.75|2806.75|0
1628002680000|2021-08-03 14:58:00|2806.62|2806.62|2806.68|2806.68|2806.68|2806.68|2806.62|2806.62|0
1628002690000|2021-08-03 14:58:10|2806.72|2806.72|2807.03|2807.03|2807.03|2807.03|2806.72|2806.72|0
1628002700000|2021-08-03 14:58:20|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|2806.92|0
1628002710000|2021-08-03 14:58:30|2806.86|2806.86|2806.97|2806.97|2806.97|2806.97|2806.81|2806.81|0
1628002720000|2021-08-03 14:58:40|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|0
1628002730000|2021-08-03 14:58:50|2807.07|2807.07|2807.59|2807.59|2807.71|2807.71|2807.07|2807.07|0
1628002740000|2021-08-03 14:59:00|2807.64|2807.64|2807.67|2807.67|2807.83|2807.83|2807.64|2807.64|0
1628002750000|2021-08-03 14:59:10|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1628002760000|2021-08-03 14:59:20|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1628002770000|2021-08-03 14:59:30|2807.39|2807.39|2806.97|2806.97|2807.39|2807.39|2806.97|2806.97|0
1628002780000|2021-08-03 14:59:40|2806.92|2806.92|2806.53|2806.53|2806.92|2806.92|2806.53|2806.53|0
1628002790000|2021-08-03 14:59:50|2806.58|2806.58|2806.78|2806.78|2806.78|2806.78|2806.58|2806.58|0
1628002800000|2021-08-03 15:00:00|2806.72|2806.72|2806.05|2806.05|2806.72|2806.72|2805.72|2805.72|0
1628002810000|2021-08-03 15:00:10|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1628002820000|2021-08-03 15:00:20|2806.44|2806.44|2806.74|2806.74|2806.9|2806.9|2806.44|2806.44|0
1628002830000|2021-08-03 15:00:30|2806.57|2806.57|2806.79|2806.79|2806.79|2806.79|2806.41|2806.41|0
1628002840000|2021-08-03 15:00:40|2806.88|2806.88|2807.1|2807.1|2807.1|2807.1|2806.88|2806.88|0
1628002850000|2021-08-03 15:00:50|2807.04|2807.04|2807.72|2807.72|2807.72|2807.72|2807.04|2807.04|0
1628002860000|2021-08-03 15:01:00|2807.77|2807.77|2807.72|2807.72|2807.77|2807.77|2807.68|2807.68|0
1628002870000|2021-08-03 15:01:10|2807.94|2807.94|2807.95|2807.95|2808|2808|2807.94|2807.94|0
1628002890000|2021-08-03 15:01:30|2808.06|2808.06|2808.99|2808.99|2808.99|2808.99|2808.06|2808.06|0
1628002900000|2021-08-03 15:01:40|2809.03|2809.03|2809.24|2809.24|2809.24|2809.24|2809.03|2809.03|0
1628002910000|2021-08-03 15:01:50|2809.18|2809.18|2808.96|2808.96|2809.18|2809.18|2808.96|2808.96|0
1628002930000|2021-08-03 15:02:10|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|0
1628002940000|2021-08-03 15:02:20|2809.35|2809.35|2809.46|2809.46|2809.46|2809.46|2809.35|2809.35|0
1628002950000|2021-08-03 15:02:30|2809.78|2809.78|2810.76|2810.76|2810.76|2810.76|2809.78|2809.78|0
1628002960000|2021-08-03 15:02:40|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.92|2810.92|0
1628002970000|2021-08-03 15:02:50|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|0
1628002980000|2021-08-03 15:03:00|2811.16|2811.16|2811.11|2811.11|2811.16|2811.16|2811.11|2811.11|0
1628002990000|2021-08-03 15:03:10|2811.32|2811.32|2811.47|2811.47|2811.59|2811.59|2811.32|2811.32|0
1628003000000|2021-08-03 15:03:20|2811.42|2811.42|2810.76|2810.76|2811.42|2811.42|2810.74|2810.74|0
1628003010000|2021-08-03 15:03:30|2810.7|2810.7|2810.41|2810.41|2810.7|2810.7|2810.41|2810.41|0
1628003020000|2021-08-03 15:03:40|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|2810.35|0
1628003030000|2021-08-03 15:03:50|2810.02|2810.02|2809.85|2809.85|2810.02|2810.02|2809.85|2809.85|0
1628003040000|2021-08-03 15:04:00|2809.9|2809.9|2810.14|2810.14|2810.14|2810.14|2809.75|2809.75|0
1628003050000|2021-08-03 15:04:10|2809.91|2809.91|2810.22|2810.22|2810.22|2810.22|2809.83|2809.83|0
1628003060000|2021-08-03 15:04:20|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|2810.25|0
1628003070000|2021-08-03 15:04:30|2810.26|2810.26|2810.03|2810.03|2810.42|2810.42|2810.03|2810.03|0
1628003080000|2021-08-03 15:04:40|2809.7|2809.7|2809.39|2809.39|2809.7|2809.7|2809.39|2809.39|0
1628003090000|2021-08-03 15:04:50|2809.35|2809.35|2809.34|2809.34|2809.35|2809.35|2809.34|2809.34|0
1628003100000|2021-08-03 15:05:00|2809.17|2809.17|2809.82|2809.82|2809.98|2809.98|2809.17|2809.17|0
1628003110000|2021-08-03 15:05:10|2809.65|2809.65|2810.03|2810.03|2810.03|2810.03|2809.65|2809.65|0
1628003120000|2021-08-03 15:05:20|2809.98|2809.98|2810.09|2810.09|2810.09|2810.09|2809.98|2809.98|0
1628003130000|2021-08-03 15:05:30|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|0
1628003140000|2021-08-03 15:05:40|2809.89|2809.89|2809.11|2809.11|2809.89|2809.89|2809.11|2809.11|0
1628003150000|2021-08-03 15:05:50|2808.66|2808.66|2808.73|2808.73|2808.73|2808.73|2808.62|2808.62|0
1628003160000|2021-08-03 15:06:00|2809.17|2809.17|2809.23|2809.23|2809.23|2809.23|2809.06|2809.06|0
1628003170000|2021-08-03 15:06:10|2809.07|2809.07|2808.94|2808.94|2809.07|2809.07|2808.77|2808.77|0
1628003180000|2021-08-03 15:06:20|2808.89|2808.89|2809.02|2809.02|2809.07|2809.07|2808.89|2808.89|0
1628003190000|2021-08-03 15:06:30|2808.86|2808.86|2809.02|2809.02|2809.13|2809.13|2808.86|2808.86|0
1628003200000|2021-08-03 15:06:40|2809.36|2809.36|2809.97|2809.97|2810.06|2810.06|2809.19|2809.19|0
1628003210000|2021-08-03 15:06:50|2809.89|2809.89|2809.77|2809.77|2809.89|2809.89|2809.72|2809.72|0
1628003220000|2021-08-03 15:07:00|2809.83|2809.83|2810.37|2810.37|2810.37|2810.37|2809.43|2809.43|0
1628003230000|2021-08-03 15:07:10|2810.48|2810.48|2810.43|2810.43|2810.48|2810.48|2810.43|2810.43|0
1628003240000|2021-08-03 15:07:20|2810.51|2810.51|2811.52|2811.52|2811.52|2811.52|2810.34|2810.34|0
1628003250000|2021-08-03 15:07:30|2811.79|2811.79|2813.21|2813.21|2813.21|2813.21|2811.67|2811.67|0
1628003260000|2021-08-03 15:07:40|2812.93|2812.93|2813.09|2813.09|2813.09|2813.09|2812.81|2812.81|0
1628003270000|2021-08-03 15:07:50|2813.25|2813.25|2812.98|2812.98|2813.25|2813.25|2812.98|2812.98|0
1628003280000|2021-08-03 15:08:00|2812.92|2812.92|2813.15|2813.15|2813.43|2813.43|2812.92|2812.92|0
1628003290000|2021-08-03 15:08:10|2813.1|2813.1|2812.59|2812.59|2813.1|2813.1|2812.59|2812.59|0
1628003300000|2021-08-03 15:08:20|2812.48|2812.48|2812.42|2812.42|2812.59|2812.59|2812.25|2812.25|0
1628003310000|2021-08-03 15:08:30|2812.25|2812.25|2812.31|2812.31|2812.48|2812.48|2812.25|2812.25|0
1628003320000|2021-08-03 15:08:40|2812.59|2812.59|2812.64|2812.64|2812.64|2812.64|2812.59|2812.59|0
1628003330000|2021-08-03 15:08:50|2812.42|2812.42|2812.08|2812.08|2812.42|2812.42|2812.08|2812.08|0
1628003340000|2021-08-03 15:09:00|2811.92|2811.92|2811.38|2811.38|2811.92|2811.92|2811.38|2811.38|0
1628003350000|2021-08-03 15:09:10|2811.55|2811.55|2811.72|2811.72|2811.72|2811.72|2811.55|2811.55|0
1628003360000|2021-08-03 15:09:20|2811.8|2811.8|2812.04|2812.04|2812.04|2812.04|2811.8|2811.8|0
1628003370000|2021-08-03 15:09:30|2812.02|2812.02|2812.67|2812.67|2813.16|2813.16|2812.02|2812.02|0
1628003380000|2021-08-03 15:09:40|2813|2813|2812.44|2812.44|2813|2813|2812.44|2812.44|0
1628003390000|2021-08-03 15:09:50|2812.28|2812.28|2813.24|2813.24|2813.24|2813.24|2812.28|2812.28|0
1628003400000|2021-08-03 15:10:00|2813.58|2813.58|2813.7|2813.7|2813.7|2813.7|2813.58|2813.58|0
1628003410000|2021-08-03 15:10:10|2813.76|2813.76|2813.53|2813.53|2813.76|2813.76|2813.53|2813.53|0
1628003420000|2021-08-03 15:10:20|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1628003430000|2021-08-03 15:10:30|2813.64|2813.64|2813.42|2813.42|2813.64|2813.64|2813.36|2813.36|0
1628003450000|2021-08-03 15:10:50|2813.3|2813.3|2813.59|2813.59|2813.59|2813.59|2813.3|2813.3|0
1628003460000|2021-08-03 15:11:00|2813.42|2813.42|2812.83|2812.83|2813.42|2813.42|2812.83|2812.83|0
1628003470000|2021-08-03 15:11:10|2812|2812|2811.83|2811.83|2812|2812|2811.83|2811.83|0
1628003490000|2021-08-03 15:11:30|2811.77|2811.77|2811.6|2811.6|2811.77|2811.77|2811.6|2811.6|0
1628003500000|2021-08-03 15:11:40|2811.58|2811.58|2811.03|2811.03|2811.58|2811.58|2811.03|2811.03|0
1628003510000|2021-08-03 15:11:50|2810.95|2810.95|2811.19|2811.19|2811.19|2811.19|2810.86|2810.86|0
1628003520000|2021-08-03 15:12:00|2811.11|2811.11|2811.39|2811.39|2811.83|2811.83|2811|2811|0
1628003530000|2021-08-03 15:12:10|2811.5|2811.5|2811.54|2811.54|2811.54|2811.54|2811.5|2811.5|0
1628003540000|2021-08-03 15:12:20|2811.51|2811.51|2811.18|2811.18|2811.51|2811.51|2811.18|2811.18|0
1628003550000|2021-08-03 15:12:30|2811.21|2811.21|2811.26|2811.26|2811.26|2811.26|2811.21|2811.21|0
1628003560000|2021-08-03 15:12:40|2811.32|2811.32|2811.82|2811.82|2811.82|2811.82|2811.32|2811.32|0
1628003570000|2021-08-03 15:12:50|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1628003580000|2021-08-03 15:13:00|2811.72|2811.72|2811.91|2811.91|2811.92|2811.92|2811.65|2811.65|0
1628003590000|2021-08-03 15:13:10|2811.89|2811.89|2812.35|2812.35|2812.41|2812.41|2811.89|2811.89|0
1628003600000|2021-08-03 15:13:20|2812.52|2812.52|2813.01|2813.01|2813.18|2813.18|2812.52|2812.52|0
1628003610000|2021-08-03 15:13:30|2812.85|2812.85|2812.96|2812.96|2812.96|2812.96|2812.85|2812.85|0
1628003620000|2021-08-03 15:13:40|2812.91|2812.91|2812.68|2812.68|2812.91|2812.91|2812.68|2812.68|0
1628003630000|2021-08-03 15:13:50|2812.84|2812.84|2813.51|2813.51|2813.51|2813.51|2812.84|2812.84|0
1628003640000|2021-08-03 15:14:00|2813.74|2813.74|2813.9|2813.9|2813.9|2813.9|2813.74|2813.74|0
1628003650000|2021-08-03 15:14:10|2813.95|2813.95|2814.26|2814.26|2814.26|2814.26|2813.95|2813.95|0
1628003660000|2021-08-03 15:14:20|2814.43|2814.43|2814.27|2814.27|2814.48|2814.48|2813.96|2813.96|0
1628003670000|2021-08-03 15:14:30|2814.38|2814.38|2814.05|2814.05|2814.38|2814.38|2814.05|2814.05|0
1628003680000|2021-08-03 15:14:40|2814.1|2814.1|2813.93|2813.93|2814.16|2814.16|2813.93|2813.93|0
1628003690000|2021-08-03 15:14:50|2813.87|2813.87|2813.82|2813.82|2813.87|2813.87|2813.79|2813.79|0
1628003700000|2021-08-03 15:15:00|2813.78|2813.78|2813.75|2813.75|2813.78|2813.78|2813.42|2813.42|0
1628003710000|2021-08-03 15:15:10|2813.7|2813.7|2813.75|2813.75|2813.75|2813.75|2813.53|2813.53|0
1628003720000|2021-08-03 15:15:20|2813.81|2813.81|2814.05|2814.05|2814.13|2814.13|2813.81|2813.81|0
1628003730000|2021-08-03 15:15:30|2813.94|2813.94|2813.82|2813.82|2813.94|2813.94|2813.6|2813.6|0
1628003740000|2021-08-03 15:15:40|2813.88|2813.88|2813.82|2813.82|2813.88|2813.88|2813.82|2813.82|0
1628003750000|2021-08-03 15:15:50|2813.88|2813.88|2813.93|2813.93|2813.93|2813.93|2813.88|2813.88|0
1628003760000|2021-08-03 15:16:00|2814.1|2814.1|2813.93|2813.93|2814.1|2814.1|2813.93|2813.93|0
1628003770000|2021-08-03 15:16:10|2813.88|2813.88|2813.37|2813.37|2813.88|2813.88|2813.37|2813.37|0
1628003780000|2021-08-03 15:16:20|2813.31|2813.31|2813.53|2813.53|2813.7|2813.7|2813.31|2813.31|0
1628003790000|2021-08-03 15:16:30|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1628003800000|2021-08-03 15:16:40|2813.5|2813.5|2813.11|2813.11|2813.5|2813.5|2813.11|2813.11|0
1628003810000|2021-08-03 15:16:50|2813.17|2813.17|2813.62|2813.62|2813.62|2813.62|2813.17|2813.17|0
1628003820000|2021-08-03 15:17:00|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1628003830000|2021-08-03 15:17:10|2813.45|2813.45|2812.96|2812.96|2813.45|2813.45|2812.96|2812.96|0
1628003840000|2021-08-03 15:17:20|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|0
1628003850000|2021-08-03 15:17:30|2812.89|2812.89|2812.71|2812.71|2812.89|2812.89|2812.65|2812.65|0
1628003860000|2021-08-03 15:17:40|2812.87|2812.87|2812.91|2812.91|2812.91|2812.91|2812.87|2812.87|0
1628003870000|2021-08-03 15:17:50|2812.87|2812.87|2812.45|2812.45|2812.87|2812.87|2812.45|2812.45|0
1628003880000|2021-08-03 15:18:00|2812.62|2812.62|2812.78|2812.78|2812.78|2812.78|2812.62|2812.62|0
1628003900000|2021-08-03 15:18:20|2812.76|2812.76|2812.72|2812.72|2812.82|2812.82|2812.65|2812.65|0
1628003910000|2021-08-03 15:18:30|2812.78|2812.78|2813|2813|2813|2813|2812.78|2812.78|0
1628003920000|2021-08-03 15:18:40|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1628003930000|2021-08-03 15:18:50|2812.92|2812.92|2813.03|2813.03|2813.03|2813.03|2812.92|2812.92|0
1628003940000|2021-08-03 15:19:00|2812.97|2812.97|2812.9|2812.9|2812.97|2812.97|2812.84|2812.84|0
1628003950000|2021-08-03 15:19:10|2812.94|2812.94|2812.88|2812.88|2812.99|2812.99|2812.82|2812.82|0
1628003960000|2021-08-03 15:19:20|2812.82|2812.82|2813.08|2813.08|2813.24|2813.24|2812.82|2812.82|0
1628003970000|2021-08-03 15:19:30|2813.13|2813.13|2812.92|2812.92|2813.13|2813.13|2812.92|2812.92|0
1628003980000|2021-08-03 15:19:40|2813.58|2813.58|2813.2|2813.2|2813.58|2813.58|2813.2|2813.2|0
1628003990000|2021-08-03 15:19:50|2812.98|2812.98|2812.75|2812.75|2812.98|2812.98|2812.75|2812.75|0
1628004000000|2021-08-03 15:20:00|2812.92|2812.92|2812.88|2812.88|2813.07|2813.07|2812.83|2812.83|0
1628004010000|2021-08-03 15:20:10|2812.83|2812.83|2812.7|2812.7|2812.94|2812.94|2812.7|2812.7|0
1628004020000|2021-08-03 15:20:20|2812.58|2812.58|2812.93|2812.93|2812.93|2812.93|2812.58|2812.58|0
1628004030000|2021-08-03 15:20:30|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|2813.1|0
1628004040000|2021-08-03 15:20:40|2813.22|2813.22|2813.43|2813.43|2813.43|2813.43|2813.22|2813.22|0
1628004050000|2021-08-03 15:20:50|2813.48|2813.48|2813.47|2813.47|2813.48|2813.48|2813.41|2813.41|0
1628004060000|2021-08-03 15:21:00|2813.52|2813.52|2813.44|2813.44|2813.52|2813.52|2813.36|2813.36|0
1628004070000|2021-08-03 15:21:10|2813.53|2813.53|2813.61|2813.61|2813.61|2813.61|2813.53|2813.53|0
1628004080000|2021-08-03 15:21:20|2814.27|2814.27|2813.94|2813.94|2814.39|2814.39|2813.94|2813.94|0
1628004090000|2021-08-03 15:21:30|2813.98|2813.98|2813.86|2813.86|2814.03|2814.03|2813.86|2813.86|0
1628004100000|2021-08-03 15:21:40|2813.92|2813.92|2814|2814|2814|2814|2813.92|2813.92|0
1628004120000|2021-08-03 15:22:00|2814.06|2814.06|2813.76|2813.76|2814.11|2814.11|2813.76|2813.76|0
1628004130000|2021-08-03 15:22:10|2813.7|2813.7|2813.55|2813.55|2813.72|2813.72|2813.5|2813.5|0
1628004140000|2021-08-03 15:22:20|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1628004150000|2021-08-03 15:22:30|2813.4|2813.4|2813.35|2813.35|2813.4|2813.4|2813.35|2813.35|0
1628004160000|2021-08-03 15:22:40|2813.29|2813.29|2813.57|2813.57|2813.57|2813.57|2813.29|2813.29|0
1628004170000|2021-08-03 15:22:50|2813.74|2813.74|2813.87|2813.87|2813.87|2813.87|2813.74|2813.74|0
1628004180000|2021-08-03 15:23:00|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|0
1628004190000|2021-08-03 15:23:10|2814.31|2814.31|2814.58|2814.58|2814.58|2814.58|2814.31|2814.31|0
1628004200000|2021-08-03 15:23:20|2814.66|2814.66|2815.33|2815.33|2815.33|2815.33|2814.66|2814.66|0
1628004210000|2021-08-03 15:23:30|2815.37|2815.37|2815.69|2815.69|2815.69|2815.69|2815.37|2815.37|0
1628004220000|2021-08-03 15:23:40|2815.74|2815.74|2815.69|2815.69|2815.8|2815.8|2815.63|2815.63|0
1628004230000|2021-08-03 15:23:50|2815.64|2815.64|2815.58|2815.58|2815.7|2815.7|2815.58|2815.58|0
1628004240000|2021-08-03 15:24:00|2815.75|2815.75|2815.63|2815.63|2815.75|2815.75|2815.63|2815.63|0
1628004250000|2021-08-03 15:24:10|2815.58|2815.58|2815.44|2815.44|2815.58|2815.58|2815.44|2815.44|0
1628004260000|2021-08-03 15:24:20|2815.27|2815.27|2815.25|2815.25|2815.27|2815.27|2815.25|2815.25|0
1628004270000|2021-08-03 15:24:30|2815.2|2815.2|2815.15|2815.15|2815.2|2815.2|2815.03|2815.03|0
1628004280000|2021-08-03 15:24:40|2814.89|2814.89|2814.95|2814.95|2815.03|2815.03|2814.89|2814.89|0
1628004290000|2021-08-03 15:24:50|2814.89|2814.89|2814.8|2814.8|2814.91|2814.91|2814.8|2814.8|0
1628004300000|2021-08-03 15:25:00|2814.76|2814.76|2814.64|2814.64|2814.76|2814.76|2814.58|2814.58|0
1628004310000|2021-08-03 15:25:10|2814.8|2814.8|2814.77|2814.77|2814.97|2814.97|2814.73|2814.73|0
1628004320000|2021-08-03 15:25:20|2814.81|2814.81|2815.36|2815.36|2815.36|2815.36|2814.81|2814.81|0
1628004330000|2021-08-03 15:25:30|2815.52|2815.52|2815.6|2815.6|2816.13|2816.13|2815.33|2815.33|0
1628004340000|2021-08-03 15:25:40|2815.77|2815.77|2815.77|2815.77|2815.77|2815.77|2815.6|2815.6|0
1628004350000|2021-08-03 15:25:50|2815.94|2815.94|2815.64|2815.64|2816.05|2816.05|2815.64|2815.64|0
1628004360000|2021-08-03 15:26:00|2815.8|2815.8|2815.58|2815.58|2815.8|2815.8|2815.35|2815.35|0
1628004370000|2021-08-03 15:26:10|2815.42|2815.42|2815.44|2815.44|2815.44|2815.44|2815.42|2815.42|0
1628004380000|2021-08-03 15:26:20|2815.4|2815.4|2815.29|2815.29|2815.45|2815.45|2815.29|2815.29|0
1628004390000|2021-08-03 15:26:30|2815.51|2815.51|2815.61|2815.61|2815.61|2815.61|2815.51|2815.51|0
1628004400000|2021-08-03 15:26:40|2815.67|2815.67|2815.6|2815.6|2815.69|2815.69|2815.47|2815.47|0
1628004410000|2021-08-03 15:26:50|2815.61|2815.61|2816.46|2816.46|2816.46|2816.46|2815.61|2815.61|0
1628004420000|2021-08-03 15:27:00|2816.75|2816.75|2816.83|2816.83|2816.9|2816.9|2816.75|2816.75|0
1628004430000|2021-08-03 15:27:10|2816.88|2816.88|2817.16|2817.16|2817.16|2817.16|2816.72|2816.72|0
1628004440000|2021-08-03 15:27:20|2817.08|2817.08|2816.99|2816.99|2817.16|2817.16|2816.94|2816.94|0
1628004450000|2021-08-03 15:27:30|2817.05|2817.05|2817.34|2817.34|2817.42|2817.42|2817.05|2817.05|0
1628004470000|2021-08-03 15:27:50|2817.39|2817.39|2817.62|2817.62|2817.62|2817.62|2817.39|2817.39|0
1628004480000|2021-08-03 15:28:00|2817.68|2817.68|2818.24|2818.24|2818.29|2818.29|2817.68|2817.68|0
1628004490000|2021-08-03 15:28:10|2818.18|2818.18|2818.12|2818.12|2818.23|2818.23|2818.01|2818.01|0
1628004500000|2021-08-03 15:28:20|2818.45|2818.45|2818.4|2818.4|2818.45|2818.45|2818.28|2818.28|0
1628004510000|2021-08-03 15:28:30|2818.73|2818.73|2818.74|2818.74|2818.9|2818.9|2818.62|2818.62|0
1628004520000|2021-08-03 15:28:40|2818.78|2818.78|2818.67|2818.67|2818.97|2818.97|2818.61|2818.61|0
1628004530000|2021-08-03 15:28:50|2818.5|2818.5|2818.46|2818.46|2818.6|2818.6|2818.41|2818.41|0
1628004540000|2021-08-03 15:29:00|2818.44|2818.44|2816.43|2816.43|2818.44|2818.44|2816.43|2816.43|0
1628004550000|2021-08-03 15:29:10|2816.32|2816.32|2815.6|2815.6|2816.49|2816.49|2815.54|2815.54|0
1628004560000|2021-08-03 15:29:20|2815.54|2815.54|2815.32|2815.32|2815.54|2815.54|2814.99|2814.99|0
1628004570000|2021-08-03 15:29:30|2815.37|2815.37|2815.88|2815.88|2816.21|2816.21|2815.37|2815.37|0
1628004580000|2021-08-03 15:29:40|2816.05|2816.05|2816.68|2816.68|2816.68|2816.68|2815.93|2815.93|0
1628004590000|2021-08-03 15:29:50|2816.69|2816.69|2817.06|2817.06|2817.06|2817.06|2816.69|2816.69|0
1628061300000|2021-08-04 07:15:00|2828.19|2828.19|2829.82|2829.82|2829.99|2829.99|2828.14|2828.14|0
1628061310000|2021-08-04 07:15:10|2829.99|2829.99|2830.04|2830.04|2830.21|2830.21|2829.99|2829.99|0
1628061320000|2021-08-04 07:15:20|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|2829.54|0
1628061330000|2021-08-04 07:15:30|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1628061340000|2021-08-04 07:15:40|2829.59|2829.59|2829.63|2829.63|2829.63|2829.63|2829.59|2829.59|0
1628061350000|2021-08-04 07:15:50|2829.13|2829.13|2828.71|2828.71|2829.57|2829.57|2828.6|2828.6|0
1628061360000|2021-08-04 07:16:00|2828.49|2828.49|2826.76|2826.76|2828.49|2828.49|2826.76|2826.76|0
1628061380000|2021-08-04 07:16:20|2826.18|2826.18|2827.49|2827.49|2827.49|2827.49|2826.01|2826.01|0
1628061390000|2021-08-04 07:16:30|2828.24|2828.24|2828.32|2828.32|2828.32|2828.32|2828.24|2828.24|0
1628061400000|2021-08-04 07:16:40|2828.54|2828.54|2827.93|2827.93|2828.54|2828.54|2827.93|2827.93|0
1628061420000|2021-08-04 07:17:00|2827.81|2827.81|2825.87|2825.87|2827.81|2827.81|2825.87|2825.87|0
1628061430000|2021-08-04 07:17:10|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|2825.83|0
1628061440000|2021-08-04 07:17:20|2825.91|2825.91|2827.58|2827.58|2827.66|2827.66|2825.91|2825.91|0
1628061450000|2021-08-04 07:17:30|2827.25|2827.25|2826.56|2826.56|2827.25|2827.25|2826.56|2826.56|0
1628061460000|2021-08-04 07:17:40|2826.62|2826.62|2827.11|2827.11|2827.27|2827.27|2826.61|2826.61|0
1628061470000|2021-08-04 07:17:50|2827.61|2827.61|2827.66|2827.66|2827.68|2827.68|2827.61|2827.61|0
1628061480000|2021-08-04 07:18:00|2827.86|2827.86|2827.84|2827.84|2827.86|2827.86|2827.8|2827.8|0
1628061490000|2021-08-04 07:18:10|2827.81|2827.81|2827.67|2827.67|2827.92|2827.92|2827.63|2827.63|0
1628061500000|2021-08-04 07:18:20|2827.45|2827.45|2826.77|2826.77|2827.45|2827.45|2826.64|2826.64|0
1628061510000|2021-08-04 07:18:30|2826.85|2826.85|2827.21|2827.21|2827.21|2827.21|2826.77|2826.77|0
1628061520000|2021-08-04 07:18:40|2827.5|2827.5|2827.48|2827.48|2827.53|2827.53|2827.48|2827.48|0
1628061530000|2021-08-04 07:18:50|2827.52|2827.52|2829.11|2829.11|2829.11|2829.11|2827.52|2827.52|0
1628061540000|2021-08-04 07:19:00|2829.22|2829.22|2828.94|2828.94|2829.22|2829.22|2828.78|2828.78|0
1628061550000|2021-08-04 07:19:10|2829.56|2829.56|2830.09|2830.09|2830.09|2830.09|2829.51|2829.51|0
1628061560000|2021-08-04 07:19:20|2829.2|2829.2|2827.86|2827.86|2829.2|2829.2|2827.52|2827.52|0
1628061570000|2021-08-04 07:19:30|2828.3|2828.3|2829.74|2829.74|2829.74|2829.74|2828.3|2828.3|0
1628061580000|2021-08-04 07:19:40|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|0
1628061590000|2021-08-04 07:19:50|2830.24|2830.24|2830.18|2830.18|2830.24|2830.24|2829.68|2829.68|0
1628061600000|2021-08-04 07:20:00|2830.23|2830.23|2830.62|2830.62|2830.62|2830.62|2830.01|2830.01|0
1628061610000|2021-08-04 07:20:10|2830.34|2830.34|2830.11|2830.11|2830.34|2830.34|2830.11|2830.11|0
1628061620000|2021-08-04 07:20:20|2830|2830|2830.22|2830.22|2830.22|2830.22|2830|2830|0
1628061630000|2021-08-04 07:20:30|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1628061640000|2021-08-04 07:20:40|2830.32|2830.32|2829.16|2829.16|2830.32|2830.32|2828.99|2828.99|0
1628061650000|2021-08-04 07:20:50|2828.99|2828.99|2829.34|2829.34|2829.34|2829.34|2828.99|2828.99|0
1628061660000|2021-08-04 07:21:00|2829.72|2829.72|2829.22|2829.22|2829.72|2829.72|2829.22|2829.22|0
1628061670000|2021-08-04 07:21:10|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|2829.11|0
1628061690000|2021-08-04 07:21:30|2829.47|2829.47|2830.04|2830.04|2830.31|2830.31|2829.47|2829.47|0
1628061700000|2021-08-04 07:21:40|2830.37|2830.37|2831.19|2831.19|2831.19|2831.19|2830.32|2830.32|0
1628061710000|2021-08-04 07:21:50|2831.23|2831.23|2831.64|2831.64|2831.81|2831.81|2831.23|2831.23|0
1628061720000|2021-08-04 07:22:00|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|2831.59|0
1628061730000|2021-08-04 07:22:10|2831.63|2831.63|2831.84|2831.84|2831.84|2831.84|2831.63|2831.63|0
1628061740000|2021-08-04 07:22:20|2831.71|2831.71|2831.9|2831.9|2831.9|2831.9|2831.71|2831.71|0
1628061750000|2021-08-04 07:22:30|2831.84|2831.84|2831.71|2831.71|2831.84|2831.84|2831.63|2831.63|0
1628061760000|2021-08-04 07:22:40|2831.66|2831.66|2831.65|2831.65|2831.66|2831.66|2831.57|2831.57|0
1628061770000|2021-08-04 07:22:50|2831.98|2831.98|2831.2|2831.2|2831.98|2831.98|2830.92|2830.92|0
1628061780000|2021-08-04 07:23:00|2831.54|2831.54|2833.14|2833.14|2833.31|2833.31|2831.54|2831.54|0
1628061790000|2021-08-04 07:23:10|2832.92|2832.92|2832.48|2832.48|2832.94|2832.94|2832.48|2832.48|0
1628061800000|2021-08-04 07:23:20|2832.4|2832.4|2832.44|2832.44|2832.44|2832.44|2832.4|2832.4|0
1628061820000|2021-08-04 07:23:40|2832.36|2832.36|2832.3|2832.3|2832.36|2832.36|2832.24|2832.24|0
1628061830000|2021-08-04 07:23:50|2832.18|2832.18|2833.36|2833.36|2833.36|2833.36|2832.18|2832.18|0
1628061840000|2021-08-04 07:24:00|2833.4|2833.4|2835.89|2835.89|2836.06|2836.06|2833.4|2833.4|0
1628061850000|2021-08-04 07:24:10|2835.73|2835.73|2835.37|2835.37|2835.73|2835.73|2835.33|2835.33|0
1628061860000|2021-08-04 07:24:20|2835.59|2835.59|2835.45|2835.45|2835.67|2835.67|2834.84|2834.84|0
1628061870000|2021-08-04 07:24:30|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|2835.23|0
1628061880000|2021-08-04 07:24:40|2834.4|2834.4|2834.23|2834.23|2834.4|2834.4|2833.88|2833.88|0
1628061890000|2021-08-04 07:24:50|2834.45|2834.45|2835.02|2835.02|2835.97|2835.97|2834.45|2834.45|0
1628061900000|2021-08-04 07:25:00|2834.8|2834.8|2833.93|2833.93|2834.8|2834.8|2833.93|2833.93|0
1628061910000|2021-08-04 07:25:10|2833.91|2833.91|2834.02|2834.02|2834.04|2834.04|2833.87|2833.87|0
1628061920000|2021-08-04 07:25:20|2833.96|2833.96|2834.16|2834.16|2834.16|2834.16|2833.86|2833.86|0
1628061930000|2021-08-04 07:25:30|2833.99|2833.99|2832.13|2832.13|2833.99|2833.99|2832.13|2832.13|0
1628061940000|2021-08-04 07:25:40|2831.9|2831.9|2832.05|2832.05|2832.05|2832.05|2831.9|2831.9|0
1628061950000|2021-08-04 07:25:50|2832.17|2832.17|2832.98|2832.98|2833.12|2833.12|2832.17|2832.17|0
1628061960000|2021-08-04 07:26:00|2833.02|2833.02|2833.15|2833.15|2833.15|2833.15|2833.02|2833.02|0
1628061980000|2021-08-04 07:26:20|2833.19|2833.19|2833.06|2833.06|2833.19|2833.19|2833.06|2833.06|0
1628061990000|2021-08-04 07:26:30|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|2833.01|0
1628062000000|2021-08-04 07:26:40|2832.68|2832.68|2832.01|2832.01|2832.68|2832.68|2832.01|2832.01|0
1628062010000|2021-08-04 07:26:50|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|2831.93|0
1628062020000|2021-08-04 07:27:00|2832.48|2832.48|2832.04|2832.04|2832.93|2832.93|2832.04|2832.04|0
1628062030000|2021-08-04 07:27:10|2831.75|2831.75|2830.64|2830.64|2831.75|2831.75|2830.64|2830.64|0
1628062040000|2021-08-04 07:27:20|2830.47|2830.47|2831.01|2831.01|2831.01|2831.01|2830.35|2830.35|0
1628062050000|2021-08-04 07:27:30|2830.95|2830.95|2830.87|2830.87|2831.22|2831.22|2830.77|2830.77|0
1628062060000|2021-08-04 07:27:40|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1628062070000|2021-08-04 07:27:50|2830.65|2830.65|2832.06|2832.06|2832.23|2832.23|2830.65|2830.65|0
1628062080000|2021-08-04 07:28:00|2832.23|2832.23|2832.15|2832.15|2832.23|2832.23|2832.15|2832.15|0
1628062090000|2021-08-04 07:28:10|2832.27|2832.27|2833.06|2833.06|2833.22|2833.22|2832.27|2832.27|0
1628062100000|2021-08-04 07:28:20|2832.88|2832.88|2833.13|2833.13|2833.21|2833.21|2832.71|2832.71|0
1628062110000|2021-08-04 07:28:30|2833.18|2833.18|2832.69|2832.69|2833.18|2833.18|2832.69|2832.69|0
1628062130000|2021-08-04 07:28:50|2832.63|2832.63|2832.52|2832.52|2832.63|2832.63|2832.52|2832.52|0
1628062140000|2021-08-04 07:29:00|2832.47|2832.47|2832.09|2832.09|2832.47|2832.47|2832.09|2832.09|0
1628062150000|2021-08-04 07:29:10|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|2832.22|0
1628062160000|2021-08-04 07:29:20|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|2832.05|0
1628062170000|2021-08-04 07:29:30|2832|2832|2832.04|2832.04|2832.13|2832.13|2831.96|2831.96|0
1628062180000|2021-08-04 07:29:40|2831.98|2831.98|2831.37|2831.37|2831.98|2831.98|2831.37|2831.37|0
1628062190000|2021-08-04 07:29:50|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|2831.7|0
1628062200000|2021-08-04 07:30:00|2831.87|2831.87|2832.37|2832.37|2832.37|2832.37|2831.87|2831.87|0
1628062210000|2021-08-04 07:30:10|2832.45|2832.45|2831.83|2831.83|2832.49|2832.49|2831.83|2831.83|0
1628062220000|2021-08-04 07:30:20|2831.75|2831.75|2832.25|2832.25|2832.25|2832.25|2831.75|2831.75|0
1628062230000|2021-08-04 07:30:30|2831.97|2831.97|2831.9|2831.9|2832.05|2832.05|2831.83|2831.83|0
1628062240000|2021-08-04 07:30:40|2831.85|2831.85|2831.78|2831.78|2831.86|2831.86|2831.78|2831.78|0
1628062250000|2021-08-04 07:30:50|2831.82|2831.82|2831.72|2831.72|2831.82|2831.82|2831.38|2831.38|0
1628062260000|2021-08-04 07:31:00|2831.76|2831.76|2831.04|2831.04|2831.76|2831.76|2831.04|2831.04|0
1628062270000|2021-08-04 07:31:10|2830.96|2830.96|2830.78|2830.78|2830.96|2830.96|2830.78|2830.78|0
1628062280000|2021-08-04 07:31:20|2831.89|2831.89|2833.24|2833.24|2833.32|2833.32|2831.89|2831.89|0
1628062290000|2021-08-04 07:31:30|2833.2|2833.2|2832.83|2832.83|2833.37|2833.37|2832.83|2832.83|0
1628062300000|2021-08-04 07:31:40|2833.17|2833.17|2833.29|2833.29|2833.29|2833.29|2833.17|2833.17|0
1628062310000|2021-08-04 07:31:50|2833.12|2833.12|2833.34|2833.34|2833.34|2833.34|2832.56|2832.56|0
1628062320000|2021-08-04 07:32:00|2833.45|2833.45|2833.56|2833.56|2833.56|2833.56|2833.45|2833.45|0
1628062330000|2021-08-04 07:32:10|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|0
1628062350000|2021-08-04 07:32:30|2833.05|2833.05|2832.94|2832.94|2833.05|2833.05|2832.66|2832.66|0
1628062360000|2021-08-04 07:32:40|2833.19|2833.19|2833.19|2833.19|2833.3|2833.3|2833.19|2833.19|0
1628062380000|2021-08-04 07:33:00|2833.27|2833.27|2832.94|2832.94|2833.27|2833.27|2832.94|2832.94|0
1628062390000|2021-08-04 07:33:10|2833|2833|2833.25|2833.25|2833.25|2833.25|2833|2833|0
1628062400000|2021-08-04 07:33:20|2833.42|2833.42|2833.25|2833.25|2833.42|2833.42|2833.25|2833.25|0
1628062410000|2021-08-04 07:33:30|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1628062420000|2021-08-04 07:33:40|2834.41|2834.41|2834.62|2834.62|2834.64|2834.64|2834.41|2834.41|0
1628062430000|2021-08-04 07:33:50|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|2834.79|0
1628062440000|2021-08-04 07:34:00|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1628062450000|2021-08-04 07:34:10|2835.12|2835.12|2834.62|2834.62|2835.12|2835.12|2834.62|2834.62|0
1628062460000|2021-08-04 07:34:20|2834.57|2834.57|2834.79|2834.79|2834.79|2834.79|2834.57|2834.57|0
1628062470000|2021-08-04 07:34:30|2835.12|2835.12|2835.18|2835.18|2835.29|2835.29|2835.12|2835.12|0
1628062480000|2021-08-04 07:34:40|2835.34|2835.34|2835.36|2835.36|2835.36|2835.36|2835.34|2835.34|0
1628062490000|2021-08-04 07:34:50|2835.03|2835.03|2834.74|2834.74|2835.03|2835.03|2834.57|2834.57|0
1628062500000|2021-08-04 07:35:00|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|0
1628062510000|2021-08-04 07:35:10|2835.29|2835.29|2836.61|2836.61|2836.86|2836.86|2835.29|2835.29|0
1628062520000|2021-08-04 07:35:20|2836.49|2836.49|2835.84|2835.84|2836.49|2836.49|2835.84|2835.84|0
1628062530000|2021-08-04 07:35:30|2835.5|2835.5|2835.84|2835.84|2835.84|2835.84|2835.5|2835.5|0
1628062540000|2021-08-04 07:35:40|2835.67|2835.67|2835.45|2835.45|2835.67|2835.67|2835.45|2835.45|0
1628062560000|2021-08-04 07:36:00|2835.51|2835.51|2835.2|2835.2|2835.51|2835.51|2835.2|2835.2|0
1628062570000|2021-08-04 07:36:10|2835.12|2835.12|2833.39|2833.39|2835.12|2835.12|2833.39|2833.39|0
1628062580000|2021-08-04 07:36:20|2833.38|2833.38|2833.1|2833.1|2833.38|2833.38|2833.1|2833.1|0
1628062590000|2021-08-04 07:36:30|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1628062600000|2021-08-04 07:36:40|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|2833.22|0
1628062610000|2021-08-04 07:36:50|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1628062620000|2021-08-04 07:37:00|2833.83|2833.83|2832.83|2832.83|2833.83|2833.83|2832.83|2832.83|0
1628062630000|2021-08-04 07:37:10|2832.99|2832.99|2833.39|2833.39|2833.4|2833.4|2832.99|2832.99|0
1628062640000|2021-08-04 07:37:20|2833.56|2833.56|2833.77|2833.77|2833.77|2833.77|2833.56|2833.56|0
1628062650000|2021-08-04 07:37:30|2833.68|2833.68|2833.67|2833.67|2833.68|2833.68|2833.67|2833.67|0
1628062660000|2021-08-04 07:37:40|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|2833.84|0
1628062670000|2021-08-04 07:37:50|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|0
1628062680000|2021-08-04 07:38:00|2833.5|2833.5|2832.83|2832.83|2833.5|2833.5|2832.83|2832.83|0
1628062690000|2021-08-04 07:38:10|2832.72|2832.72|2832.67|2832.67|2832.72|2832.72|2832.67|2832.67|0
1628062700000|2021-08-04 07:38:20|2832.72|2832.72|2833.75|2833.75|2833.75|2833.75|2832.72|2832.72|0
1628062710000|2021-08-04 07:38:30|2833.88|2833.88|2834.22|2834.22|2834.65|2834.65|2833.88|2833.88|0
1628062730000|2021-08-04 07:38:50|2833.88|2833.88|2833.66|2833.66|2833.88|2833.88|2833.5|2833.5|0
1628062740000|2021-08-04 07:39:00|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|2833.58|0
1628062750000|2021-08-04 07:39:10|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|2833.47|0
1628062760000|2021-08-04 07:39:20|2833.19|2833.19|2833.64|2833.64|2833.64|2833.64|2833.19|2833.19|0
1628062770000|2021-08-04 07:39:30|2833.68|2833.68|2834.68|2834.68|2834.68|2834.68|2833.68|2833.68|0
1628062780000|2021-08-04 07:39:40|2834.76|2834.76|2834.81|2834.81|2834.82|2834.82|2834.72|2834.72|0
1628062800000|2021-08-04 07:40:00|2834.92|2834.92|2834.51|2834.51|2835.03|2835.03|2834.51|2834.51|0
1628062810000|2021-08-04 07:40:10|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|0
1628062820000|2021-08-04 07:40:20|2834.53|2834.53|2834.37|2834.37|2834.53|2834.53|2834.37|2834.37|0
1628062830000|2021-08-04 07:40:30|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1628062840000|2021-08-04 07:40:40|2834.25|2834.25|2834.2|2834.2|2834.25|2834.25|2834.2|2834.2|0
1628062850000|2021-08-04 07:40:50|2834.08|2834.08|2833.91|2833.91|2834.08|2834.08|2833.91|2833.91|0
1628062860000|2021-08-04 07:41:00|2833.83|2833.83|2833.17|2833.17|2833.83|2833.83|2833.17|2833.17|0
1628062870000|2021-08-04 07:41:10|2833.16|2833.16|2832.24|2832.24|2833.16|2833.16|2832.24|2832.24|0
1628062880000|2021-08-04 07:41:20|2832.37|2832.37|2832.24|2832.24|2832.37|2832.37|2832.24|2832.24|0
1628062890000|2021-08-04 07:41:30|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|0
1628062900000|2021-08-04 07:41:40|2832.46|2832.46|2833.77|2833.77|2833.77|2833.77|2832.46|2832.46|0
1628062910000|2021-08-04 07:41:50|2833.61|2833.61|2833.14|2833.14|2833.61|2833.61|2833.14|2833.14|0
1628062920000|2021-08-04 07:42:00|2833.08|2833.08|2833.12|2833.12|2833.12|2833.12|2832.96|2832.96|0
1628062930000|2021-08-04 07:42:10|2833.75|2833.75|2833.84|2833.84|2833.84|2833.84|2833.75|2833.75|0
1628062940000|2021-08-04 07:42:20|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1628062960000|2021-08-04 07:42:40|2834.55|2834.55|2834.5|2834.5|2834.55|2834.55|2834.5|2834.5|0
1628062970000|2021-08-04 07:42:50|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|2834.56|0
1628062980000|2021-08-04 07:43:00|2834.78|2834.78|2835|2835|2835|2835|2834.78|2834.78|0
1628063010000|2021-08-04 07:43:30|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|0
1628063020000|2021-08-04 07:43:40|2835|2835|2835|2835|2835|2835|2835|2835|0
1628063040000|2021-08-04 07:44:00|2834.83|2834.83|2835.16|2835.16|2835.16|2835.16|2834.83|2834.83|0
1628063050000|2021-08-04 07:44:10|2835|2835|2834.95|2834.95|2835|2835|2834.95|2834.95|0
1628063060000|2021-08-04 07:44:20|2834.79|2834.79|2833.68|2833.68|2834.79|2834.79|2833.68|2833.68|0
1628063070000|2021-08-04 07:44:30|2833.74|2833.74|2834.17|2834.17|2834.17|2834.17|2833.74|2833.74|0
1628063080000|2021-08-04 07:44:40|2834|2834|2834.5|2834.5|2834.5|2834.5|2834|2834|0
1628063100000|2021-08-04 07:45:00|2834.67|2834.67|2834.69|2834.69|2835.06|2835.06|2834.67|2834.67|0
1628063110000|2021-08-04 07:45:10|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1628063120000|2021-08-04 07:45:20|2834.34|2834.34|2833.69|2833.69|2834.42|2834.42|2833.69|2833.69|0
1628063130000|2021-08-04 07:45:30|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|2833.81|0
1628063140000|2021-08-04 07:45:40|2833.65|2833.65|2833.81|2833.81|2833.98|2833.98|2833.65|2833.65|0
1628063150000|2021-08-04 07:45:50|2833.63|2833.63|2833.28|2833.28|2833.63|2833.63|2833.28|2833.28|0
1628063160000|2021-08-04 07:46:00|2833.27|2833.27|2832.99|2832.99|2833.27|2833.27|2832.99|2832.99|0
1628063180000|2021-08-04 07:46:20|2832.82|2832.82|2832.11|2832.11|2832.82|2832.82|2831.86|2831.86|0
1628063190000|2021-08-04 07:46:30|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|2832.44|0
1628063200000|2021-08-04 07:46:40|2832.82|2832.82|2833.1|2833.1|2833.1|2833.1|2832.77|2832.77|0
1628063210000|2021-08-04 07:46:50|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|2833.16|0
1628063220000|2021-08-04 07:47:00|2833.24|2833.24|2834.29|2834.29|2834.29|2834.29|2833.24|2833.24|0
1628063230000|2021-08-04 07:47:10|2834.24|2834.24|2833.38|2833.38|2834.24|2834.24|2833.16|2833.16|0
1628063240000|2021-08-04 07:47:20|2833.33|2833.33|2833.3|2833.3|2833.33|2833.33|2832.5|2832.5|0
1628063250000|2021-08-04 07:47:30|2833.47|2833.47|2833.59|2833.59|2833.59|2833.59|2833.43|2833.43|0
1628063260000|2021-08-04 07:47:40|2834.17|2834.17|2834.13|2834.13|2834.22|2834.22|2834.13|2834.13|0
1628063270000|2021-08-04 07:47:50|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.47|2833.47|0
1628063280000|2021-08-04 07:48:00|2834.14|2834.14|2834.01|2834.01|2834.18|2834.18|2834.01|2834.01|0
1628063290000|2021-08-04 07:48:10|2833.96|2833.96|2833.62|2833.62|2833.96|2833.96|2833.62|2833.62|0
1628063300000|2021-08-04 07:48:20|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|0
1628063310000|2021-08-04 07:48:30|2834.36|2834.36|2834.03|2834.03|2834.4|2834.4|2834.03|2834.03|0
1628063320000|2021-08-04 07:48:40|2834.15|2834.15|2835|2835|2835.27|2835.27|2834.15|2834.15|0
1628063330000|2021-08-04 07:48:50|2835.05|2835.05|2835.11|2835.11|2835.11|2835.11|2835.05|2835.05|0
1628063340000|2021-08-04 07:49:00|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1628063350000|2021-08-04 07:49:10|2835.11|2835.11|2835.22|2835.22|2835.25|2835.25|2835.11|2835.11|0
1628063360000|2021-08-04 07:49:20|2835.18|2835.18|2834.8|2834.8|2835.19|2835.19|2834.8|2834.8|0
1628063370000|2021-08-04 07:49:30|2834.76|2834.76|2834.81|2834.81|2834.87|2834.87|2834.65|2834.65|0
1628063380000|2021-08-04 07:49:40|2834.79|2834.79|2835.24|2835.24|2835.24|2835.24|2834.79|2834.79|0
1628063390000|2021-08-04 07:49:50|2835.41|2835.41|2835.36|2835.36|2835.53|2835.53|2835.36|2835.36|0
1628063400000|2021-08-04 07:50:00|2835.41|2835.41|2835.29|2835.29|2835.5|2835.5|2835.28|2835.28|0
1628063410000|2021-08-04 07:50:10|2835.42|2835.42|2834.94|2834.94|2835.42|2835.42|2834.94|2834.94|0
1628063420000|2021-08-04 07:50:20|2834.89|2834.89|2834.89|2834.89|2834.93|2834.93|2834.89|2834.89|0
1628063430000|2021-08-04 07:50:30|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|0
1628063440000|2021-08-04 07:50:40|2834.89|2834.89|2833.66|2833.66|2834.89|2834.89|2833.62|2833.62|0
1628063450000|2021-08-04 07:50:50|2833.55|2833.55|2834.4|2834.4|2834.48|2834.48|2833.55|2833.55|0
1628063460000|2021-08-04 07:51:00|2834.34|2834.34|2834.25|2834.25|2834.34|2834.34|2834.25|2834.25|0
1628063470000|2021-08-04 07:51:10|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|0
1628063480000|2021-08-04 07:51:20|2834.4|2834.4|2834.47|2834.47|2834.47|2834.47|2834.28|2834.28|0
1628063500000|2021-08-04 07:51:40|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1628063510000|2021-08-04 07:51:50|2834.18|2834.18|2833.96|2833.96|2834.18|2834.18|2833.95|2833.95|0
1628063520000|2021-08-04 07:52:00|2833.74|2833.74|2833.39|2833.39|2833.74|2833.74|2833.39|2833.39|0
1628063530000|2021-08-04 07:52:10|2833.28|2833.28|2833.57|2833.57|2833.61|2833.61|2833.28|2833.28|0
1628063540000|2021-08-04 07:52:20|2833.61|2833.61|2834.04|2834.04|2834.04|2834.04|2833.61|2833.61|0
1628063550000|2021-08-04 07:52:30|2834.2|2834.2|2833.79|2833.79|2834.2|2834.2|2833.79|2833.79|0
1628063560000|2021-08-04 07:52:40|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1628063580000|2021-08-04 07:53:00|2833.79|2833.79|2833.4|2833.4|2834.1|2834.1|2833.24|2833.24|0
1628063590000|2021-08-04 07:53:10|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1628063600000|2021-08-04 07:53:20|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|0
1628063610000|2021-08-04 07:53:30|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|2833.18|0
1628063620000|2021-08-04 07:53:40|2833.19|2833.19|2834.3|2834.3|2834.3|2834.3|2833.19|2833.19|0
1628063630000|2021-08-04 07:53:50|2834.24|2834.24|2834.63|2834.63|2834.63|2834.63|2834.24|2834.24|0
1628063640000|2021-08-04 07:54:00|2834.75|2834.75|2834.42|2834.42|2834.75|2834.75|2834.42|2834.42|0
1628063660000|2021-08-04 07:54:20|2834.2|2834.2|2834.09|2834.09|2834.2|2834.2|2834.09|2834.09|0
1628063670000|2021-08-04 07:54:30|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|2834.01|0
1628063680000|2021-08-04 07:54:40|2833.88|2833.88|2831.04|2831.04|2833.88|2833.88|2831.04|2831.04|0
1628063690000|2021-08-04 07:54:50|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1628063700000|2021-08-04 07:55:00|2831.15|2831.15|2831.41|2831.41|2831.41|2831.41|2831.15|2831.15|0
1628063710000|2021-08-04 07:55:10|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1628063720000|2021-08-04 07:55:20|2831.86|2831.86|2832.31|2832.31|2832.31|2832.31|2831.86|2831.86|0
1628063730000|2021-08-04 07:55:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1628063740000|2021-08-04 07:55:40|2832.53|2832.53|2831.89|2831.89|2832.62|2832.62|2831.73|2831.73|0
1628063750000|2021-08-04 07:55:50|2831.35|2831.35|2830.96|2830.96|2831.35|2831.35|2830.96|2830.96|0
1628063760000|2021-08-04 07:56:00|2830.88|2830.88|2831.79|2831.79|2831.79|2831.79|2830.88|2830.88|0
1628063770000|2021-08-04 07:56:10|2831.96|2831.96|2832.2|2832.2|2832.2|2832.2|2831.96|2831.96|0
1628063780000|2021-08-04 07:56:20|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|2832.24|0
1628063790000|2021-08-04 07:56:30|2832.3|2832.3|2831.92|2831.92|2832.3|2832.3|2831.92|2831.92|0
1628063810000|2021-08-04 07:56:50|2831.98|2831.98|2832.38|2832.38|2832.42|2832.42|2831.98|2831.98|0
1628063820000|2021-08-04 07:57:00|2832.34|2832.34|2832.26|2832.26|2832.34|2832.34|2832.26|2832.26|0
1628063830000|2021-08-04 07:57:10|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|2832.18|0
1628063840000|2021-08-04 07:57:20|2832.29|2832.29|2832.45|2832.45|2832.45|2832.45|2832.29|2832.29|0
1628063850000|2021-08-04 07:57:30|2832.79|2832.79|2832.66|2832.66|2832.79|2832.79|2832.66|2832.66|0
1628063860000|2021-08-04 07:57:40|2832.61|2832.61|2832.8|2832.8|2832.8|2832.8|2832.61|2832.61|0
1628063870000|2021-08-04 07:57:50|2832.86|2832.86|2832.75|2832.75|2832.86|2832.86|2832.75|2832.75|0
1628063880000|2021-08-04 07:58:00|2832.71|2832.71|2832.79|2832.79|2832.93|2832.93|2832.71|2832.71|0
1628063890000|2021-08-04 07:58:10|2832.74|2832.74|2832.57|2832.57|2832.74|2832.74|2832.57|2832.57|0
1628063900000|2021-08-04 07:58:20|2832.68|2832.68|2832.34|2832.34|2832.68|2832.68|2832.34|2832.34|0
1628063910000|2021-08-04 07:58:30|2832.3|2832.3|2832.43|2832.43|2832.43|2832.43|2832.26|2832.26|0
1628063920000|2021-08-04 07:58:40|2832.2|2832.2|2831.68|2831.68|2832.2|2832.2|2831.68|2831.68|0
1628063930000|2021-08-04 07:58:50|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|0
1628063940000|2021-08-04 07:59:00|2831.6|2831.6|2831.11|2831.11|2831.61|2831.61|2831.11|2831.11|0
1628063950000|2021-08-04 07:59:10|2831|2831|2831|2831|2831|2831|2831|2831|0
1628063960000|2021-08-04 07:59:20|2830.62|2830.62|2830.06|2830.06|2830.62|2830.62|2829.65|2829.65|0
1628063970000|2021-08-04 07:59:30|2829.9|2829.9|2828.48|2828.48|2829.9|2829.9|2828.48|2828.48|0
1628063980000|2021-08-04 07:59:40|2828.44|2828.44|2828.74|2828.74|2828.74|2828.74|2828.3|2828.3|0
1628063990000|2021-08-04 07:59:50|2828.91|2828.91|2829.12|2829.12|2829.12|2829.12|2828.87|2828.87|0
1628064000000|2021-08-04 08:00:00|2829.77|2829.77|2830.32|2830.32|2830.32|2830.32|2829.77|2829.77|0
1628064010000|2021-08-04 08:00:10|2830.41|2830.41|2830.62|2830.62|2830.62|2830.62|2830.41|2830.41|0
1628064020000|2021-08-04 08:00:20|2830.58|2830.58|2830.75|2830.75|2830.75|2830.75|2830.58|2830.58|0
1628064030000|2021-08-04 08:00:30|2830.8|2830.8|2829.33|2829.33|2830.8|2830.8|2829.33|2829.33|0
1628064040000|2021-08-04 08:00:40|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|2829.49|0
1628064050000|2021-08-04 08:00:50|2829.32|2829.32|2827.98|2827.98|2829.32|2829.32|2827.98|2827.98|0
1628064060000|2021-08-04 08:01:00|2828.1|2828.1|2828.21|2828.21|2828.21|2828.21|2828.1|2828.1|0
1628064070000|2021-08-04 08:01:10|2828.26|2828.26|2828.9|2828.9|2828.9|2828.9|2828.26|2828.26|0
1628064080000|2021-08-04 08:01:20|2829.85|2829.85|2829.52|2829.52|2830.18|2830.18|2829.52|2829.52|0
1628064110000|2021-08-04 08:01:50|2829.58|2829.58|2829.85|2829.85|2829.85|2829.85|2829.58|2829.58|0
1628064120000|2021-08-04 08:02:00|2829.74|2829.74|2829.98|2829.98|2829.98|2829.98|2829.46|2829.46|0
1628064140000|2021-08-04 08:02:20|2829.65|2829.65|2829.49|2829.49|2829.65|2829.65|2829.49|2829.49|0
1628064150000|2021-08-04 08:02:30|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|2829.32|0
1628064160000|2021-08-04 08:02:40|2829.38|2829.38|2828.87|2828.87|2829.38|2829.38|2828.7|2828.7|0
1628064170000|2021-08-04 08:02:50|2829.03|2829.03|2829.09|2829.09|2829.48|2829.48|2829.03|2829.03|0
1628064180000|2021-08-04 08:03:00|2829.18|2829.18|2829.35|2829.35|2829.35|2829.35|2829.18|2829.18|0
1628064190000|2021-08-04 08:03:10|2829.68|2829.68|2829.9|2829.9|2830.23|2830.23|2829.68|2829.68|0
1628064200000|2021-08-04 08:03:20|2829.94|2829.94|2828.92|2828.92|2830.15|2830.15|2828.92|2828.92|0
1628064210000|2021-08-04 08:03:30|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|2829.75|0
1628064220000|2021-08-04 08:03:40|2829.92|2829.92|2829.75|2829.75|2829.92|2829.92|2829.75|2829.75|0
1628064230000|2021-08-04 08:03:50|2829.59|2829.59|2828.2|2828.2|2829.65|2829.65|2828.2|2828.2|0
1628064240000|2021-08-04 08:04:00|2827.99|2827.99|2827.65|2827.65|2827.99|2827.99|2827.65|2827.65|0
1628064250000|2021-08-04 08:04:10|2827.6|2827.6|2827.43|2827.43|2827.6|2827.6|2827.43|2827.43|0
1628064260000|2021-08-04 08:04:20|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|2827.55|0
1628064270000|2021-08-04 08:04:30|2827.66|2827.66|2828.6|2828.6|2828.6|2828.6|2827.66|2827.66|0
1628064280000|2021-08-04 08:04:40|2828.77|2828.77|2828.77|2828.77|2828.77|2828.77|2828.77|2828.77|0
1628064300000|2021-08-04 08:05:00|2828.61|2828.61|2827.71|2827.71|2828.61|2828.61|2827.71|2827.71|0
1628064310000|2021-08-04 08:05:10|2827.88|2827.88|2827.77|2827.77|2827.94|2827.94|2827.77|2827.77|0
1628064320000|2021-08-04 08:05:20|2827.65|2827.65|2828.04|2828.04|2828.04|2828.04|2827.65|2827.65|0
1628064330000|2021-08-04 08:05:30|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|2827.87|0
1628064350000|2021-08-04 08:05:50|2827.82|2827.82|2827.21|2827.21|2827.82|2827.82|2827.21|2827.21|0
1628064360000|2021-08-04 08:06:00|2827.03|2827.03|2826.77|2826.77|2827.03|2827.03|2826.77|2826.77|0
1628064370000|2021-08-04 08:06:10|2826.6|2826.6|2826.48|2826.48|2826.6|2826.6|2826.48|2826.48|0
1628064390000|2021-08-04 08:06:30|2826.44|2826.44|2826.43|2826.43|2826.44|2826.44|2826.43|2826.43|0
1628064400000|2021-08-04 08:06:40|2826.47|2826.47|2826.31|2826.31|2826.47|2826.47|2826.31|2826.31|0
1628064410000|2021-08-04 08:06:50|2826.2|2826.2|2825.54|2825.54|2826.2|2826.2|2825.54|2825.54|0
1628064420000|2021-08-04 08:07:00|2825.67|2825.67|2825.42|2825.42|2825.67|2825.67|2825.42|2825.42|0
1628064430000|2021-08-04 08:07:10|2825.4|2825.4|2825.11|2825.11|2825.4|2825.4|2825.11|2825.11|0
1628064440000|2021-08-04 08:07:20|2825.28|2825.28|2825.25|2825.25|2825.31|2825.31|2825.25|2825.25|0
1628064450000|2021-08-04 08:07:30|2824.91|2824.91|2824.55|2824.55|2824.91|2824.91|2824.55|2824.55|0
1628064460000|2021-08-04 08:07:40|2824.61|2824.61|2824.44|2824.44|2824.61|2824.61|2824.44|2824.44|0
1628064470000|2021-08-04 08:07:50|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|2824.5|0
1628064480000|2021-08-04 08:08:00|2824.56|2824.56|2824.95|2824.95|2824.95|2824.95|2824.45|2824.45|0
1628064490000|2021-08-04 08:08:10|2825.17|2825.17|2825.32|2825.32|2825.5|2825.5|2825.17|2825.17|0
1628064500000|2021-08-04 08:08:20|2825.77|2825.77|2825.79|2825.79|2825.93|2825.93|2825.71|2825.71|0
1628064510000|2021-08-04 08:08:30|2825.75|2825.75|2826.55|2826.55|2826.55|2826.55|2825.75|2825.75|0
1628064520000|2021-08-04 08:08:40|2826.5|2826.5|2826.61|2826.61|2826.61|2826.61|2826.5|2826.5|0
1628064530000|2021-08-04 08:08:50|2826.67|2826.67|2826.73|2826.73|2826.73|2826.73|2826.64|2826.64|0
1628064540000|2021-08-04 08:09:00|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|2826.69|0
1628064550000|2021-08-04 08:09:10|2826.85|2826.85|2825.48|2825.48|2826.91|2826.91|2825.48|2825.48|0
1628064560000|2021-08-04 08:09:20|2825.52|2825.52|2825.69|2825.69|2825.69|2825.69|2825.52|2825.52|0
1628064570000|2021-08-04 08:09:30|2825.6|2825.6|2825.61|2825.61|2825.61|2825.61|2825.6|2825.6|0
1628064580000|2021-08-04 08:09:40|2825.6|2825.6|2825.41|2825.41|2826.25|2826.25|2825.24|2825.24|0
1628064590000|2021-08-04 08:09:50|2825.36|2825.36|2825.3|2825.3|2825.36|2825.36|2825.3|2825.3|0
1628064600000|2021-08-04 08:10:00|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|0
1628064610000|2021-08-04 08:10:10|2825.01|2825.01|2824.82|2824.82|2825.01|2825.01|2824.71|2824.71|0
1628064620000|2021-08-04 08:10:20|2825.05|2825.05|2826.11|2826.11|2826.11|2826.11|2825.05|2825.05|0
1628064630000|2021-08-04 08:10:30|2826.16|2826.16|2826.48|2826.48|2826.48|2826.48|2826.16|2826.16|0
1628064640000|2021-08-04 08:10:40|2826.4|2826.4|2826.29|2826.29|2826.4|2826.4|2826.23|2826.23|0
1628064660000|2021-08-04 08:11:00|2826.4|2826.4|2827.27|2827.27|2827.29|2827.29|2826.4|2826.4|0
1628064670000|2021-08-04 08:11:10|2827.78|2827.78|2828.19|2828.19|2828.19|2828.19|2827.78|2827.78|0
1628064680000|2021-08-04 08:11:20|2828.36|2828.36|2828.92|2828.92|2828.92|2828.92|2828.36|2828.36|0
1628064690000|2021-08-04 08:11:30|2828.81|2828.81|2828.64|2828.64|2828.81|2828.81|2828.64|2828.64|0
1628064700000|2021-08-04 08:11:40|2828.3|2828.3|2829.17|2829.17|2829.17|2829.17|2827.91|2827.91|0
1628064710000|2021-08-04 08:11:50|2829.5|2829.5|2829.5|2829.5|2829.5|2829.5|2829.5|2829.5|0
1628064720000|2021-08-04 08:12:00|2829.46|2829.46|2829.46|2829.46|2829.5|2829.5|2829.46|2829.46|0
1628064730000|2021-08-04 08:12:10|2829.57|2829.57|2829.63|2829.63|2829.63|2829.63|2829.57|2829.57|0
1628064750000|2021-08-04 08:12:30|2829.74|2829.74|2829.8|2829.8|2829.8|2829.8|2829.74|2829.74|0
1628064760000|2021-08-04 08:12:40|2829.83|2829.83|2830.34|2830.34|2830.34|2830.34|2829.83|2829.83|0
1628064770000|2021-08-04 08:12:50|2830.43|2830.43|2831.02|2831.02|2831.19|2831.19|2830.43|2830.43|0
1628064780000|2021-08-04 08:13:00|2830.96|2830.96|2832.1|2832.1|2832.1|2832.1|2830.84|2830.84|0
1628064790000|2021-08-04 08:13:10|2832.26|2832.26|2832.6|2832.6|2832.6|2832.6|2832.26|2832.26|0
1628064800000|2021-08-04 08:13:20|2832.77|2832.77|2832.93|2832.93|2832.98|2832.98|2832.77|2832.77|0
1628064810000|2021-08-04 08:13:30|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|2833.59|0
1628064820000|2021-08-04 08:13:40|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|2833.53|0
1628064830000|2021-08-04 08:13:50|2833.55|2833.55|2833.64|2833.64|2833.64|2833.64|2833.55|2833.55|0
1628064840000|2021-08-04 08:14:00|2833.86|2833.86|2834.2|2834.2|2834.2|2834.2|2833.86|2833.86|0
1628064850000|2021-08-04 08:14:10|2834.3|2834.3|2835.15|2835.15|2835.15|2835.15|2834.3|2834.3|0
1628064870000|2021-08-04 08:14:30|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|2835.1|0
1628064890000|2021-08-04 08:14:50|2835.27|2835.27|2835.97|2835.97|2835.97|2835.97|2835.27|2835.27|0
1628064900000|2021-08-04 08:15:00|2835.91|2835.91|2834.64|2834.64|2835.91|2835.91|2834.64|2834.64|0
1628064910000|2021-08-04 08:15:10|2834.37|2834.37|2834.41|2834.41|2834.41|2834.41|2834.37|2834.37|0
1628064920000|2021-08-04 08:15:20|2834.32|2834.32|2834.6|2834.6|2834.6|2834.6|2834.27|2834.27|0
1628064930000|2021-08-04 08:15:30|2834.43|2834.43|2834.93|2834.93|2834.93|2834.93|2834.43|2834.43|0
1628064940000|2021-08-04 08:15:40|2835.02|2835.02|2834.84|2834.84|2835.02|2835.02|2834.8|2834.8|0
1628064960000|2021-08-04 08:16:00|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|2834.71|0
1628064980000|2021-08-04 08:16:20|2834.89|2834.89|2834.98|2834.98|2834.98|2834.98|2834.87|2834.87|0
1628064990000|2021-08-04 08:16:30|2835.81|2835.81|2835.64|2835.64|2835.81|2835.81|2835.64|2835.64|0
1628065010000|2021-08-04 08:16:50|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|2835.87|0
1628065030000|2021-08-04 08:17:10|2835.84|2835.84|2835.5|2835.5|2835.84|2835.84|2835.5|2835.5|0
1628065040000|2021-08-04 08:17:20|2835.45|2835.45|2835.22|2835.22|2835.45|2835.45|2835.22|2835.22|0
1628065050000|2021-08-04 08:17:30|2835.34|2835.34|2835.68|2835.68|2835.73|2835.73|2835.34|2835.34|0
1628065070000|2021-08-04 08:17:50|2835.79|2835.79|2836.29|2836.29|2836.29|2836.29|2835.79|2835.79|0
1628065090000|2021-08-04 08:18:10|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|0
1628065110000|2021-08-04 08:18:30|2836.47|2836.47|2835.97|2835.97|2836.47|2836.47|2835.97|2835.97|0
1628065120000|2021-08-04 08:18:40|2835.71|2835.71|2835.65|2835.65|2835.76|2835.76|2835.65|2835.65|0
1628065140000|2021-08-04 08:19:00|2835.42|2835.42|2833.72|2833.72|2835.42|2835.42|2833.7|2833.7|0
1628065150000|2021-08-04 08:19:10|2833.88|2833.88|2834.06|2834.06|2834.07|2834.07|2833.72|2833.72|0
1628065160000|2021-08-04 08:19:20|2834.23|2834.23|2834.4|2834.4|2834.57|2834.57|2834.23|2834.23|0
1628065190000|2021-08-04 08:19:50|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|2834.74|0
1628065200000|2021-08-04 08:20:00|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|2834.85|0
1628065210000|2021-08-04 08:20:10|2835.02|2835.02|2834.68|2834.68|2835.02|2835.02|2834.68|2834.68|0
1628065220000|2021-08-04 08:20:20|2833.93|2833.93|2833|2833|2833.93|2833.93|2833|2833|0
1628065240000|2021-08-04 08:20:40|2833.5|2833.5|2833.66|2833.66|2833.66|2833.66|2833.5|2833.5|0
1628065280000|2021-08-04 08:21:20|2833.83|2833.83|2834|2834|2834|2834|2833.83|2833.83|0
1628065290000|2021-08-04 08:21:30|2833.93|2833.93|2833.99|2833.99|2833.99|2833.99|2833.93|2833.93|0
1628065300000|2021-08-04 08:21:40|2833.9|2833.9|2834.05|2834.05|2834.07|2834.07|2833.9|2833.9|0
1628065310000|2021-08-04 08:21:50|2834.01|2834.01|2833.4|2833.4|2834.01|2834.01|2833.4|2833.4|0
1628065320000|2021-08-04 08:22:00|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1628065330000|2021-08-04 08:22:10|2833.12|2833.12|2832.9|2832.9|2833.12|2833.12|2832.9|2832.9|0
1628065350000|2021-08-04 08:22:30|2832.74|2832.74|2832.61|2832.61|2832.74|2832.74|2832.61|2832.61|0
1628065360000|2021-08-04 08:22:40|2832.57|2832.57|2832.46|2832.46|2832.57|2832.57|2832.46|2832.46|0
1628065370000|2021-08-04 08:22:50|2832.4|2832.4|2831.71|2831.71|2832.4|2832.4|2831.71|2831.71|0
1628065380000|2021-08-04 08:23:00|2831.8|2831.8|2831.37|2831.37|2831.8|2831.8|2831.37|2831.37|0
1628065390000|2021-08-04 08:23:10|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|2831.39|0
1628065400000|2021-08-04 08:23:20|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|2831.45|0
1628065410000|2021-08-04 08:23:30|2831.28|2831.28|2830.13|2830.13|2831.28|2831.28|2830.13|2830.13|0
1628065420000|2021-08-04 08:23:40|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1628065430000|2021-08-04 08:23:50|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1628065440000|2021-08-04 08:24:00|2830.66|2830.66|2830.74|2830.74|2830.74|2830.74|2830.66|2830.66|0
1628065450000|2021-08-04 08:24:10|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1628065470000|2021-08-04 08:24:30|2830.96|2830.96|2831.29|2831.29|2831.29|2831.29|2830.96|2830.96|0
1628065480000|2021-08-04 08:24:40|2831.24|2831.24|2830.91|2830.91|2831.24|2831.24|2830.91|2830.91|0
1628065490000|2021-08-04 08:24:50|2830.89|2830.89|2831.12|2831.12|2831.12|2831.12|2830.89|2830.89|0
1628065500000|2021-08-04 08:25:00|2830.91|2830.91|2830.05|2830.05|2830.91|2830.91|2830.05|2830.05|0
1628065510000|2021-08-04 08:25:10|2830|2830|2829.91|2829.91|2830|2830|2829.91|2829.91|0
1628065520000|2021-08-04 08:25:20|2829.41|2829.41|2829.19|2829.19|2829.41|2829.41|2829.19|2829.19|0
1628065530000|2021-08-04 08:25:30|2829.29|2829.29|2830.28|2830.28|2830.28|2830.28|2829.29|2829.29|0
1628065540000|2021-08-04 08:25:40|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|2830.3|0
1628065550000|2021-08-04 08:25:50|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1628065570000|2021-08-04 08:26:10|2830.39|2830.39|2830.34|2830.34|2830.43|2830.43|2830.34|2830.34|0
1628065580000|2021-08-04 08:26:20|2830.61|2830.61|2830.68|2830.68|2830.68|2830.68|2830.61|2830.61|0
1628065610000|2021-08-04 08:26:50|2830.63|2830.63|2830.47|2830.47|2830.66|2830.66|2830.47|2830.47|0
1628065630000|2021-08-04 08:27:10|2830.19|2830.19|2828.94|2828.94|2830.19|2830.19|2828.94|2828.94|0
1628065640000|2021-08-04 08:27:20|2829|2829|2828.62|2828.62|2829|2829|2828.62|2828.62|0
1628065650000|2021-08-04 08:27:30|2828.57|2828.57|2828.43|2828.43|2828.57|2828.57|2828.43|2828.43|0
1628065660000|2021-08-04 08:27:40|2828.54|2828.54|2828.48|2828.48|2828.54|2828.54|2828.48|2828.48|0
1628065670000|2021-08-04 08:27:50|2828.44|2828.44|2828.55|2828.55|2828.55|2828.55|2828.44|2828.44|0
1628065680000|2021-08-04 08:28:00|2828.49|2828.49|2828.49|2828.49|2828.49|2828.49|2828.49|2828.49|0
1628065690000|2021-08-04 08:28:10|2828.41|2828.41|2826.25|2826.25|2828.41|2828.41|2826.25|2826.25|0
1628065700000|2021-08-04 08:28:20|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|2826.2|0
1628065720000|2021-08-04 08:28:40|2827.2|2827.2|2827.34|2827.34|2827.34|2827.34|2827.2|2827.2|0
1628065750000|2021-08-04 08:29:10|2827.85|2827.85|2827.93|2827.93|2827.93|2827.93|2827.85|2827.85|0
1628065760000|2021-08-04 08:29:20|2828.31|2828.31|2828.43|2828.43|2828.43|2828.43|2828.31|2828.31|0
1628065770000|2021-08-04 08:29:30|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|2827.93|0
1628065790000|2021-08-04 08:29:50|2827.99|2827.99|2827.93|2827.93|2827.99|2827.99|2827.93|2827.93|0
1628065800000|2021-08-04 08:30:00|2828.04|2828.04|2828.56|2828.56|2828.56|2828.56|2828.04|2828.04|0
1628065820000|2021-08-04 08:30:20|2828.5|2828.5|2828.42|2828.42|2828.5|2828.5|2828.42|2828.42|0
1628065830000|2021-08-04 08:30:30|2828.59|2828.59|2828.37|2828.37|2828.59|2828.59|2828.37|2828.37|0
1628065840000|2021-08-04 08:30:40|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|2828.53|0
1628065870000|2021-08-04 08:31:10|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|2828.36|0
1628065880000|2021-08-04 08:31:20|2828.38|2828.38|2828.39|2828.39|2828.39|2828.39|2828.38|2828.38|0
1628065890000|2021-08-04 08:31:30|2828.22|2828.22|2827.22|2827.22|2828.22|2828.22|2827.22|2827.22|0
1628065900000|2021-08-04 08:31:40|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|2827.27|0
1628065910000|2021-08-04 08:31:50|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|0
1628065920000|2021-08-04 08:32:00|2827.55|2827.55|2827.13|2827.13|2827.55|2827.55|2827.13|2827.13|0
1628065930000|2021-08-04 08:32:10|2827.07|2827.07|2827.18|2827.18|2827.18|2827.18|2827.02|2827.02|0
1628065940000|2021-08-04 08:32:20|2827.14|2827.14|2826.22|2826.22|2827.14|2827.14|2826.22|2826.22|0
1628065950000|2021-08-04 08:32:30|2826.13|2826.13|2825.4|2825.4|2826.13|2826.13|2825.4|2825.4|0
1628065970000|2021-08-04 08:32:50|2825.31|2825.31|2825.15|2825.15|2825.31|2825.31|2825.15|2825.15|0
1628065990000|2021-08-04 08:33:10|2824.35|2824.35|2824.47|2824.47|2824.47|2824.47|2824.26|2824.26|0
1628066000000|2021-08-04 08:33:20|2824.36|2824.36|2824.3|2824.3|2824.36|2824.36|2824.3|2824.3|0
1628066010000|2021-08-04 08:33:30|2824.39|2824.39|2824.72|2824.72|2824.72|2824.72|2824.39|2824.39|0
1628066040000|2021-08-04 08:34:00|2824.22|2824.22|2824.03|2824.03|2824.22|2824.22|2824.03|2824.03|0
1628066050000|2021-08-04 08:34:10|2824.01|2824.01|2823.73|2823.73|2824.01|2824.01|2823.73|2823.73|0
1628066060000|2021-08-04 08:34:20|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|0
1628066070000|2021-08-04 08:34:30|2822.69|2822.69|2822.34|2822.34|2822.69|2822.69|2822.28|2822.28|0
1628066080000|2021-08-04 08:34:40|2822.17|2822.17|2822.51|2822.51|2822.51|2822.51|2822.17|2822.17|0
1628066090000|2021-08-04 08:34:50|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.51|2822.51|0
1628066100000|2021-08-04 08:35:00|2822.73|2822.73|2822.32|2822.32|2822.73|2822.73|2822.28|2822.28|0
1628066110000|2021-08-04 08:35:10|2822.44|2822.44|2822.48|2822.48|2822.48|2822.48|2822.37|2822.37|0
1628066120000|2021-08-04 08:35:20|2822.43|2822.43|2821.14|2821.14|2822.43|2822.43|2821.14|2821.14|0
1628066130000|2021-08-04 08:35:30|2820.98|2820.98|2821.03|2821.03|2821.03|2821.03|2820.69|2820.69|0
1628066140000|2021-08-04 08:35:40|2820.87|2820.87|2820.58|2820.58|2820.87|2820.87|2820.58|2820.58|0
1628066150000|2021-08-04 08:35:50|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.4|2820.4|0
1628066160000|2021-08-04 08:36:00|2820.62|2820.62|2821.37|2821.37|2821.37|2821.37|2820.62|2820.62|0
1628066170000|2021-08-04 08:36:10|2821.33|2821.33|2821.09|2821.09|2821.33|2821.33|2821.09|2821.09|0
1628066190000|2021-08-04 08:36:30|2821.21|2821.21|2821.37|2821.37|2821.37|2821.37|2821.21|2821.21|0
1628066200000|2021-08-04 08:36:40|2821.39|2821.39|2821.4|2821.4|2821.4|2821.4|2821.39|2821.39|0
1628066210000|2021-08-04 08:36:50|2821.42|2821.42|2821.92|2821.92|2821.92|2821.92|2821.42|2821.42|0
1628066220000|2021-08-04 08:37:00|2821.81|2821.81|2821.25|2821.25|2821.81|2821.81|2821.25|2821.25|0
1628066240000|2021-08-04 08:37:20|2821.7|2821.7|2821.81|2821.81|2821.81|2821.81|2821.7|2821.7|0
1628066250000|2021-08-04 08:37:30|2821.75|2821.75|2821.83|2821.83|2821.83|2821.83|2821.75|2821.75|0
1628066260000|2021-08-04 08:37:40|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1628066270000|2021-08-04 08:37:50|2821.39|2821.39|2821.5|2821.5|2821.5|2821.5|2821.39|2821.39|0
1628066280000|2021-08-04 08:38:00|2821.54|2821.54|2821.76|2821.76|2821.76|2821.76|2821.54|2821.54|0
1628066290000|2021-08-04 08:38:10|2821.93|2821.93|2823.03|2823.03|2823.03|2823.03|2821.93|2821.93|0
1628066300000|2021-08-04 08:38:20|2822.97|2822.97|2822.01|2822.01|2822.97|2822.97|2822.01|2822.01|0
1628066310000|2021-08-04 08:38:30|2822.05|2822.05|2822.07|2822.07|2822.08|2822.08|2822.05|2822.05|0
1628066320000|2021-08-04 08:38:40|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1628066350000|2021-08-04 08:39:10|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1628066360000|2021-08-04 08:39:20|2822.3|2822.3|2822.03|2822.03|2822.3|2822.3|2822.03|2822.03|0
1628066370000|2021-08-04 08:39:30|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1628066380000|2021-08-04 08:39:40|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1628066390000|2021-08-04 08:39:50|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1628066400000|2021-08-04 08:40:00|2821.66|2821.66|2821.53|2821.53|2821.67|2821.67|2821.51|2821.51|0
1628066410000|2021-08-04 08:40:10|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|2821.36|0
1628066420000|2021-08-04 08:40:20|2821.4|2821.4|2821.39|2821.39|2821.4|2821.4|2821.39|2821.39|0
1628066430000|2021-08-04 08:40:30|2821.28|2821.28|2821.61|2821.61|2821.61|2821.61|2821.28|2821.28|0
1628066460000|2021-08-04 08:41:00|2821.72|2821.72|2821.2|2821.2|2821.88|2821.88|2821.2|2821.2|0
1628066470000|2021-08-04 08:41:10|2821.15|2821.15|2820.33|2820.33|2821.15|2821.15|2820.33|2820.33|0
1628066480000|2021-08-04 08:41:20|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1628066500000|2021-08-04 08:41:40|2820.48|2820.48|2820.67|2820.67|2820.76|2820.76|2820.48|2820.48|0
1628066510000|2021-08-04 08:41:50|2820.63|2820.63|2820.44|2820.44|2820.63|2820.63|2820.44|2820.44|0
1628066530000|2021-08-04 08:42:10|2820.1|2820.1|2819.87|2819.87|2820.1|2820.1|2819.87|2819.87|0
1628066540000|2021-08-04 08:42:20|2819.71|2819.71|2819.54|2819.54|2819.71|2819.71|2819.54|2819.54|0
1628066560000|2021-08-04 08:42:40|2819.6|2819.6|2819.61|2819.61|2819.61|2819.61|2819.6|2819.6|0
1628066570000|2021-08-04 08:42:50|2819.55|2819.55|2820.36|2820.36|2820.36|2820.36|2819.55|2819.55|0
1628066580000|2021-08-04 08:43:00|2820.45|2820.45|2820.49|2820.49|2820.49|2820.49|2820.45|2820.45|0
1628066610000|2021-08-04 08:43:30|2820|2820|2819.18|2819.18|2820|2820|2819.18|2819.18|0
1628066620000|2021-08-04 08:43:40|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|2819.1|0
1628066640000|2021-08-04 08:44:00|2819.15|2819.15|2819.21|2819.21|2819.21|2819.21|2819.15|2819.15|0
1628066650000|2021-08-04 08:44:10|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1628066660000|2021-08-04 08:44:20|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1628066670000|2021-08-04 08:44:30|2819.46|2819.46|2820.85|2820.85|2820.85|2820.85|2819.46|2819.46|0
1628066680000|2021-08-04 08:44:40|2820.95|2820.95|2820.83|2820.83|2820.95|2820.95|2820.83|2820.83|0
1628066700000|2021-08-04 08:45:00|2820.6|2820.6|2821.04|2821.04|2821.04|2821.04|2820.6|2820.6|0
1628066710000|2021-08-04 08:45:10|2821.26|2821.26|2821.38|2821.38|2821.38|2821.38|2821.26|2821.26|0
1628066720000|2021-08-04 08:45:20|2821.34|2821.34|2820.8|2820.8|2821.45|2821.45|2820.74|2820.74|0
1628066730000|2021-08-04 08:45:30|2820.63|2820.63|2820.52|2820.52|2820.63|2820.63|2820.37|2820.37|0
1628066740000|2021-08-04 08:45:40|2820.4|2820.4|2820.57|2820.57|2820.69|2820.69|2820.4|2820.4|0
1628066750000|2021-08-04 08:45:50|2820.49|2820.49|2819.74|2819.74|2820.49|2820.49|2819.74|2819.74|0
1628066760000|2021-08-04 08:46:00|2819.77|2819.77|2819.71|2819.71|2819.77|2819.77|2819.71|2819.71|0
1628066770000|2021-08-04 08:46:10|2819.88|2819.88|2820.33|2820.33|2820.33|2820.33|2819.88|2819.88|0
1628066790000|2021-08-04 08:46:30|2820.27|2820.27|2820.83|2820.83|2820.83|2820.83|2820.27|2820.27|0
1628066810000|2021-08-04 08:46:50|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1628066820000|2021-08-04 08:47:00|2820.55|2820.55|2820.25|2820.25|2820.55|2820.55|2820.25|2820.25|0
1628066830000|2021-08-04 08:47:10|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1628066840000|2021-08-04 08:47:20|2820.3|2820.3|2820.39|2820.39|2820.39|2820.39|2820.3|2820.3|0
1628066850000|2021-08-04 08:47:30|2820.6|2820.6|2820.43|2820.43|2820.6|2820.6|2820.43|2820.43|0
1628066880000|2021-08-04 08:48:00|2820.6|2820.6|2820.54|2820.54|2820.6|2820.6|2820.54|2820.54|0
1628066900000|2021-08-04 08:48:20|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1628066910000|2021-08-04 08:48:30|2820.57|2820.57|2820.35|2820.35|2820.57|2820.57|2820.35|2820.35|0
1628066920000|2021-08-04 08:48:40|2820.51|2820.51|2820.46|2820.46|2820.51|2820.51|2820.46|2820.46|0
1628066930000|2021-08-04 08:48:50|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.29|2820.29|0
1628066940000|2021-08-04 08:49:00|2820.22|2820.22|2818.69|2818.69|2820.22|2820.22|2818.69|2818.69|0
1628066960000|2021-08-04 08:49:20|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|2819.26|0
1628066970000|2021-08-04 08:49:30|2819.76|2819.76|2820.04|2820.04|2820.04|2820.04|2819.76|2819.76|0
1628066990000|2021-08-04 08:49:50|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1628067000000|2021-08-04 08:50:00|2820.11|2820.11|2820.02|2820.02|2820.14|2820.14|2820.02|2820.02|0
1628067020000|2021-08-04 08:50:20|2820.11|2820.11|2820.1|2820.1|2820.22|2820.22|2820.1|2820.1|0
1628067030000|2021-08-04 08:50:30|2819.93|2819.93|2819.82|2819.82|2819.93|2819.93|2819.82|2819.82|0
1628067050000|2021-08-04 08:50:50|2819.49|2819.49|2819.71|2819.71|2819.77|2819.77|2819.49|2819.49|0
1628067060000|2021-08-04 08:51:00|2819.63|2819.63|2818.89|2818.89|2819.63|2819.63|2818.89|2818.89|0
1628067070000|2021-08-04 08:51:10|2818.94|2818.94|2817.95|2817.95|2818.94|2818.94|2817.95|2817.95|0
1628067090000|2021-08-04 08:51:30|2817.9|2817.9|2818.01|2818.01|2818.01|2818.01|2817.9|2817.9|0
1628067100000|2021-08-04 08:51:40|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1628067110000|2021-08-04 08:51:50|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1628067120000|2021-08-04 08:52:00|2818.29|2818.29|2818.29|2818.29|2818.29|2818.29|2818.29|2818.29|0
1628067140000|2021-08-04 08:52:20|2818.18|2818.18|2819.41|2819.41|2819.87|2819.87|2818.18|2818.18|0
1628067150000|2021-08-04 08:52:30|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|0
1628067160000|2021-08-04 08:52:40|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|2819.35|0
1628067170000|2021-08-04 08:52:50|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|2819.29|0
1628067180000|2021-08-04 08:53:00|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|2819.12|0
1628067190000|2021-08-04 08:53:10|2819.24|2819.24|2819.52|2819.52|2819.52|2819.52|2819.24|2819.24|0
1628067200000|2021-08-04 08:53:20|2819.47|2819.47|2819.31|2819.31|2819.47|2819.47|2819.31|2819.31|0
1628067220000|2021-08-04 08:53:40|2819.25|2819.25|2819.09|2819.09|2819.25|2819.25|2819.09|2819.09|0
1628067230000|2021-08-04 08:53:50|2818.98|2818.98|2819.03|2819.03|2819.03|2819.03|2818.92|2818.92|0
1628067240000|2021-08-04 08:54:00|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1628067250000|2021-08-04 08:54:10|2818.81|2818.81|2818.75|2818.75|2818.81|2818.81|2818.75|2818.75|0
1628067260000|2021-08-04 08:54:20|2818.6|2818.6|2818.38|2818.38|2818.6|2818.6|2818.38|2818.38|0
1628067270000|2021-08-04 08:54:30|2818.29|2818.29|2817.63|2817.63|2818.29|2818.29|2817.63|2817.63|0
1628067280000|2021-08-04 08:54:40|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|0
1628067290000|2021-08-04 08:54:50|2817.07|2817.07|2816.88|2816.88|2817.07|2817.07|2816.88|2816.88|0
1628067300000|2021-08-04 08:55:00|2816.87|2816.87|2816.78|2816.78|2816.87|2816.87|2816.78|2816.78|0
1628067310000|2021-08-04 08:55:10|2816.72|2816.72|2816.15|2816.15|2816.72|2816.72|2816.12|2816.12|0
1628067330000|2021-08-04 08:55:30|2816.09|2816.09|2816.14|2816.14|2816.25|2816.25|2816.09|2816.09|0
1628067340000|2021-08-04 08:55:40|2816.09|2816.09|2816.14|2816.14|2816.14|2816.14|2816.09|2816.09|0
1628067350000|2021-08-04 08:55:50|2816.16|2816.16|2816.45|2816.45|2816.56|2816.56|2816.16|2816.16|0
1628067360000|2021-08-04 08:56:00|2816.56|2816.56|2817.41|2817.41|2817.41|2817.41|2816.45|2816.45|0
1628067370000|2021-08-04 08:56:10|2817.56|2817.56|2817.64|2817.64|2817.64|2817.64|2817.56|2817.56|0
1628067380000|2021-08-04 08:56:20|2817.6|2817.6|2817.57|2817.57|2817.82|2817.82|2817.57|2817.57|0
1628067410000|2021-08-04 08:56:50|2817.4|2817.4|2817.48|2817.48|2817.48|2817.48|2817.4|2817.4|0
1628067420000|2021-08-04 08:57:00|2817.32|2817.32|2817.56|2817.56|2817.6|2817.6|2817.32|2817.32|0
1628067430000|2021-08-04 08:57:10|2817.72|2817.72|2818.05|2818.05|2818.05|2818.05|2817.72|2817.72|0
1628067440000|2021-08-04 08:57:20|2818.16|2818.16|2818.18|2818.18|2818.33|2818.33|2818.16|2818.16|0
1628067450000|2021-08-04 08:57:30|2818.12|2818.12|2817.48|2817.48|2818.14|2818.14|2817.48|2817.48|0
1628067460000|2021-08-04 08:57:40|2817.42|2817.42|2817.2|2817.2|2817.42|2817.42|2817.2|2817.2|0
1628067470000|2021-08-04 08:57:50|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1628067480000|2021-08-04 08:58:00|2816.99|2816.99|2816.97|2816.97|2816.99|2816.99|2816.97|2816.97|0
1628067490000|2021-08-04 08:58:10|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1628067500000|2021-08-04 08:58:20|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|2816.86|0
1628067510000|2021-08-04 08:58:30|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1628067520000|2021-08-04 08:58:40|2816.77|2816.77|2814.76|2814.76|2816.77|2816.77|2814.76|2814.76|0
1628067530000|2021-08-04 08:58:50|2814.61|2814.61|2814.44|2814.44|2814.61|2814.61|2814.44|2814.44|0
1628067540000|2021-08-04 08:59:00|2814.36|2814.36|2813.72|2813.72|2814.44|2814.44|2813.72|2813.72|0
1628067560000|2021-08-04 08:59:20|2813.67|2813.67|2813.72|2813.72|2813.72|2813.72|2813.67|2813.67|0
1628067570000|2021-08-04 08:59:30|2813.68|2813.68|2813.65|2813.65|2814.11|2814.11|2813.65|2813.65|0
1628067580000|2021-08-04 08:59:40|2813.64|2813.64|2813.61|2813.61|2813.64|2813.64|2813.61|2813.61|0
1628067590000|2021-08-04 08:59:50|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1628067600000|2021-08-04 09:00:00|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1628067610000|2021-08-04 09:00:10|2813.86|2813.86|2813.86|2813.86|2813.86|2813.86|2813.8|2813.8|0
1628067620000|2021-08-04 09:00:20|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1628067630000|2021-08-04 09:00:30|2813.66|2813.66|2813.12|2813.12|2813.66|2813.66|2813.12|2813.12|0
1628067640000|2021-08-04 09:00:40|2813.06|2813.06|2812.92|2812.92|2813.06|2813.06|2812.91|2812.91|0
1628067650000|2021-08-04 09:00:50|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|2812.81|0
1628067660000|2021-08-04 09:01:00|2812.68|2812.68|2812.02|2812.02|2812.68|2812.68|2812.02|2812.02|0
1628067670000|2021-08-04 09:01:10|2811.85|2811.85|2810.6|2810.6|2811.85|2811.85|2810.51|2810.51|0
1628067680000|2021-08-04 09:01:20|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1628067690000|2021-08-04 09:01:30|2810.39|2810.39|2810.22|2810.22|2810.39|2810.39|2810.22|2810.22|0
1628067700000|2021-08-04 09:01:40|2810.05|2810.05|2810.22|2810.22|2810.22|2810.22|2810.05|2810.05|0
1628067710000|2021-08-04 09:01:50|2810.61|2810.61|2810.33|2810.33|2810.78|2810.78|2810.33|2810.33|0
1628067720000|2021-08-04 09:02:00|2810.25|2810.25|2809.53|2809.53|2810.25|2810.25|2809.53|2809.53|0
1628067730000|2021-08-04 09:02:10|2809.48|2809.48|2809.19|2809.19|2809.48|2809.48|2809.19|2809.19|0
1628067740000|2021-08-04 09:02:20|2809.15|2809.15|2808.54|2808.54|2809.19|2809.19|2808.54|2808.54|0
1628067750000|2021-08-04 09:02:30|2808.7|2808.7|2808.87|2808.87|2809.04|2809.04|2808.7|2808.7|0
1628067760000|2021-08-04 09:02:40|2808.7|2808.7|2808.51|2808.51|2808.7|2808.7|2808.01|2808.01|0
1628067770000|2021-08-04 09:02:50|2808.18|2808.18|2807.45|2807.45|2808.62|2808.62|2807.45|2807.45|0
1628067780000|2021-08-04 09:03:00|2807.62|2807.62|2807.28|2807.28|2808.01|2808.01|2807.28|2807.28|0
1628067790000|2021-08-04 09:03:10|2807.11|2807.11|2807.39|2807.39|2807.39|2807.39|2807.05|2807.05|0
1628067800000|2021-08-04 09:03:20|2807.56|2807.56|2807.39|2807.39|2807.56|2807.56|2807.39|2807.39|0
1628067810000|2021-08-04 09:03:30|2807.28|2807.28|2806.4|2806.4|2807.28|2807.28|2806.4|2806.4|0
1628067820000|2021-08-04 09:03:40|2806.73|2806.73|2806.9|2806.9|2806.9|2806.9|2806.56|2806.56|0
1628067830000|2021-08-04 09:03:50|2807.01|2807.01|2807.62|2807.62|2807.62|2807.62|2807.01|2807.01|0
1628067840000|2021-08-04 09:04:00|2807.65|2807.65|2806.87|2806.87|2807.65|2807.65|2806.71|2806.71|0
1628067850000|2021-08-04 09:04:10|2807.04|2807.04|2806.71|2806.71|2807.04|2807.04|2806.71|2806.71|0
1628067860000|2021-08-04 09:04:20|2806.63|2806.63|2806.65|2806.65|2806.65|2806.65|2806.63|2806.63|0
1628067870000|2021-08-04 09:04:30|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.67|2806.67|0
1628067880000|2021-08-04 09:04:40|2806.66|2806.66|2806.33|2806.33|2806.66|2806.66|2806.33|2806.33|0
1628067890000|2021-08-04 09:04:50|2806.5|2806.5|2806.11|2806.11|2806.61|2806.61|2806.11|2806.11|0
1628067900000|2021-08-04 09:05:00|2805.92|2805.92|2805.83|2805.83|2805.92|2805.92|2805.61|2805.61|0
1628067910000|2021-08-04 09:05:10|2805.85|2805.85|2805.57|2805.57|2805.85|2805.85|2805.48|2805.48|0
1628067920000|2021-08-04 09:05:20|2805.51|2805.51|2804.56|2804.56|2805.51|2805.51|2804.01|2804.01|0
1628067930000|2021-08-04 09:05:30|2804.61|2804.61|2803.51|2803.51|2804.61|2804.61|2803.51|2803.51|0
1628067940000|2021-08-04 09:05:40|2803.42|2803.42|2803.2|2803.2|2803.42|2803.42|2803.2|2803.2|0
1628067950000|2021-08-04 09:05:50|2803.25|2803.25|2803.3|2803.3|2803.47|2803.47|2803.25|2803.25|0
1628067960000|2021-08-04 09:06:00|2803.89|2803.89|2803.89|2803.89|2804|2804|2803.89|2803.89|0
1628067970000|2021-08-04 09:06:10|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|0
1628067980000|2021-08-04 09:06:20|2804.14|2804.14|2804.4|2804.4|2804.4|2804.4|2804.14|2804.14|0
1628068000000|2021-08-04 09:06:40|2804.51|2804.51|2805.51|2805.51|2805.51|2805.51|2804.51|2804.51|0
1628068010000|2021-08-04 09:06:50|2805.59|2805.59|2805.09|2805.09|2805.59|2805.59|2805.09|2805.09|0
1628068020000|2021-08-04 09:07:00|2804.93|2804.93|2804.82|2804.82|2804.93|2804.93|2804.82|2804.82|0
1628068040000|2021-08-04 09:07:20|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|0
1628068050000|2021-08-04 09:07:30|2805|2805|2804.85|2804.85|2805.04|2805.04|2804.85|2804.85|0
1628068060000|2021-08-04 09:07:40|2804.96|2804.96|2805.02|2805.02|2805.02|2805.02|2804.96|2804.96|0
1628068070000|2021-08-04 09:07:50|2804.91|2804.91|2804.68|2804.68|2804.91|2804.91|2804.68|2804.68|0
1628068080000|2021-08-04 09:08:00|2804.57|2804.57|2804.46|2804.46|2804.57|2804.57|2804.46|2804.46|0
1628068090000|2021-08-04 09:08:10|2804.85|2804.85|2805.3|2805.3|2805.3|2805.3|2804.85|2804.85|0
1628068100000|2021-08-04 09:08:20|2805.24|2805.24|2805.66|2805.66|2805.66|2805.66|2805.24|2805.24|0
1628068110000|2021-08-04 09:08:30|2805.95|2805.95|2806.33|2806.33|2806.5|2806.5|2805.95|2805.95|0
1628068120000|2021-08-04 09:08:40|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|0
1628068130000|2021-08-04 09:08:50|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|0
1628068140000|2021-08-04 09:09:00|2805.92|2805.92|2805.96|2805.96|2805.96|2805.96|2805.92|2805.92|0
1628068150000|2021-08-04 09:09:10|2806.07|2806.07|2807.46|2807.46|2807.64|2807.64|2806.07|2806.07|0
1628068160000|2021-08-04 09:09:20|2807.41|2807.41|2806.87|2806.87|2807.41|2807.41|2806.87|2806.87|0
1628068180000|2021-08-04 09:09:40|2806.98|2806.98|2807.15|2807.15|2807.15|2807.15|2806.98|2806.98|0
1628068190000|2021-08-04 09:09:50|2807.23|2807.23|2808.25|2808.25|2808.25|2808.25|2807.23|2807.23|0
1628068200000|2021-08-04 09:10:00|2808.37|2808.37|2808.42|2808.42|2808.54|2808.54|2808.37|2808.37|0
1628068210000|2021-08-04 09:10:10|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|2808.48|0
1628068220000|2021-08-04 09:10:20|2808.4|2808.4|2808.45|2808.45|2808.45|2808.45|2808.25|2808.25|0
1628068230000|2021-08-04 09:10:30|2808.5|2808.5|2808.73|2808.73|2808.73|2808.73|2808.5|2808.5|0
1628068240000|2021-08-04 09:10:40|2808.78|2808.78|2809.23|2809.23|2809.23|2809.23|2808.78|2808.78|0
1628068250000|2021-08-04 09:10:50|2809.73|2809.73|2810.14|2810.14|2810.14|2810.14|2809.73|2809.73|0
1628068260000|2021-08-04 09:11:00|2809.87|2809.87|2808.68|2808.68|2809.87|2809.87|2808.68|2808.68|0
1628068270000|2021-08-04 09:11:10|2809.01|2809.01|2809.7|2809.7|2809.71|2809.71|2809.01|2809.01|0
1628068290000|2021-08-04 09:11:30|2809.87|2809.87|2809.7|2809.7|2809.87|2809.87|2809.7|2809.7|0
1628068300000|2021-08-04 09:11:40|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1628068310000|2021-08-04 09:11:50|2809.59|2809.59|2810.58|2810.58|2810.65|2810.65|2809.59|2809.59|0
1628068320000|2021-08-04 09:12:00|2810.55|2810.55|2810.41|2810.41|2810.55|2810.55|2810.3|2810.3|0
1628068330000|2021-08-04 09:12:10|2810.46|2810.46|2810.35|2810.35|2810.46|2810.46|2810.35|2810.35|0
1628068340000|2021-08-04 09:12:20|2810.39|2810.39|2810.21|2810.21|2810.39|2810.39|2810.21|2810.21|0
1628068350000|2021-08-04 09:12:30|2810.05|2810.05|2810.16|2810.16|2810.16|2810.16|2810.05|2810.05|0
1628068360000|2021-08-04 09:12:40|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|2809.99|0
1628068370000|2021-08-04 09:12:50|2809.83|2809.83|2810.44|2810.44|2810.44|2810.44|2809.83|2809.83|0
1628068380000|2021-08-04 09:13:00|2810.27|2810.27|2810.33|2810.33|2810.45|2810.45|2810.27|2810.27|0
1628068400000|2021-08-04 09:13:20|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1628068410000|2021-08-04 09:13:30|2810.73|2810.73|2811.11|2811.11|2811.11|2811.11|2810.73|2810.73|0
1628068420000|2021-08-04 09:13:40|2811.16|2811.16|2811.28|2811.28|2811.28|2811.28|2811.16|2811.16|0
1628068430000|2021-08-04 09:13:50|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|0
1628068440000|2021-08-04 09:14:00|2810.91|2810.91|2811.18|2811.18|2811.24|2811.24|2810.91|2810.91|0
1628068450000|2021-08-04 09:14:10|2811.51|2811.51|2811.66|2811.66|2811.88|2811.88|2811.51|2811.51|0
1628068460000|2021-08-04 09:14:20|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1628068470000|2021-08-04 09:14:30|2811.82|2811.82|2811.88|2811.88|2811.88|2811.88|2811.82|2811.82|0
1628068500000|2021-08-04 09:15:00|2812.54|2812.54|2811.82|2811.82|2812.54|2812.54|2811.82|2811.82|0
1628068510000|2021-08-04 09:15:10|2811.86|2811.86|2811.81|2811.81|2811.86|2811.86|2811.81|2811.81|0
1628068530000|2021-08-04 09:15:30|2811.85|2811.85|2812.57|2812.57|2812.57|2812.57|2811.85|2811.85|0
1628068540000|2021-08-04 09:15:40|2812.63|2812.63|2812.83|2812.83|2812.83|2812.83|2812.63|2812.63|0
1628068590000|2021-08-04 09:16:30|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1628068610000|2021-08-04 09:16:50|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|0
1628068620000|2021-08-04 09:17:00|2814.07|2814.07|2814.16|2814.16|2814.16|2814.16|2814.07|2814.07|0
1628068630000|2021-08-04 09:17:10|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1628068650000|2021-08-04 09:17:30|2815.11|2815.11|2814.88|2814.88|2815.29|2815.29|2814.88|2814.88|0
1628068660000|2021-08-04 09:17:40|2815.17|2815.17|2815.31|2815.31|2815.31|2815.31|2815.17|2815.17|0
1628068670000|2021-08-04 09:17:50|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|0
1628068680000|2021-08-04 09:18:00|2815.32|2815.32|2815.58|2815.58|2815.75|2815.75|2815.32|2815.32|0
1628068690000|2021-08-04 09:18:10|2816.24|2816.24|2816.41|2816.41|2816.41|2816.41|2816.24|2816.24|0
1628068710000|2021-08-04 09:18:30|2816.3|2816.3|2816.35|2816.35|2816.41|2816.41|2816.3|2816.3|0
1628068720000|2021-08-04 09:18:40|2816.3|2816.3|2816.16|2816.16|2816.3|2816.3|2816.1|2816.1|0
1628068730000|2021-08-04 09:18:50|2816.07|2816.07|2817.41|2817.41|2817.46|2817.46|2816.07|2816.07|0
1628068740000|2021-08-04 09:19:00|2817.35|2817.35|2817.32|2817.32|2817.37|2817.37|2817.29|2817.29|0
1628068750000|2021-08-04 09:19:10|2817.37|2817.37|2817.49|2817.49|2817.49|2817.49|2817.35|2817.35|0
1628068760000|2021-08-04 09:19:20|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|2817.55|0
1628068770000|2021-08-04 09:19:30|2817.59|2817.59|2817.56|2817.56|2817.59|2817.59|2817.56|2817.56|0
1628068790000|2021-08-04 09:19:50|2817.61|2817.61|2817.95|2817.95|2817.95|2817.95|2817.61|2817.61|0
1628068800000|2021-08-04 09:20:00|2817.99|2817.99|2817.94|2817.94|2818.05|2818.05|2817.94|2817.94|0
1628068820000|2021-08-04 09:20:20|2818.28|2818.28|2818.53|2818.53|2818.53|2818.53|2818.28|2818.28|0
1628068830000|2021-08-04 09:20:30|2818.48|2818.48|2818.75|2818.75|2818.75|2818.75|2818.42|2818.42|0
1628068840000|2021-08-04 09:20:40|2818.8|2818.8|2818.84|2818.84|2818.84|2818.84|2818.8|2818.8|0
1628068850000|2021-08-04 09:20:50|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1628068860000|2021-08-04 09:21:00|2820.94|2820.94|2820.83|2820.83|2821.06|2821.06|2820.83|2820.83|0
1628068870000|2021-08-04 09:21:10|2820.67|2820.67|2820.33|2820.33|2820.67|2820.67|2820.33|2820.33|0
1628068880000|2021-08-04 09:21:20|2820.21|2820.21|2818.71|2818.71|2820.21|2820.21|2818.71|2818.71|0
1628068890000|2021-08-04 09:21:30|2818.66|2818.66|2818.49|2818.49|2818.66|2818.66|2818.49|2818.49|0
1628068900000|2021-08-04 09:21:40|2818.51|2818.51|2817.98|2817.98|2818.51|2818.51|2817.98|2817.98|0
1628068920000|2021-08-04 09:22:00|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|0
1628068930000|2021-08-04 09:22:10|2818.03|2818.03|2817.98|2817.98|2818.03|2818.03|2817.98|2817.98|0
1628068940000|2021-08-04 09:22:20|2818.02|2818.02|2818.35|2818.35|2818.35|2818.35|2818.02|2818.02|0
1628068950000|2021-08-04 09:22:30|2818.24|2818.24|2818.19|2818.19|2818.24|2818.24|2818.17|2818.17|0
1628068960000|2021-08-04 09:22:40|2818.35|2818.35|2818.19|2818.19|2818.35|2818.35|2818.19|2818.19|0
1628068990000|2021-08-04 09:23:10|2818.41|2818.41|2818.46|2818.46|2818.57|2818.57|2818.41|2818.41|0
1628069010000|2021-08-04 09:23:30|2818.38|2818.38|2817.32|2817.32|2818.71|2818.71|2817.32|2817.32|0
1628069020000|2021-08-04 09:23:40|2817.26|2817.26|2817.6|2817.6|2817.6|2817.6|2817.26|2817.26|0
1628069030000|2021-08-04 09:23:50|2817.76|2817.76|2818.02|2818.02|2818.02|2818.02|2817.76|2817.76|0
1628069050000|2021-08-04 09:24:10|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|0
1628069070000|2021-08-04 09:24:30|2818.62|2818.62|2818.67|2818.67|2818.67|2818.67|2818.62|2818.62|0
1628069090000|2021-08-04 09:24:50|2818.66|2818.66|2818.71|2818.71|2818.71|2818.71|2818.66|2818.66|0
1628069100000|2021-08-04 09:25:00|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|0
1628069110000|2021-08-04 09:25:10|2819.07|2819.07|2819.12|2819.12|2819.12|2819.12|2818.95|2818.95|0
1628069120000|2021-08-04 09:25:20|2819.18|2819.18|2819.84|2819.84|2819.84|2819.84|2819.18|2819.18|0
1628069130000|2021-08-04 09:25:30|2819.78|2819.78|2819.84|2819.84|2819.84|2819.84|2819.78|2819.78|0
1628069140000|2021-08-04 09:25:40|2819.85|2819.85|2819.84|2819.84|2819.85|2819.85|2819.84|2819.84|0
1628069150000|2021-08-04 09:25:50|2819.85|2819.85|2819.02|2819.02|2819.85|2819.85|2819.02|2819.02|0
1628069160000|2021-08-04 09:26:00|2819.04|2819.04|2818.78|2818.78|2819.04|2819.04|2818.78|2818.78|0
1628069170000|2021-08-04 09:26:10|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1628069180000|2021-08-04 09:26:20|2818.59|2818.59|2818.35|2818.35|2818.59|2818.59|2818.35|2818.35|0
1628069190000|2021-08-04 09:26:30|2818.3|2818.3|2818.02|2818.02|2818.3|2818.3|2817.97|2817.97|0
1628069200000|2021-08-04 09:26:40|2817.96|2817.96|2817.57|2817.57|2817.96|2817.96|2817.57|2817.57|0
1628069210000|2021-08-04 09:26:50|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1628069230000|2021-08-04 09:27:10|2817.57|2817.57|2816.24|2816.24|2817.57|2817.57|2816.07|2816.07|0
1628069240000|2021-08-04 09:27:20|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|0
1628069250000|2021-08-04 09:27:30|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|2816.04|0
1628069270000|2021-08-04 09:27:50|2815.98|2815.98|2816.3|2816.3|2816.38|2816.38|2815.98|2815.98|0
1628069280000|2021-08-04 09:28:00|2816.35|2816.35|2816.68|2816.68|2816.69|2816.69|2816.18|2816.18|0
1628069290000|2021-08-04 09:28:10|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1628069310000|2021-08-04 09:28:30|2817.26|2817.26|2817.64|2817.64|2817.64|2817.64|2817.26|2817.26|0
1628069320000|2021-08-04 09:28:40|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1628069340000|2021-08-04 09:29:00|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|2818.07|0
1628069350000|2021-08-04 09:29:10|2819.06|2819.06|2819.62|2819.62|2819.62|2819.62|2819.06|2819.06|0
1628069390000|2021-08-04 09:29:50|2819.83|2819.83|2820.07|2820.07|2820.13|2820.13|2819.83|2819.83|0
1628069400000|2021-08-04 09:30:00|2820.03|2820.03|2820.07|2820.07|2820.07|2820.07|2820.03|2820.03|0
1628069410000|2021-08-04 09:30:10|2819.78|2819.78|2819.72|2819.72|2819.95|2819.95|2819.72|2819.72|0
1628069460000|2021-08-04 09:31:00|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1628069470000|2021-08-04 09:31:10|2819.95|2819.95|2820.12|2820.12|2820.12|2820.12|2819.95|2819.95|0
1628069490000|2021-08-04 09:31:30|2820.06|2820.06|2819.95|2819.95|2820.06|2820.06|2819.95|2819.95|0
1628069500000|2021-08-04 09:31:40|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1628069520000|2021-08-04 09:32:00|2819.96|2819.96|2819.84|2819.84|2820.07|2820.07|2819.84|2819.84|0
1628069530000|2021-08-04 09:32:10|2819.8|2819.8|2819.63|2819.63|2819.8|2819.8|2819.63|2819.63|0
1628069540000|2021-08-04 09:32:20|2819.47|2819.47|2819.63|2819.63|2819.63|2819.63|2819.47|2819.47|0
1628069560000|2021-08-04 09:32:40|2819.35|2819.35|2819.51|2819.51|2819.51|2819.51|2819.35|2819.35|0
1628069580000|2021-08-04 09:33:00|2819.35|2819.35|2818.86|2818.86|2819.35|2819.35|2818.86|2818.86|0
1628069590000|2021-08-04 09:33:10|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|0
1628069630000|2021-08-04 09:33:50|2819.07|2819.07|2819.18|2819.18|2819.26|2819.26|2819.07|2819.07|0
1628069660000|2021-08-04 09:34:20|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|2819.14|0
1628069670000|2021-08-04 09:34:30|2819.25|2819.25|2819.34|2819.34|2819.34|2819.34|2819.25|2819.25|0
1628069680000|2021-08-04 09:34:40|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1628069690000|2021-08-04 09:34:50|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1628069700000|2021-08-04 09:35:00|2819.56|2819.56|2819.7|2819.7|2819.7|2819.7|2819.56|2819.56|0
1628069710000|2021-08-04 09:35:10|2819.65|2819.65|2819.55|2819.55|2819.65|2819.65|2819.55|2819.55|0
1628069720000|2021-08-04 09:35:20|2819.59|2819.59|2820.09|2820.09|2820.09|2820.09|2819.59|2819.59|0
1628069730000|2021-08-04 09:35:30|2820.15|2820.15|2819.84|2819.84|2820.15|2820.15|2819.82|2819.82|0
1628069750000|2021-08-04 09:35:50|2819.62|2819.62|2819.53|2819.53|2819.62|2819.62|2819.53|2819.53|0
1628069760000|2021-08-04 09:36:00|2819.57|2819.57|2819.63|2819.63|2819.63|2819.63|2819.57|2819.57|0
1628069770000|2021-08-04 09:36:10|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1628069780000|2021-08-04 09:36:20|2819.84|2819.84|2820.06|2820.06|2820.06|2820.06|2819.84|2819.84|0
1628069800000|2021-08-04 09:36:40|2820.17|2820.17|2821.13|2821.13|2821.13|2821.13|2820.17|2820.17|0
1628069810000|2021-08-04 09:36:50|2821.07|2821.07|2821.23|2821.23|2821.23|2821.23|2821.07|2821.07|0
1628069840000|2021-08-04 09:37:20|2821.4|2821.4|2821.59|2821.59|2821.59|2821.59|2821.4|2821.4|0
1628069850000|2021-08-04 09:37:30|2821.67|2821.67|2821.5|2821.5|2821.67|2821.67|2821.5|2821.5|0
1628069860000|2021-08-04 09:37:40|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1628069870000|2021-08-04 09:37:50|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1628069890000|2021-08-04 09:38:10|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|0
1628069900000|2021-08-04 09:38:20|2821.66|2821.66|2821.62|2821.62|2821.66|2821.66|2821.62|2821.62|0
1628069930000|2021-08-04 09:38:50|2821.5|2821.5|2821.63|2821.63|2821.63|2821.63|2821.5|2821.5|0
1628069940000|2021-08-04 09:39:00|2821.68|2821.68|2820.87|2820.87|2821.68|2821.68|2820.87|2820.87|0
1628069950000|2021-08-04 09:39:10|2820.76|2820.76|2819.87|2819.87|2820.76|2820.76|2819.87|2819.87|0
1628069960000|2021-08-04 09:39:20|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1628069970000|2021-08-04 09:39:30|2820.16|2820.16|2819.68|2819.68|2820.16|2820.16|2819.68|2819.68|0
1628069980000|2021-08-04 09:39:40|2819.85|2819.85|2819.68|2819.68|2819.85|2819.85|2819.62|2819.62|0
1628069990000|2021-08-04 09:39:50|2819.57|2819.57|2819.29|2819.29|2819.57|2819.57|2819.12|2819.12|0
1628070010000|2021-08-04 09:40:10|2819.28|2819.28|2819.19|2819.19|2819.28|2819.28|2819.19|2819.19|0
1628070030000|2021-08-04 09:40:30|2819.18|2819.18|2819.29|2819.29|2819.29|2819.29|2819.18|2819.18|0
1628070040000|2021-08-04 09:40:40|2819.46|2819.46|2819.44|2819.44|2819.46|2819.46|2819.44|2819.44|0
1628070050000|2021-08-04 09:40:50|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.41|2819.41|0
1628070060000|2021-08-04 09:41:00|2819.53|2819.53|2819.49|2819.49|2819.57|2819.57|2819.49|2819.49|0
1628070070000|2021-08-04 09:41:10|2819.4|2819.4|2819.24|2819.24|2819.4|2819.4|2819.24|2819.24|0
1628070090000|2021-08-04 09:41:30|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|2819.28|0
1628070100000|2021-08-04 09:41:40|2819.2|2819.2|2819.2|2819.2|2819.2|2819.2|2819.14|2819.14|0
1628070110000|2021-08-04 09:41:50|2819.25|2819.25|2818.92|2818.92|2819.25|2819.25|2818.92|2818.92|0
1628070120000|2021-08-04 09:42:00|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1628070130000|2021-08-04 09:42:10|2819.52|2819.52|2819.53|2819.53|2819.53|2819.53|2819.52|2819.52|0
1628070140000|2021-08-04 09:42:20|2819.65|2819.65|2819.76|2819.76|2819.76|2819.76|2819.65|2819.65|0
1628070150000|2021-08-04 09:42:30|2819.42|2819.42|2819.26|2819.26|2819.42|2819.42|2819.2|2819.2|0
1628070160000|2021-08-04 09:42:40|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1628070190000|2021-08-04 09:43:10|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1628070200000|2021-08-04 09:43:20|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|2819.15|0
1628070210000|2021-08-04 09:43:30|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|0
1628070220000|2021-08-04 09:43:40|2819.04|2819.04|2819.1|2819.1|2819.1|2819.1|2819.04|2819.04|0
1628070240000|2021-08-04 09:44:00|2819.09|2819.09|2818.65|2818.65|2819.09|2819.09|2818.64|2818.64|0
1628070250000|2021-08-04 09:44:10|2818.58|2818.58|2818.63|2818.63|2818.97|2818.97|2818.52|2818.52|0
1628070260000|2021-08-04 09:44:20|2818.67|2818.67|2819.01|2819.01|2819.01|2819.01|2818.67|2818.67|0
1628070280000|2021-08-04 09:44:40|2820.07|2820.07|2820.11|2820.11|2820.11|2820.11|2820.07|2820.07|0
1628070300000|2021-08-04 09:45:00|2820.14|2820.14|2820.25|2820.25|2820.25|2820.25|2820.14|2820.14|0
1628070310000|2021-08-04 09:45:10|2820.26|2820.26|2819.97|2819.97|2820.28|2820.28|2819.97|2819.97|0
1628070330000|2021-08-04 09:45:30|2819.81|2819.81|2819.37|2819.37|2819.81|2819.81|2819.37|2819.37|0
1628070360000|2021-08-04 09:46:00|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|0
1628070380000|2021-08-04 09:46:20|2819.36|2819.36|2819.53|2819.53|2819.53|2819.53|2819.36|2819.36|0
1628070390000|2021-08-04 09:46:30|2819.58|2819.58|2819.67|2819.67|2819.67|2819.67|2819.44|2819.44|0
1628070410000|2021-08-04 09:46:50|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|0
1628070470000|2021-08-04 09:47:50|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1628070500000|2021-08-04 09:48:20|2819.98|2819.98|2820.52|2820.52|2820.52|2820.52|2819.98|2819.98|0
1628070510000|2021-08-04 09:48:30|2820.56|2820.56|2820.61|2820.61|2820.61|2820.61|2820.56|2820.56|0
1628070530000|2021-08-04 09:48:50|2820.63|2820.63|2820.6|2820.6|2820.63|2820.63|2820.6|2820.6|0
1628070540000|2021-08-04 09:49:00|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|0
1628070550000|2021-08-04 09:49:10|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1628070570000|2021-08-04 09:49:30|2820.72|2820.72|2820.73|2820.73|2820.73|2820.73|2820.72|2820.72|0
1628070580000|2021-08-04 09:49:40|2820.89|2820.89|2822.73|2822.73|2822.73|2822.73|2820.89|2820.89|0
1628070590000|2021-08-04 09:49:50|2822.64|2822.64|2822.69|2822.69|2822.69|2822.69|2822.23|2822.23|0
1628070600000|2021-08-04 09:50:00|2822.86|2822.86|2823.22|2823.22|2823.27|2823.27|2822.86|2822.86|0
1628070610000|2021-08-04 09:50:10|2823.21|2823.21|2823.31|2823.31|2823.31|2823.31|2823.21|2823.21|0
1628070620000|2021-08-04 09:50:20|2823.48|2823.48|2824.18|2824.18|2824.29|2824.29|2823.48|2823.48|0
1628070630000|2021-08-04 09:50:30|2824.13|2824.13|2823.79|2823.79|2824.13|2824.13|2823.79|2823.79|0
1628070640000|2021-08-04 09:50:40|2824.19|2824.19|2824.11|2824.11|2824.2|2824.2|2824.08|2824.08|0
1628070650000|2021-08-04 09:50:50|2824.15|2824.15|2823.67|2823.67|2824.17|2824.17|2823.67|2823.67|0
1628070660000|2021-08-04 09:51:00|2823.59|2823.59|2823.58|2823.58|2823.7|2823.7|2823.58|2823.58|0
1628070670000|2021-08-04 09:51:10|2823.41|2823.41|2823.45|2823.45|2823.58|2823.58|2823.4|2823.4|0
1628070680000|2021-08-04 09:51:20|2823.46|2823.46|2823.88|2823.88|2823.88|2823.88|2823.45|2823.45|0
1628070690000|2021-08-04 09:51:30|2823.91|2823.91|2823.9|2823.9|2823.91|2823.91|2823.88|2823.88|0
1628070710000|2021-08-04 09:51:50|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1628070720000|2021-08-04 09:52:00|2824.3|2824.3|2824.13|2824.13|2824.3|2824.3|2824.13|2824.13|0
1628070730000|2021-08-04 09:52:10|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1628070740000|2021-08-04 09:52:20|2824.02|2824.02|2824.08|2824.08|2824.08|2824.08|2824.02|2824.02|0
1628070750000|2021-08-04 09:52:30|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|2824.04|0
1628070780000|2021-08-04 09:53:00|2824.08|2824.08|2823.92|2823.92|2824.24|2824.24|2823.91|2823.91|0
1628070790000|2021-08-04 09:53:10|2824.09|2824.09|2824.15|2824.15|2824.2|2824.2|2824.09|2824.09|0
1628070800000|2021-08-04 09:53:20|2824.06|2824.06|2824.11|2824.11|2824.11|2824.11|2824.06|2824.06|0
1628070830000|2021-08-04 09:53:50|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|0
1628070850000|2021-08-04 09:54:10|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1628070870000|2021-08-04 09:54:30|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1628070880000|2021-08-04 09:54:40|2823.94|2823.94|2823.99|2823.99|2823.99|2823.99|2823.94|2823.94|0
1628070890000|2021-08-04 09:54:50|2823.95|2823.95|2823.75|2823.75|2823.95|2823.95|2823.75|2823.75|0
1628070900000|2021-08-04 09:55:00|2823.52|2823.52|2822.72|2822.72|2823.52|2823.52|2822.72|2822.72|0
1628070910000|2021-08-04 09:55:10|2822.39|2822.39|2822.44|2822.44|2822.44|2822.44|2822.39|2822.39|0
1628070920000|2021-08-04 09:55:20|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1628070930000|2021-08-04 09:55:30|2822.45|2822.45|2821.55|2821.55|2822.45|2822.45|2821.5|2821.5|0
1628070940000|2021-08-04 09:55:40|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|2821.53|0
1628070950000|2021-08-04 09:55:50|2821.42|2821.42|2821.38|2821.38|2821.42|2821.42|2821.38|2821.38|0
1628070990000|2021-08-04 09:56:30|2821.42|2821.42|2821.05|2821.05|2821.59|2821.59|2821.05|2821.05|0
1628071000000|2021-08-04 09:56:40|2821.16|2821.16|2820.82|2820.82|2821.16|2821.16|2820.76|2820.76|0
1628071010000|2021-08-04 09:56:50|2820.87|2820.87|2820.39|2820.39|2821.04|2821.04|2820.39|2820.39|0
1628071030000|2021-08-04 09:57:10|2820.44|2820.44|2820.2|2820.2|2820.44|2820.44|2820.2|2820.2|0
1628071040000|2021-08-04 09:57:20|2820.04|2820.04|2819.98|2819.98|2820.04|2820.04|2819.98|2819.98|0
1628071050000|2021-08-04 09:57:30|2819.48|2819.48|2819.42|2819.42|2819.48|2819.48|2819.42|2819.42|0
1628071060000|2021-08-04 09:57:40|2819.25|2819.25|2819.06|2819.06|2819.25|2819.25|2819.06|2819.06|0
1628071070000|2021-08-04 09:57:50|2818.72|2818.72|2819.34|2819.34|2819.34|2819.34|2818.72|2818.72|0
1628071080000|2021-08-04 09:58:00|2819|2819|2819|2819|2819|2819|2819|2819|0
1628071100000|2021-08-04 09:58:20|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1628071110000|2021-08-04 09:58:30|2819.47|2819.47|2819.96|2819.96|2819.96|2819.96|2819.47|2819.47|0
1628071120000|2021-08-04 09:58:40|2820|2820|2819.83|2819.83|2820|2820|2819.83|2819.83|0
1628071130000|2021-08-04 09:58:50|2819.61|2819.61|2819.52|2819.52|2819.61|2819.61|2819.48|2819.48|0
1628071140000|2021-08-04 09:59:00|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1628071150000|2021-08-04 09:59:10|2819.3|2819.3|2819.38|2819.38|2819.47|2819.47|2819.3|2819.3|0
1628071170000|2021-08-04 09:59:30|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|0
1628071180000|2021-08-04 09:59:40|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|0
1628071200000|2021-08-04 10:00:00|2819.58|2819.58|2819.72|2819.72|2819.72|2819.72|2819.58|2819.58|0
1628071210000|2021-08-04 10:00:10|2819.64|2819.64|2819.64|2819.64|2820.31|2820.31|2819.64|2819.64|0
1628071220000|2021-08-04 10:00:20|2819.1|2819.1|2818.33|2818.33|2819.1|2819.1|2818.33|2818.33|0
1628071230000|2021-08-04 10:00:30|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|2818.99|0
1628071250000|2021-08-04 10:00:50|2819|2819|2819.24|2819.24|2819.24|2819.24|2819|2819|0
1628071280000|2021-08-04 10:01:20|2819.73|2819.73|2819.57|2819.57|2819.73|2819.73|2819.57|2819.57|0
1628071290000|2021-08-04 10:01:30|2819.4|2819.4|2819.18|2819.18|2819.4|2819.4|2819.18|2819.18|0
1628071300000|2021-08-04 10:01:40|2819.29|2819.29|2819.3|2819.3|2819.3|2819.3|2819.29|2819.29|0
1628071310000|2021-08-04 10:01:50|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1628071320000|2021-08-04 10:02:00|2819.36|2819.36|2819.32|2819.32|2819.36|2819.36|2819.32|2819.32|0
1628071330000|2021-08-04 10:02:10|2819.26|2819.26|2818.9|2818.9|2819.26|2819.26|2818.9|2818.9|0
1628071370000|2021-08-04 10:02:50|2818.81|2818.81|2818.47|2818.47|2818.87|2818.87|2818.41|2818.41|0
1628071380000|2021-08-04 10:03:00|2818.46|2818.46|2818.47|2818.47|2818.47|2818.47|2818.36|2818.36|0
1628071390000|2021-08-04 10:03:10|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1628071400000|2021-08-04 10:03:20|2818.44|2818.44|2818.28|2818.28|2818.44|2818.44|2818.27|2818.27|0
1628071420000|2021-08-04 10:03:40|2818.45|2818.45|2818.46|2818.46|2818.46|2818.46|2818.45|2818.45|0
1628071430000|2021-08-04 10:03:50|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|2818.47|0
1628071440000|2021-08-04 10:04:00|2818.53|2818.53|2818.36|2818.36|2818.53|2818.53|2818.36|2818.36|0
1628071450000|2021-08-04 10:04:10|2818.19|2818.19|2818.03|2818.03|2818.19|2818.19|2818.03|2818.03|0
1628071460000|2021-08-04 10:04:20|2817.97|2817.97|2818.03|2818.03|2818.03|2818.03|2817.97|2817.97|0
1628071470000|2021-08-04 10:04:30|2818.08|2818.08|2818.23|2818.23|2818.23|2818.23|2817.89|2817.89|0
1628071520000|2021-08-04 10:05:20|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1628071540000|2021-08-04 10:05:40|2817.78|2817.78|2817.84|2817.84|2817.84|2817.84|2817.78|2817.78|0
1628071550000|2021-08-04 10:05:50|2817.95|2817.95|2817.99|2817.99|2817.99|2817.99|2817.95|2817.95|0
1628071560000|2021-08-04 10:06:00|2818.03|2818.03|2818.01|2818.01|2818.03|2818.03|2818.01|2818.01|0
1628071570000|2021-08-04 10:06:10|2818.06|2818.06|2818.18|2818.18|2818.18|2818.18|2818.06|2818.06|0
1628071580000|2021-08-04 10:06:20|2818.68|2818.68|2818.12|2818.12|2818.68|2818.68|2818.12|2818.12|0
1628071590000|2021-08-04 10:06:30|2818.03|2818.03|2818.02|2818.02|2818.03|2818.03|2818.02|2818.02|0
1628071600000|2021-08-04 10:06:40|2817.91|2817.91|2817.86|2817.86|2817.91|2817.91|2817.86|2817.86|0
1628071610000|2021-08-04 10:06:50|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1628071620000|2021-08-04 10:07:00|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1628071630000|2021-08-04 10:07:10|2817.96|2817.96|2817.92|2817.92|2817.96|2817.96|2817.92|2817.92|0
1628071640000|2021-08-04 10:07:20|2817.59|2817.59|2816.53|2816.53|2817.59|2817.59|2816.53|2816.53|0
1628071650000|2021-08-04 10:07:30|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1628071670000|2021-08-04 10:07:50|2816.63|2816.63|2816.68|2816.68|2816.68|2816.68|2816.63|2816.63|0
1628071680000|2021-08-04 10:08:00|2816.73|2816.73|2816.44|2816.44|2816.73|2816.73|2816.44|2816.44|0
1628071690000|2021-08-04 10:08:10|2816.38|2816.38|2816.44|2816.44|2816.44|2816.44|2816.38|2816.38|0
1628071700000|2021-08-04 10:08:20|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1628071710000|2021-08-04 10:08:30|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|2816.5|0
1628071730000|2021-08-04 10:08:50|2816.83|2816.83|2816.93|2816.93|2816.93|2816.93|2816.78|2816.78|0
1628071740000|2021-08-04 10:09:00|2816.99|2816.99|2817.16|2817.16|2817.16|2817.16|2816.99|2816.99|0
1628071750000|2021-08-04 10:09:10|2818|2818|2818.16|2818.16|2818.21|2818.21|2818|2818|0
1628071760000|2021-08-04 10:09:20|2818.74|2818.74|2818.99|2818.99|2818.99|2818.99|2818.74|2818.74|0
1628071770000|2021-08-04 10:09:30|2819.1|2819.1|2819.02|2819.02|2819.1|2819.1|2819.02|2819.02|0
1628071790000|2021-08-04 10:09:50|2819.08|2819.08|2819.14|2819.14|2819.14|2819.14|2819.08|2819.08|0
1628071800000|2021-08-04 10:10:00|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1628071830000|2021-08-04 10:10:30|2819.28|2819.28|2819.79|2819.79|2819.79|2819.79|2819.28|2819.28|0
1628071840000|2021-08-04 10:10:40|2819.83|2819.83|2819.86|2819.86|2819.86|2819.86|2819.83|2819.83|0
1628071850000|2021-08-04 10:10:50|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1628071860000|2021-08-04 10:11:00|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1628071870000|2021-08-04 10:11:10|2820.59|2820.59|2820.51|2820.51|2820.59|2820.59|2820.51|2820.51|0
1628071890000|2021-08-04 10:11:30|2820.57|2820.57|2820.66|2820.66|2820.66|2820.66|2820.57|2820.57|0
1628071900000|2021-08-04 10:11:40|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|0
1628071910000|2021-08-04 10:11:50|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|0
1628071930000|2021-08-04 10:12:10|2820.88|2820.88|2820.93|2820.93|2820.99|2820.99|2820.82|2820.82|0
1628071940000|2021-08-04 10:12:20|2820.88|2820.88|2820.54|2820.54|2820.88|2820.88|2820.54|2820.54|0
1628071950000|2021-08-04 10:12:30|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1628071970000|2021-08-04 10:12:50|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1628071980000|2021-08-04 10:13:00|2820.42|2820.42|2820.77|2820.77|2820.77|2820.77|2820.42|2820.42|0
1628071990000|2021-08-04 10:13:10|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1628072000000|2021-08-04 10:13:20|2820.73|2820.73|2820.45|2820.45|2820.73|2820.73|2820.45|2820.45|0
1628072020000|2021-08-04 10:13:40|2820.49|2820.49|2820.51|2820.51|2820.51|2820.51|2820.49|2820.49|0
1628072030000|2021-08-04 10:13:50|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1628072040000|2021-08-04 10:14:00|2821.12|2821.12|2821.01|2821.01|2821.17|2821.17|2821.01|2821.01|0
1628072100000|2021-08-04 10:15:00|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|0
1628072140000|2021-08-04 10:15:40|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|0
1628072160000|2021-08-04 10:16:00|2821.78|2821.78|2821.82|2821.82|2821.82|2821.82|2821.78|2821.78|0
1628072180000|2021-08-04 10:16:20|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1628072190000|2021-08-04 10:16:30|2821.79|2821.79|2821.68|2821.68|2821.79|2821.79|2821.68|2821.68|0
1628072200000|2021-08-04 10:16:40|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|0
1628072230000|2021-08-04 10:17:10|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1628072240000|2021-08-04 10:17:20|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|2821.63|0
1628072250000|2021-08-04 10:17:30|2821.67|2821.67|2821.75|2821.75|2821.84|2821.84|2821.67|2821.67|0
1628072260000|2021-08-04 10:17:40|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1628072280000|2021-08-04 10:18:00|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|2821.77|0
1628072290000|2021-08-04 10:18:10|2821.74|2821.74|2821.77|2821.77|2821.77|2821.77|2821.74|2821.74|0
1628072310000|2021-08-04 10:18:30|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|2821.89|0
1628072320000|2021-08-04 10:18:40|2821.85|2821.85|2821.63|2821.63|2821.85|2821.85|2821.63|2821.63|0
1628072370000|2021-08-04 10:19:30|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1628072400000|2021-08-04 10:20:00|2821.05|2821.05|2820.87|2820.87|2821.13|2821.13|2820.87|2820.87|0
1628072420000|2021-08-04 10:20:20|2821.04|2821.04|2820.87|2820.87|2821.04|2821.04|2820.87|2820.87|0
1628072430000|2021-08-04 10:20:30|2821.2|2821.2|2821.7|2821.7|2821.7|2821.7|2821.2|2821.2|0
1628072440000|2021-08-04 10:20:40|2821.66|2821.66|2821.44|2821.44|2821.66|2821.66|2821.44|2821.44|0
1628072460000|2021-08-04 10:21:00|2821.38|2821.38|2821.33|2821.33|2821.38|2821.38|2821.33|2821.33|0
1628072490000|2021-08-04 10:21:30|2821.44|2821.44|2821.52|2821.52|2821.52|2821.52|2821.44|2821.44|0
1628072500000|2021-08-04 10:21:40|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1628072510000|2021-08-04 10:21:50|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1628072520000|2021-08-04 10:22:00|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1628072530000|2021-08-04 10:22:10|2821.45|2821.45|2821.37|2821.37|2821.45|2821.45|2821.37|2821.37|0
1628072550000|2021-08-04 10:22:30|2821.42|2821.42|2821.53|2821.53|2821.53|2821.53|2821.42|2821.42|0
1628072560000|2021-08-04 10:22:40|2821.59|2821.59|2821.45|2821.45|2821.59|2821.59|2821.45|2821.45|0
1628072580000|2021-08-04 10:23:00|2821.78|2821.78|2821.72|2821.72|2821.78|2821.78|2821.72|2821.72|0
1628072590000|2021-08-04 10:23:10|2821.7|2821.7|2821.86|2821.86|2822.16|2822.16|2821.7|2821.7|0
1628072600000|2021-08-04 10:23:20|2821.94|2821.94|2821.77|2821.77|2821.94|2821.94|2821.77|2821.77|0
1628072610000|2021-08-04 10:23:30|2821.72|2821.72|2821.83|2821.83|2821.83|2821.83|2821.72|2821.72|0
1628072620000|2021-08-04 10:23:40|2821.82|2821.82|2821.9|2821.9|2821.9|2821.9|2821.82|2821.82|0
1628072630000|2021-08-04 10:23:50|2822.07|2822.07|2822.4|2822.4|2822.97|2822.97|2822.07|2822.07|0
1628072640000|2021-08-04 10:24:00|2822.42|2822.42|2822.46|2822.46|2822.46|2822.46|2822.42|2822.42|0
1628072660000|2021-08-04 10:24:20|2822.42|2822.42|2822.38|2822.38|2822.42|2822.42|2822.38|2822.38|0
1628072680000|2021-08-04 10:24:40|2822.71|2822.71|2822.77|2822.77|2822.77|2822.77|2822.71|2822.71|0
1628072690000|2021-08-04 10:24:50|2822.82|2822.82|2822.76|2822.76|2822.82|2822.82|2822.76|2822.76|0
1628072700000|2021-08-04 10:25:00|2822.64|2822.64|2822.75|2822.75|2822.75|2822.75|2822.64|2822.64|0
1628072710000|2021-08-04 10:25:10|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1628072740000|2021-08-04 10:25:40|2822.88|2822.88|2822.84|2822.84|2822.89|2822.89|2822.78|2822.78|0
1628072750000|2021-08-04 10:25:50|2822.89|2822.89|2822.84|2822.84|2822.89|2822.89|2822.84|2822.84|0
1628072760000|2021-08-04 10:26:00|2822.86|2822.86|2822.83|2822.83|2822.89|2822.89|2822.83|2822.83|0
1628072770000|2021-08-04 10:26:10|2823|2823|2823|2823|2823|2823|2823|2823|0
1628072780000|2021-08-04 10:26:20|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1628072800000|2021-08-04 10:26:40|2822.99|2822.99|2823.05|2823.05|2823.05|2823.05|2822.99|2822.99|0
1628072810000|2021-08-04 10:26:50|2822.89|2822.89|2822.58|2822.58|2822.89|2822.89|2822.58|2822.58|0
1628072820000|2021-08-04 10:27:00|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1628072830000|2021-08-04 10:27:10|2822.51|2822.51|2822.46|2822.46|2822.51|2822.51|2822.46|2822.46|0
1628072840000|2021-08-04 10:27:20|2822.62|2822.62|2822.64|2822.64|2822.64|2822.64|2822.62|2822.62|0
1628072850000|2021-08-04 10:27:30|2822.59|2822.59|2822.64|2822.64|2822.64|2822.64|2822.59|2822.59|0
1628072860000|2021-08-04 10:27:40|2822.7|2822.7|2822.98|2822.98|2822.98|2822.98|2822.7|2822.7|0
1628072880000|2021-08-04 10:28:00|2823.06|2823.06|2823.34|2823.34|2823.34|2823.34|2823.06|2823.06|0
1628072890000|2021-08-04 10:28:10|2823.18|2823.18|2823.35|2823.35|2823.35|2823.35|2823.18|2823.18|0
1628072900000|2021-08-04 10:28:20|2823.41|2823.41|2823.45|2823.45|2823.45|2823.45|2823.41|2823.41|0
1628072910000|2021-08-04 10:28:30|2823.49|2823.49|2823.33|2823.33|2823.49|2823.49|2822.83|2822.83|0
1628072920000|2021-08-04 10:28:40|2823.5|2823.5|2822.96|2822.96|2823.5|2823.5|2822.96|2822.96|0
1628072930000|2021-08-04 10:28:50|2823.29|2823.29|2823.41|2823.41|2823.41|2823.41|2823.29|2823.29|0
1628072940000|2021-08-04 10:29:00|2823.45|2823.45|2823.34|2823.34|2823.56|2823.56|2823.34|2823.34|0
1628072960000|2021-08-04 10:29:20|2822.84|2822.84|2822.3|2822.3|2823|2823|2822.3|2822.3|0
1628072970000|2021-08-04 10:29:30|2822.28|2822.28|2822.17|2822.17|2822.28|2822.28|2822.17|2822.17|0
1628072980000|2021-08-04 10:29:40|2822.16|2822.16|2822.87|2822.87|2822.87|2822.87|2822.16|2822.16|0
1628072990000|2021-08-04 10:29:50|2822.71|2822.71|2822.73|2822.73|2822.73|2822.73|2822.71|2822.71|0
1628073000000|2021-08-04 10:30:00|2822.78|2822.78|2822.75|2822.75|2822.78|2822.78|2822.73|2822.73|0
1628073010000|2021-08-04 10:30:10|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1628073020000|2021-08-04 10:30:20|2822.89|2822.89|2822.22|2822.22|2822.89|2822.89|2822.22|2822.22|0
1628073030000|2021-08-04 10:30:30|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|0
1628073050000|2021-08-04 10:30:50|2822.39|2822.39|2822.31|2822.31|2822.39|2822.39|2822.31|2822.31|0
1628073060000|2021-08-04 10:31:00|2822.2|2822.2|2822.11|2822.11|2822.2|2822.2|2822.11|2822.11|0
1628073080000|2021-08-04 10:31:20|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.11|2822.11|0
1628073110000|2021-08-04 10:31:50|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1628073130000|2021-08-04 10:32:10|2822.31|2822.31|2822.14|2822.14|2822.31|2822.31|2822.14|2822.14|0
1628073140000|2021-08-04 10:32:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1628073160000|2021-08-04 10:32:40|2822.35|2822.35|2822.13|2822.13|2822.35|2822.35|2822.13|2822.13|0
1628073180000|2021-08-04 10:33:00|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|2822.24|0
1628073210000|2021-08-04 10:33:30|2822.21|2822.21|2822.18|2822.18|2822.21|2822.21|2822.18|2822.18|0
1628073220000|2021-08-04 10:33:40|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|0
1628073250000|2021-08-04 10:34:10|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1628073260000|2021-08-04 10:34:20|2822.36|2822.36|2822.03|2822.03|2822.36|2822.36|2822.03|2822.03|0
1628073270000|2021-08-04 10:34:30|2822.19|2822.19|2822.14|2822.14|2822.19|2822.19|2822.14|2822.14|0
1628073290000|2021-08-04 10:34:50|2821.97|2821.97|2821.55|2821.55|2821.97|2821.97|2821.55|2821.55|0
1628073320000|2021-08-04 10:35:20|2821.61|2821.61|2822|2822|2822|2822|2821.61|2821.61|0
1628073330000|2021-08-04 10:35:30|2822.12|2822.12|2822.39|2822.39|2822.39|2822.39|2822.12|2822.12|0
1628073340000|2021-08-04 10:35:40|2822.12|2822.12|2822.06|2822.06|2822.23|2822.23|2822|2822|0
1628073350000|2021-08-04 10:35:50|2821.89|2821.89|2821.89|2821.89|2822.06|2822.06|2821.78|2821.78|0
1628073360000|2021-08-04 10:36:00|2821.91|2821.91|2822.01|2822.01|2822.1|2822.1|2821.91|2821.91|0
1628073370000|2021-08-04 10:36:10|2821.93|2821.93|2821.85|2821.85|2821.93|2821.93|2821.85|2821.85|0
1628073380000|2021-08-04 10:36:20|2821.74|2821.74|2821.45|2821.45|2821.74|2821.74|2821.45|2821.45|0
1628073400000|2021-08-04 10:36:40|2821.47|2821.47|2821.51|2821.51|2821.51|2821.51|2821.47|2821.47|0
1628073410000|2021-08-04 10:36:50|2821.53|2821.53|2821.51|2821.51|2821.53|2821.53|2821.51|2821.51|0
1628073420000|2021-08-04 10:37:00|2821.35|2821.35|2821.04|2821.04|2821.35|2821.35|2821.02|2821.02|0
1628073430000|2021-08-04 10:37:10|2821.21|2821.21|2822.04|2822.04|2822.04|2822.04|2821.21|2821.21|0
1628073440000|2021-08-04 10:37:20|2822.09|2822.09|2822.14|2822.14|2822.14|2822.14|2822.09|2822.09|0
1628073450000|2021-08-04 10:37:30|2821.8|2821.8|2821.97|2821.97|2821.97|2821.97|2821.8|2821.8|0
1628073480000|2021-08-04 10:38:00|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1628073490000|2021-08-04 10:38:10|2821.8|2821.8|2822.18|2822.18|2822.18|2822.18|2821.8|2821.8|0
1628073500000|2021-08-04 10:38:20|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1628073510000|2021-08-04 10:38:30|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1628073520000|2021-08-04 10:38:40|2822.85|2822.85|2823.98|2823.98|2823.98|2823.98|2822.85|2822.85|0
1628073530000|2021-08-04 10:38:50|2823.82|2823.82|2823.76|2823.76|2823.82|2823.82|2823.76|2823.76|0
1628073540000|2021-08-04 10:39:00|2823.82|2823.82|2823.95|2823.95|2823.99|2823.99|2823.82|2823.82|0
1628073570000|2021-08-04 10:39:30|2823.78|2823.78|2823.89|2823.89|2823.95|2823.95|2823.78|2823.78|0
1628073590000|2021-08-04 10:39:50|2823.78|2823.78|2823.34|2823.34|2823.84|2823.84|2823.34|2823.34|0
1628073600000|2021-08-04 10:40:00|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|0
1628073610000|2021-08-04 10:40:10|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|2823.35|0
1628073620000|2021-08-04 10:40:20|2823.18|2823.18|2823.35|2823.35|2823.35|2823.35|2823.18|2823.18|0
1628073630000|2021-08-04 10:40:30|2823.52|2823.52|2823.6|2823.6|2823.6|2823.6|2823.52|2823.52|0
1628073640000|2021-08-04 10:40:40|2823.72|2823.72|2824.3|2824.3|2824.3|2824.3|2823.72|2823.72|0
1628073660000|2021-08-04 10:41:00|2824.24|2824.24|2824.24|2824.24|2824.24|2824.24|2824.19|2824.19|0
1628073670000|2021-08-04 10:41:10|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|2824.08|0
1628073680000|2021-08-04 10:41:20|2824.09|2824.09|2824.15|2824.15|2824.15|2824.15|2824.09|2824.09|0
1628073690000|2021-08-04 10:41:30|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|2824.17|0
1628073710000|2021-08-04 10:41:50|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|2824.23|0
1628073720000|2021-08-04 10:42:00|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|2824.28|0
1628073750000|2021-08-04 10:42:30|2824.12|2824.12|2824.17|2824.17|2824.17|2824.17|2824.06|2824.06|0
1628073760000|2021-08-04 10:42:40|2824.2|2824.2|2824.2|2824.2|2824.26|2824.26|2824.03|2824.03|0
1628073770000|2021-08-04 10:42:50|2824.31|2824.31|2824.26|2824.26|2824.31|2824.31|2824.26|2824.26|0
1628073780000|2021-08-04 10:43:00|2824.59|2824.59|2824.42|2824.42|2824.64|2824.64|2824.37|2824.37|0
1628073790000|2021-08-04 10:43:10|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1628073800000|2021-08-04 10:43:20|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1628073810000|2021-08-04 10:43:30|2824.41|2824.41|2824.37|2824.37|2824.41|2824.41|2824.37|2824.37|0
1628073820000|2021-08-04 10:43:40|2824.53|2824.53|2824.47|2824.47|2824.53|2824.53|2824.47|2824.47|0
1628073830000|2021-08-04 10:43:50|2824.52|2824.52|2824.3|2824.3|2824.52|2824.52|2824.3|2824.3|0
1628073840000|2021-08-04 10:44:00|2824.19|2824.19|2824.36|2824.36|2824.36|2824.36|2824.19|2824.19|0
1628073850000|2021-08-04 10:44:10|2824.02|2824.02|2823.86|2823.86|2824.02|2824.02|2823.86|2823.86|0
1628073860000|2021-08-04 10:44:20|2823.69|2823.69|2823.84|2823.84|2823.9|2823.9|2823.68|2823.68|0
1628073880000|2021-08-04 10:44:40|2823.68|2823.68|2823.69|2823.69|2823.69|2823.69|2823.67|2823.67|0
1628073890000|2021-08-04 10:44:50|2824.35|2824.35|2824.19|2824.19|2824.35|2824.35|2824.19|2824.19|0
1628073920000|2021-08-04 10:45:20|2824.41|2824.41|2824.69|2824.69|2824.69|2824.69|2824.41|2824.41|0
1628073930000|2021-08-04 10:45:30|2824.86|2824.86|2825.07|2825.07|2825.07|2825.07|2824.78|2824.78|0
1628073950000|2021-08-04 10:45:50|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|2825.08|0
1628073960000|2021-08-04 10:46:00|2825.57|2825.57|2826.27|2826.27|2826.27|2826.27|2825.57|2825.57|0
1628073970000|2021-08-04 10:46:10|2826.1|2826.1|2825.76|2825.76|2826.1|2826.1|2825.76|2825.76|0
1628073990000|2021-08-04 10:46:30|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1628074000000|2021-08-04 10:46:40|2825.71|2825.71|2825.48|2825.48|2825.71|2825.71|2825.26|2825.26|0
1628074010000|2021-08-04 10:46:50|2825.43|2825.43|2824.98|2824.98|2825.43|2825.43|2824.98|2824.98|0
1628074020000|2021-08-04 10:47:00|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1628074030000|2021-08-04 10:47:10|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|2825.21|0
1628074040000|2021-08-04 10:47:20|2825.27|2825.27|2825.73|2825.73|2825.81|2825.81|2825.27|2825.27|0
1628074050000|2021-08-04 10:47:30|2826.39|2826.39|2826.48|2826.48|2826.48|2826.48|2826.39|2826.39|0
1628074060000|2021-08-04 10:47:40|2826.53|2826.53|2826.31|2826.31|2826.53|2826.53|2826.31|2826.31|0
1628074070000|2021-08-04 10:47:50|2826.15|2826.15|2825.81|2825.81|2826.26|2826.26|2825.7|2825.7|0
1628074100000|2021-08-04 10:48:20|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|2825.76|0
1628074110000|2021-08-04 10:48:30|2825.72|2825.72|2825.78|2825.78|2825.78|2825.78|2825.72|2825.72|0
1628074120000|2021-08-04 10:48:40|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|2825.89|0
1628074140000|2021-08-04 10:49:00|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|0
1628074150000|2021-08-04 10:49:10|2826.08|2826.08|2826.58|2826.58|2826.58|2826.58|2826.02|2826.02|0
1628074160000|2021-08-04 10:49:20|2826.56|2826.56|2826.56|2826.56|2826.56|2826.56|2826.56|2826.56|0
1628074170000|2021-08-04 10:49:30|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|2826.64|0
1628074180000|2021-08-04 10:49:40|2826.68|2826.68|2826.91|2826.91|2826.91|2826.91|2826.68|2826.68|0
1628074190000|2021-08-04 10:49:50|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|2827.02|0
1628074200000|2021-08-04 10:50:00|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|0
1628074210000|2021-08-04 10:50:10|2827.13|2827.13|2827.45|2827.45|2827.45|2827.45|2827.08|2827.08|0
1628074220000|2021-08-04 10:50:20|2827.4|2827.4|2827.34|2827.34|2827.4|2827.4|2827.34|2827.34|0
1628074230000|2021-08-04 10:50:30|2827.37|2827.37|2827.2|2827.2|2827.37|2827.37|2827.2|2827.2|0
1628074240000|2021-08-04 10:50:40|2827.01|2827.01|2826.67|2826.67|2827.01|2827.01|2826.67|2826.67|0
1628074260000|2021-08-04 10:51:00|2826.59|2826.59|2826.49|2826.49|2826.59|2826.59|2826.49|2826.49|0
1628074280000|2021-08-04 10:51:20|2826.65|2826.65|2826.47|2826.47|2826.65|2826.65|2826.47|2826.47|0
1628074290000|2021-08-04 10:51:30|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|2826.43|0
1628074300000|2021-08-04 10:51:40|2826.59|2826.59|2826.37|2826.37|2826.59|2826.59|2826.37|2826.37|0
1628074310000|2021-08-04 10:51:50|2826.48|2826.48|2826.54|2826.54|2826.59|2826.59|2826.48|2826.48|0
1628074320000|2021-08-04 10:52:00|2826.7|2826.7|2826.69|2826.69|2826.7|2826.7|2826.65|2826.65|0
1628074330000|2021-08-04 10:52:10|2826.79|2826.79|2827|2827|2827.17|2827.17|2826.79|2826.79|0
1628074340000|2021-08-04 10:52:20|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1628074350000|2021-08-04 10:52:30|2826.91|2826.91|2826.75|2826.75|2826.91|2826.91|2826.75|2826.75|0
1628074390000|2021-08-04 10:53:10|2826.42|2826.42|2826.98|2826.98|2826.98|2826.98|2826.42|2826.42|0
1628074400000|2021-08-04 10:53:20|2826.87|2826.87|2826.76|2826.76|2826.87|2826.87|2826.76|2826.76|0
1628074410000|2021-08-04 10:53:30|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|2827.09|0
1628074420000|2021-08-04 10:53:40|2826.98|2826.98|2826.82|2826.82|2826.98|2826.98|2826.82|2826.82|0
1628074440000|2021-08-04 10:54:00|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|2826.93|0
1628074460000|2021-08-04 10:54:20|2826.99|2826.99|2826.82|2826.82|2826.99|2826.99|2826.82|2826.82|0
1628074470000|2021-08-04 10:54:30|2826.88|2826.88|2826.81|2826.81|2826.92|2826.92|2826.81|2826.81|0
1628074480000|2021-08-04 10:54:40|2826.92|2826.92|2826.32|2826.32|2826.92|2826.92|2826.32|2826.32|0
1628074490000|2021-08-04 10:54:50|2826.15|2826.15|2826.05|2826.05|2826.15|2826.15|2825.72|2825.72|0
1628074500000|2021-08-04 10:55:00|2825.99|2825.99|2826.64|2826.64|2826.64|2826.64|2825.71|2825.71|0
1628074510000|2021-08-04 10:55:10|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|2826.77|0
1628074520000|2021-08-04 10:55:20|2826.82|2826.82|2827.1|2827.1|2827.1|2827.1|2826.82|2826.82|0
1628074530000|2021-08-04 10:55:30|2827.27|2827.27|2827.46|2827.46|2827.52|2827.52|2827.27|2827.27|0
1628074540000|2021-08-04 10:55:40|2827.49|2827.49|2827.76|2827.76|2827.76|2827.76|2827.49|2827.49|0
1628074560000|2021-08-04 10:56:00|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1628074570000|2021-08-04 10:56:10|2827.66|2827.66|2826.84|2826.84|2827.66|2827.66|2826.84|2826.84|0
1628074580000|2021-08-04 10:56:20|2826.78|2826.78|2826.84|2826.84|2826.84|2826.84|2826.78|2826.78|0
1628074590000|2021-08-04 10:56:30|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|2826.75|0
1628074600000|2021-08-04 10:56:40|2826.58|2826.58|2826.53|2826.53|2826.58|2826.58|2826.53|2826.53|0
1628074610000|2021-08-04 10:56:50|2826.03|2826.03|2826.44|2826.44|2826.44|2826.44|2826.03|2826.03|0
1628074620000|2021-08-04 10:57:00|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|2826.33|0
1628074630000|2021-08-04 10:57:10|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|2826.27|0
1628074640000|2021-08-04 10:57:20|2826.22|2826.22|2825.46|2825.46|2826.22|2826.22|2825.46|2825.46|0
1628074650000|2021-08-04 10:57:30|2825.57|2825.57|2825.63|2825.63|2825.63|2825.63|2825.57|2825.57|0
1628074670000|2021-08-04 10:57:50|2825.46|2825.46|2825.46|2825.46|2825.52|2825.52|2825.41|2825.41|0
1628074700000|2021-08-04 10:58:20|2825.1|2825.1|2824.29|2824.29|2825.1|2825.1|2824.29|2824.29|0
1628074710000|2021-08-04 10:58:30|2824.27|2824.27|2823.46|2823.46|2824.27|2824.27|2823.46|2823.46|0
1628074720000|2021-08-04 10:58:40|2823.31|2823.31|2823.27|2823.27|2823.31|2823.31|2823.27|2823.27|0
1628074730000|2021-08-04 10:58:50|2823.15|2823.15|2823.32|2823.32|2823.32|2823.32|2823.15|2823.15|0
1628074740000|2021-08-04 10:59:00|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1628074760000|2021-08-04 10:59:20|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1628074770000|2021-08-04 10:59:30|2823.57|2823.57|2824.01|2824.01|2824.07|2824.07|2823.57|2823.57|0
1628074780000|2021-08-04 10:59:40|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|0
1628074790000|2021-08-04 10:59:50|2823.81|2823.81|2823.87|2823.87|2823.87|2823.87|2823.81|2823.81|0
1628074800000|2021-08-04 11:00:00|2823.54|2823.54|2823.1|2823.1|2823.7|2823.7|2823.1|2823.1|0
1628074810000|2021-08-04 11:00:10|2823.06|2823.06|2823.24|2823.24|2823.24|2823.24|2823.06|2823.06|0
1628074820000|2021-08-04 11:00:20|2823.07|2823.07|2823.29|2823.29|2823.29|2823.29|2823.07|2823.07|0
1628074830000|2021-08-04 11:00:30|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|2823.46|0
1628074850000|2021-08-04 11:00:50|2823|2823|2822.97|2822.97|2823|2823|2822.8|2822.8|0
1628074860000|2021-08-04 11:01:00|2822.47|2822.47|2822.36|2822.36|2822.54|2822.54|2822.36|2822.36|0
1628074880000|2021-08-04 11:01:20|2822.42|2822.42|2822.46|2822.46|2822.46|2822.46|2822.42|2822.42|0
1628074900000|2021-08-04 11:01:40|2822.29|2822.29|2821.51|2821.51|2822.29|2822.29|2821.51|2821.51|0
1628074910000|2021-08-04 11:01:50|2821.49|2821.49|2821.33|2821.33|2821.49|2821.49|2821.33|2821.33|0
1628074920000|2021-08-04 11:02:00|2821.38|2821.38|2821.16|2821.16|2821.4|2821.4|2821.16|2821.16|0
1628074930000|2021-08-04 11:02:10|2821.49|2821.49|2821.72|2821.72|2821.72|2821.72|2821.49|2821.49|0
1628074940000|2021-08-04 11:02:20|2821.61|2821.61|2821.73|2821.73|2821.84|2821.84|2821.61|2821.61|0
1628074950000|2021-08-04 11:02:30|2822.18|2822.18|2821.82|2821.82|2822.18|2822.18|2821.82|2821.82|0
1628074960000|2021-08-04 11:02:40|2821.87|2821.87|2821.89|2821.89|2821.89|2821.89|2821.87|2821.87|0
1628074980000|2021-08-04 11:03:00|2821.95|2821.95|2821.64|2821.64|2821.95|2821.95|2821.64|2821.64|0
1628074990000|2021-08-04 11:03:10|2821.53|2821.53|2821.69|2821.69|2821.69|2821.69|2821.53|2821.53|0
1628075000000|2021-08-04 11:03:20|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1628075020000|2021-08-04 11:03:40|2821.55|2821.55|2821.59|2821.59|2821.63|2821.63|2821.51|2821.51|0
1628075030000|2021-08-04 11:03:50|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1628075050000|2021-08-04 11:04:10|2821.32|2821.32|2821.1|2821.1|2821.32|2821.32|2821.1|2821.1|0
1628075060000|2021-08-04 11:04:20|2821.01|2821.01|2821.18|2821.18|2821.18|2821.18|2821.01|2821.01|0
1628075070000|2021-08-04 11:04:30|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|2821.07|0
1628075080000|2021-08-04 11:04:40|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|2821.05|0
1628075100000|2021-08-04 11:05:00|2821.1|2821.1|2820.99|2820.99|2821.1|2821.1|2820.99|2820.99|0
1628075110000|2021-08-04 11:05:10|2821.05|2821.05|2821.33|2821.33|2821.33|2821.33|2820.92|2820.92|0
1628075130000|2021-08-04 11:05:30|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1628075140000|2021-08-04 11:05:40|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|0
1628075160000|2021-08-04 11:06:00|2821.06|2821.06|2821.01|2821.01|2821.06|2821.06|2821.01|2821.01|0
1628075180000|2021-08-04 11:06:20|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1628075200000|2021-08-04 11:06:40|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|2821.2|0
1628075230000|2021-08-04 11:07:10|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1628075260000|2021-08-04 11:07:40|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1628075280000|2021-08-04 11:08:00|2821.28|2821.28|2821.2|2821.2|2821.28|2821.28|2821.2|2821.2|0
1628075290000|2021-08-04 11:08:10|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1628075300000|2021-08-04 11:08:20|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1628075310000|2021-08-04 11:08:30|2821.31|2821.31|2821.37|2821.37|2821.37|2821.37|2821.31|2821.31|0
1628075370000|2021-08-04 11:09:30|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1628075380000|2021-08-04 11:09:40|2821.98|2821.98|2822.11|2822.11|2822.11|2822.11|2821.98|2821.98|0
1628075400000|2021-08-04 11:10:00|2821.61|2821.61|2820.97|2820.97|2821.67|2821.67|2820.97|2820.97|0
1628075410000|2021-08-04 11:10:10|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1628075430000|2021-08-04 11:10:30|2821.08|2821.08|2820.69|2820.69|2821.08|2821.08|2820.69|2820.69|0
1628075450000|2021-08-04 11:10:50|2820.86|2820.86|2821.19|2821.19|2821.19|2821.19|2820.86|2820.86|0
1628075460000|2021-08-04 11:11:00|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1628075470000|2021-08-04 11:11:10|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1628075480000|2021-08-04 11:11:20|2821.49|2821.49|2821.43|2821.43|2821.49|2821.49|2821.43|2821.43|0
1628075490000|2021-08-04 11:11:30|2821.48|2821.48|2821.42|2821.42|2821.48|2821.48|2821.42|2821.42|0
1628075500000|2021-08-04 11:11:40|2821.25|2821.25|2821.03|2821.03|2821.25|2821.25|2821.03|2821.03|0
1628075520000|2021-08-04 11:12:00|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1628075530000|2021-08-04 11:12:10|2821.42|2821.42|2821.79|2821.79|2821.79|2821.79|2821.42|2821.42|0
1628075540000|2021-08-04 11:12:20|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1628075600000|2021-08-04 11:13:20|2821.95|2821.95|2822|2822|2822|2822|2821.95|2821.95|0
1628075630000|2021-08-04 11:13:50|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1628075640000|2021-08-04 11:14:00|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1628075650000|2021-08-04 11:14:10|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1628075680000|2021-08-04 11:14:40|2822|2822|2822|2822|2822|2822|2822|2822|0
1628075700000|2021-08-04 11:15:00|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1628075710000|2021-08-04 11:15:10|2822|2822|2822|2822|2822|2822|2822|2822|0
1628075720000|2021-08-04 11:15:20|2822.06|2822.06|2822.11|2822.11|2822.11|2822.11|2822.06|2822.06|0
1628075730000|2021-08-04 11:15:30|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|2822.45|0
1628075740000|2021-08-04 11:15:40|2822.28|2822.28|2822.11|2822.11|2822.28|2822.28|2822.11|2822.11|0
1628075750000|2021-08-04 11:15:50|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1628075770000|2021-08-04 11:16:10|2822.17|2822.17|2822.51|2822.51|2822.51|2822.51|2822.17|2822.17|0
1628075780000|2021-08-04 11:16:20|2822.59|2822.59|2822.64|2822.64|2822.64|2822.64|2822.55|2822.55|0
1628075790000|2021-08-04 11:16:30|2822.52|2822.52|2822.46|2822.46|2822.52|2822.52|2822.46|2822.46|0
1628075820000|2021-08-04 11:17:00|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|0
1628075830000|2021-08-04 11:17:10|2822.46|2822.46|2822.5|2822.5|2822.5|2822.5|2822.46|2822.46|0
1628075840000|2021-08-04 11:17:20|2823.17|2823.17|2823.17|2823.17|2823.25|2823.25|2823.17|2823.17|0
1628075850000|2021-08-04 11:17:30|2823.25|2823.25|2823.3|2823.3|2823.3|2823.3|2823.25|2823.25|0
1628075870000|2021-08-04 11:17:50|2823.53|2823.53|2823.73|2823.73|2823.73|2823.73|2823.53|2823.53|0
1628075880000|2021-08-04 11:18:00|2823.79|2823.79|2823.73|2823.73|2823.79|2823.79|2823.73|2823.73|0
1628075920000|2021-08-04 11:18:40|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1628075980000|2021-08-04 11:19:40|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|2823.65|0
1628076010000|2021-08-04 11:20:10|2823.49|2823.49|2822.89|2822.89|2823.49|2823.49|2822.89|2822.89|0
1628076030000|2021-08-04 11:20:30|2823.11|2823.11|2823.47|2823.47|2823.47|2823.47|2823.11|2823.11|0
1628076040000|2021-08-04 11:20:40|2823.55|2823.55|2823.97|2823.97|2823.97|2823.97|2823.55|2823.55|0
1628076050000|2021-08-04 11:20:50|2824|2824|2824|2824|2824|2824|2824|2824|0
1628076060000|2021-08-04 11:21:00|2824.66|2824.66|2824.83|2824.83|2824.83|2824.83|2824.66|2824.66|0
1628076070000|2021-08-04 11:21:10|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|2824.81|0
1628076080000|2021-08-04 11:21:20|2824.53|2824.53|2824.59|2824.59|2824.59|2824.59|2824.53|2824.53|0
1628076110000|2021-08-04 11:21:50|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|2824.7|0
1628076120000|2021-08-04 11:22:00|2824.74|2824.74|2824.49|2824.49|2824.74|2824.74|2824.49|2824.49|0
1628076130000|2021-08-04 11:22:10|2824.43|2824.43|2824.36|2824.36|2824.43|2824.43|2824.36|2824.36|0
1628076150000|2021-08-04 11:22:30|2824.37|2824.37|2824.38|2824.38|2824.38|2824.38|2824.37|2824.37|0
1628076170000|2021-08-04 11:22:50|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|2824.26|0
1628076180000|2021-08-04 11:23:00|2824.32|2824.32|2824.49|2824.49|2824.49|2824.49|2824.32|2824.32|0
1628076190000|2021-08-04 11:23:10|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1628076200000|2021-08-04 11:23:20|2824.15|2824.15|2824.21|2824.21|2824.21|2824.21|2824.15|2824.15|0
1628076220000|2021-08-04 11:23:40|2824.26|2824.26|2824.1|2824.1|2824.26|2824.26|2824.1|2824.1|0
1628076230000|2021-08-04 11:23:50|2824.12|2824.12|2824.04|2824.04|2824.12|2824.12|2824.04|2824.04|0
1628076240000|2021-08-04 11:24:00|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|2824.09|0
1628076250000|2021-08-04 11:24:10|2823.98|2823.98|2824.15|2824.15|2824.15|2824.15|2823.98|2823.98|0
1628076270000|2021-08-04 11:24:30|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|2824.27|0
1628076300000|2021-08-04 11:25:00|2824.28|2824.28|2824.55|2824.55|2824.55|2824.55|2824.27|2824.27|0
1628076310000|2021-08-04 11:25:10|2824.56|2824.56|2824.59|2824.59|2824.59|2824.59|2824.56|2824.56|0
1628076320000|2021-08-04 11:25:20|2824.42|2824.42|2824.31|2824.31|2824.42|2824.42|2824.31|2824.31|0
1628076330000|2021-08-04 11:25:30|2823.98|2823.98|2823.82|2823.82|2823.98|2823.98|2823.82|2823.82|0
1628076340000|2021-08-04 11:25:40|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1628076350000|2021-08-04 11:25:50|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1628076360000|2021-08-04 11:26:00|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1628076400000|2021-08-04 11:26:40|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1628076410000|2021-08-04 11:26:50|2823.74|2823.74|2823.46|2823.46|2823.74|2823.74|2823.46|2823.46|0
1628076420000|2021-08-04 11:27:00|2823.4|2823.4|2823.35|2823.35|2823.4|2823.4|2823.35|2823.35|0
1628076430000|2021-08-04 11:27:10|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|2823.68|0
1628076440000|2021-08-04 11:27:20|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1628076460000|2021-08-04 11:27:40|2822.85|2822.85|2822.68|2822.68|2822.85|2822.85|2822.68|2822.68|0
1628076470000|2021-08-04 11:27:50|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1628076480000|2021-08-04 11:28:00|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|0
1628076490000|2021-08-04 11:28:10|2822.41|2822.41|2821.91|2821.91|2822.41|2822.41|2821.91|2821.91|0
1628076500000|2021-08-04 11:28:20|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1628076510000|2021-08-04 11:28:30|2821.89|2821.89|2821.93|2821.93|2821.97|2821.97|2821.89|2821.89|0
1628076520000|2021-08-04 11:28:40|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1628076530000|2021-08-04 11:28:50|2821.82|2821.82|2821.43|2821.43|2821.82|2821.82|2821.43|2821.43|0
1628076540000|2021-08-04 11:29:00|2821.45|2821.45|2821.2|2821.2|2821.45|2821.45|2821.2|2821.2|0
1628076580000|2021-08-04 11:29:40|2821.05|2821.05|2820.51|2820.51|2821.05|2821.05|2820.51|2820.51|0
1628076600000|2021-08-04 11:30:00|2820.34|2820.34|2819.53|2819.53|2820.34|2820.34|2819.53|2819.53|0
1628076610000|2021-08-04 11:30:10|2819.55|2819.55|2819.72|2819.72|2819.77|2819.77|2819.55|2819.55|0
1628076620000|2021-08-04 11:30:20|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1628076630000|2021-08-04 11:30:30|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1628076640000|2021-08-04 11:30:40|2819.67|2819.67|2819.63|2819.63|2819.67|2819.67|2819.63|2819.63|0
1628076650000|2021-08-04 11:30:50|2819.67|2819.67|2820.01|2820.01|2820.01|2820.01|2819.67|2819.67|0
1628076660000|2021-08-04 11:31:00|2820.06|2820.06|2820.12|2820.12|2820.12|2820.12|2820.06|2820.06|0
1628076680000|2021-08-04 11:31:20|2820|2820|2819.67|2819.67|2820|2820|2819.67|2819.67|0
1628076690000|2021-08-04 11:31:30|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1628076700000|2021-08-04 11:31:40|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1628076710000|2021-08-04 11:31:50|2819.66|2819.66|2819.65|2819.65|2819.66|2819.66|2819.65|2819.65|0
1628076730000|2021-08-04 11:32:10|2819.71|2819.71|2819.87|2819.87|2819.87|2819.87|2819.71|2819.71|0
1628076740000|2021-08-04 11:32:20|2819.93|2819.93|2819.46|2819.46|2819.93|2819.93|2819.46|2819.46|0
1628076760000|2021-08-04 11:32:40|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|0
1628076770000|2021-08-04 11:32:50|2819.36|2819.36|2819.03|2819.03|2819.36|2819.36|2819.03|2819.03|0
1628076780000|2021-08-04 11:33:00|2819.02|2819.02|2818.35|2818.35|2819.02|2819.02|2818.35|2818.35|0
1628076790000|2021-08-04 11:33:10|2818.18|2818.18|2817.75|2817.75|2818.18|2818.18|2817.75|2817.75|0
1628076800000|2021-08-04 11:33:20|2817.69|2817.69|2817.64|2817.64|2817.69|2817.69|2817.64|2817.64|0
1628076810000|2021-08-04 11:33:30|2816.81|2816.81|2816.9|2816.9|2816.9|2816.9|2816.81|2816.81|0
1628076820000|2021-08-04 11:33:40|2816.75|2816.75|2816.7|2816.7|2816.75|2816.75|2816.52|2816.52|0
1628076830000|2021-08-04 11:33:50|2816.53|2816.53|2816.67|2816.67|2816.67|2816.67|2816.36|2816.36|0
1628076840000|2021-08-04 11:34:00|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|0
1628076850000|2021-08-04 11:34:10|2816.12|2816.12|2816.07|2816.07|2816.12|2816.12|2816.01|2816.01|0
1628076860000|2021-08-04 11:34:20|2816.23|2816.23|2816.08|2816.08|2816.23|2816.23|2816.08|2816.08|0
1628076870000|2021-08-04 11:34:30|2815.91|2815.91|2815.87|2815.87|2815.91|2815.91|2815.87|2815.87|0
1628076880000|2021-08-04 11:34:40|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|0
1628076890000|2021-08-04 11:34:50|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|2816.15|0
1628076900000|2021-08-04 11:35:00|2816.12|2816.12|2816.73|2816.73|2816.95|2816.95|2816.12|2816.12|0
1628076910000|2021-08-04 11:35:10|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1628076920000|2021-08-04 11:35:20|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1628076930000|2021-08-04 11:35:30|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1628076940000|2021-08-04 11:35:40|2816.85|2816.85|2816.97|2816.97|2816.97|2816.97|2816.85|2816.85|0
1628076960000|2021-08-04 11:36:00|2817.01|2817.01|2817.01|2817.01|2817.34|2817.34|2817.01|2817.01|0
1628076970000|2021-08-04 11:36:10|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1628076980000|2021-08-04 11:36:20|2817.67|2817.67|2816.7|2816.7|2817.67|2817.67|2816.7|2816.7|0
1628076990000|2021-08-04 11:36:30|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1628077000000|2021-08-04 11:36:40|2816.57|2816.57|2816.41|2816.41|2816.57|2816.57|2816.41|2816.41|0
1628077010000|2021-08-04 11:36:50|2816.37|2816.37|2815.91|2815.91|2816.41|2816.41|2815.73|2815.73|0
1628077020000|2021-08-04 11:37:00|2815.83|2815.83|2815.99|2815.99|2815.99|2815.99|2815.77|2815.77|0
1628077030000|2021-08-04 11:37:10|2816.05|2816.05|2815.88|2815.88|2816.05|2816.05|2815.88|2815.88|0
1628077040000|2021-08-04 11:37:20|2815.97|2815.97|2815.93|2815.93|2815.97|2815.97|2815.93|2815.93|0
1628077050000|2021-08-04 11:37:30|2815.99|2815.99|2815.56|2815.56|2815.99|2815.99|2815.56|2815.56|0
1628077060000|2021-08-04 11:37:40|2815.35|2815.35|2814.89|2814.89|2815.35|2815.35|2814.89|2814.89|0
1628077070000|2021-08-04 11:37:50|2814.85|2814.85|2814.71|2814.71|2814.85|2814.85|2814.71|2814.71|0
1628077080000|2021-08-04 11:38:00|2814.77|2814.77|2814.35|2814.35|2814.77|2814.77|2814.35|2814.35|0
1628077090000|2021-08-04 11:38:10|2814.3|2814.3|2814.63|2814.63|2814.63|2814.63|2814.3|2814.3|0
1628077100000|2021-08-04 11:38:20|2814.8|2814.8|2814.47|2814.47|2814.8|2814.8|2814.47|2814.47|0
1628077110000|2021-08-04 11:38:30|2814.53|2814.53|2814.07|2814.07|2814.53|2814.53|2814.07|2814.07|0
1628077130000|2021-08-04 11:38:50|2814.19|2814.19|2813.77|2813.77|2814.19|2814.19|2813.77|2813.77|0
1628077150000|2021-08-04 11:39:10|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1628077160000|2021-08-04 11:39:20|2813.74|2813.74|2814.31|2814.31|2814.31|2814.31|2813.74|2813.74|0
1628077190000|2021-08-04 11:39:50|2814.23|2814.23|2814.34|2814.34|2814.34|2814.34|2814.23|2814.23|0
1628077200000|2021-08-04 11:40:00|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|0
1628077210000|2021-08-04 11:40:10|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1628077230000|2021-08-04 11:40:30|2814.21|2814.21|2814.72|2814.72|2814.72|2814.72|2814.21|2814.21|0
1628077290000|2021-08-04 11:41:30|2814.78|2814.78|2814.83|2814.83|2814.83|2814.83|2814.78|2814.78|0
1628077320000|2021-08-04 11:42:00|2814.74|2814.74|2814.9|2814.9|2814.9|2814.9|2814.74|2814.74|0
1628077330000|2021-08-04 11:42:10|2814.34|2814.34|2814.17|2814.17|2814.34|2814.34|2814.17|2814.17|0
1628077340000|2021-08-04 11:42:20|2814.09|2814.09|2814.13|2814.13|2814.13|2814.13|2814.09|2814.09|0
1628077350000|2021-08-04 11:42:30|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|2813.97|0
1628077360000|2021-08-04 11:42:40|2813.88|2813.88|2814.05|2814.05|2814.05|2814.05|2813.88|2813.88|0
1628077400000|2021-08-04 11:43:20|2814.13|2814.13|2814.39|2814.39|2814.39|2814.39|2814.13|2814.13|0
1628077420000|2021-08-04 11:43:40|2814.47|2814.47|2814.62|2814.62|2814.68|2814.68|2814.47|2814.47|0
1628077430000|2021-08-04 11:43:50|2814.58|2814.58|2814.53|2814.53|2814.58|2814.58|2814.53|2814.53|0
1628077440000|2021-08-04 11:44:00|2814.47|2814.47|2813.76|2813.76|2814.47|2814.47|2813.63|2813.63|0
1628077450000|2021-08-04 11:44:10|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1628077460000|2021-08-04 11:44:20|2814.08|2814.08|2814.07|2814.07|2814.12|2814.12|2814.07|2814.07|0
1628077500000|2021-08-04 11:45:00|2814.23|2814.23|2814.29|2814.29|2814.29|2814.29|2814.23|2814.23|0
1628077510000|2021-08-04 11:45:10|2814.28|2814.28|2813.63|2813.63|2814.28|2814.28|2813.63|2813.63|0
1628077530000|2021-08-04 11:45:30|2813.54|2813.54|2812.94|2812.94|2813.54|2813.54|2812.77|2812.77|0
1628077540000|2021-08-04 11:45:40|2813.05|2813.05|2812.64|2812.64|2813.05|2813.05|2812.64|2812.64|0
1628077560000|2021-08-04 11:46:00|2812.81|2812.81|2812.98|2812.98|2812.98|2812.98|2812.81|2812.81|0
1628077580000|2021-08-04 11:46:20|2813.15|2813.15|2813.36|2813.36|2813.36|2813.36|2813.15|2813.15|0
1628077590000|2021-08-04 11:46:30|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|0
1628077600000|2021-08-04 11:46:40|2813.11|2813.11|2812.4|2812.4|2813.11|2813.11|2812.4|2812.4|0
1628077610000|2021-08-04 11:46:50|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1628077640000|2021-08-04 11:47:20|2812.63|2812.63|2812.67|2812.67|2812.67|2812.67|2812.63|2812.63|0
1628077660000|2021-08-04 11:47:40|2812.55|2812.55|2812.61|2812.61|2812.61|2812.61|2812.55|2812.55|0
1628077670000|2021-08-04 11:47:50|2812.65|2812.65|2812.65|2812.65|2812.71|2812.71|2812.65|2812.65|0
1628077680000|2021-08-04 11:48:00|2812.83|2812.83|2813.05|2813.05|2813.05|2813.05|2812.83|2812.83|0
1628077690000|2021-08-04 11:48:10|2812.89|2812.89|2812.93|2812.93|2812.93|2812.93|2812.89|2812.89|0
1628077730000|2021-08-04 11:48:50|2812.87|2812.87|2812.65|2812.65|2812.87|2812.87|2812.65|2812.65|0
1628077740000|2021-08-04 11:49:00|2812.48|2812.48|2812.55|2812.55|2812.59|2812.59|2812.42|2812.42|0
1628077750000|2021-08-04 11:49:10|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|2812.52|0
1628077790000|2021-08-04 11:49:50|2812.41|2812.41|2812.41|2812.41|2812.41|2812.41|2812.36|2812.36|0
1628077800000|2021-08-04 11:50:00|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1628077820000|2021-08-04 11:50:20|2812.41|2812.41|2812.92|2812.92|2812.92|2812.92|2812.41|2812.41|0
1628077830000|2021-08-04 11:50:30|2813.25|2813.25|2813.42|2813.42|2813.7|2813.7|2813.25|2813.25|0
1628077840000|2021-08-04 11:50:40|2813.54|2813.54|2813.7|2813.7|2813.7|2813.7|2813.37|2813.37|0
1628077850000|2021-08-04 11:50:50|2813.65|2813.65|2813.59|2813.59|2813.65|2813.65|2813.59|2813.59|0
1628077860000|2021-08-04 11:51:00|2813.76|2813.76|2813.48|2813.48|2813.76|2813.76|2813.48|2813.48|0
1628077870000|2021-08-04 11:51:10|2813.15|2813.15|2813.48|2813.48|2813.48|2813.48|2813.15|2813.15|0
1628077900000|2021-08-04 11:51:40|2813.5|2813.5|2813.46|2813.46|2813.5|2813.5|2813.46|2813.46|0
1628077920000|2021-08-04 11:52:00|2813.5|2813.5|2814.16|2814.16|2814.16|2814.16|2813.5|2813.5|0
1628077930000|2021-08-04 11:52:10|2814.2|2814.2|2814.23|2814.23|2814.23|2814.23|2814.2|2814.2|0
1628077940000|2021-08-04 11:52:20|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1628077950000|2021-08-04 11:52:30|2814.11|2814.11|2814.05|2814.05|2814.11|2814.11|2814.05|2814.05|0
1628077960000|2021-08-04 11:52:40|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1628078000000|2021-08-04 11:53:20|2814.71|2814.71|2814.75|2814.75|2814.75|2814.75|2814.71|2814.71|0
1628078020000|2021-08-04 11:53:40|2815.15|2815.15|2815.26|2815.26|2815.49|2815.49|2815.15|2815.15|0
1628078030000|2021-08-04 11:53:50|2815.32|2815.32|2815.27|2815.27|2815.32|2815.32|2815.27|2815.27|0
1628078040000|2021-08-04 11:54:00|2815.15|2815.15|2815.1|2815.1|2815.15|2815.15|2815.1|2815.1|0
1628078050000|2021-08-04 11:54:10|2815.08|2815.08|2815.19|2815.19|2815.19|2815.19|2815.08|2815.08|0
1628078070000|2021-08-04 11:54:30|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|2815.08|0
1628078080000|2021-08-04 11:54:40|2815.04|2815.04|2814.76|2814.76|2815.04|2815.04|2814.76|2814.76|0
1628078090000|2021-08-04 11:54:50|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|0
1628078100000|2021-08-04 11:55:00|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1628078110000|2021-08-04 11:55:10|2814.2|2814.2|2814.03|2814.03|2814.2|2814.2|2814.03|2814.03|0
1628078140000|2021-08-04 11:55:40|2814.31|2814.31|2814.51|2814.51|2814.51|2814.51|2814.25|2814.25|0
1628078150000|2021-08-04 11:55:50|2814.1|2814.1|2814.07|2814.07|2814.1|2814.1|2814.02|2814.02|0
1628078170000|2021-08-04 11:56:10|2813.99|2813.99|2814.1|2814.1|2814.1|2814.1|2813.99|2813.99|0
1628078180000|2021-08-04 11:56:20|2814.16|2814.16|2814.21|2814.21|2814.21|2814.21|2814.16|2814.16|0
1628078240000|2021-08-04 11:57:20|2814.3|2814.3|2814.99|2814.99|2814.99|2814.99|2814.3|2814.3|0
1628078260000|2021-08-04 11:57:40|2815.16|2815.16|2814.91|2814.91|2815.16|2815.16|2814.91|2814.91|0
1628078280000|2021-08-04 11:58:00|2814.96|2814.96|2814.46|2814.46|2814.96|2814.96|2814.46|2814.46|0
1628078340000|2021-08-04 11:59:00|2814.38|2814.38|2814.24|2814.24|2814.38|2814.38|2814.24|2814.24|0
1628078350000|2021-08-04 11:59:10|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|0
1628078360000|2021-08-04 11:59:20|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1628078380000|2021-08-04 11:59:40|2813.92|2813.92|2813.98|2813.98|2814.15|2814.15|2813.92|2813.92|0
1628078400000|2021-08-04 12:00:00|2814.09|2814.09|2814.42|2814.42|2814.42|2814.42|2814.09|2814.09|0
1628078410000|2021-08-04 12:00:10|2814.45|2814.45|2814.49|2814.49|2814.49|2814.49|2814.45|2814.45|0
1628078420000|2021-08-04 12:00:20|2814.06|2814.06|2813.3|2813.3|2814.06|2814.06|2813.3|2813.3|0
1628078430000|2021-08-04 12:00:30|2813.27|2813.27|2813.18|2813.18|2813.27|2813.27|2813.04|2813.04|0
1628078440000|2021-08-04 12:00:40|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1628078450000|2021-08-04 12:00:50|2813.04|2813.04|2813.21|2813.21|2813.21|2813.21|2813.04|2813.04|0
1628078460000|2021-08-04 12:01:00|2813.38|2813.38|2813.55|2813.55|2813.55|2813.55|2813.38|2813.38|0
1628078480000|2021-08-04 12:01:20|2813.66|2813.66|2813.77|2813.77|2813.77|2813.77|2813.66|2813.66|0
1628078490000|2021-08-04 12:01:30|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1628078500000|2021-08-04 12:01:40|2813.77|2813.77|2813.55|2813.55|2813.77|2813.77|2813.55|2813.55|0
1628078520000|2021-08-04 12:02:00|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|2813.57|0
1628078550000|2021-08-04 12:02:30|2813.8|2813.8|2814|2814|2814|2814|2813.55|2813.55|0
1628078560000|2021-08-04 12:02:40|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|2814.02|0
1628078590000|2021-08-04 12:03:10|2813.82|2813.82|2813.59|2813.59|2813.82|2813.82|2813.59|2813.59|0
1628078600000|2021-08-04 12:03:20|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|0
1628078610000|2021-08-04 12:03:30|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1628078630000|2021-08-04 12:03:50|2813.44|2813.44|2813.15|2813.15|2813.44|2813.44|2813.15|2813.15|0
1628078640000|2021-08-04 12:04:00|2813.13|2813.13|2812.6|2812.6|2813.29|2813.29|2812.6|2812.6|0
1628078650000|2021-08-04 12:04:10|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|2812.54|0
1628078660000|2021-08-04 12:04:20|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|0
1628078670000|2021-08-04 12:04:30|2812.99|2812.99|2813.44|2813.44|2813.44|2813.44|2812.99|2812.99|0
1628078680000|2021-08-04 12:04:40|2813.27|2813.27|2813.1|2813.1|2813.27|2813.27|2813.1|2813.1|0
1628078690000|2021-08-04 12:04:50|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1628078700000|2021-08-04 12:05:00|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|2812.98|0
1628078710000|2021-08-04 12:05:10|2812.81|2812.81|2812.75|2812.75|2812.81|2812.81|2812.75|2812.75|0
1628078730000|2021-08-04 12:05:30|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|0
1628078760000|2021-08-04 12:06:00|2812.69|2812.69|2811.71|2811.71|2812.69|2812.69|2811.71|2811.71|0
1628078770000|2021-08-04 12:06:10|2811.92|2811.92|2812.76|2812.76|2812.76|2812.76|2811.92|2811.92|0
1628078780000|2021-08-04 12:06:20|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|0
1628078790000|2021-08-04 12:06:30|2813.08|2813.08|2815.67|2815.67|2816.66|2816.66|2813|2813|0
1628078800000|2021-08-04 12:06:40|2816|2816|2819.07|2819.07|2819.07|2819.07|2815.83|2815.83|0
1628078810000|2021-08-04 12:06:50|2819.57|2819.57|2819.71|2819.71|2821.69|2821.69|2818.35|2818.35|0
1628078820000|2021-08-04 12:07:00|2820.71|2820.71|2819.63|2819.63|2820.71|2820.71|2819.6|2819.6|0
1628078830000|2021-08-04 12:07:10|2819.96|2819.96|2818.69|2818.69|2819.96|2819.96|2818.69|2818.69|0
1628078840000|2021-08-04 12:07:20|2818.78|2818.78|2816.24|2816.24|2818.78|2818.78|2816.24|2816.24|0
1628078850000|2021-08-04 12:07:30|2816.08|2816.08|2818.73|2818.73|2818.73|2818.73|2816.05|2816.05|0
1628078860000|2021-08-04 12:07:40|2818.4|2818.4|2819.81|2819.81|2819.98|2819.98|2818.4|2818.4|0
1628078870000|2021-08-04 12:07:50|2820.98|2820.98|2821.23|2821.23|2821.23|2821.23|2820.98|2820.98|0
1628078880000|2021-08-04 12:08:00|2820.73|2820.73|2819.71|2819.71|2821.08|2821.08|2819.71|2819.71|0
1628078890000|2021-08-04 12:08:10|2819.37|2819.37|2818.5|2818.5|2819.37|2819.37|2818.5|2818.5|0
1628078910000|2021-08-04 12:08:30|2819.5|2819.5|2822.03|2822.03|2823.02|2823.02|2819.5|2819.5|0
1628078920000|2021-08-04 12:08:40|2821.69|2821.69|2822.65|2822.65|2822.65|2822.65|2821.69|2821.69|0
1628078930000|2021-08-04 12:08:50|2822.15|2822.15|2822.44|2822.44|2823.02|2823.02|2822.15|2822.15|0
1628078940000|2021-08-04 12:09:00|2822.5|2822.5|2822.89|2822.89|2822.99|2822.99|2822.45|2822.45|0
1628078950000|2021-08-04 12:09:10|2823.06|2823.06|2823.18|2823.18|2823.18|2823.18|2822.48|2822.48|0
1628078960000|2021-08-04 12:09:20|2822.52|2822.52|2822.64|2822.64|2823.06|2823.06|2822.52|2822.52|0
1628078970000|2021-08-04 12:09:30|2822.73|2822.73|2822.5|2822.5|2822.73|2822.73|2822.39|2822.39|0
1628078980000|2021-08-04 12:09:40|2822.34|2822.34|2823.04|2823.04|2823.17|2823.17|2822.34|2822.34|0
1628078990000|2021-08-04 12:09:50|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|0
1628079000000|2021-08-04 12:10:00|2823.21|2823.21|2821.8|2821.8|2823.21|2823.21|2821.8|2821.8|0
1628079010000|2021-08-04 12:10:10|2821.64|2821.64|2821.7|2821.7|2821.7|2821.7|2821.64|2821.64|0
1628079020000|2021-08-04 12:10:20|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1628079030000|2021-08-04 12:10:30|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1628079040000|2021-08-04 12:10:40|2822.09|2822.09|2822.62|2822.62|2823.45|2823.45|2822.09|2822.09|0
1628079050000|2021-08-04 12:10:50|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|0
1628079060000|2021-08-04 12:11:00|2822.74|2822.74|2822.36|2822.36|2822.86|2822.86|2822.36|2822.36|0
1628079070000|2021-08-04 12:11:10|2822.52|2822.52|2822.52|2822.52|2822.56|2822.56|2822.36|2822.36|0
1628079080000|2021-08-04 12:11:20|2822.77|2822.77|2822.79|2822.79|2822.91|2822.91|2822.77|2822.77|0
1628079090000|2021-08-04 12:11:30|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|0
1628079100000|2021-08-04 12:11:40|2822.96|2822.96|2823.79|2823.79|2824.62|2824.62|2822.96|2822.96|0
1628079120000|2021-08-04 12:12:00|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|2824.12|0
1628079130000|2021-08-04 12:12:10|2824.16|2824.16|2823.83|2823.83|2824.16|2824.16|2823.83|2823.83|0
1628079140000|2021-08-04 12:12:20|2823.5|2823.5|2822.83|2822.83|2823.5|2823.5|2822.83|2822.83|0
1628079160000|2021-08-04 12:12:40|2822.94|2822.94|2822.99|2822.99|2823.32|2823.32|2822.94|2822.94|0
1628079190000|2021-08-04 12:13:10|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1628079200000|2021-08-04 12:13:20|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|2822.99|0
1628079210000|2021-08-04 12:13:30|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1628079220000|2021-08-04 12:13:40|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|2823.51|0
1628079230000|2021-08-04 12:13:50|2823.56|2823.56|2822.5|2822.5|2823.56|2823.56|2822.5|2822.5|0
1628079240000|2021-08-04 12:14:00|2822.67|2822.67|2822.83|2822.83|2822.83|2822.83|2822.67|2822.67|0
1628079250000|2021-08-04 12:14:10|2822.75|2822.75|2822.58|2822.58|2822.75|2822.75|2822.58|2822.58|0
1628079260000|2021-08-04 12:14:20|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1628079270000|2021-08-04 12:14:30|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|2822.65|0
1628079280000|2021-08-04 12:14:40|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1628079290000|2021-08-04 12:14:50|2822.79|2822.79|2822.63|2822.63|2822.79|2822.79|2822.63|2822.63|0
1628079300000|2021-08-04 12:15:00|2822.29|2822.29|2822.32|2822.32|2822.63|2822.63|2822.29|2822.29|0
1628079310000|2021-08-04 12:15:10|2822.15|2822.15|2820.19|2820.19|2822.15|2822.15|2820.19|2820.19|0
1628079320000|2021-08-04 12:15:20|2820.08|2820.08|2820.29|2820.29|2820.29|2820.29|2819.91|2819.91|0
1628079330000|2021-08-04 12:15:30|2820.46|2820.46|2819.61|2819.61|2820.62|2820.62|2819.61|2819.61|0
1628079340000|2021-08-04 12:15:40|2819.49|2819.49|2818.49|2818.49|2819.49|2819.49|2818.45|2818.45|0
1628079350000|2021-08-04 12:15:50|2818.83|2818.83|2819.33|2819.33|2819.33|2819.33|2818.83|2818.83|0
1628079360000|2021-08-04 12:16:00|2819.49|2819.49|2819.53|2819.53|2819.7|2819.7|2819.49|2819.49|0
1628079370000|2021-08-04 12:16:10|2819.57|2819.57|2819.04|2819.04|2819.74|2819.74|2819.04|2819.04|0
1628079380000|2021-08-04 12:16:20|2819.37|2819.37|2819.2|2819.2|2819.37|2819.37|2819.2|2819.2|0
1628079390000|2021-08-04 12:16:30|2819.37|2819.37|2818.29|2818.29|2819.54|2819.54|2818.29|2818.29|0
1628079400000|2021-08-04 12:16:40|2818.33|2818.33|2818.71|2818.71|2818.71|2818.71|2818.33|2818.33|0
1628079410000|2021-08-04 12:16:50|2818.67|2818.67|2818.81|2818.81|2819.23|2819.23|2818.41|2818.41|0
1628079420000|2021-08-04 12:17:00|2818.93|2818.93|2819.19|2819.19|2819.19|2819.19|2818.93|2818.93|0
1628079430000|2021-08-04 12:17:10|2819.25|2819.25|2819.86|2819.86|2819.86|2819.86|2819.25|2819.25|0
1628079450000|2021-08-04 12:17:30|2819.81|2819.81|2820.19|2820.19|2820.19|2820.19|2819.69|2819.69|0
1628079460000|2021-08-04 12:17:40|2820.23|2820.23|2819.29|2819.29|2820.23|2820.23|2819.29|2819.29|0
1628079470000|2021-08-04 12:17:50|2819.27|2819.27|2818.47|2818.47|2819.27|2819.27|2818.18|2818.18|0
1628079480000|2021-08-04 12:18:00|2818.3|2818.3|2818.26|2818.26|2818.3|2818.3|2818.26|2818.26|0
1628079490000|2021-08-04 12:18:10|2818.21|2818.21|2818.02|2818.02|2818.35|2818.35|2818.02|2818.02|0
1628079500000|2021-08-04 12:18:20|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1628079510000|2021-08-04 12:18:30|2818.45|2818.45|2819.11|2819.11|2819.11|2819.11|2818.45|2818.45|0
1628079520000|2021-08-04 12:18:40|2818.88|2818.88|2818.22|2818.22|2818.88|2818.88|2818.22|2818.22|0
1628079530000|2021-08-04 12:18:50|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|2818.39|0
1628079540000|2021-08-04 12:19:00|2818.26|2818.26|2817.76|2817.76|2818.26|2818.26|2817.65|2817.65|0
1628079550000|2021-08-04 12:19:10|2817.67|2817.67|2817.44|2817.44|2817.76|2817.76|2817.44|2817.44|0
1628079560000|2021-08-04 12:19:20|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.44|2816.44|0
1628079570000|2021-08-04 12:19:30|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|0
1628079580000|2021-08-04 12:19:40|2816.67|2816.67|2816.72|2816.72|2816.72|2816.72|2816.67|2816.67|0
1628079590000|2021-08-04 12:19:50|2817.03|2817.03|2817.2|2817.2|2817.2|2817.2|2817.03|2817.03|0
1628079600000|2021-08-04 12:20:00|2818.2|2818.2|2817.68|2817.68|2818.2|2818.2|2816.93|2816.93|0
1628079610000|2021-08-04 12:20:10|2817.63|2817.63|2816.64|2816.64|2817.63|2817.63|2816.64|2816.64|0
1628079620000|2021-08-04 12:20:20|2816.8|2816.8|2816.75|2816.75|2816.8|2816.8|2816.75|2816.75|0
1628079640000|2021-08-04 12:20:40|2816.91|2816.91|2818.09|2818.09|2818.09|2818.09|2816.91|2816.91|0
1628079660000|2021-08-04 12:21:00|2818|2818|2818|2818|2818|2818|2818|2818|0
1628079670000|2021-08-04 12:21:10|2817.89|2817.89|2818.93|2818.93|2818.93|2818.93|2817.72|2817.72|0
1628079680000|2021-08-04 12:21:20|2819.32|2819.32|2819.93|2819.93|2819.98|2819.98|2819.32|2819.32|0
1628079690000|2021-08-04 12:21:30|2819.95|2819.95|2819.99|2819.99|2820.04|2820.04|2819.95|2819.95|0
1628079700000|2021-08-04 12:21:40|2821.16|2821.16|2821.16|2821.16|2821.18|2821.18|2820.82|2820.82|0
1628079710000|2021-08-04 12:21:50|2821.24|2821.24|2821.02|2821.02|2821.24|2821.24|2821.02|2821.02|0
1628079720000|2021-08-04 12:22:00|2821|2821|2820.33|2820.33|2821|2821|2820.33|2820.33|0
1628079730000|2021-08-04 12:22:10|2820.25|2820.25|2819.71|2819.71|2820.25|2820.25|2819.71|2819.71|0
1628079750000|2021-08-04 12:22:30|2819.88|2819.88|2820.71|2820.71|2820.71|2820.71|2819.88|2819.88|0
1628079760000|2021-08-04 12:22:40|2820.54|2820.54|2820.38|2820.38|2820.54|2820.54|2820.38|2820.38|0
1628079780000|2021-08-04 12:23:00|2820.54|2820.54|2821.05|2821.05|2821.1|2821.1|2820.54|2820.54|0
1628079790000|2021-08-04 12:23:10|2820.65|2820.65|2820.05|2820.05|2820.88|2820.88|2820.05|2820.05|0
1628079800000|2021-08-04 12:23:20|2819.53|2819.53|2819.53|2819.53|2819.53|2819.53|2819.53|2819.53|0
1628079810000|2021-08-04 12:23:30|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|2819.49|0
1628079820000|2021-08-04 12:23:40|2819.48|2819.48|2819.49|2819.49|2819.49|2819.49|2819.48|2819.48|0
1628079830000|2021-08-04 12:23:50|2819.5|2819.5|2819.37|2819.37|2819.5|2819.5|2819.33|2819.33|0
1628079850000|2021-08-04 12:24:10|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|2819.33|0
1628079860000|2021-08-04 12:24:20|2819.17|2819.17|2818.29|2818.29|2819.17|2819.17|2818.29|2818.29|0
1628079870000|2021-08-04 12:24:30|2818.45|2818.45|2818.34|2818.34|2818.45|2818.45|2818.34|2818.34|0
1628079880000|2021-08-04 12:24:40|2818.29|2818.29|2818.16|2818.16|2818.29|2818.29|2818.16|2818.16|0
1628079900000|2021-08-04 12:25:00|2818.66|2818.66|2818.15|2818.15|2818.74|2818.74|2818.08|2818.08|0
1628079910000|2021-08-04 12:25:10|2817.81|2817.81|2818.12|2818.12|2818.15|2818.15|2817.65|2817.65|0
1628079920000|2021-08-04 12:25:20|2817.19|2817.19|2817.22|2817.22|2817.31|2817.31|2817.14|2817.14|0
1628079930000|2021-08-04 12:25:30|2817.14|2817.14|2816.97|2816.97|2817.14|2817.14|2816.97|2816.97|0
1628079940000|2021-08-04 12:25:40|2817.64|2817.64|2817.75|2817.75|2817.75|2817.75|2817.64|2817.64|0
1628079960000|2021-08-04 12:26:00|2817.69|2817.69|2817.84|2817.84|2817.9|2817.9|2817.69|2817.69|0
1628079970000|2021-08-04 12:26:10|2817.79|2817.79|2818.11|2818.11|2818.48|2818.48|2817.79|2817.79|0
1628080000000|2021-08-04 12:26:40|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1628080010000|2021-08-04 12:26:50|2817.95|2817.95|2818.12|2818.12|2818.12|2818.12|2817.95|2817.95|0
1628080020000|2021-08-04 12:27:00|2817.79|2817.79|2817.68|2817.68|2817.79|2817.79|2817.68|2817.68|0
1628080030000|2021-08-04 12:27:10|2817.65|2817.65|2817.53|2817.53|2817.65|2817.65|2817.53|2817.53|0
1628080050000|2021-08-04 12:27:30|2817.49|2817.49|2817.51|2817.51|2817.51|2817.51|2817.49|2817.49|0
1628080060000|2021-08-04 12:27:40|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|2817.57|0
1628080070000|2021-08-04 12:27:50|2818.56|2818.56|2818.4|2818.4|2818.56|2818.56|2818.4|2818.4|0
1628080100000|2021-08-04 12:28:20|2817.73|2817.73|2817.82|2817.82|2817.82|2817.82|2817.73|2817.73|0
1628080130000|2021-08-04 12:28:50|2817.98|2817.98|2818.15|2818.15|2818.15|2818.15|2817.98|2817.98|0
1628080140000|2021-08-04 12:29:00|2818.04|2818.04|2817.5|2817.5|2818.04|2818.04|2817.01|2817.01|0
1628080150000|2021-08-04 12:29:10|2817.17|2817.17|2816.56|2816.56|2817.17|2817.17|2816.56|2816.56|0
1628080160000|2021-08-04 12:29:20|2816.62|2816.62|2816.33|2816.33|2816.62|2816.62|2816.33|2816.33|0
1628080170000|2021-08-04 12:29:30|2816.39|2816.39|2817.22|2817.22|2817.22|2817.22|2816.39|2816.39|0
1628080180000|2021-08-04 12:29:40|2817.44|2817.44|2816.74|2816.74|2817.6|2817.6|2816.34|2816.34|0
1628080200000|2021-08-04 12:30:00|2817.23|2817.23|2818.73|2818.73|2818.73|2818.73|2817.23|2817.23|0
1628080210000|2021-08-04 12:30:10|2818.38|2818.38|2819.23|2819.23|2819.23|2819.23|2818.24|2818.24|0
1628080220000|2021-08-04 12:30:20|2819.27|2819.27|2819.32|2819.32|2819.32|2819.32|2819.27|2819.27|0
1628080240000|2021-08-04 12:30:40|2819.43|2819.43|2819.32|2819.32|2819.43|2819.43|2819.32|2819.32|0
1628080250000|2021-08-04 12:30:50|2819.29|2819.29|2819.31|2819.31|2819.31|2819.31|2819.29|2819.29|0
1628080260000|2021-08-04 12:31:00|2819.47|2819.47|2820.18|2820.18|2820.46|2820.46|2819.47|2819.47|0
1628080270000|2021-08-04 12:31:10|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1628080290000|2021-08-04 12:31:30|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1628080300000|2021-08-04 12:31:40|2820.48|2820.48|2820.59|2820.59|2820.59|2820.59|2820.48|2820.48|0
1628080310000|2021-08-04 12:31:50|2820.67|2820.67|2821.18|2821.18|2821.18|2821.18|2820.67|2820.67|0
1628080320000|2021-08-04 12:32:00|2821.06|2821.06|2820.95|2820.95|2821.06|2821.06|2820.89|2820.89|0
1628080330000|2021-08-04 12:32:10|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1628080340000|2021-08-04 12:32:20|2821.05|2821.05|2821|2821|2821.06|2821.06|2821|2821|0
1628080350000|2021-08-04 12:32:30|2821.5|2821.5|2821.73|2821.73|2821.73|2821.73|2821.5|2821.5|0
1628080360000|2021-08-04 12:32:40|2822.39|2822.39|2822.48|2822.48|2822.58|2822.58|2822.39|2822.39|0
1628080370000|2021-08-04 12:32:50|2822.56|2822.56|2823.01|2823.01|2823.01|2823.01|2822.56|2822.56|0
1628080380000|2021-08-04 12:33:00|2823.05|2823.05|2823.66|2823.66|2823.66|2823.66|2823.05|2823.05|0
1628080390000|2021-08-04 12:33:10|2824|2824|2823.79|2823.79|2824.13|2824.13|2823.79|2823.79|0
1628080400000|2021-08-04 12:33:20|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1628080410000|2021-08-04 12:33:30|2824.35|2824.35|2824.18|2824.18|2824.35|2824.35|2824.18|2824.18|0
1628080430000|2021-08-04 12:33:50|2824.51|2824.51|2824.97|2824.97|2824.97|2824.97|2824.51|2824.51|0
1628080440000|2021-08-04 12:34:00|2825.01|2825.01|2824.96|2824.96|2825.24|2825.24|2824.96|2824.96|0
1628080450000|2021-08-04 12:34:10|2824.79|2824.79|2824.3|2824.3|2824.79|2824.79|2824.3|2824.3|0
1628080460000|2021-08-04 12:34:20|2824.14|2824.14|2823.97|2823.97|2824.14|2824.14|2823.97|2823.97|0
1628080470000|2021-08-04 12:34:30|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1628080500000|2021-08-04 12:35:00|2824.52|2824.52|2824.68|2824.68|2825.17|2825.17|2824.52|2824.52|0
1628080520000|2021-08-04 12:35:20|2824.7|2824.7|2824.37|2824.37|2824.7|2824.7|2824.37|2824.37|0
1628080530000|2021-08-04 12:35:30|2824.38|2824.38|2824.35|2824.35|2824.39|2824.39|2824.35|2824.35|0
1628080540000|2021-08-04 12:35:40|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|2824.46|0
1628080550000|2021-08-04 12:35:50|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1628080570000|2021-08-04 12:36:10|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|2824.47|0
1628080580000|2021-08-04 12:36:20|2824.44|2824.44|2824.39|2824.39|2824.44|2824.44|2824.39|2824.39|0
1628080590000|2021-08-04 12:36:30|2824.44|2824.44|2824.33|2824.33|2824.44|2824.44|2824.33|2824.33|0
1628080600000|2021-08-04 12:36:40|2824.22|2824.22|2824.7|2824.7|2824.7|2824.7|2824.22|2824.22|0
1628080610000|2021-08-04 12:36:50|2824.53|2824.53|2824|2824|2824.53|2824.53|2824|2824|0
1628080620000|2021-08-04 12:37:00|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|2824.11|0
1628080630000|2021-08-04 12:37:10|2823.94|2823.94|2823.58|2823.58|2823.94|2823.94|2823.41|2823.41|0
1628080640000|2021-08-04 12:37:20|2823.62|2823.62|2823.66|2823.66|2823.72|2823.72|2823.62|2823.62|0
1628080650000|2021-08-04 12:37:30|2823.64|2823.64|2824.07|2824.07|2824.07|2824.07|2823.64|2823.64|0
1628080660000|2021-08-04 12:37:40|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1628080670000|2021-08-04 12:37:50|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|2824.01|0
1628080680000|2021-08-04 12:38:00|2825|2825|2825|2825|2825|2825|2825|2825|0
1628080690000|2021-08-04 12:38:10|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|2825.04|0
1628080700000|2021-08-04 12:38:20|2824.99|2824.99|2824.81|2824.81|2824.99|2824.99|2824.81|2824.81|0
1628080710000|2021-08-04 12:38:30|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1628080720000|2021-08-04 12:38:40|2824.93|2824.93|2824.14|2824.14|2824.93|2824.93|2824.14|2824.14|0
1628080730000|2021-08-04 12:38:50|2824.09|2824.09|2823.05|2823.05|2824.09|2824.09|2823.05|2823.05|0
1628080740000|2021-08-04 12:39:00|2823|2823|2822.89|2822.89|2823|2823|2822.89|2822.89|0
1628080750000|2021-08-04 12:39:10|2823.06|2823.06|2823.39|2823.39|2823.39|2823.39|2823.06|2823.06|0
1628080770000|2021-08-04 12:39:30|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1628080780000|2021-08-04 12:39:40|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1628080800000|2021-08-04 12:40:00|2823.1|2823.1|2823.08|2823.08|2823.18|2823.18|2823.07|2823.07|0
1628080810000|2021-08-04 12:40:10|2823.03|2823.03|2822.74|2822.74|2823.03|2823.03|2822.69|2822.69|0
1628080820000|2021-08-04 12:40:20|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1628080830000|2021-08-04 12:40:30|2822.85|2822.85|2823.97|2823.97|2823.97|2823.97|2822.85|2822.85|0
1628080840000|2021-08-04 12:40:40|2824.01|2824.01|2823.26|2823.26|2824.01|2824.01|2823.26|2823.26|0
1628080850000|2021-08-04 12:40:50|2823.09|2823.09|2823.03|2823.03|2823.09|2823.09|2823.03|2823.03|0
1628080860000|2021-08-04 12:41:00|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1628080870000|2021-08-04 12:41:10|2822.86|2822.86|2822.8|2822.8|2822.86|2822.86|2822.8|2822.8|0
1628080880000|2021-08-04 12:41:20|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|2822.47|0
1628080900000|2021-08-04 12:41:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1628080910000|2021-08-04 12:41:50|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1628080920000|2021-08-04 12:42:00|2822.46|2822.46|2821.69|2821.69|2822.46|2822.46|2821.69|2821.69|0
1628080930000|2021-08-04 12:42:10|2821.64|2821.64|2821.69|2821.69|2821.69|2821.69|2821.64|2821.64|0
1628080940000|2021-08-04 12:42:20|2821.66|2821.66|2821.6|2821.6|2821.66|2821.66|2821.6|2821.6|0
1628080950000|2021-08-04 12:42:30|2821.77|2821.77|2821.93|2821.93|2821.93|2821.93|2821.77|2821.77|0
1628080960000|2021-08-04 12:42:40|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1628080970000|2021-08-04 12:42:50|2821.96|2821.96|2822.13|2822.13|2822.13|2822.13|2821.84|2821.84|0
1628080980000|2021-08-04 12:43:00|2822.18|2822.18|2822.61|2822.61|2822.61|2822.61|2822.18|2822.18|0
1628080990000|2021-08-04 12:43:10|2822.78|2822.78|2822.61|2822.61|2822.78|2822.78|2822.61|2822.61|0
1628081000000|2021-08-04 12:43:20|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1628081010000|2021-08-04 12:43:30|2822.45|2822.45|2822.94|2822.94|2822.94|2822.94|2822.45|2822.45|0
1628081050000|2021-08-04 12:44:10|2823.28|2823.28|2823.48|2823.48|2823.48|2823.48|2823.28|2823.28|0
1628081060000|2021-08-04 12:44:20|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1628081070000|2021-08-04 12:44:30|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1628081080000|2021-08-04 12:44:40|2823.55|2823.55|2823.47|2823.47|2823.55|2823.55|2823.47|2823.47|0
1628081110000|2021-08-04 12:45:10|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|2823.43|0
1628081130000|2021-08-04 12:45:30|2824.09|2824.09|2823.48|2823.48|2824.09|2824.09|2823.48|2823.48|0
1628081140000|2021-08-04 12:45:40|2823.7|2823.7|2823.54|2823.54|2823.7|2823.7|2823.54|2823.54|0
1628081160000|2021-08-04 12:46:00|2823.59|2823.59|2824.13|2824.13|2824.13|2824.13|2823.59|2823.59|0
1628081170000|2021-08-04 12:46:10|2824.18|2824.18|2824.15|2824.15|2824.18|2824.18|2824.15|2824.15|0
1628081180000|2021-08-04 12:46:20|2824.1|2824.1|2823.48|2823.48|2824.1|2824.1|2823.48|2823.48|0
1628081210000|2021-08-04 12:46:50|2823.54|2823.54|2823.12|2823.12|2823.54|2823.54|2823.06|2823.06|0
1628081220000|2021-08-04 12:47:00|2823.17|2823.17|2823.34|2823.34|2823.34|2823.34|2823.17|2823.17|0
1628081240000|2021-08-04 12:47:20|2823.23|2823.23|2823.29|2823.29|2823.29|2823.29|2823.23|2823.23|0
1628081250000|2021-08-04 12:47:30|2823.45|2823.45|2823.4|2823.4|2823.45|2823.45|2823.4|2823.4|0
1628081260000|2021-08-04 12:47:40|2823.38|2823.38|2823.1|2823.1|2823.38|2823.38|2823.1|2823.1|0
1628081270000|2021-08-04 12:47:50|2823.16|2823.16|2823.66|2823.66|2823.66|2823.66|2823.16|2823.16|0
1628081280000|2021-08-04 12:48:00|2823.56|2823.56|2822.84|2822.84|2823.56|2823.56|2822.84|2822.84|0
1628081300000|2021-08-04 12:48:20|2822.95|2822.95|2822.94|2822.94|2823.01|2823.01|2822.84|2822.84|0
1628081310000|2021-08-04 12:48:30|2822.93|2822.93|2822.76|2822.76|2822.93|2822.93|2822.76|2822.76|0
1628081320000|2021-08-04 12:48:40|2822.6|2822.6|2822.7|2822.7|2822.83|2822.83|2822.37|2822.37|0
1628081330000|2021-08-04 12:48:50|2822.93|2822.93|2822.59|2822.59|2822.93|2822.93|2822.59|2822.59|0
1628081340000|2021-08-04 12:49:00|2822.55|2822.55|2820.51|2820.51|2822.55|2822.55|2820.45|2820.45|0
1628081350000|2021-08-04 12:49:10|2820.42|2820.42|2819.45|2819.45|2820.42|2820.42|2819.45|2819.45|0
1628081360000|2021-08-04 12:49:20|2819.44|2819.44|2819.12|2819.12|2819.62|2819.62|2819.12|2819.12|0
1628081370000|2021-08-04 12:49:30|2819.03|2819.03|2818.63|2818.63|2819.03|2819.03|2818.59|2818.59|0
1628081380000|2021-08-04 12:49:40|2818.74|2818.74|2818.91|2818.91|2818.92|2818.92|2818.74|2818.74|0
1628081390000|2021-08-04 12:49:50|2818.82|2818.82|2818.97|2818.97|2818.97|2818.97|2818.71|2818.71|0
1628081400000|2021-08-04 12:50:00|2818.88|2818.88|2818.36|2818.36|2819.01|2819.01|2818.34|2818.34|0
1628081410000|2021-08-04 12:50:10|2818.28|2818.28|2817.51|2817.51|2818.28|2818.28|2817.51|2817.51|0
1628081420000|2021-08-04 12:50:20|2817.17|2817.17|2817.28|2817.28|2817.28|2817.28|2817.17|2817.17|0
1628081430000|2021-08-04 12:50:30|2817.46|2817.46|2817.34|2817.34|2817.54|2817.54|2817.34|2817.34|0
1628081440000|2021-08-04 12:50:40|2817.32|2817.32|2817.49|2817.49|2817.49|2817.49|2817.32|2817.32|0
1628081450000|2021-08-04 12:50:50|2817.31|2817.31|2817.37|2817.37|2817.37|2817.37|2817.26|2817.26|0
1628081470000|2021-08-04 12:51:10|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1628081480000|2021-08-04 12:51:20|2816.95|2816.95|2817.58|2817.58|2817.58|2817.58|2816.95|2816.95|0
1628081490000|2021-08-04 12:51:30|2817.47|2817.47|2818.22|2818.22|2818.22|2818.22|2817.47|2817.47|0
1628081510000|2021-08-04 12:51:50|2818.28|2818.28|2818.16|2818.16|2818.28|2818.28|2818.16|2818.16|0
1628081520000|2021-08-04 12:52:00|2817.67|2817.67|2816.84|2816.84|2817.67|2817.67|2816.84|2816.84|0
1628081530000|2021-08-04 12:52:10|2816.76|2816.76|2815.93|2815.93|2816.84|2816.84|2815.93|2815.93|0
1628081540000|2021-08-04 12:52:20|2816.01|2816.01|2816.35|2816.35|2816.35|2816.35|2816.01|2816.01|0
1628081550000|2021-08-04 12:52:30|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2815.95|2815.95|0
1628081560000|2021-08-04 12:52:40|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|0
1628081570000|2021-08-04 12:52:50|2815.7|2815.7|2814.76|2814.76|2815.78|2815.78|2814.76|2814.76|0
1628081580000|2021-08-04 12:53:00|2814.68|2814.68|2814.16|2814.16|2814.68|2814.68|2814.16|2814.16|0
1628081590000|2021-08-04 12:53:10|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.03|2814.03|0
1628081600000|2021-08-04 12:53:20|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1628081610000|2021-08-04 12:53:30|2813.84|2813.84|2813.53|2813.53|2814.01|2814.01|2813.53|2813.53|0
1628081620000|2021-08-04 12:53:40|2813.33|2813.33|2813.3|2813.3|2813.33|2813.33|2813.3|2813.3|0
1628081630000|2021-08-04 12:53:50|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|2813.22|0
1628081640000|2021-08-04 12:54:00|2813.26|2813.26|2813.27|2813.27|2813.27|2813.27|2813.26|2813.26|0
1628081660000|2021-08-04 12:54:20|2813.31|2813.31|2813.58|2813.58|2813.58|2813.58|2813.31|2813.31|0
1628081670000|2021-08-04 12:54:30|2813.64|2813.64|2813.74|2813.74|2813.74|2813.74|2813.64|2813.64|0
1628081680000|2021-08-04 12:54:40|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1628081690000|2021-08-04 12:54:50|2814.03|2814.03|2813.61|2813.61|2814.03|2814.03|2813.61|2813.61|0
1628081710000|2021-08-04 12:55:10|2813.84|2813.84|2813.89|2813.89|2813.89|2813.89|2813.84|2813.84|0
1628081730000|2021-08-04 12:55:30|2814.01|2814.01|2814.25|2814.25|2814.25|2814.25|2813.84|2813.84|0
1628081740000|2021-08-04 12:55:40|2814.34|2814.34|2814.49|2814.49|2814.49|2814.49|2814.3|2814.3|0
1628081760000|2021-08-04 12:56:00|2814.54|2814.54|2814.83|2814.83|2814.83|2814.83|2814.54|2814.54|0
1628081770000|2021-08-04 12:56:10|2814.89|2814.89|2815.62|2815.62|2815.62|2815.62|2814.89|2814.89|0
1628081780000|2021-08-04 12:56:20|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1628081790000|2021-08-04 12:56:30|2815.51|2815.51|2814.25|2814.25|2815.51|2815.51|2814.25|2814.25|0
1628081800000|2021-08-04 12:56:40|2814.21|2814.21|2814.33|2814.33|2814.33|2814.33|2814.21|2814.21|0
1628081810000|2021-08-04 12:56:50|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1628081840000|2021-08-04 12:57:20|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1628081850000|2021-08-04 12:57:30|2814.78|2814.78|2815.03|2815.03|2815.03|2815.03|2814.78|2814.78|0
1628081860000|2021-08-04 12:57:40|2815.11|2815.11|2815.03|2815.03|2815.11|2815.11|2815.03|2815.03|0
1628081870000|2021-08-04 12:57:50|2814.86|2814.86|2814.71|2814.71|2814.86|2814.86|2814.22|2814.22|0
1628081880000|2021-08-04 12:58:00|2814.76|2814.76|2815|2815|2815|2815|2814.76|2814.76|0
1628081900000|2021-08-04 12:58:20|2815.02|2815.02|2814.69|2814.69|2815.03|2815.03|2814.69|2814.69|0
1628081920000|2021-08-04 12:58:40|2814.65|2814.65|2814.77|2814.77|2814.77|2814.77|2814.65|2814.65|0
1628081930000|2021-08-04 12:58:50|2814.71|2814.71|2814.65|2814.65|2814.71|2814.71|2814.54|2814.54|0
1628081940000|2021-08-04 12:59:00|2814.75|2814.75|2814.87|2814.87|2814.91|2814.91|2814.75|2814.75|0
1628081950000|2021-08-04 12:59:10|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|0
1628081970000|2021-08-04 12:59:30|2814.79|2814.79|2814.74|2814.74|2814.79|2814.79|2814.74|2814.74|0
1628081980000|2021-08-04 12:59:40|2814.79|2814.79|2814.92|2814.92|2814.92|2814.92|2814.79|2814.79|0
1628081990000|2021-08-04 12:59:50|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|0
1628082000000|2021-08-04 13:00:00|2815.25|2815.25|2814.56|2814.56|2815.25|2815.25|2814.56|2814.56|0
1628082010000|2021-08-04 13:00:10|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|2814.12|0
1628082020000|2021-08-04 13:00:20|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|2814.45|0
1628082030000|2021-08-04 13:00:30|2814.41|2814.41|2814.19|2814.19|2814.41|2814.41|2814.08|2814.08|0
1628082040000|2021-08-04 13:00:40|2814.13|2814.13|2813.97|2813.97|2814.13|2814.13|2813.97|2813.97|0
1628082050000|2021-08-04 13:00:50|2813.87|2813.87|2813.48|2813.48|2814.03|2814.03|2813.48|2813.48|0
1628082060000|2021-08-04 13:01:00|2813.39|2813.39|2813.26|2813.26|2813.39|2813.39|2813.13|2813.13|0
1628082070000|2021-08-04 13:01:10|2813.37|2813.37|2813.81|2813.81|2813.81|2813.81|2813.37|2813.37|0
1628082080000|2021-08-04 13:01:20|2813.48|2813.48|2813.57|2813.57|2813.7|2813.7|2813.26|2813.26|0
1628082100000|2021-08-04 13:01:40|2813.62|2813.62|2814.48|2814.48|2814.52|2814.52|2813.62|2813.62|0
1628082110000|2021-08-04 13:01:50|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1628082120000|2021-08-04 13:02:00|2814.6|2814.6|2815.25|2815.25|2815.32|2815.32|2814.6|2814.6|0
1628082130000|2021-08-04 13:02:10|2815.27|2815.27|2815.25|2815.25|2815.27|2815.27|2815.25|2815.25|0
1628082140000|2021-08-04 13:02:20|2815.91|2815.91|2816.01|2816.01|2816.01|2816.01|2815.84|2815.84|0
1628082160000|2021-08-04 13:02:40|2815.5|2815.5|2815.48|2815.48|2815.5|2815.5|2815.48|2815.48|0
1628082170000|2021-08-04 13:02:50|2814.95|2814.95|2814.34|2814.34|2814.95|2814.95|2814.1|2814.1|0
1628082180000|2021-08-04 13:03:00|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1628082190000|2021-08-04 13:03:10|2814.61|2814.61|2814.8|2814.8|2814.8|2814.8|2814.57|2814.57|0
1628082200000|2021-08-04 13:03:20|2814.71|2814.71|2814.6|2814.6|2814.71|2814.71|2814.6|2814.6|0
1628082210000|2021-08-04 13:03:30|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|0
1628082220000|2021-08-04 13:03:40|2814.44|2814.44|2814.17|2814.17|2814.44|2814.44|2814.16|2814.16|0
1628082230000|2021-08-04 13:03:50|2814.23|2814.23|2814|2814|2814.23|2814.23|2814|2814|0
1628082240000|2021-08-04 13:04:00|2813.99|2813.99|2814.78|2814.78|2814.78|2814.78|2813.99|2813.99|0
1628082250000|2021-08-04 13:04:10|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|0
1628082260000|2021-08-04 13:04:20|2814.56|2814.56|2813.79|2813.79|2814.56|2814.56|2813.79|2813.79|0
1628082270000|2021-08-04 13:04:30|2813.63|2813.63|2814|2814|2814|2814|2813.59|2813.59|0
1628082300000|2021-08-04 13:05:00|2814.16|2814.16|2813.97|2813.97|2814.16|2814.16|2813.97|2813.97|0
1628082310000|2021-08-04 13:05:10|2814.08|2814.08|2814.24|2814.24|2814.32|2814.32|2813.97|2813.97|0
1628082320000|2021-08-04 13:05:20|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1628082330000|2021-08-04 13:05:30|2814.25|2814.25|2814.62|2814.62|2814.62|2814.62|2814.25|2814.25|0
1628082350000|2021-08-04 13:05:50|2814.61|2814.61|2815.04|2815.04|2815.04|2815.04|2814.61|2814.61|0
1628082360000|2021-08-04 13:06:00|2814.82|2814.82|2814.22|2814.22|2814.82|2814.82|2814.22|2814.22|0
1628082370000|2021-08-04 13:06:10|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.39|2813.39|0
1628082380000|2021-08-04 13:06:20|2813.86|2813.86|2813.69|2813.69|2813.86|2813.86|2813.69|2813.69|0
1628082390000|2021-08-04 13:06:30|2813.58|2813.58|2813.64|2813.64|2813.64|2813.64|2813.58|2813.58|0
1628082400000|2021-08-04 13:06:40|2813.59|2813.59|2813.45|2813.45|2813.83|2813.83|2813.29|2813.29|0
1628082410000|2021-08-04 13:06:50|2813.62|2813.62|2813.55|2813.55|2813.88|2813.88|2813.55|2813.55|0
1628082420000|2021-08-04 13:07:00|2814.05|2814.05|2814.47|2814.47|2814.47|2814.47|2814.05|2814.05|0
1628082430000|2021-08-04 13:07:10|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|0
1628082440000|2021-08-04 13:07:20|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1628082450000|2021-08-04 13:07:30|2813.75|2813.75|2813.25|2813.25|2813.75|2813.75|2813.25|2813.25|0
1628082460000|2021-08-04 13:07:40|2813.18|2813.18|2812.95|2812.95|2813.18|2813.18|2812.95|2812.95|0
1628082470000|2021-08-04 13:07:50|2812.93|2812.93|2812.91|2812.91|2813.1|2813.1|2812.91|2812.91|0
1628082490000|2021-08-04 13:08:10|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|2812.46|0
1628082500000|2021-08-04 13:08:20|2812.57|2812.57|2812.41|2812.41|2812.57|2812.57|2812.4|2812.4|0
1628082510000|2021-08-04 13:08:30|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|0
1628082520000|2021-08-04 13:08:40|2812.25|2812.25|2812.09|2812.09|2812.25|2812.25|2811.75|2811.75|0
1628082530000|2021-08-04 13:08:50|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|0
1628082540000|2021-08-04 13:09:00|2811.5|2811.5|2810.25|2810.25|2811.5|2811.5|2810.25|2810.25|0
1628082550000|2021-08-04 13:09:10|2810.41|2810.41|2810.08|2810.08|2810.58|2810.58|2810.08|2810.08|0
1628082560000|2021-08-04 13:09:20|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|2809.75|0
1628082570000|2021-08-04 13:09:30|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|0
1628082580000|2021-08-04 13:09:40|2809.64|2809.64|2809.68|2809.68|2809.68|2809.68|2809.64|2809.64|0
1628082590000|2021-08-04 13:09:50|2809.35|2809.35|2808.89|2808.89|2809.35|2809.35|2808.89|2808.89|0
1628082600000|2021-08-04 13:10:00|2808.94|2808.94|2809.46|2809.46|2809.46|2809.46|2808.94|2808.94|0
1628082610000|2021-08-04 13:10:10|2809.69|2809.69|2809.63|2809.63|2809.69|2809.69|2809.46|2809.46|0
1628082620000|2021-08-04 13:10:20|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|0
1628082630000|2021-08-04 13:10:30|2809.46|2809.46|2809.01|2809.01|2809.46|2809.46|2809.01|2809.01|0
1628082660000|2021-08-04 13:11:00|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|0
1628082670000|2021-08-04 13:11:10|2809.03|2809.03|2808.92|2808.92|2809.03|2809.03|2808.92|2808.92|0
1628082680000|2021-08-04 13:11:20|2808.86|2808.86|2808.71|2808.71|2808.86|2808.86|2808.71|2808.71|0
1628082690000|2021-08-04 13:11:30|2808.7|2808.7|2808.09|2808.09|2808.7|2808.7|2808.09|2808.09|0
1628082700000|2021-08-04 13:11:40|2808.05|2808.05|2807.11|2807.11|2808.05|2808.05|2807.11|2807.11|0
1628082710000|2021-08-04 13:11:50|2808.11|2808.11|2807.94|2807.94|2808.11|2808.11|2807.9|2807.9|0
1628082720000|2021-08-04 13:12:00|2808.28|2808.28|2809.5|2809.5|2809.5|2809.5|2808.28|2808.28|0
1628082730000|2021-08-04 13:12:10|2809.83|2809.83|2809.71|2809.71|2809.83|2809.83|2809.71|2809.71|0
1628082740000|2021-08-04 13:12:20|2809.38|2809.38|2809.15|2809.15|2809.38|2809.38|2809.15|2809.15|0
1628082750000|2021-08-04 13:12:30|2809.32|2809.32|2810.09|2810.09|2810.09|2810.09|2809.32|2809.32|0
1628082760000|2021-08-04 13:12:40|2809.98|2809.98|2809.92|2809.92|2809.98|2809.98|2809.92|2809.92|0
1628082770000|2021-08-04 13:12:50|2809.25|2809.25|2809.54|2809.54|2809.54|2809.54|2809.21|2809.21|0
1628082790000|2021-08-04 13:13:10|2809.49|2809.49|2809.31|2809.31|2809.49|2809.49|2809.31|2809.31|0
1628082810000|2021-08-04 13:13:30|2809.48|2809.48|2809.56|2809.56|2809.56|2809.56|2809.48|2809.48|0
1628082820000|2021-08-04 13:13:40|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|2810.39|0
1628082830000|2021-08-04 13:13:50|2810.23|2810.23|2810.68|2810.68|2810.68|2810.68|2810.23|2810.23|0
1628082840000|2021-08-04 13:14:00|2810.62|2810.62|2810.28|2810.28|2810.62|2810.62|2810.28|2810.28|0
1628082850000|2021-08-04 13:14:10|2810.29|2810.29|2809.91|2809.91|2810.29|2810.29|2809.79|2809.79|0
1628082860000|2021-08-04 13:14:20|2809.97|2809.97|2810.35|2810.35|2810.35|2810.35|2809.97|2809.97|0
1628082890000|2021-08-04 13:14:50|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1628082900000|2021-08-04 13:15:00|2810.49|2810.49|2810.53|2810.53|2811.03|2811.03|2810.49|2810.49|0
1628082910000|2021-08-04 13:15:10|2810.76|2810.76|2810.81|2810.81|2810.81|2810.81|2810.76|2810.76|0
1628082920000|2021-08-04 13:15:20|2810.98|2810.98|2810.89|2810.89|2810.98|2810.98|2810.89|2810.89|0
1628082930000|2021-08-04 13:15:30|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1628082940000|2021-08-04 13:15:40|2810.55|2810.55|2810.51|2810.51|2810.55|2810.55|2810.51|2810.51|0
1628082990000|2021-08-04 13:16:30|2810.46|2810.46|2810.4|2810.4|2810.51|2810.51|2810.4|2810.4|0
1628083000000|2021-08-04 13:16:40|2810.73|2810.73|2811.13|2811.13|2811.13|2811.13|2810.73|2810.73|0
1628083020000|2021-08-04 13:17:00|2811.46|2811.46|2811.12|2811.12|2811.46|2811.46|2811.12|2811.12|0
1628083030000|2021-08-04 13:17:10|2811.01|2811.01|2810.13|2810.13|2811.01|2811.01|2810.12|2810.12|0
1628083040000|2021-08-04 13:17:20|2810.18|2810.18|2810.3|2810.3|2810.52|2810.52|2810.18|2810.18|0
1628083080000|2021-08-04 13:18:00|2810.34|2810.34|2810.4|2810.4|2810.4|2810.4|2810.3|2810.3|0
1628083090000|2021-08-04 13:18:10|2811.4|2811.4|2811.56|2811.56|2811.56|2811.56|2811.4|2811.4|0
1628083100000|2021-08-04 13:18:20|2811.6|2811.6|2812.28|2812.28|2812.28|2812.28|2811.6|2811.6|0
1628083110000|2021-08-04 13:18:30|2812.37|2812.37|2812.58|2812.58|2812.58|2812.58|2812.37|2812.37|0
1628083120000|2021-08-04 13:18:40|2812.6|2812.6|2812.75|2812.75|2812.76|2812.76|2812.6|2812.6|0
1628083130000|2021-08-04 13:18:50|2812.81|2812.81|2812.83|2812.83|2812.83|2812.83|2812.81|2812.81|0
1628083140000|2021-08-04 13:19:00|2812.72|2812.72|2812.44|2812.44|2812.72|2812.72|2812.44|2812.44|0
1628083160000|2021-08-04 13:19:20|2812.27|2812.27|2812.03|2812.03|2812.27|2812.27|2811.92|2811.92|0
1628083170000|2021-08-04 13:19:30|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|0
1628083180000|2021-08-04 13:19:40|2812.19|2812.19|2812.19|2812.19|2812.28|2812.28|2812.19|2812.19|0
1628083190000|2021-08-04 13:19:50|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|2812.14|0
1628083200000|2021-08-04 13:20:00|2812.08|2812.08|2812.28|2812.28|2812.28|2812.28|2812.02|2812.02|0
1628083210000|2021-08-04 13:20:10|2812.3|2812.3|2812.47|2812.47|2812.47|2812.47|2812.3|2812.3|0
1628083220000|2021-08-04 13:20:20|2811.97|2811.97|2812.32|2812.32|2812.32|2812.32|2811.97|2811.97|0
1628083230000|2021-08-04 13:20:30|2812.82|2812.82|2813.31|2813.31|2813.31|2813.31|2812.82|2812.82|0
1628083240000|2021-08-04 13:20:40|2813.35|2813.35|2812.16|2812.16|2813.35|2813.35|2812.16|2812.16|0
1628083260000|2021-08-04 13:21:00|2812.13|2812.13|2811.96|2811.96|2812.13|2812.13|2811.96|2811.96|0
1628083270000|2021-08-04 13:21:10|2812.01|2812.01|2811.52|2811.52|2812.02|2812.02|2811.52|2811.52|0
1628083280000|2021-08-04 13:21:20|2811.5|2811.5|2811.48|2811.48|2811.5|2811.5|2811.48|2811.48|0
1628083290000|2021-08-04 13:21:30|2811.43|2811.43|2811.37|2811.37|2811.43|2811.43|2811.26|2811.26|0
1628083300000|2021-08-04 13:21:40|2811.54|2811.54|2811.99|2811.99|2811.99|2811.99|2811.54|2811.54|0
1628083310000|2021-08-04 13:21:50|2811.64|2811.64|2811.31|2811.31|2811.64|2811.64|2811.31|2811.31|0
1628083320000|2021-08-04 13:22:00|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|2811.48|0
1628083340000|2021-08-04 13:22:20|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|2811.5|0
1628083350000|2021-08-04 13:22:30|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|0
1628083360000|2021-08-04 13:22:40|2811.78|2811.78|2812.4|2812.4|2812.4|2812.4|2811.78|2811.78|0
1628083370000|2021-08-04 13:22:50|2812.07|2812.07|2812.12|2812.12|2812.12|2812.12|2812.07|2812.07|0
1628083390000|2021-08-04 13:23:10|2812.67|2812.67|2813.36|2813.36|2813.36|2813.36|2812.51|2812.51|0
1628083400000|2021-08-04 13:23:20|2813.53|2813.53|2814.06|2814.06|2814.06|2814.06|2813.53|2813.53|0
1628083410000|2021-08-04 13:23:30|2814.09|2814.09|2814.39|2814.39|2814.39|2814.39|2814.09|2814.09|0
1628083420000|2021-08-04 13:23:40|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|0
1628083430000|2021-08-04 13:23:50|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|0
1628083450000|2021-08-04 13:24:10|2814.6|2814.6|2814.43|2814.43|2814.6|2814.6|2814.43|2814.43|0
1628083460000|2021-08-04 13:24:20|2814.37|2814.37|2814.43|2814.43|2814.43|2814.43|2814.32|2814.32|0
1628083470000|2021-08-04 13:24:30|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1628083480000|2021-08-04 13:24:40|2814.02|2814.02|2814.36|2814.36|2814.36|2814.36|2814.02|2814.02|0
1628083490000|2021-08-04 13:24:50|2814.47|2814.47|2813.85|2813.85|2814.47|2814.47|2813.85|2813.85|0
1628083500000|2021-08-04 13:25:00|2813.74|2813.74|2813.79|2813.79|2813.79|2813.79|2813.41|2813.41|0
1628083520000|2021-08-04 13:25:20|2813.91|2813.91|2814.55|2814.55|2814.55|2814.55|2813.91|2813.91|0
1628083530000|2021-08-04 13:25:30|2814.57|2814.57|2814.59|2814.59|2814.59|2814.59|2814.57|2814.57|0
1628083540000|2021-08-04 13:25:40|2814.58|2814.58|2815.02|2815.02|2815.02|2815.02|2814.58|2814.58|0
1628083550000|2021-08-04 13:25:50|2815.06|2815.06|2815.9|2815.9|2815.9|2815.9|2815.06|2815.06|0
1628083560000|2021-08-04 13:26:00|2815.94|2815.94|2817.6|2817.6|2817.6|2817.6|2815.94|2815.94|0
1628083570000|2021-08-04 13:26:10|2817.72|2817.72|2817.89|2817.89|2817.89|2817.89|2817.72|2817.72|0
1628083580000|2021-08-04 13:26:20|2817.91|2817.91|2818.03|2818.03|2818.03|2818.03|2817.91|2817.91|0
1628083590000|2021-08-04 13:26:30|2818.19|2818.19|2818.14|2818.14|2818.19|2818.19|2818.08|2818.08|0
1628083600000|2021-08-04 13:26:40|2818.08|2818.08|2818.25|2818.25|2818.25|2818.25|2818.08|2818.08|0
1628083610000|2021-08-04 13:26:50|2818.37|2818.37|2818.9|2818.9|2819.1|2819.1|2818.37|2818.37|0
1628083620000|2021-08-04 13:27:00|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|2818.95|0
1628083630000|2021-08-04 13:27:10|2819.06|2819.06|2819.32|2819.32|2819.37|2819.37|2819.06|2819.06|0
1628083640000|2021-08-04 13:27:20|2819.38|2819.38|2819.41|2819.41|2819.41|2819.41|2819.38|2819.38|0
1628083650000|2021-08-04 13:27:30|2819.19|2819.19|2819.13|2819.13|2819.24|2819.24|2819.13|2819.13|0
1628083660000|2021-08-04 13:27:40|2819.04|2819.04|2818.6|2818.6|2819.04|2819.04|2818.6|2818.6|0
1628083670000|2021-08-04 13:27:50|2818.56|2818.56|2819|2819|2819|2819|2818.56|2818.56|0
1628083680000|2021-08-04 13:28:00|2818.84|2818.84|2819|2819|2819|2819|2818.84|2818.84|0
1628083690000|2021-08-04 13:28:10|2818.96|2818.96|2818.9|2818.9|2818.96|2818.96|2818.8|2818.8|0
1628083700000|2021-08-04 13:28:20|2819.46|2819.46|2819.77|2819.77|2819.77|2819.77|2819.46|2819.46|0
1628083710000|2021-08-04 13:28:30|2819.79|2819.79|2819.77|2819.77|2819.79|2819.79|2819.76|2819.76|0
1628083740000|2021-08-04 13:29:00|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1628083770000|2021-08-04 13:29:30|2819.68|2819.68|2819.51|2819.51|2819.68|2819.68|2819.51|2819.51|0
1628083780000|2021-08-04 13:29:40|2819.46|2819.46|2819.37|2819.37|2819.46|2819.46|2819.37|2819.37|0
1628083790000|2021-08-04 13:29:50|2820.03|2820.03|2820.01|2820.01|2820.2|2820.2|2819.66|2819.66|0
1628083800000|2021-08-04 13:30:00|2819.89|2819.89|2817.19|2817.19|2819.89|2819.89|2816.85|2816.85|0
1628083810000|2021-08-04 13:30:10|2817.13|2817.13|2816.06|2816.06|2817.13|2817.13|2815.67|2815.67|0
1628083820000|2021-08-04 13:30:20|2816.34|2816.34|2815.56|2815.56|2817.11|2817.11|2815.56|2815.56|0
1628083830000|2021-08-04 13:30:30|2815.09|2815.09|2812.52|2812.52|2815.09|2815.09|2812.37|2812.37|0
1628083840000|2021-08-04 13:30:40|2812.5|2812.5|2813.26|2813.26|2813.41|2813.41|2812.33|2812.33|0
1628083850000|2021-08-04 13:30:50|2813.09|2813.09|2816.49|2816.49|2816.49|2816.49|2812.92|2812.92|0
1628083860000|2021-08-04 13:31:00|2816.61|2816.61|2819.25|2819.25|2819.5|2819.5|2816.59|2816.59|0
1628083870000|2021-08-04 13:31:10|2818.92|2818.92|2819.11|2819.11|2819.11|2819.11|2818.87|2818.87|0
1628083880000|2021-08-04 13:31:20|2819.04|2819.04|2818.6|2818.6|2819.04|2819.04|2818.6|2818.6|0
1628083890000|2021-08-04 13:31:30|2818.51|2818.51|2816.48|2816.48|2818.51|2818.51|2816.31|2816.31|0
1628083900000|2021-08-04 13:31:40|2816.26|2816.26|2815.7|2815.7|2816.32|2816.32|2815.7|2815.7|0
1628083910000|2021-08-04 13:31:50|2815.75|2815.75|2816.26|2816.26|2816.26|2816.26|2815.7|2815.7|0
1628083920000|2021-08-04 13:32:00|2816.49|2816.49|2816.9|2816.9|2816.9|2816.9|2816.07|2816.07|0
1628083930000|2021-08-04 13:32:10|2816.92|2816.92|2815.87|2815.87|2816.92|2816.92|2815.87|2815.87|0
1628083940000|2021-08-04 13:32:20|2815.65|2815.65|2815.74|2815.74|2815.74|2815.74|2815.51|2815.51|0
1628083950000|2021-08-04 13:32:30|2815.9|2815.9|2815.47|2815.47|2816.09|2816.09|2815.41|2815.41|0
1628083960000|2021-08-04 13:32:40|2814.8|2814.8|2814.77|2814.77|2814.94|2814.94|2814.77|2814.77|0
1628083970000|2021-08-04 13:32:50|2814.94|2814.94|2814.89|2814.89|2814.94|2814.94|2814.82|2814.82|0
1628083980000|2021-08-04 13:33:00|2815.05|2815.05|2812.89|2812.89|2815.05|2815.05|2812.87|2812.87|0
1628083990000|2021-08-04 13:33:10|2812.5|2812.5|2813.08|2813.08|2813.08|2813.08|2812.39|2812.39|0
1628084000000|2021-08-04 13:33:20|2813.02|2813.02|2814.58|2814.58|2814.58|2814.58|2813.02|2813.02|0
1628084010000|2021-08-04 13:33:30|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1628084020000|2021-08-04 13:33:40|2814.18|2814.18|2814.49|2814.49|2814.49|2814.49|2813.98|2813.98|0
1628084030000|2021-08-04 13:33:50|2815.15|2815.15|2814.09|2814.09|2815.21|2815.21|2814.09|2814.09|0
1628084040000|2021-08-04 13:34:00|2813.98|2813.98|2813.52|2813.52|2814.04|2814.04|2813.46|2813.46|0
1628084050000|2021-08-04 13:34:10|2813.19|2813.19|2813.3|2813.3|2813.3|2813.3|2813.19|2813.19|0
1628084060000|2021-08-04 13:34:20|2813.73|2813.73|2816.99|2816.99|2816.99|2816.99|2813.73|2813.73|0
1628084070000|2021-08-04 13:34:30|2817.34|2817.34|2818.76|2818.76|2818.76|2818.76|2817.17|2817.17|0
1628084080000|2021-08-04 13:34:40|2818.98|2818.98|2819.27|2819.27|2819.43|2819.43|2818.98|2818.98|0
1628084090000|2021-08-04 13:34:50|2819.56|2819.56|2819.75|2819.75|2819.75|2819.75|2819.56|2819.56|0
1628084100000|2021-08-04 13:35:00|2819.86|2819.86|2820.56|2820.56|2821.84|2821.84|2819.86|2819.86|0
1628084110000|2021-08-04 13:35:10|2820.23|2820.23|2822.86|2822.86|2822.86|2822.86|2820.14|2820.14|0
1628084120000|2021-08-04 13:35:20|2822.98|2822.98|2823.17|2823.17|2823.29|2823.29|2822.98|2822.98|0
1628084130000|2021-08-04 13:35:30|2823.84|2823.84|2821.39|2821.39|2823.84|2823.84|2821.39|2821.39|0
1628084140000|2021-08-04 13:35:40|2821.28|2821.28|2820.95|2820.95|2821.45|2821.45|2820.95|2820.95|0
1628084150000|2021-08-04 13:35:50|2821.03|2821.03|2819.79|2819.79|2821.03|2821.03|2819.79|2819.79|0
1628084160000|2021-08-04 13:36:00|2819.59|2819.59|2819.57|2819.57|2819.88|2819.88|2819.45|2819.45|0
1628084170000|2021-08-04 13:36:10|2819.73|2819.73|2820.41|2820.41|2820.46|2820.46|2819.73|2819.73|0
1628084180000|2021-08-04 13:36:20|2820.23|2820.23|2820.19|2820.19|2820.23|2820.23|2819.68|2819.68|0
1628084190000|2021-08-04 13:36:30|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1628084200000|2021-08-04 13:36:40|2820.58|2820.58|2821.06|2821.06|2821.06|2821.06|2820.58|2820.58|0
1628084210000|2021-08-04 13:36:50|2821.23|2821.23|2822.62|2822.62|2822.62|2822.62|2821.23|2821.23|0
1628084220000|2021-08-04 13:37:00|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1628084230000|2021-08-04 13:37:10|2822.6|2822.6|2822.94|2822.94|2823.1|2823.1|2822.6|2822.6|0
1628084240000|2021-08-04 13:37:20|2823.27|2823.27|2823.08|2823.08|2823.41|2823.41|2823.08|2823.08|0
1628084250000|2021-08-04 13:37:30|2822.96|2822.96|2821.4|2821.4|2822.96|2822.96|2821.35|2821.35|0
1628084260000|2021-08-04 13:37:40|2821.23|2821.23|2820.53|2820.53|2821.23|2821.23|2820.53|2820.53|0
1628084270000|2021-08-04 13:37:50|2820.26|2820.26|2818.39|2818.39|2820.26|2820.26|2818.39|2818.39|0
1628084280000|2021-08-04 13:38:00|2817.73|2817.73|2819.11|2819.11|2819.28|2819.28|2817.67|2817.67|0
1628084290000|2021-08-04 13:38:10|2819|2819|2817.95|2817.95|2819.17|2819.17|2817.95|2817.95|0
1628084300000|2021-08-04 13:38:20|2817.45|2817.45|2816.95|2816.95|2817.45|2817.45|2816.95|2816.95|0
1628084310000|2021-08-04 13:38:30|2817.03|2817.03|2814.62|2814.62|2817.03|2817.03|2814.45|2814.45|0
1628084320000|2021-08-04 13:38:40|2814.78|2814.78|2814.24|2814.24|2814.78|2814.78|2813.4|2813.4|0
1628084340000|2021-08-04 13:39:00|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|2814.41|0
1628084350000|2021-08-04 13:39:10|2814.96|2814.96|2816.46|2816.46|2816.46|2816.46|2814.82|2814.82|0
1628084360000|2021-08-04 13:39:20|2816.79|2816.79|2816.17|2816.17|2816.79|2816.79|2816.17|2816.17|0
1628084370000|2021-08-04 13:39:30|2815.8|2815.8|2816.29|2816.29|2816.29|2816.29|2815.8|2815.8|0
1628084380000|2021-08-04 13:39:40|2816.52|2816.52|2816.59|2816.59|2816.64|2816.64|2816.52|2816.52|0
1628084390000|2021-08-04 13:39:50|2816.55|2816.55|2817.85|2817.85|2817.85|2817.85|2816.55|2816.55|0
1628084400000|2021-08-04 13:40:00|2817.68|2817.68|2816.53|2816.53|2817.68|2817.68|2816.53|2816.53|0
1628084410000|2021-08-04 13:40:10|2816.42|2816.42|2816.37|2816.37|2816.42|2816.42|2816.26|2816.26|0
1628084420000|2021-08-04 13:40:20|2816.15|2816.15|2816.4|2816.4|2816.48|2816.48|2816.15|2816.15|0
1628084430000|2021-08-04 13:40:30|2816.46|2816.46|2816.35|2816.35|2816.46|2816.46|2816.18|2816.18|0
1628084440000|2021-08-04 13:40:40|2816.62|2816.62|2816.61|2816.61|2816.62|2816.62|2816.61|2816.61|0
1628084450000|2021-08-04 13:40:50|2816.56|2816.56|2817.28|2817.28|2817.28|2817.28|2816.56|2816.56|0
1628084460000|2021-08-04 13:41:00|2817.22|2817.22|2817.72|2817.72|2817.72|2817.72|2816.77|2816.77|0
1628084470000|2021-08-04 13:41:10|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1628084480000|2021-08-04 13:41:20|2817.89|2817.89|2817.49|2817.49|2817.89|2817.89|2817.49|2817.49|0
1628084500000|2021-08-04 13:41:40|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1628084510000|2021-08-04 13:41:50|2817.91|2817.91|2818.31|2818.31|2818.31|2818.31|2817.91|2817.91|0
1628084520000|2021-08-04 13:42:00|2818.98|2818.98|2818.97|2818.97|2819.08|2819.08|2818.97|2818.97|0
1628084530000|2021-08-04 13:42:10|2818.64|2818.64|2818.58|2818.58|2818.64|2818.64|2818.58|2818.58|0
1628084540000|2021-08-04 13:42:20|2818.75|2818.75|2817.85|2817.85|2818.75|2818.75|2817.85|2817.85|0
1628084550000|2021-08-04 13:42:30|2817.81|2817.81|2816|2816|2817.81|2817.81|2816|2816|0
1628084560000|2021-08-04 13:42:40|2815.5|2815.5|2815.21|2815.21|2815.5|2815.5|2815.21|2815.21|0
1628084570000|2021-08-04 13:42:50|2814.93|2814.93|2814.25|2814.25|2814.93|2814.93|2813.87|2813.87|0
1628084580000|2021-08-04 13:43:00|2814.2|2814.2|2814.25|2814.25|2814.25|2814.25|2814.2|2814.2|0
1628084590000|2021-08-04 13:43:10|2814.75|2814.75|2814.48|2814.48|2814.92|2814.92|2814.48|2814.48|0
1628084600000|2021-08-04 13:43:20|2814.75|2814.75|2815.32|2815.32|2815.55|2815.55|2814.75|2814.75|0
1628084620000|2021-08-04 13:43:40|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|0
1628084640000|2021-08-04 13:44:00|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1628084660000|2021-08-04 13:44:20|2815.99|2815.99|2816.18|2816.18|2816.26|2816.26|2815.99|2815.99|0
1628084690000|2021-08-04 13:44:50|2816.51|2816.51|2818.14|2818.14|2818.14|2818.14|2816.51|2816.51|0
1628084700000|2021-08-04 13:45:00|2818.22|2818.22|2818.86|2818.86|2818.86|2818.86|2818.22|2818.22|0
1628084710000|2021-08-04 13:45:10|2818.7|2818.7|2815.72|2815.72|2818.7|2818.7|2815.72|2815.72|0
1628084720000|2021-08-04 13:45:20|2816.55|2816.55|2815.7|2815.7|2816.71|2816.71|2815.7|2815.7|0
1628084730000|2021-08-04 13:45:30|2815.76|2815.76|2816.03|2816.03|2816.03|2816.03|2815.26|2815.26|0
1628084740000|2021-08-04 13:45:40|2816.53|2816.53|2814.65|2814.65|2816.53|2816.53|2814.48|2814.48|0
1628084750000|2021-08-04 13:45:50|2815.14|2815.14|2815.25|2815.25|2815.37|2815.37|2815.03|2815.03|0
1628084760000|2021-08-04 13:46:00|2815.58|2815.58|2815.58|2815.58|2815.75|2815.75|2815.58|2815.58|0
1628084770000|2021-08-04 13:46:10|2815.52|2815.52|2815.58|2815.58|2815.58|2815.58|2815.52|2815.52|0
1628084780000|2021-08-04 13:46:20|2815.75|2815.75|2814.41|2814.41|2815.75|2815.75|2814.41|2814.41|0
1628084790000|2021-08-04 13:46:30|2814.45|2814.45|2814.01|2814.01|2814.45|2814.45|2813.96|2813.96|0
1628084800000|2021-08-04 13:46:40|2814.34|2814.34|2814.69|2814.69|2814.69|2814.69|2814.34|2814.34|0
1628084810000|2021-08-04 13:46:50|2814.53|2814.53|2814.86|2814.86|2814.86|2814.86|2814.53|2814.53|0
1628084820000|2021-08-04 13:47:00|2814.9|2814.9|2814.9|2814.9|2815.23|2815.23|2814.9|2814.9|0
1628084830000|2021-08-04 13:47:10|2815.52|2815.52|2814.18|2814.18|2816.49|2816.49|2814.18|2814.18|0
1628084840000|2021-08-04 13:47:20|2814.35|2814.35|2814.66|2814.66|2814.66|2814.66|2814.35|2814.35|0
1628084850000|2021-08-04 13:47:30|2814.72|2814.72|2816.09|2816.09|2816.42|2816.42|2814.72|2814.72|0
1628084870000|2021-08-04 13:47:50|2816.2|2816.2|2816.93|2816.93|2816.93|2816.93|2816.2|2816.2|0
1628084880000|2021-08-04 13:48:00|2817.01|2817.01|2818.4|2818.4|2818.4|2818.4|2817.01|2817.01|0
1628084890000|2021-08-04 13:48:10|2818.39|2818.39|2819.27|2819.27|2819.27|2819.27|2818.39|2818.39|0
1628084900000|2021-08-04 13:48:20|2819.55|2819.55|2819.72|2819.72|2819.72|2819.72|2819.55|2819.55|0
1628084910000|2021-08-04 13:48:30|2819.73|2819.73|2820.08|2820.08|2820.25|2820.25|2819.73|2819.73|0
1628084920000|2021-08-04 13:48:40|2820.57|2820.57|2820.09|2820.09|2820.57|2820.57|2820.09|2820.09|0
1628084950000|2021-08-04 13:49:10|2820.2|2820.2|2821.26|2821.26|2821.26|2821.26|2820.2|2820.2|0
1628084960000|2021-08-04 13:49:20|2821.31|2821.31|2821.17|2821.17|2821.31|2821.31|2821.17|2821.17|0
1628084970000|2021-08-04 13:49:30|2820.78|2820.78|2820.4|2820.4|2820.78|2820.78|2820.33|2820.33|0
1628084980000|2021-08-04 13:49:40|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|2820.63|0
1628084990000|2021-08-04 13:49:50|2820.86|2820.86|2820.74|2820.74|2821.14|2821.14|2820.74|2820.74|0
1628085000000|2021-08-04 13:50:00|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1628085010000|2021-08-04 13:50:10|2821.28|2821.28|2821.95|2821.95|2821.95|2821.95|2821.11|2821.11|0
1628085020000|2021-08-04 13:50:20|2822.12|2822.12|2823.94|2823.94|2823.94|2823.94|2822.12|2822.12|0
1628085030000|2021-08-04 13:50:30|2823.95|2823.95|2824.13|2824.13|2824.28|2824.28|2823.78|2823.78|0
1628085040000|2021-08-04 13:50:40|2824.4|2824.4|2825.36|2825.36|2825.36|2825.36|2824.34|2824.34|0
1628085050000|2021-08-04 13:50:50|2825.28|2825.28|2825.16|2825.16|2825.28|2825.28|2825.16|2825.16|0
1628085060000|2021-08-04 13:51:00|2825|2825|2822.73|2822.73|2825|2825|2822.73|2822.73|0
1628085070000|2021-08-04 13:51:10|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1628085080000|2021-08-04 13:51:20|2823.72|2823.72|2823.66|2823.66|2824|2824|2823.66|2823.66|0
1628085090000|2021-08-04 13:51:30|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1628085100000|2021-08-04 13:51:40|2823.66|2823.66|2824.16|2824.16|2824.16|2824.16|2823.61|2823.61|0
1628085110000|2021-08-04 13:51:50|2824.22|2824.22|2824.86|2824.86|2824.86|2824.86|2824.22|2824.22|0
1628085120000|2021-08-04 13:52:00|2824.95|2824.95|2826.18|2826.18|2826.34|2826.34|2824.95|2824.95|0
1628085130000|2021-08-04 13:52:10|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1628085140000|2021-08-04 13:52:20|2826.01|2826.01|2826.01|2826.01|2826.01|2826.01|2825.9|2825.9|0
1628085150000|2021-08-04 13:52:30|2825.68|2825.68|2825.45|2825.45|2825.68|2825.68|2825.33|2825.33|0
1628085160000|2021-08-04 13:52:40|2825.22|2825.22|2824.48|2824.48|2825.56|2825.56|2824.48|2824.48|0
1628085170000|2021-08-04 13:52:50|2824.31|2824.31|2824.22|2824.22|2824.36|2824.36|2824.22|2824.22|0
1628085180000|2021-08-04 13:53:00|2824.05|2824.05|2823.95|2823.95|2824.05|2824.05|2823.5|2823.5|0
1628085190000|2021-08-04 13:53:10|2824|2824|2823.97|2823.97|2824|2824|2823.84|2823.84|0
1628085200000|2021-08-04 13:53:20|2823.74|2823.74|2822.77|2822.77|2823.74|2823.74|2822.77|2822.77|0
1628085210000|2021-08-04 13:53:30|2822.71|2822.71|2823.23|2823.23|2823.31|2823.31|2822.71|2822.71|0
1628085220000|2021-08-04 13:53:40|2823.34|2823.34|2823.62|2823.62|2823.62|2823.62|2823.28|2823.28|0
1628085230000|2021-08-04 13:53:50|2823.67|2823.67|2823.39|2823.39|2823.67|2823.67|2823.39|2823.39|0
1628085240000|2021-08-04 13:54:00|2823.45|2823.45|2823.34|2823.34|2823.45|2823.45|2823.28|2823.28|0
1628085250000|2021-08-04 13:54:10|2823.4|2823.4|2822.87|2822.87|2823.51|2823.51|2822.87|2822.87|0
1628085260000|2021-08-04 13:54:20|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1628085270000|2021-08-04 13:54:30|2821.8|2821.8|2821.79|2821.79|2822.29|2822.29|2821.79|2821.79|0
1628085280000|2021-08-04 13:54:40|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1628085290000|2021-08-04 13:54:50|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|2821.78|0
1628085300000|2021-08-04 13:55:00|2821.95|2821.95|2821.45|2821.45|2822.16|2822.16|2821.45|2821.45|0
1628085310000|2021-08-04 13:55:10|2821.43|2821.43|2821.27|2821.27|2821.43|2821.43|2821.27|2821.27|0
1628085320000|2021-08-04 13:55:20|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1628085330000|2021-08-04 13:55:30|2820.98|2820.98|2820.86|2820.86|2820.98|2820.98|2820.86|2820.86|0
1628085340000|2021-08-04 13:55:40|2820.72|2820.72|2820.67|2820.67|2821|2821|2820.67|2820.67|0
1628085350000|2021-08-04 13:55:50|2820.51|2820.51|2819.99|2819.99|2820.51|2820.51|2819.99|2819.99|0
1628085360000|2021-08-04 13:56:00|2819.4|2819.4|2817.56|2817.56|2819.4|2819.4|2817.56|2817.56|0
1628085370000|2021-08-04 13:56:10|2817.22|2817.22|2817.07|2817.07|2817.26|2817.26|2817.07|2817.07|0
1628085380000|2021-08-04 13:56:20|2816.85|2816.85|2816.34|2816.34|2816.85|2816.85|2816.34|2816.34|0
1628085400000|2021-08-04 13:56:40|2816.51|2816.51|2817.25|2817.25|2817.73|2817.73|2816.51|2816.51|0
1628085410000|2021-08-04 13:56:50|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1628085420000|2021-08-04 13:57:00|2817.17|2817.17|2815.44|2815.44|2817.17|2817.17|2815.28|2815.28|0
1628085430000|2021-08-04 13:57:10|2815.5|2815.5|2815.41|2815.41|2815.5|2815.5|2815.41|2815.41|0
1628085440000|2021-08-04 13:57:20|2816.08|2816.08|2816.07|2816.07|2816.36|2816.36|2816.07|2816.07|0
1628085450000|2021-08-04 13:57:30|2816.02|2816.02|2816.45|2816.45|2816.52|2816.52|2816.02|2816.02|0
1628085460000|2021-08-04 13:57:40|2816.55|2816.55|2816.89|2816.89|2816.94|2816.94|2816.55|2816.55|0
1628085480000|2021-08-04 13:58:00|2816.9|2816.9|2817.4|2817.4|2817.97|2817.97|2816.9|2816.9|0
1628085490000|2021-08-04 13:58:10|2817.9|2817.9|2817.94|2817.94|2817.94|2817.94|2817.9|2817.9|0
1628085500000|2021-08-04 13:58:20|2817.83|2817.83|2816.5|2816.5|2817.83|2817.83|2816.5|2816.5|0
1628085510000|2021-08-04 13:58:30|2816.56|2816.56|2816.78|2816.78|2816.78|2816.78|2816.51|2816.51|0
1628085520000|2021-08-04 13:58:40|2816.95|2816.95|2817.96|2817.96|2817.96|2817.96|2816.95|2816.95|0
1628085530000|2021-08-04 13:58:50|2818.02|2818.02|2818.1|2818.1|2818.1|2818.1|2818.02|2818.02|0
1628085540000|2021-08-04 13:59:00|2818.27|2818.27|2817.77|2817.77|2818.27|2818.27|2817.71|2817.71|0
1628085550000|2021-08-04 13:59:10|2818.54|2818.54|2818.82|2818.82|2818.82|2818.82|2818.54|2818.54|0
1628085560000|2021-08-04 13:59:20|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|2818.65|0
1628085570000|2021-08-04 13:59:30|2818.48|2818.48|2818.59|2818.59|2818.59|2818.59|2818.42|2818.42|0
1628085580000|2021-08-04 13:59:40|2819.1|2819.1|2818.87|2818.87|2819.26|2819.26|2818.87|2818.87|0
1628085590000|2021-08-04 13:59:50|2818.83|2818.83|2818.8|2818.8|2818.83|2818.83|2818.8|2818.8|0
1628085600000|2021-08-04 14:00:00|2818.74|2818.74|2819.8|2819.8|2819.8|2819.8|2818.74|2818.74|0
1628085610000|2021-08-04 14:00:10|2819.3|2819.3|2820.91|2820.91|2820.91|2820.91|2819.3|2819.3|0
1628085620000|2021-08-04 14:00:20|2821.13|2821.13|2822.94|2822.94|2822.94|2822.94|2821.13|2821.13|0
1628085630000|2021-08-04 14:00:30|2823.29|2823.29|2823.39|2823.39|2823.45|2823.45|2823.23|2823.23|0
1628085640000|2021-08-04 14:00:40|2822.73|2822.73|2822.08|2822.08|2822.73|2822.73|2822.08|2822.08|0
1628085650000|2021-08-04 14:00:50|2822.74|2822.74|2823.51|2823.51|2823.67|2823.67|2822.74|2822.74|0
1628085660000|2021-08-04 14:01:00|2823.84|2823.84|2825.43|2825.43|2825.43|2825.43|2823.84|2823.84|0
1628085670000|2021-08-04 14:01:10|2825.26|2825.26|2826.82|2826.82|2826.93|2826.93|2825.26|2825.26|0
1628085680000|2021-08-04 14:01:20|2826.93|2826.93|2827.05|2827.05|2827.05|2827.05|2826.93|2826.93|0
1628085690000|2021-08-04 14:01:30|2827.1|2827.1|2827.16|2827.16|2827.77|2827.77|2827|2827|0
1628085700000|2021-08-04 14:01:40|2827.5|2827.5|2828.68|2828.68|2828.68|2828.68|2827.5|2827.5|0
1628085710000|2021-08-04 14:01:50|2828.97|2828.97|2829.42|2829.42|2829.42|2829.42|2828.97|2828.97|0
1628085720000|2021-08-04 14:02:00|2829.75|2829.75|2829.26|2829.26|2830.4|2830.4|2829.26|2829.26|0
1628085730000|2021-08-04 14:02:10|2829.31|2829.31|2829.93|2829.93|2830.09|2830.09|2829.31|2829.31|0
1628085740000|2021-08-04 14:02:20|2830.04|2830.04|2830.53|2830.53|2830.53|2830.53|2830.04|2830.04|0
1628085750000|2021-08-04 14:02:30|2829.86|2829.86|2829.89|2829.89|2829.89|2829.89|2829.86|2829.86|0
1628085760000|2021-08-04 14:02:40|2829.84|2829.84|2829.33|2829.33|2829.9|2829.9|2828.72|2828.72|0
1628085770000|2021-08-04 14:02:50|2829.27|2829.27|2830.05|2830.05|2830.05|2830.05|2829.27|2829.27|0
1628085780000|2021-08-04 14:03:00|2829.95|2829.95|2829.95|2829.95|2829.95|2829.95|2829.95|2829.95|0
1628085790000|2021-08-04 14:03:10|2829.89|2829.89|2830.5|2830.5|2830.5|2830.5|2829.78|2829.78|0
1628085800000|2021-08-04 14:03:20|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|2830.83|0
1628085810000|2021-08-04 14:03:30|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1628085820000|2021-08-04 14:03:40|2831|2831|2831.59|2831.59|2831.7|2831.7|2831|2831|0
1628085830000|2021-08-04 14:03:50|2832.01|2832.01|2832.55|2832.55|2832.67|2832.67|2832.01|2832.01|0
1628085840000|2021-08-04 14:04:00|2831.81|2831.81|2831|2831|2831.81|2831.81|2831|2831|0
1628085850000|2021-08-04 14:04:10|2831.06|2831.06|2831.1|2831.1|2831.1|2831.1|2831.06|2831.06|0
1628085860000|2021-08-04 14:04:20|2831.22|2831.22|2831.39|2831.39|2831.39|2831.39|2830.98|2830.98|0
1628085870000|2021-08-04 14:04:30|2830.31|2830.31|2831.7|2831.7|2831.7|2831.7|2830.26|2830.26|0
1628085880000|2021-08-04 14:04:40|2831.59|2831.59|2831.93|2831.93|2831.93|2831.93|2831.59|2831.59|0
1628085890000|2021-08-04 14:04:50|2831.97|2831.97|2831.85|2831.85|2831.97|2831.97|2831.69|2831.69|0
1628085900000|2021-08-04 14:05:00|2831.94|2831.94|2831.49|2831.49|2831.94|2831.94|2831.49|2831.49|0
1628085910000|2021-08-04 14:05:10|2831.21|2831.21|2830.99|2830.99|2831.66|2831.66|2830.99|2830.99|0
1628085920000|2021-08-04 14:05:20|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.71|2830.71|0
1628085930000|2021-08-04 14:05:30|2831.32|2831.32|2832.43|2832.43|2832.43|2832.43|2831.32|2831.32|0
1628085940000|2021-08-04 14:05:40|2832.37|2832.37|2831.83|2831.83|2832.37|2832.37|2831.67|2831.67|0
1628085950000|2021-08-04 14:05:50|2831.33|2831.33|2831.58|2831.58|2831.83|2831.83|2831.02|2831.02|0
1628085960000|2021-08-04 14:06:00|2831.29|2831.29|2831.26|2831.26|2831.29|2831.29|2830.63|2830.63|0
1628085970000|2021-08-04 14:06:10|2831.47|2831.47|2832.04|2832.04|2832.09|2832.09|2831.47|2831.47|0
1628085980000|2021-08-04 14:06:20|2832.15|2832.15|2833.75|2833.75|2833.77|2833.77|2832.08|2832.08|0
1628085990000|2021-08-04 14:06:30|2833.87|2833.87|2834.46|2834.46|2834.49|2834.49|2833.51|2833.51|0
1628086000000|2021-08-04 14:06:40|2834.3|2834.3|2834.41|2834.41|2834.41|2834.41|2834.18|2834.18|0
1628086010000|2021-08-04 14:06:50|2834.18|2834.18|2833.79|2833.79|2834.18|2834.18|2833.74|2833.74|0
1628086020000|2021-08-04 14:07:00|2834.12|2834.12|2832.87|2832.87|2834.12|2834.12|2832.87|2832.87|0
1628086030000|2021-08-04 14:07:10|2832.76|2832.76|2832.05|2832.05|2833.09|2833.09|2832.05|2832.05|0
1628086040000|2021-08-04 14:07:20|2832.55|2832.55|2833.13|2833.13|2833.13|2833.13|2832.38|2832.38|0
1628086050000|2021-08-04 14:07:30|2833.19|2833.19|2833.44|2833.44|2833.44|2833.44|2833.19|2833.19|0
1628086060000|2021-08-04 14:07:40|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1628086070000|2021-08-04 14:07:50|2833.44|2833.44|2833.45|2833.45|2833.45|2833.45|2833.39|2833.39|0
1628086080000|2021-08-04 14:08:00|2833.56|2833.56|2835.44|2835.44|2835.61|2835.61|2833.56|2833.56|0
1628086090000|2021-08-04 14:08:10|2835.45|2835.45|2836.17|2836.17|2836.17|2836.17|2835.45|2835.45|0
1628086100000|2021-08-04 14:08:20|2836.13|2836.13|2835.48|2835.48|2836.13|2836.13|2835.48|2835.48|0
1628086110000|2021-08-04 14:08:30|2835.08|2835.08|2835|2835|2835.08|2835.08|2835|2835|0
1628086120000|2021-08-04 14:08:40|2835.11|2835.11|2836.74|2836.74|2836.74|2836.74|2835.11|2835.11|0
1628086130000|2021-08-04 14:08:50|2836.77|2836.77|2836.66|2836.66|2836.77|2836.77|2836.66|2836.66|0
1628086140000|2021-08-04 14:09:00|2836.32|2836.32|2836.23|2836.23|2836.57|2836.57|2836.23|2836.23|0
1628086150000|2021-08-04 14:09:10|2835.94|2835.94|2835.36|2835.36|2835.94|2835.94|2835.36|2835.36|0
1628086160000|2021-08-04 14:09:20|2835.53|2835.53|2835.31|2835.31|2835.53|2835.53|2835.31|2835.31|0
1628086170000|2021-08-04 14:09:30|2835.15|2835.15|2834.87|2834.87|2835.49|2835.49|2834.87|2834.87|0
1628086180000|2021-08-04 14:09:40|2835.82|2835.82|2835.32|2835.32|2835.82|2835.82|2835.32|2835.32|0
1628086190000|2021-08-04 14:09:50|2835.15|2835.15|2834.94|2834.94|2835.15|2835.15|2834.94|2834.94|0
1628086200000|2021-08-04 14:10:00|2834.89|2834.89|2834.91|2834.91|2834.91|2834.91|2834.75|2834.75|0
1628086210000|2021-08-04 14:10:10|2834.63|2834.63|2833.33|2833.33|2834.63|2834.63|2833.33|2833.33|0
1628086220000|2021-08-04 14:10:20|2833.39|2833.39|2834.01|2834.01|2834.05|2834.05|2833.39|2833.39|0
1628086230000|2021-08-04 14:10:30|2833.9|2833.9|2833.9|2833.9|2834.12|2834.12|2833.79|2833.79|0
1628086240000|2021-08-04 14:10:40|2833.79|2833.79|2834.77|2834.77|2834.77|2834.77|2833.62|2833.62|0
1628086250000|2021-08-04 14:10:50|2834.44|2834.44|2834.67|2834.67|2834.73|2834.73|2834.23|2834.23|0
1628086260000|2021-08-04 14:11:00|2834.84|2834.84|2834.59|2834.59|2834.84|2834.84|2834.59|2834.59|0
1628086270000|2021-08-04 14:11:10|2833.92|2833.92|2833.93|2833.93|2834.09|2834.09|2833.77|2833.77|0
1628086280000|2021-08-04 14:11:20|2833.99|2833.99|2834.58|2834.58|2834.8|2834.8|2833.99|2833.99|0
1628086290000|2021-08-04 14:11:30|2834.25|2834.25|2834.21|2834.21|2834.25|2834.25|2834.21|2834.21|0
1628086300000|2021-08-04 14:11:40|2834.37|2834.37|2834.53|2834.53|2834.85|2834.85|2834.37|2834.37|0
1628086310000|2021-08-04 14:11:50|2834.69|2834.69|2834.8|2834.8|2834.8|2834.8|2834.69|2834.69|0
1628086320000|2021-08-04 14:12:00|2834.96|2834.96|2835.12|2835.12|2835.46|2835.46|2834.96|2834.96|0
1628086330000|2021-08-04 14:12:10|2835.18|2835.18|2835.78|2835.78|2835.78|2835.78|2835.18|2835.18|0
1628086340000|2021-08-04 14:12:20|2835.8|2835.8|2835.54|2835.54|2835.98|2835.98|2835.54|2835.54|0
1628086350000|2021-08-04 14:12:30|2835.42|2835.42|2834.98|2834.98|2835.42|2835.42|2834.98|2834.98|0
1628086360000|2021-08-04 14:12:40|2835.14|2835.14|2835.09|2835.09|2835.14|2835.14|2835.03|2835.03|0
1628086370000|2021-08-04 14:12:50|2835.03|2835.03|2835.75|2835.75|2835.75|2835.75|2835.03|2835.03|0
1628086380000|2021-08-04 14:13:00|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|0
1628086390000|2021-08-04 14:13:10|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|2836.03|0
1628086400000|2021-08-04 14:13:20|2836.14|2836.14|2836.25|2836.25|2836.25|2836.25|2836.14|2836.14|0
1628086410000|2021-08-04 14:13:30|2836.3|2836.3|2836.86|2836.86|2836.86|2836.86|2836.3|2836.3|0
1628086420000|2021-08-04 14:13:40|2836.88|2836.88|2837.8|2837.8|2837.8|2837.8|2836.72|2836.72|0
1628086430000|2021-08-04 14:13:50|2837.91|2837.91|2838.31|2838.31|2838.53|2838.53|2837.91|2837.91|0
1628086440000|2021-08-04 14:14:00|2838.33|2838.33|2838.08|2838.08|2838.33|2838.33|2838.08|2838.08|0
1628086450000|2021-08-04 14:14:10|2837.42|2837.42|2837.33|2837.33|2837.42|2837.42|2837.33|2837.33|0
1628086460000|2021-08-04 14:14:20|2837.22|2837.22|2836.62|2836.62|2837.22|2837.22|2836.53|2836.53|0
1628086470000|2021-08-04 14:14:30|2836.78|2836.78|2837.95|2837.95|2837.95|2837.95|2836.78|2836.78|0
1628086480000|2021-08-04 14:14:40|2837.68|2837.68|2837.76|2837.76|2837.76|2837.76|2837.68|2837.68|0
1628086490000|2021-08-04 14:14:50|2837.65|2837.65|2836.87|2836.87|2837.81|2837.81|2836.87|2836.87|0
1628086500000|2021-08-04 14:15:00|2836.99|2836.99|2837.64|2837.64|2837.64|2837.64|2836.99|2836.99|0
1628086510000|2021-08-04 14:15:10|2837.47|2837.47|2837.75|2837.75|2837.75|2837.75|2837.47|2837.47|0
1628086520000|2021-08-04 14:15:20|2837.58|2837.58|2837.3|2837.3|2837.58|2837.58|2837.19|2837.19|0
1628086530000|2021-08-04 14:15:30|2836.97|2836.97|2835.78|2835.78|2837.09|2837.09|2835.78|2835.78|0
1628086540000|2021-08-04 14:15:40|2835.89|2835.89|2836.41|2836.41|2836.41|2836.41|2835.89|2835.89|0
1628086550000|2021-08-04 14:15:50|2836.39|2836.39|2836.06|2836.06|2836.39|2836.39|2836.06|2836.06|0
1628086560000|2021-08-04 14:16:00|2836.02|2836.02|2835.18|2835.18|2836.02|2836.02|2835.18|2835.18|0
1628086570000|2021-08-04 14:16:10|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|2835.62|0
1628086580000|2021-08-04 14:16:20|2835.79|2835.79|2835.67|2835.67|2835.79|2835.79|2835.67|2835.67|0
1628086590000|2021-08-04 14:16:30|2835.66|2835.66|2837.77|2837.77|2837.77|2837.77|2835.66|2835.66|0
1628086600000|2021-08-04 14:16:40|2837.86|2837.86|2837.74|2837.74|2837.96|2837.96|2837.74|2837.74|0
1628086610000|2021-08-04 14:16:50|2837.24|2837.24|2836.01|2836.01|2837.24|2837.24|2836.01|2836.01|0
1628086620000|2021-08-04 14:17:00|2835.95|2835.95|2835.42|2835.42|2835.99|2835.99|2835.25|2835.25|0
1628086630000|2021-08-04 14:17:10|2835.31|2835.31|2834.68|2834.68|2835.31|2835.31|2834.68|2834.68|0
1628086640000|2021-08-04 14:17:20|2834.8|2834.8|2835|2835|2835|2835|2834.8|2834.8|0
1628086650000|2021-08-04 14:17:30|2835.16|2835.16|2835.5|2835.5|2835.5|2835.5|2835.16|2835.16|0
1628086660000|2021-08-04 14:17:40|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|0
1628086670000|2021-08-04 14:17:50|2835.96|2835.96|2836.57|2836.57|2836.57|2836.57|2835.96|2835.96|0
1628086680000|2021-08-04 14:18:00|2836.46|2836.46|2836.53|2836.53|2836.57|2836.57|2836.4|2836.4|0
1628086690000|2021-08-04 14:18:10|2836.36|2836.36|2836.35|2836.35|2836.36|2836.36|2836.35|2836.35|0
1628086700000|2021-08-04 14:18:20|2836.19|2836.19|2836.16|2836.16|2836.19|2836.19|2836.07|2836.07|0
1628086710000|2021-08-04 14:18:30|2836.22|2836.22|2835.46|2835.46|2836.22|2836.22|2834.95|2834.95|0
1628086720000|2021-08-04 14:18:40|2835.29|2835.29|2834.63|2834.63|2835.29|2835.29|2834.52|2834.52|0
1628086730000|2021-08-04 14:18:50|2834.51|2834.51|2834.29|2834.29|2834.57|2834.57|2834.29|2834.29|0
1628086740000|2021-08-04 14:19:00|2834.07|2834.07|2833.82|2833.82|2834.07|2834.07|2833.6|2833.6|0
1628086750000|2021-08-04 14:19:10|2833.49|2833.49|2834.27|2834.27|2834.27|2834.27|2833.36|2833.36|0
1628086760000|2021-08-04 14:19:20|2834.31|2834.31|2834.67|2834.67|2834.67|2834.67|2834.31|2834.31|0
1628086770000|2021-08-04 14:19:30|2836.06|2836.06|2836.73|2836.73|2836.73|2836.73|2836.06|2836.06|0
1628086790000|2021-08-04 14:19:50|2836.67|2836.67|2835.7|2835.7|2836.67|2836.67|2835.7|2835.7|0
1628086800000|2021-08-04 14:20:00|2835.48|2835.48|2835.37|2835.37|2835.48|2835.48|2835.37|2835.37|0
1628086810000|2021-08-04 14:20:10|2835.64|2835.64|2837.55|2837.55|2837.73|2837.73|2835.64|2835.64|0
1628086820000|2021-08-04 14:20:20|2837.22|2837.22|2837.11|2837.11|2837.22|2837.22|2837.06|2837.06|0
1628086830000|2021-08-04 14:20:30|2837.06|2837.06|2836.47|2836.47|2837.06|2837.06|2836.47|2836.47|0
1628086840000|2021-08-04 14:20:40|2836.42|2836.42|2836.09|2836.09|2836.42|2836.42|2836.09|2836.09|0
1628086850000|2021-08-04 14:20:50|2836.15|2836.15|2836.15|2836.15|2836.15|2836.15|2835.98|2835.98|0
1628086860000|2021-08-04 14:21:00|2836.04|2836.04|2836.08|2836.08|2836.08|2836.08|2835.8|2835.8|0
1628086870000|2021-08-04 14:21:10|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2835.98|2835.98|0
1628086880000|2021-08-04 14:21:20|2836.06|2836.06|2836.34|2836.34|2836.34|2836.34|2836.06|2836.06|0
1628086890000|2021-08-04 14:21:30|2836.11|2836.11|2836.08|2836.08|2836.16|2836.16|2836.05|2836.05|0
1628086900000|2021-08-04 14:21:40|2835.97|2835.97|2835.16|2835.16|2835.97|2835.97|2835.16|2835.16|0
1628086910000|2021-08-04 14:21:50|2835.21|2835.21|2834.77|2834.77|2835.21|2835.21|2834.77|2834.77|0
1628086920000|2021-08-04 14:22:00|2834.88|2834.88|2833.96|2833.96|2834.88|2834.88|2833.9|2833.9|0
1628086930000|2021-08-04 14:22:10|2834.46|2834.46|2834.8|2834.8|2834.8|2834.8|2834.46|2834.46|0
1628086940000|2021-08-04 14:22:20|2835.3|2835.3|2835.19|2835.19|2835.68|2835.68|2835.19|2835.19|0
1628086950000|2021-08-04 14:22:30|2835.13|2835.13|2834.39|2834.39|2835.13|2835.13|2834.39|2834.39|0
1628086960000|2021-08-04 14:22:40|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1628086970000|2021-08-04 14:22:50|2834.15|2834.15|2833.41|2833.41|2834.15|2834.15|2833.41|2833.41|0
1628086980000|2021-08-04 14:23:00|2833.4|2833.4|2833.38|2833.38|2833.4|2833.4|2833.38|2833.38|0
1628086990000|2021-08-04 14:23:10|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|2833.34|0
1628087010000|2021-08-04 14:23:30|2832.68|2832.68|2832.51|2832.51|2832.68|2832.68|2832.51|2832.51|0
1628087020000|2021-08-04 14:23:40|2832.68|2832.68|2833.38|2833.38|2833.38|2833.38|2832.68|2832.68|0
1628087030000|2021-08-04 14:23:50|2833.56|2833.56|2833.72|2833.72|2833.72|2833.72|2833.56|2833.56|0
1628087040000|2021-08-04 14:24:00|2834.05|2834.05|2832.29|2832.29|2834.05|2834.05|2832.29|2832.29|0
1628087050000|2021-08-04 14:24:10|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|2832.23|0
1628087060000|2021-08-04 14:24:20|2832.06|2832.06|2832.62|2832.62|2832.62|2832.62|2832.06|2832.06|0
1628087070000|2021-08-04 14:24:30|2832.45|2832.45|2832.72|2832.72|2832.72|2832.72|2832.45|2832.45|0
1628087080000|2021-08-04 14:24:40|2833.05|2833.05|2833.5|2833.5|2833.5|2833.5|2833.05|2833.05|0
1628087090000|2021-08-04 14:24:50|2833.58|2833.58|2833.25|2833.25|2833.8|2833.8|2833.08|2833.08|0
1628087100000|2021-08-04 14:25:00|2833.19|2833.19|2833.15|2833.15|2833.31|2833.31|2833.14|2833.14|0
1628087110000|2021-08-04 14:25:10|2832.65|2832.65|2833.34|2833.34|2833.34|2833.34|2832.65|2832.65|0
1628087120000|2021-08-04 14:25:20|2833.31|2833.31|2832.99|2832.99|2833.31|2833.31|2832.94|2832.94|0
1628087130000|2021-08-04 14:25:30|2833.05|2833.05|2833.71|2833.71|2833.71|2833.71|2833.05|2833.05|0
1628087140000|2021-08-04 14:25:40|2833.55|2833.55|2834.33|2834.33|2834.33|2834.33|2833.55|2833.55|0
1628087150000|2021-08-04 14:25:50|2834.48|2834.48|2834.66|2834.66|2835.12|2835.12|2834.48|2834.48|0
1628087160000|2021-08-04 14:26:00|2834.72|2834.72|2834.55|2834.55|2834.72|2834.72|2834.55|2834.55|0
1628087170000|2021-08-04 14:26:10|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1628087180000|2021-08-04 14:26:20|2834.45|2834.45|2835.06|2835.06|2835.23|2835.23|2834.45|2834.45|0
1628087190000|2021-08-04 14:26:30|2835.56|2835.56|2835.8|2835.8|2835.8|2835.8|2835.56|2835.56|0
1628087200000|2021-08-04 14:26:40|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|0
1628087210000|2021-08-04 14:26:50|2836.07|2836.07|2836.16|2836.16|2836.49|2836.49|2835.88|2835.88|0
1628087220000|2021-08-04 14:27:00|2836.54|2836.54|2837.86|2837.86|2837.86|2837.86|2836.54|2836.54|0
1628087230000|2021-08-04 14:27:10|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1628087240000|2021-08-04 14:27:20|2837.45|2837.45|2837.57|2837.57|2837.61|2837.61|2837.45|2837.45|0
1628087250000|2021-08-04 14:27:30|2837.51|2837.51|2837.76|2837.76|2837.76|2837.76|2837.51|2837.51|0
1628087260000|2021-08-04 14:27:40|2838.09|2838.09|2837.77|2837.77|2838.09|2838.09|2837.77|2837.77|0
1628087270000|2021-08-04 14:27:50|2837.76|2837.76|2838.59|2838.59|2838.93|2838.93|2837.75|2837.75|0
1628087280000|2021-08-04 14:28:00|2839.09|2839.09|2838.63|2838.63|2839.17|2839.17|2838.63|2838.63|0
1628087300000|2021-08-04 14:28:20|2838.59|2838.59|2838.38|2838.38|2838.59|2838.59|2838.21|2838.21|0
1628087310000|2021-08-04 14:28:30|2838.27|2838.27|2838.25|2838.25|2838.27|2838.27|2838.25|2838.25|0
1628087320000|2021-08-04 14:28:40|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|0
1628087330000|2021-08-04 14:28:50|2838.22|2838.22|2837.89|2837.89|2838.22|2838.22|2837.89|2837.89|0
1628087340000|2021-08-04 14:29:00|2837.33|2837.33|2838.27|2838.27|2838.27|2838.27|2837.25|2837.25|0
1628087350000|2021-08-04 14:29:10|2838.43|2838.43|2838.7|2838.7|2838.91|2838.91|2838.43|2838.43|0
1628087370000|2021-08-04 14:29:30|2838.59|2838.59|2838.37|2838.37|2838.59|2838.59|2838.37|2838.37|0
1628087380000|2021-08-04 14:29:40|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|0
1628087390000|2021-08-04 14:29:50|2839.03|2839.03|2839.07|2839.07|2839.07|2839.07|2839.03|2839.03|0
1628087400000|2021-08-04 14:30:00|2838.91|2838.91|2838.18|2838.18|2838.91|2838.91|2837.41|2837.41|0
1628087410000|2021-08-04 14:30:10|2837.85|2837.85|2837.23|2837.23|2837.96|2837.96|2837.23|2837.23|0
1628087420000|2021-08-04 14:30:20|2837.25|2837.25|2836.03|2836.03|2837.25|2837.25|2835.87|2835.87|0
1628087430000|2021-08-04 14:30:30|2836.09|2836.09|2836.61|2836.61|2836.67|2836.67|2836.09|2836.09|0
1628087440000|2021-08-04 14:30:40|2836.67|2836.67|2836|2836|2836.67|2836.67|2836|2836|0
1628087450000|2021-08-04 14:30:50|2835.73|2835.73|2835.56|2835.56|2835.73|2835.73|2835.56|2835.56|0
1628087460000|2021-08-04 14:31:00|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|2835.51|0
1628087470000|2021-08-04 14:31:10|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|0
1628087480000|2021-08-04 14:31:20|2835.34|2835.34|2834.53|2834.53|2835.34|2835.34|2834.53|2834.53|0
1628087490000|2021-08-04 14:31:30|2834.24|2834.24|2833.76|2833.76|2834.24|2834.24|2833.76|2833.76|0
1628087500000|2021-08-04 14:31:40|2833.43|2833.43|2832.75|2832.75|2833.43|2833.43|2832.53|2832.53|0
1628087510000|2021-08-04 14:31:50|2832.92|2832.92|2830.93|2830.93|2832.98|2832.98|2830.72|2830.72|0
1628087520000|2021-08-04 14:32:00|2830.98|2830.98|2830.9|2830.9|2831.48|2831.48|2830.84|2830.84|0
1628087530000|2021-08-04 14:32:10|2831.02|2831.02|2830.74|2830.74|2831.24|2831.24|2830.74|2830.74|0
1628087540000|2021-08-04 14:32:20|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|2830.57|0
1628087550000|2021-08-04 14:32:30|2830.24|2830.24|2829.65|2829.65|2830.24|2830.24|2829.65|2829.65|0
1628087560000|2021-08-04 14:32:40|2829.54|2829.54|2829.87|2829.87|2829.87|2829.87|2829.54|2829.54|0
1628087570000|2021-08-04 14:32:50|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|2829.93|0
1628087580000|2021-08-04 14:33:00|2829.97|2829.97|2830.67|2830.67|2830.69|2830.69|2829.87|2829.87|0
1628087590000|2021-08-04 14:33:10|2830.72|2830.72|2830.67|2830.67|2830.72|2830.72|2830.61|2830.61|0
1628087600000|2021-08-04 14:33:20|2830.84|2830.84|2830.08|2830.08|2830.84|2830.84|2829.84|2829.84|0
1628087610000|2021-08-04 14:33:30|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1628087620000|2021-08-04 14:33:40|2829.63|2829.63|2829.9|2829.9|2829.9|2829.9|2829.63|2829.63|0
1628087630000|2021-08-04 14:33:50|2829.96|2829.96|2830.9|2830.9|2830.9|2830.9|2829.96|2829.96|0
1628087640000|2021-08-04 14:34:00|2830.91|2830.91|2829.8|2829.8|2830.91|2830.91|2829.8|2829.8|0
1628087650000|2021-08-04 14:34:10|2829.69|2829.69|2828.22|2828.22|2829.69|2829.69|2828.06|2828.06|0
1628087660000|2021-08-04 14:34:20|2828.28|2828.28|2828.05|2828.05|2828.28|2828.28|2828.05|2828.05|0
1628087670000|2021-08-04 14:34:30|2828.02|2828.02|2829.51|2829.51|2829.51|2829.51|2827.98|2827.98|0
1628087680000|2021-08-04 14:34:40|2829.62|2829.62|2830.91|2830.91|2830.91|2830.91|2829.62|2829.62|0
1628087690000|2021-08-04 14:34:50|2830.8|2830.8|2830.74|2830.74|2830.85|2830.85|2830.74|2830.74|0
1628087700000|2021-08-04 14:35:00|2830.85|2830.85|2831.5|2831.5|2831.5|2831.5|2830.85|2830.85|0
1628087710000|2021-08-04 14:35:10|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1628087720000|2021-08-04 14:35:20|2831.81|2831.81|2831.89|2831.89|2831.89|2831.89|2831.81|2831.81|0
1628087730000|2021-08-04 14:35:30|2831.78|2831.78|2831.44|2831.44|2832.22|2832.22|2831.38|2831.38|0
1628087740000|2021-08-04 14:35:40|2831.46|2831.46|2831.09|2831.09|2831.46|2831.46|2831.09|2831.09|0
1628087750000|2021-08-04 14:35:50|2830.98|2830.98|2830.8|2830.8|2830.98|2830.98|2830.72|2830.72|0
1628087760000|2021-08-04 14:36:00|2830.97|2830.97|2832.04|2832.04|2832.21|2832.21|2830.97|2830.97|0
1628087770000|2021-08-04 14:36:10|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|2831.87|0
1628087780000|2021-08-04 14:36:20|2831.6|2831.6|2830.49|2830.49|2831.6|2831.6|2830.44|2830.44|0
1628087790000|2021-08-04 14:36:30|2830.83|2830.83|2831.19|2831.19|2831.19|2831.19|2830.83|2830.83|0
1628087810000|2021-08-04 14:36:50|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1628087820000|2021-08-04 14:37:00|2831.47|2831.47|2832.36|2832.36|2832.36|2832.36|2831.47|2831.47|0
1628087830000|2021-08-04 14:37:10|2832.45|2832.45|2832.95|2832.95|2832.95|2832.95|2832.45|2832.45|0
1628087840000|2021-08-04 14:37:20|2833.01|2833.01|2833.39|2833.39|2833.4|2833.4|2833.01|2833.01|0
1628087850000|2021-08-04 14:37:30|2833.33|2833.33|2833.45|2833.45|2833.51|2833.51|2833.33|2833.33|0
1628087860000|2021-08-04 14:37:40|2833.34|2833.34|2833.65|2833.65|2833.65|2833.65|2833.27|2833.27|0
1628087870000|2021-08-04 14:37:50|2833.88|2833.88|2833.61|2833.61|2833.88|2833.88|2833.55|2833.55|0
1628087880000|2021-08-04 14:38:00|2833.7|2833.7|2833.5|2833.5|2833.7|2833.7|2833.5|2833.5|0
1628087890000|2021-08-04 14:38:10|2833.87|2833.87|2834.2|2834.2|2834.2|2834.2|2833.87|2833.87|0
1628087900000|2021-08-04 14:38:20|2834.37|2834.37|2833.37|2833.37|2834.39|2834.39|2833.37|2833.37|0
1628087910000|2021-08-04 14:38:30|2833.2|2833.2|2833.09|2833.09|2833.36|2833.36|2833.03|2833.03|0
1628087920000|2021-08-04 14:38:40|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|2832.81|0
1628087930000|2021-08-04 14:38:50|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|2832.87|0
1628087940000|2021-08-04 14:39:00|2832.92|2832.92|2832.48|2832.48|2832.92|2832.92|2832.48|2832.48|0
1628087950000|2021-08-04 14:39:10|2832.54|2832.54|2832.65|2832.65|2832.65|2832.65|2832.54|2832.54|0
1628087960000|2021-08-04 14:39:20|2832.76|2832.76|2833.33|2833.33|2833.33|2833.33|2832.76|2832.76|0
1628087970000|2021-08-04 14:39:30|2833.44|2833.44|2833.72|2833.72|2833.72|2833.72|2833.44|2833.44|0
1628087980000|2021-08-04 14:39:40|2833.55|2833.55|2834.44|2834.44|2834.44|2834.44|2833.55|2833.55|0
1628087990000|2021-08-04 14:39:50|2834.73|2834.73|2834.84|2834.84|2834.84|2834.84|2834.4|2834.4|0
1628088000000|2021-08-04 14:40:00|2834.9|2834.9|2834.95|2834.95|2835.29|2835.29|2834.9|2834.9|0
1628088010000|2021-08-04 14:40:10|2835.07|2835.07|2835.63|2835.63|2835.63|2835.63|2835.07|2835.07|0
1628088020000|2021-08-04 14:40:20|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|2835.65|0
1628088030000|2021-08-04 14:40:30|2835.69|2835.69|2835.91|2835.91|2835.91|2835.91|2835.69|2835.69|0
1628088040000|2021-08-04 14:40:40|2835.95|2835.95|2836.66|2836.66|2836.66|2836.66|2835.95|2835.95|0
1628088050000|2021-08-04 14:40:50|2836.99|2836.99|2836.32|2836.32|2837.15|2837.15|2836.32|2836.32|0
1628088060000|2021-08-04 14:41:00|2836.98|2836.98|2836.6|2836.6|2836.98|2836.98|2836.6|2836.6|0
1628088070000|2021-08-04 14:41:10|2836.76|2836.76|2836.76|2836.76|2836.76|2836.76|2836.76|2836.76|0
1628088080000|2021-08-04 14:41:20|2836.93|2836.93|2836.92|2836.92|2836.93|2836.93|2836.92|2836.92|0
1628088100000|2021-08-04 14:41:40|2837.08|2837.08|2837.81|2837.81|2837.81|2837.81|2837.08|2837.08|0
1628088110000|2021-08-04 14:41:50|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|2837.82|0
1628088120000|2021-08-04 14:42:00|2837.65|2837.65|2837.42|2837.42|2837.65|2837.65|2837.31|2837.31|0
1628088130000|2021-08-04 14:42:10|2837.37|2837.37|2837.2|2837.2|2837.37|2837.37|2837.2|2837.2|0
1628088140000|2021-08-04 14:42:20|2837.86|2837.86|2837.95|2837.95|2837.97|2837.97|2837.86|2837.86|0
1628088150000|2021-08-04 14:42:30|2837.97|2837.97|2837.95|2837.95|2838.06|2838.06|2837.88|2837.88|0
1628088160000|2021-08-04 14:42:40|2837.84|2837.84|2838.56|2838.56|2838.56|2838.56|2837.78|2837.78|0
1628088180000|2021-08-04 14:43:00|2838.44|2838.44|2838.18|2838.18|2838.44|2838.44|2838.18|2838.18|0
1628088190000|2021-08-04 14:43:10|2838.17|2838.17|2837.71|2837.71|2838.17|2838.17|2837.43|2837.43|0
1628088200000|2021-08-04 14:43:20|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|0
1628088210000|2021-08-04 14:43:30|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|2837.99|0
1628088220000|2021-08-04 14:43:40|2838.11|2838.11|2839.59|2839.59|2839.59|2839.59|2838.11|2838.11|0
1628088230000|2021-08-04 14:43:50|2839.43|2839.43|2838.55|2838.55|2839.43|2839.43|2838.55|2838.55|0
1628088240000|2021-08-04 14:44:00|2838.72|2838.72|2838.76|2838.76|2838.88|2838.88|2838.72|2838.72|0
1628088250000|2021-08-04 14:44:10|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|2838.59|0
1628088260000|2021-08-04 14:44:20|2838.37|2838.37|2838.25|2838.25|2838.37|2838.37|2837.98|2837.98|0
1628088270000|2021-08-04 14:44:30|2839.08|2839.08|2839.25|2839.25|2839.25|2839.25|2839.08|2839.08|0
1628088300000|2021-08-04 14:45:00|2839.08|2839.08|2839.07|2839.07|2839.08|2839.08|2839.07|2839.07|0
1628088310000|2021-08-04 14:45:10|2839.12|2839.12|2838.84|2838.84|2839.12|2839.12|2838.84|2838.84|0
1628088320000|2021-08-04 14:45:20|2838.74|2838.74|2838.17|2838.17|2838.74|2838.74|2838.17|2838.17|0
1628088330000|2021-08-04 14:45:30|2838.28|2838.28|2838.2|2838.2|2838.28|2838.28|2838.2|2838.2|0
1628088350000|2021-08-04 14:45:50|2838.5|2838.5|2838.53|2838.53|2838.53|2838.53|2838.5|2838.5|0
1628088360000|2021-08-04 14:46:00|2838.36|2838.36|2838.14|2838.14|2838.36|2838.36|2838.14|2838.14|0
1628088370000|2021-08-04 14:46:10|2838.3|2838.3|2838.25|2838.25|2838.3|2838.3|2838.03|2838.03|0
1628088380000|2021-08-04 14:46:20|2838.31|2838.31|2839.41|2839.41|2839.41|2839.41|2838.31|2838.31|0
1628088390000|2021-08-04 14:46:30|2839.24|2839.24|2839.45|2839.45|2839.93|2839.93|2839.24|2839.24|0
1628088400000|2021-08-04 14:46:40|2839.12|2839.12|2839.19|2839.19|2839.3|2839.3|2839.07|2839.07|0
1628088410000|2021-08-04 14:46:50|2839.69|2839.69|2839.63|2839.63|2839.74|2839.74|2839.29|2839.29|0
1628088420000|2021-08-04 14:47:00|2839.68|2839.68|2840.03|2840.03|2840.03|2840.03|2839.68|2839.68|0
1628088430000|2021-08-04 14:47:10|2840.14|2840.14|2840|2840|2840.14|2840.14|2839.98|2839.98|0
1628088440000|2021-08-04 14:47:20|2839.66|2839.66|2839.66|2839.66|2839.77|2839.77|2839.49|2839.49|0
1628088450000|2021-08-04 14:47:30|2839.71|2839.71|2839.73|2839.73|2839.73|2839.73|2839.71|2839.71|0
1628088460000|2021-08-04 14:47:40|2839.61|2839.61|2839.68|2839.68|2839.68|2839.68|2839.52|2839.52|0
1628088470000|2021-08-04 14:47:50|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|2839.66|0
1628088480000|2021-08-04 14:48:00|2839.5|2839.5|2840.71|2840.71|2840.71|2840.71|2839.5|2839.5|0
1628088490000|2021-08-04 14:48:10|2840.66|2840.66|2841.7|2841.7|2841.98|2841.98|2840.66|2840.66|0
1628088500000|2021-08-04 14:48:20|2841.48|2841.48|2841.13|2841.13|2841.54|2841.54|2841.13|2841.13|0
1628088510000|2021-08-04 14:48:30|2841.07|2841.07|2839.99|2839.99|2841.13|2841.13|2839.99|2839.99|0
1628088520000|2021-08-04 14:48:40|2839.95|2839.95|2839.57|2839.57|2839.95|2839.95|2839.57|2839.57|0
1628088530000|2021-08-04 14:48:50|2839.22|2839.22|2838.41|2838.41|2839.22|2839.22|2838.41|2838.41|0
1628088540000|2021-08-04 14:49:00|2838.58|2838.58|2837.95|2837.95|2838.74|2838.74|2837.95|2837.95|0
1628088560000|2021-08-04 14:49:20|2837.79|2837.79|2837.84|2837.84|2837.84|2837.84|2837.79|2837.79|0
1628088570000|2021-08-04 14:49:30|2837.68|2837.68|2837.51|2837.51|2837.84|2837.84|2837.51|2837.51|0
1628088580000|2021-08-04 14:49:40|2837.84|2837.84|2837.72|2837.72|2837.88|2837.88|2837.72|2837.72|0
1628088590000|2021-08-04 14:49:50|2838.05|2838.05|2837.99|2837.99|2838.05|2838.05|2837.72|2837.72|0
1628088600000|2021-08-04 14:50:00|2838.37|2838.37|2837.66|2837.66|2838.37|2838.37|2837.65|2837.65|0
1628088610000|2021-08-04 14:50:10|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|0
1628088620000|2021-08-04 14:50:20|2837.3|2837.3|2836.81|2836.81|2837.3|2837.3|2836.81|2836.81|0
1628088630000|2021-08-04 14:50:30|2836.86|2836.86|2836.76|2836.76|2837.19|2837.19|2836.76|2836.76|0
1628088640000|2021-08-04 14:50:40|2836.72|2836.72|2836.66|2836.66|2836.72|2836.72|2836.66|2836.66|0
1628088650000|2021-08-04 14:50:50|2837.16|2837.16|2837.14|2837.14|2837.16|2837.16|2837.14|2837.14|0
1628088660000|2021-08-04 14:51:00|2837.18|2837.18|2839.2|2839.2|2839.2|2839.2|2837.18|2837.18|0
1628088670000|2021-08-04 14:51:10|2839.25|2839.25|2839.31|2839.31|2839.31|2839.31|2839.25|2839.25|0
1628088680000|2021-08-04 14:51:20|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|0
1628088690000|2021-08-04 14:51:30|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1628088700000|2021-08-04 14:51:40|2839.54|2839.54|2839.55|2839.55|2839.71|2839.71|2839.54|2839.54|0
1628088710000|2021-08-04 14:51:50|2839.38|2839.38|2839.55|2839.55|2839.55|2839.55|2839.38|2839.38|0
1628088720000|2021-08-04 14:52:00|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|2839.6|0
1628088730000|2021-08-04 14:52:10|2839.77|2839.77|2840.34|2840.34|2840.34|2840.34|2839.77|2839.77|0
1628088740000|2021-08-04 14:52:20|2840.46|2840.46|2840.17|2840.17|2840.46|2840.46|2840.17|2840.17|0
1628088750000|2021-08-04 14:52:30|2840.51|2840.51|2840.14|2840.14|2840.51|2840.51|2840.12|2840.12|0
1628088760000|2021-08-04 14:52:40|2839.81|2839.81|2839.76|2839.76|2839.81|2839.81|2839.76|2839.76|0
1628088770000|2021-08-04 14:52:50|2839.67|2839.67|2840.28|2840.28|2840.28|2840.28|2839.67|2839.67|0
1628088780000|2021-08-04 14:53:00|2840.37|2840.37|2840.53|2840.53|2840.53|2840.53|2840.37|2840.37|0
1628088790000|2021-08-04 14:53:10|2840.37|2840.37|2840.53|2840.53|2840.53|2840.53|2840.37|2840.37|0
1628088800000|2021-08-04 14:53:20|2840.37|2840.37|2840.74|2840.74|2840.74|2840.74|2840.37|2840.37|0
1628088810000|2021-08-04 14:53:30|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|2840.8|0
1628088820000|2021-08-04 14:53:40|2840.88|2840.88|2841.05|2841.05|2841.05|2841.05|2840.88|2840.88|0
1628088830000|2021-08-04 14:53:50|2841.07|2841.07|2840.5|2840.5|2841.07|2841.07|2840.5|2840.5|0
1628088840000|2021-08-04 14:54:00|2840.56|2840.56|2840.84|2840.84|2840.84|2840.84|2840.56|2840.56|0
1628088860000|2021-08-04 14:54:20|2840.67|2840.67|2840.39|2840.39|2840.67|2840.67|2840.39|2840.39|0
1628088870000|2021-08-04 14:54:30|2840.22|2840.22|2840.39|2840.39|2840.39|2840.39|2840.22|2840.22|0
1628088890000|2021-08-04 14:54:50|2840.34|2840.34|2840.17|2840.17|2840.39|2840.39|2840.17|2840.17|0
1628088900000|2021-08-04 14:55:00|2840.08|2840.08|2840|2840|2840.08|2840.08|2840|2840|0
1628088920000|2021-08-04 14:55:20|2839.89|2839.89|2838.94|2838.94|2839.89|2839.89|2838.94|2838.94|0
1628088930000|2021-08-04 14:55:30|2838.78|2838.78|2838.31|2838.31|2838.78|2838.78|2838.08|2838.08|0
1628088940000|2021-08-04 14:55:40|2838.33|2838.33|2837.96|2837.96|2838.33|2838.33|2837.94|2837.94|0
1628088950000|2021-08-04 14:55:50|2837.98|2837.98|2837.76|2837.76|2838.1|2838.1|2837.76|2837.76|0
1628088960000|2021-08-04 14:56:00|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|2837.6|0
1628088970000|2021-08-04 14:56:10|2837.58|2837.58|2837.74|2837.74|2837.74|2837.74|2837.52|2837.52|0
1628088980000|2021-08-04 14:56:20|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1628088990000|2021-08-04 14:56:30|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|2838.02|0
1628089000000|2021-08-04 14:56:40|2837.69|2837.69|2837.86|2837.86|2837.86|2837.86|2837.69|2837.69|0
1628089010000|2021-08-04 14:56:50|2838.02|2838.02|2838.12|2838.12|2838.13|2838.13|2838.02|2838.02|0
1628089020000|2021-08-04 14:57:00|2838.45|2838.45|2839.22|2839.22|2839.22|2839.22|2838.45|2838.45|0
1628089030000|2021-08-04 14:57:10|2839.16|2839.16|2839.11|2839.11|2839.22|2839.22|2839.11|2839.11|0
1628089040000|2021-08-04 14:57:20|2839.15|2839.15|2840.02|2840.02|2840.02|2840.02|2839.15|2839.15|0
1628089050000|2021-08-04 14:57:30|2839.85|2839.85|2839.97|2839.97|2840.19|2840.19|2839.85|2839.85|0
1628089060000|2021-08-04 14:57:40|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|0
1628089070000|2021-08-04 14:57:50|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|0
1628089080000|2021-08-04 14:58:00|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|0
1628089090000|2021-08-04 14:58:10|2839.6|2839.6|2839.51|2839.51|2839.77|2839.77|2839.51|2839.51|0
1628089100000|2021-08-04 14:58:20|2839.68|2839.68|2840.01|2840.01|2840.01|2840.01|2839.68|2839.68|0
1628089110000|2021-08-04 14:58:30|2840.07|2840.07|2840.07|2840.07|2840.07|2840.07|2840.07|2840.07|0
1628089120000|2021-08-04 14:58:40|2840.09|2840.09|2839.8|2839.8|2840.09|2840.09|2839.8|2839.8|0
1628089130000|2021-08-04 14:58:50|2839.75|2839.75|2839.92|2839.92|2839.92|2839.92|2839.75|2839.75|0
1628089140000|2021-08-04 14:59:00|2840.03|2840.03|2840.2|2840.2|2840.2|2840.2|2839.86|2839.86|0
1628089150000|2021-08-04 14:59:10|2840.37|2840.37|2840.32|2840.32|2840.37|2840.37|2840.32|2840.32|0
1628089160000|2021-08-04 14:59:20|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1628089170000|2021-08-04 14:59:30|2840.37|2840.37|2840.08|2840.08|2840.37|2840.37|2840.03|2840.03|0
1628089180000|2021-08-04 14:59:40|2840.02|2840.02|2839.69|2839.69|2840.02|2840.02|2839.69|2839.69|0
1628089190000|2021-08-04 14:59:50|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|2839.46|2839.46|0
1628089200000|2021-08-04 15:00:00|2839.46|2839.46|2839.84|2839.84|2840.06|2840.06|2839.46|2839.46|0
1628089210000|2021-08-04 15:00:10|2839.79|2839.79|2839.22|2839.22|2839.79|2839.79|2839.22|2839.22|0
1628089230000|2021-08-04 15:00:30|2839.3|2839.3|2839.36|2839.36|2839.36|2839.36|2839.3|2839.3|0
1628089240000|2021-08-04 15:00:40|2839.47|2839.47|2838.8|2838.8|2839.47|2839.47|2838.72|2838.72|0
1628089250000|2021-08-04 15:00:50|2838.74|2838.74|2836.42|2836.42|2838.74|2838.74|2836.42|2836.42|0
1628089260000|2021-08-04 15:01:00|2836.54|2836.54|2837.07|2837.07|2837.07|2837.07|2836.54|2836.54|0
1628089270000|2021-08-04 15:01:10|2837.18|2837.18|2837.16|2837.16|2837.18|2837.18|2836.95|2836.95|0
1628089280000|2021-08-04 15:01:20|2837.28|2837.28|2836.78|2836.78|2837.28|2837.28|2836.78|2836.78|0
1628089290000|2021-08-04 15:01:30|2837.11|2837.11|2837.39|2837.39|2837.39|2837.39|2837.11|2837.11|0
1628089300000|2021-08-04 15:01:40|2837.5|2837.5|2837.83|2837.83|2837.94|2837.94|2837.49|2837.49|0
1628089310000|2021-08-04 15:01:50|2837.94|2837.94|2837.89|2837.89|2837.94|2837.94|2837.89|2837.89|0
1628089320000|2021-08-04 15:02:00|2838.05|2838.05|2838.38|2838.38|2838.38|2838.38|2838.05|2838.05|0
1628089330000|2021-08-04 15:02:10|2838.36|2838.36|2838.25|2838.25|2838.41|2838.41|2838.25|2838.25|0
1628089340000|2021-08-04 15:02:20|2838.64|2838.64|2838.7|2838.7|2838.7|2838.7|2838.64|2838.64|0
1628089350000|2021-08-04 15:02:30|2838.71|2838.71|2838.84|2838.84|2838.84|2838.84|2838.71|2838.71|0
1628089360000|2021-08-04 15:02:40|2838.73|2838.73|2838.77|2838.77|2838.77|2838.77|2838.73|2838.73|0
1628089370000|2021-08-04 15:02:50|2838.89|2838.89|2838.9|2838.9|2838.9|2838.9|2838.86|2838.86|0
1628089380000|2021-08-04 15:03:00|2838.96|2838.96|2839.61|2839.61|2839.62|2839.62|2838.96|2838.96|0
1628089390000|2021-08-04 15:03:10|2839.44|2839.44|2839.12|2839.12|2839.44|2839.44|2838.96|2838.96|0
1628089400000|2021-08-04 15:03:20|2838.96|2838.96|2839.18|2839.18|2839.18|2839.18|2838.84|2838.84|0
1628089410000|2021-08-04 15:03:30|2839.29|2839.29|2839.18|2839.18|2839.29|2839.29|2839.18|2839.18|0
1628089430000|2021-08-04 15:03:50|2839.4|2839.4|2839.72|2839.72|2839.72|2839.72|2839.4|2839.4|0
1628089440000|2021-08-04 15:04:00|2839.56|2839.56|2839.6|2839.6|2839.64|2839.64|2839.56|2839.56|0
1628089450000|2021-08-04 15:04:10|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|0
1628089460000|2021-08-04 15:04:20|2839.38|2839.38|2839.66|2839.66|2839.66|2839.66|2839.38|2839.38|0
1628089470000|2021-08-04 15:04:30|2839.72|2839.72|2839.77|2839.77|2839.77|2839.77|2839.72|2839.72|0
1628089480000|2021-08-04 15:04:40|2839.61|2839.61|2839.39|2839.39|2839.61|2839.61|2839.39|2839.39|0
1628089490000|2021-08-04 15:04:50|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|0
1628089500000|2021-08-04 15:05:00|2839.49|2839.49|2839.38|2839.38|2839.54|2839.54|2839.37|2839.37|0
1628089510000|2021-08-04 15:05:10|2839.54|2839.54|2839.81|2839.81|2839.81|2839.81|2839.54|2839.54|0
1628089520000|2021-08-04 15:05:20|2839.97|2839.97|2840.33|2840.33|2840.33|2840.33|2839.97|2839.97|0
1628089530000|2021-08-04 15:05:30|2840.56|2840.56|2840.89|2840.89|2840.89|2840.89|2840.56|2840.56|0
1628089540000|2021-08-04 15:05:40|2841.05|2841.05|2841.01|2841.01|2841.05|2841.05|2841.01|2841.01|0
1628089550000|2021-08-04 15:05:50|2840.9|2840.9|2840.57|2840.57|2841.07|2841.07|2840.57|2840.57|0
1628089560000|2021-08-04 15:06:00|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|2840.68|0
1628089570000|2021-08-04 15:06:10|2840.95|2840.95|2841.28|2841.28|2841.28|2841.28|2840.95|2840.95|0
1628089580000|2021-08-04 15:06:20|2841.34|2841.34|2841.2|2841.2|2841.34|2841.34|2841.2|2841.2|0
1628089590000|2021-08-04 15:06:30|2840.87|2840.87|2840.88|2840.88|2840.88|2840.88|2840.87|2840.87|0
1628089600000|2021-08-04 15:06:40|2840.77|2840.77|2840.71|2840.71|2840.77|2840.77|2840.71|2840.71|0
1628089610000|2021-08-04 15:06:50|2841.05|2841.05|2840.99|2840.99|2841.05|2841.05|2840.99|2840.99|0
1628089620000|2021-08-04 15:07:00|2841.21|2841.21|2840.82|2840.82|2841.21|2841.21|2840.82|2840.82|0
1628089630000|2021-08-04 15:07:10|2840.66|2840.66|2840.83|2840.83|2840.83|2840.83|2840.66|2840.66|0
1628089640000|2021-08-04 15:07:20|2840.77|2840.77|2840.94|2840.94|2840.94|2840.94|2840.77|2840.77|0
1628089650000|2021-08-04 15:07:30|2840.82|2840.82|2840.76|2840.76|2840.88|2840.88|2840.76|2840.76|0
1628089660000|2021-08-04 15:07:40|2841.54|2841.54|2842.29|2842.29|2842.29|2842.29|2841.43|2841.43|0
1628089670000|2021-08-04 15:07:50|2842.12|2842.12|2842.03|2842.03|2842.28|2842.28|2842.03|2842.03|0
1628089690000|2021-08-04 15:08:10|2841.92|2841.92|2841.98|2841.98|2841.98|2841.98|2841.87|2841.87|0
1628089700000|2021-08-04 15:08:20|2841.99|2841.99|2841.5|2841.5|2841.99|2841.99|2841.5|2841.5|0
1628089710000|2021-08-04 15:08:30|2841.39|2841.39|2841.18|2841.18|2841.39|2841.39|2841.18|2841.18|0
1628089720000|2021-08-04 15:08:40|2841.34|2841.34|2841.12|2841.12|2841.34|2841.34|2841.01|2841.01|0
1628089740000|2021-08-04 15:09:00|2840.96|2840.96|2841.07|2841.07|2841.07|2841.07|2840.79|2840.79|0
1628089750000|2021-08-04 15:09:10|2841.12|2841.12|2840.99|2840.99|2841.12|2841.12|2840.93|2840.93|0
1628089760000|2021-08-04 15:09:20|2841.11|2841.11|2841.22|2841.22|2841.22|2841.22|2841.11|2841.11|0
1628089770000|2021-08-04 15:09:30|2841.16|2841.16|2841|2841|2841.16|2841.16|2841|2841|0
1628089780000|2021-08-04 15:09:40|2840.98|2840.98|2841|2841|2841|2841|2840.98|2840.98|0
1628089790000|2021-08-04 15:09:50|2841.49|2841.49|2841.21|2841.21|2841.49|2841.49|2841.21|2841.21|0
1628089810000|2021-08-04 15:10:10|2841.27|2841.27|2841.11|2841.11|2841.27|2841.27|2841.11|2841.11|0
1628089820000|2021-08-04 15:10:20|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|0
1628089830000|2021-08-04 15:10:30|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|2841.14|0
1628089840000|2021-08-04 15:10:40|2841.08|2841.08|2841.15|2841.15|2841.15|2841.15|2840.98|2840.98|0
1628089850000|2021-08-04 15:10:50|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|2841.21|0
1628089860000|2021-08-04 15:11:00|2841.18|2841.18|2843.19|2843.19|2843.25|2843.25|2841.18|2841.18|0
1628089870000|2021-08-04 15:11:10|2843.21|2843.21|2843.26|2843.26|2843.9|2843.9|2843.21|2843.21|0
1628089880000|2021-08-04 15:11:20|2843.09|2843.09|2842.95|2842.95|2843.09|2843.09|2842.95|2842.95|0
1628089890000|2021-08-04 15:11:30|2843.07|2843.07|2843.12|2843.12|2843.12|2843.12|2842.84|2842.84|0
1628089900000|2021-08-04 15:11:40|2843.07|2843.07|2842.9|2842.9|2843.07|2843.07|2842.9|2842.9|0
1628089910000|2021-08-04 15:11:50|2842.4|2842.4|2843.18|2843.18|2843.18|2843.18|2842.4|2842.4|0
1628089920000|2021-08-04 15:12:00|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.9|2842.9|0
1628089930000|2021-08-04 15:12:10|2842.62|2842.62|2842.73|2842.73|2842.73|2842.73|2842.62|2842.62|0
1628089940000|2021-08-04 15:12:20|2842.68|2842.68|2842.08|2842.08|2842.73|2842.73|2842.08|2842.08|0
1628089950000|2021-08-04 15:12:30|2841.92|2841.92|2841.84|2841.84|2841.95|2841.95|2841.84|2841.84|0
1628089970000|2021-08-04 15:12:50|2841.68|2841.68|2842.27|2842.27|2842.27|2842.27|2841.68|2841.68|0
1628089980000|2021-08-04 15:13:00|2842.11|2842.11|2842.02|2842.02|2842.11|2842.11|2841.94|2841.94|0
1628089990000|2021-08-04 15:13:10|2841.85|2841.85|2841.68|2841.68|2841.85|2841.85|2841.68|2841.68|0
1628090000000|2021-08-04 15:13:20|2841.85|2841.85|2842.02|2842.02|2842.02|2842.02|2841.85|2841.85|0
1628090010000|2021-08-04 15:13:30|2842.06|2842.06|2842.27|2842.27|2842.27|2842.27|2842.06|2842.06|0
1628090020000|2021-08-04 15:13:40|2842.24|2842.24|2842.05|2842.05|2842.24|2842.24|2842.05|2842.05|0
1628090030000|2021-08-04 15:13:50|2841.88|2841.88|2841.7|2841.7|2841.88|2841.88|2841.47|2841.47|0
1628090040000|2021-08-04 15:14:00|2841.76|2841.76|2842.02|2842.02|2842.02|2842.02|2841.75|2841.75|0
1628090050000|2021-08-04 15:14:10|2842.19|2842.19|2842.3|2842.3|2842.3|2842.3|2842.19|2842.19|0
1628090060000|2021-08-04 15:14:20|2842.47|2842.47|2842.13|2842.13|2842.55|2842.55|2842.13|2842.13|0
1628090070000|2021-08-04 15:14:30|2842.17|2842.17|2842.28|2842.28|2842.28|2842.28|2842.17|2842.17|0
1628090080000|2021-08-04 15:14:40|2842.39|2842.39|2842.16|2842.16|2842.73|2842.73|2842.16|2842.16|0
1628090090000|2021-08-04 15:14:50|2841.98|2841.98|2842.04|2842.04|2842.04|2842.04|2841.98|2841.98|0
1628090100000|2021-08-04 15:15:00|2842.15|2842.15|2842.04|2842.04|2842.21|2842.21|2841.88|2841.88|0
1628090110000|2021-08-04 15:15:10|2842|2842|2841.95|2841.95|2842|2842|2841.95|2841.95|0
1628090120000|2021-08-04 15:15:20|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|2841.84|0
1628090130000|2021-08-04 15:15:30|2841.89|2841.89|2841.78|2841.78|2841.89|2841.89|2841.73|2841.73|0
1628090140000|2021-08-04 15:15:40|2841.95|2841.95|2842.06|2842.06|2842.06|2842.06|2841.95|2841.95|0
1628090150000|2021-08-04 15:15:50|2842|2842|2842.1|2842.1|2842.1|2842.1|2842|2842|0
1628090160000|2021-08-04 15:16:00|2842.22|2842.22|2842.38|2842.38|2842.38|2842.38|2842.22|2842.22|0
1628090170000|2021-08-04 15:16:10|2842.44|2842.44|2843.27|2843.27|2843.29|2843.29|2842.44|2842.44|0
1628090180000|2021-08-04 15:16:20|2843.32|2843.32|2843.16|2843.16|2843.32|2843.32|2843.16|2843.16|0
1628090190000|2021-08-04 15:16:30|2843.1|2843.1|2842.94|2842.94|2843.1|2843.1|2842.88|2842.88|0
1628090200000|2021-08-04 15:16:40|2842.88|2842.88|2842.72|2842.72|2842.88|2842.88|2842.66|2842.66|0
1628090210000|2021-08-04 15:16:50|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|2842.66|0
1628090220000|2021-08-04 15:17:00|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|2842.82|0
1628090230000|2021-08-04 15:17:10|2842.88|2842.88|2842.94|2842.94|2843.16|2843.16|2842.88|2842.88|0
1628090240000|2021-08-04 15:17:20|2842.98|2842.98|2843.09|2843.09|2843.09|2843.09|2842.98|2842.98|0
1628090250000|2021-08-04 15:17:30|2843.14|2843.14|2843.23|2843.23|2843.23|2843.23|2843.14|2843.14|0
1628090260000|2021-08-04 15:17:40|2843.4|2843.4|2843.79|2843.79|2843.79|2843.79|2843.4|2843.4|0
1628090270000|2021-08-04 15:17:50|2843.71|2843.71|2843.54|2843.54|2843.71|2843.71|2843.54|2843.54|0
1628090280000|2021-08-04 15:18:00|2843.58|2843.58|2844.36|2844.36|2844.36|2844.36|2843.58|2843.58|0
1628090300000|2021-08-04 15:18:20|2844.32|2844.32|2844.54|2844.54|2844.54|2844.54|2844.32|2844.32|0
1628090310000|2021-08-04 15:18:30|2844.6|2844.6|2844.66|2844.66|2844.66|2844.66|2844.6|2844.6|0
1628090320000|2021-08-04 15:18:40|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|2844.6|0
1628090330000|2021-08-04 15:18:50|2844.54|2844.54|2844.43|2844.43|2844.54|2844.54|2844.43|2844.43|0
1628090340000|2021-08-04 15:19:00|2844.37|2844.37|2843.67|2843.67|2844.37|2844.37|2843.67|2843.67|0
1628090350000|2021-08-04 15:19:10|2843.45|2843.45|2843.3|2843.3|2843.45|2843.45|2843.3|2843.3|0
1628090360000|2021-08-04 15:19:20|2843.25|2843.25|2842.8|2842.8|2843.25|2843.25|2842.8|2842.8|0
1628090370000|2021-08-04 15:19:30|2842.88|2842.88|2842.77|2842.77|2842.94|2842.94|2842.77|2842.77|0
1628090380000|2021-08-04 15:19:40|2842.73|2842.73|2842.92|2842.92|2842.92|2842.92|2842.71|2842.71|0
1628090390000|2021-08-04 15:19:50|2842.87|2842.87|2842.65|2842.65|2842.87|2842.87|2842.48|2842.48|0
1628090400000|2021-08-04 15:20:00|2842.7|2842.7|2844.11|2844.11|2844.11|2844.11|2842.7|2842.7|0
1628090410000|2021-08-04 15:20:10|2843.94|2843.94|2843.96|2843.96|2843.99|2843.99|2843.77|2843.77|0
1628090420000|2021-08-04 15:20:20|2843.9|2843.9|2843.74|2843.74|2843.9|2843.9|2843.74|2843.74|0
1628090430000|2021-08-04 15:20:30|2843.82|2843.82|2843.93|2843.93|2843.93|2843.93|2843.76|2843.76|0
1628090440000|2021-08-04 15:20:40|2843.82|2843.82|2843.79|2843.79|2843.88|2843.88|2843.71|2843.71|0
1628090450000|2021-08-04 15:20:50|2843.73|2843.73|2843.56|2843.56|2843.73|2843.73|2843.56|2843.56|0
1628090460000|2021-08-04 15:21:00|2843.44|2843.44|2843.35|2843.35|2843.44|2843.44|2843.35|2843.35|0
1628090470000|2021-08-04 15:21:10|2843.29|2843.29|2843.2|2843.2|2843.32|2843.32|2843.17|2843.17|0
1628090480000|2021-08-04 15:21:20|2843.14|2843.14|2842.81|2842.81|2843.14|2843.14|2842.75|2842.75|0
1628090490000|2021-08-04 15:21:30|2842.64|2842.64|2842.43|2842.43|2842.64|2842.64|2842.32|2842.32|0
1628090500000|2021-08-04 15:21:40|2842.49|2842.49|2842.77|2842.77|2842.77|2842.77|2842.49|2842.49|0
1628090510000|2021-08-04 15:21:50|2842.72|2842.72|2842.67|2842.67|2842.72|2842.72|2842.67|2842.67|0
1628090520000|2021-08-04 15:22:00|2842.84|2842.84|2842.29|2842.29|2842.84|2842.84|2842.29|2842.29|0
1628090530000|2021-08-04 15:22:10|2842.25|2842.25|2842.58|2842.58|2842.58|2842.58|2842.25|2842.25|0
1628090540000|2021-08-04 15:22:20|2842.52|2842.52|2842.19|2842.19|2842.52|2842.52|2842.08|2842.08|0
1628090550000|2021-08-04 15:22:30|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|2842.36|0
1628090560000|2021-08-04 15:22:40|2842.41|2842.41|2842.3|2842.3|2842.47|2842.47|2842.3|2842.3|0
1628090570000|2021-08-04 15:22:50|2842.41|2842.41|2842.37|2842.37|2842.46|2842.46|2842.35|2842.35|0
1628090580000|2021-08-04 15:23:00|2842.4|2842.4|2841.95|2841.95|2842.4|2842.4|2841.95|2841.95|0
1628090590000|2021-08-04 15:23:10|2842.11|2842.11|2842.28|2842.28|2842.28|2842.28|2842.11|2842.11|0
1628090600000|2021-08-04 15:23:20|2842.24|2842.24|2842.07|2842.07|2842.24|2842.24|2842.07|2842.07|0
1628090610000|2021-08-04 15:23:30|2842.18|2842.18|2842.31|2842.31|2842.31|2842.31|2842.14|2842.14|0
1628090620000|2021-08-04 15:23:40|2842.37|2842.37|2842.73|2842.73|2842.73|2842.73|2842.37|2842.37|0
1628090630000|2021-08-04 15:23:50|2842.82|2842.82|2842.71|2842.71|2842.82|2842.82|2842.71|2842.71|0
1628090640000|2021-08-04 15:24:00|2842.82|2842.82|2842.96|2842.96|2842.96|2842.96|2842.71|2842.71|0
1628090650000|2021-08-04 15:24:10|2843|2843|2842.73|2842.73|2843|2843|2842.73|2842.73|0
1628090670000|2021-08-04 15:24:30|2842.62|2842.62|2842.74|2842.74|2842.74|2842.74|2842.62|2842.62|0
1628090680000|2021-08-04 15:24:40|2842.95|2842.95|2843.13|2843.13|2843.13|2843.13|2842.95|2842.95|0
1628090690000|2021-08-04 15:24:50|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1628090700000|2021-08-04 15:25:00|2843.24|2843.24|2843.3|2843.3|2843.3|2843.3|2843.24|2843.24|0
1628090710000|2021-08-04 15:25:10|2843.34|2843.34|2843.38|2843.38|2843.38|2843.38|2843.17|2843.17|0
1628090720000|2021-08-04 15:25:20|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|2843.44|0
1628090730000|2021-08-04 15:25:30|2843.52|2843.52|2843.36|2843.36|2843.52|2843.52|2843.36|2843.36|0
1628090740000|2021-08-04 15:25:40|2843.27|2843.27|2843.33|2843.33|2843.33|2843.33|2843.27|2843.27|0
1628090750000|2021-08-04 15:25:50|2842.99|2842.99|2843.02|2843.02|2843.05|2843.05|2842.94|2842.94|0
1628090760000|2021-08-04 15:26:00|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|2842.98|0
1628090770000|2021-08-04 15:26:10|2843.04|2843.04|2843.02|2843.02|2843.04|2843.04|2842.98|2842.98|0
1628090780000|2021-08-04 15:26:20|2842.86|2842.86|2843.04|2843.04|2843.04|2843.04|2842.8|2842.8|0
1628090790000|2021-08-04 15:26:30|2843.16|2843.16|2843.21|2843.21|2843.21|2843.21|2843.16|2843.16|0
1628090800000|2021-08-04 15:26:40|2843.27|2843.27|2843.19|2843.19|2843.27|2843.27|2843.13|2843.13|0
1628090810000|2021-08-04 15:26:50|2843.35|2843.35|2843.52|2843.52|2843.57|2843.57|2843.35|2843.35|0
1628090820000|2021-08-04 15:27:00|2843.6|2843.6|2843.71|2843.71|2843.71|2843.71|2843.6|2843.6|0
1628090830000|2021-08-04 15:27:10|2843.75|2843.75|2843.59|2843.59|2843.76|2843.76|2843.48|2843.48|0
1628090840000|2021-08-04 15:27:20|2843.76|2843.76|2844.04|2844.04|2844.04|2844.04|2843.76|2843.76|0
1628090850000|2021-08-04 15:27:30|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|2844.2|0
1628090860000|2021-08-04 15:27:40|2844.24|2844.24|2844.24|2844.24|2844.35|2844.35|2844.24|2844.24|0
1628090870000|2021-08-04 15:27:50|2844.13|2844.13|2844.08|2844.08|2844.13|2844.13|2844.08|2844.08|0
1628090880000|2021-08-04 15:28:00|2844.02|2844.02|2843.64|2843.64|2844.02|2844.02|2843.64|2843.64|0
1628090890000|2021-08-04 15:28:10|2843.58|2843.58|2843.53|2843.53|2843.7|2843.7|2843.53|2843.53|0
1628090900000|2021-08-04 15:28:20|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|2843.51|0
1628090910000|2021-08-04 15:28:30|2843.68|2843.68|2843.4|2843.4|2843.68|2843.68|2843.4|2843.4|0
1628090920000|2021-08-04 15:28:40|2843.35|2843.35|2843.46|2843.46|2843.46|2843.46|2843.35|2843.35|0
1628090930000|2021-08-04 15:28:50|2843.29|2843.29|2843.24|2843.24|2843.29|2843.29|2843.24|2843.24|0
1628090940000|2021-08-04 15:29:00|2843.18|2843.18|2841.31|2841.31|2843.36|2843.36|2841.31|2841.31|0
1628090950000|2021-08-04 15:29:10|2841.14|2841.14|2840.34|2840.34|2841.27|2841.27|2840.17|2840.17|0
1628090960000|2021-08-04 15:29:20|2840.5|2840.5|2840.73|2840.73|2840.79|2840.79|2840.34|2840.34|0
1628090970000|2021-08-04 15:29:30|2840.84|2840.84|2840.08|2840.08|2840.84|2840.84|2840.08|2840.08|0
1628090980000|2021-08-04 15:29:40|2840|2840|2839.77|2839.77|2840.1|2840.1|2839.71|2839.71|0
1628090990000|2021-08-04 15:29:50|2839.71|2839.71|2839.35|2839.35|2839.71|2839.71|2838.78|2838.78|0
1628147700000|2021-08-05 07:15:00|2824.97|2824.97|2827.54|2827.54|2827.54|2827.54|2824.97|2824.97|0
1628147710000|2021-08-05 07:15:10|2827.32|2827.32|2827.15|2827.15|2827.32|2827.32|2827.09|2827.09|0
1628147720000|2021-08-05 07:15:20|2827.08|2827.08|2824.32|2824.32|2827.08|2827.08|2824.32|2824.32|0
1628147730000|2021-08-05 07:15:30|2823.64|2823.64|2823.28|2823.28|2823.64|2823.64|2823.28|2823.28|0
1628147740000|2021-08-05 07:15:40|2823.22|2823.22|2823.73|2823.73|2823.73|2823.73|2823.22|2823.22|0
1628147750000|2021-08-05 07:15:50|2824.07|2824.07|2824.21|2824.21|2824.21|2824.21|2824.07|2824.07|0
1628147760000|2021-08-05 07:16:00|2824.29|2824.29|2824.14|2824.14|2824.29|2824.29|2824.14|2824.14|0
1628147770000|2021-08-05 07:16:10|2823.73|2823.73|2824.1|2824.1|2824.33|2824.33|2823.73|2823.73|0
1628147780000|2021-08-05 07:16:20|2823.77|2823.77|2823.68|2823.68|2823.77|2823.77|2823.68|2823.68|0
1628147790000|2021-08-05 07:16:30|2823.52|2823.52|2822.38|2822.38|2823.52|2823.52|2821.45|2821.45|0
1628147800000|2021-08-05 07:16:40|2822.54|2822.54|2822.51|2822.51|2822.54|2822.54|2822.51|2822.51|0
1628147810000|2021-08-05 07:16:50|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|2822.68|0
1628147820000|2021-08-05 07:17:00|2822.76|2822.76|2823.61|2823.61|2823.7|2823.7|2822.76|2822.76|0
1628147830000|2021-08-05 07:17:10|2823.55|2823.55|2823.21|2823.21|2823.55|2823.55|2823.21|2823.21|0
1628147840000|2021-08-05 07:17:20|2823.23|2823.23|2823.23|2823.23|2823.23|2823.23|2822.6|2822.6|0
1628147850000|2021-08-05 07:17:30|2822.65|2822.65|2822.44|2822.44|2822.65|2822.65|2822.43|2822.43|0
1628147860000|2021-08-05 07:17:40|2822.49|2822.49|2822.65|2822.65|2822.82|2822.82|2822.49|2822.49|0
1628147870000|2021-08-05 07:17:50|2822.49|2822.49|2822.02|2822.02|2822.49|2822.49|2821.98|2821.98|0
1628147880000|2021-08-05 07:18:00|2822.31|2822.31|2822.48|2822.48|2822.72|2822.72|2822.29|2822.29|0
1628147890000|2021-08-05 07:18:10|2822.59|2822.59|2822.34|2822.34|2822.65|2822.65|2822.34|2822.34|0
1628147900000|2021-08-05 07:18:20|2822.51|2822.51|2823.3|2823.3|2823.3|2823.3|2822.51|2822.51|0
1628147910000|2021-08-05 07:18:30|2823.46|2823.46|2823.14|2823.14|2823.46|2823.46|2822.85|2822.85|0
1628147920000|2021-08-05 07:18:40|2823.26|2823.26|2825.76|2825.76|2825.84|2825.84|2823.26|2823.26|0
1628147930000|2021-08-05 07:18:50|2825.65|2825.65|2825.44|2825.44|2825.65|2825.65|2825.44|2825.44|0
1628147940000|2021-08-05 07:19:00|2824.95|2824.95|2825.81|2825.81|2825.81|2825.81|2824.95|2824.95|0
1628147950000|2021-08-05 07:19:10|2825.97|2825.97|2826.49|2826.49|2826.49|2826.49|2825.97|2825.97|0
1628147960000|2021-08-05 07:19:20|2827.16|2827.16|2828.8|2828.8|2828.96|2828.96|2827.16|2827.16|0
1628147970000|2021-08-05 07:19:30|2828.83|2828.83|2828.49|2828.49|2829.01|2829.01|2828.49|2828.49|0
1628147980000|2021-08-05 07:19:40|2828.44|2828.44|2828.11|2828.11|2828.44|2828.44|2828.11|2828.11|0
1628147990000|2021-08-05 07:19:50|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|2828.03|0
1628148000000|2021-08-05 07:20:00|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|2828.2|0
1628148010000|2021-08-05 07:20:10|2828.23|2828.23|2827.73|2827.73|2828.23|2828.23|2827.73|2827.73|0
1628148020000|2021-08-05 07:20:20|2827.56|2827.56|2827.01|2827.01|2827.56|2827.56|2827.01|2827.01|0
1628148030000|2021-08-05 07:20:30|2827.34|2827.34|2827.4|2827.4|2827.4|2827.4|2827.24|2827.24|0
1628148040000|2021-08-05 07:20:40|2827.07|2827.07|2826.12|2826.12|2827.07|2827.07|2825.74|2825.74|0
1628148050000|2021-08-05 07:20:50|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|2825.79|0
1628148060000|2021-08-05 07:21:00|2825.73|2825.73|2823.34|2823.34|2825.73|2825.73|2823.34|2823.34|0
1628148070000|2021-08-05 07:21:10|2823.5|2823.5|2823.45|2823.45|2823.5|2823.5|2823.45|2823.45|0
1628148080000|2021-08-05 07:21:20|2823.94|2823.94|2824.44|2824.44|2824.44|2824.44|2823.94|2823.94|0
1628148090000|2021-08-05 07:21:30|2824.03|2824.03|2822.9|2822.9|2824.03|2824.03|2822.78|2822.78|0
1628148110000|2021-08-05 07:21:50|2822.81|2822.81|2822.3|2822.3|2822.81|2822.81|2822.3|2822.3|0
1628148120000|2021-08-05 07:22:00|2821.85|2821.85|2821.57|2821.57|2821.85|2821.85|2821.57|2821.57|0
1628148130000|2021-08-05 07:22:10|2821.5|2821.5|2822.34|2822.34|2822.34|2822.34|2821.5|2821.5|0
1628148140000|2021-08-05 07:22:20|2822.68|2822.68|2823.29|2823.29|2823.29|2823.29|2822.68|2822.68|0
1628148150000|2021-08-05 07:22:30|2823.62|2823.62|2823.53|2823.53|2823.62|2823.62|2823.41|2823.41|0
1628148170000|2021-08-05 07:22:50|2823.59|2823.59|2824.59|2824.59|2824.59|2824.59|2823.59|2823.59|0
1628148190000|2021-08-05 07:23:10|2824.64|2824.64|2825.65|2825.65|2825.65|2825.65|2824.64|2824.64|0
1628148210000|2021-08-05 07:23:30|2826.48|2826.48|2826.97|2826.97|2826.97|2826.97|2826.48|2826.48|0
1628148220000|2021-08-05 07:23:40|2827.13|2827.13|2827.41|2827.41|2827.41|2827.41|2827.13|2827.13|0
1628148230000|2021-08-05 07:23:50|2827.63|2827.63|2828.41|2828.41|2828.41|2828.41|2827.63|2827.63|0
1628148240000|2021-08-05 07:24:00|2827.91|2827.91|2827.32|2827.32|2827.91|2827.91|2827.16|2827.16|0
1628148250000|2021-08-05 07:24:10|2827.21|2827.21|2826|2826|2827.21|2827.21|2826|2826|0
1628148260000|2021-08-05 07:24:20|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|2826.49|0
1628148270000|2021-08-05 07:24:30|2826.16|2826.16|2825.82|2825.82|2826.16|2826.16|2825.82|2825.82|0
1628148280000|2021-08-05 07:24:40|2824.68|2824.68|2824.65|2824.65|2824.71|2824.71|2824.63|2824.63|0
1628148290000|2021-08-05 07:24:50|2824.66|2824.66|2825.17|2825.17|2825.17|2825.17|2824.66|2824.66|0
1628148300000|2021-08-05 07:25:00|2823.68|2823.68|2822.84|2822.84|2823.68|2823.68|2822.73|2822.73|0
1628148310000|2021-08-05 07:25:10|2822.18|2822.18|2822.48|2822.48|2822.48|2822.48|2821.7|2821.7|0
1628148320000|2021-08-05 07:25:20|2822.43|2822.43|2822.48|2822.48|2822.64|2822.64|2822.31|2822.31|0
1628148330000|2021-08-05 07:25:30|2822.2|2822.2|2821.8|2821.8|2822.31|2822.31|2821.8|2821.8|0
1628148340000|2021-08-05 07:25:40|2821.97|2821.97|2822.85|2822.85|2823.03|2823.03|2821.97|2821.97|0
1628148350000|2021-08-05 07:25:50|2822.79|2822.79|2822.83|2822.83|2822.83|2822.83|2822.24|2822.24|0
1628148360000|2021-08-05 07:26:00|2822.92|2822.92|2823.25|2823.25|2823.25|2823.25|2822.92|2822.92|0
1628148370000|2021-08-05 07:26:10|2823.17|2823.17|2823.9|2823.9|2823.9|2823.9|2823.17|2823.17|0
1628148380000|2021-08-05 07:26:20|2823.56|2823.56|2823.86|2823.86|2823.86|2823.86|2823.56|2823.56|0
1628148390000|2021-08-05 07:26:30|2824.16|2824.16|2824.32|2824.32|2824.45|2824.45|2824.16|2824.16|0
1628148400000|2021-08-05 07:26:40|2824.27|2824.27|2824.19|2824.19|2824.27|2824.27|2824.19|2824.19|0
1628148410000|2021-08-05 07:26:50|2824.13|2824.13|2824.21|2824.21|2824.21|2824.21|2824.13|2824.13|0
1628148420000|2021-08-05 07:27:00|2824.3|2824.3|2824.85|2824.85|2824.85|2824.85|2824.3|2824.3|0
1628148430000|2021-08-05 07:27:10|2824.74|2824.74|2825.3|2825.3|2825.41|2825.41|2824.74|2824.74|0
1628148440000|2021-08-05 07:27:20|2825.08|2825.08|2825.25|2825.25|2825.25|2825.25|2825.08|2825.08|0
1628148450000|2021-08-05 07:27:30|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|2825.42|0
1628148460000|2021-08-05 07:27:40|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|2825.25|0
1628148470000|2021-08-05 07:27:50|2825.41|2825.41|2825.45|2825.45|2825.45|2825.45|2824.95|2824.95|0
1628148480000|2021-08-05 07:28:00|2825.74|2825.74|2826.24|2826.24|2826.32|2826.32|2825.57|2825.57|0
1628148490000|2021-08-05 07:28:10|2826.07|2826.07|2826.29|2826.29|2826.45|2826.45|2825.96|2825.96|0
1628148500000|2021-08-05 07:28:20|2826.12|2826.12|2826.29|2826.29|2826.29|2826.29|2826.06|2826.06|0
1628148510000|2021-08-05 07:28:30|2826.51|2826.51|2826.84|2826.84|2826.9|2826.9|2826.51|2826.51|0
1628148520000|2021-08-05 07:28:40|2827.01|2827.01|2827.2|2827.2|2827.2|2827.2|2826.84|2826.84|0
1628148530000|2021-08-05 07:28:50|2827.43|2827.43|2827.28|2827.28|2827.68|2827.68|2827.05|2827.05|0
1628148540000|2021-08-05 07:29:00|2827.33|2827.33|2828.28|2828.28|2828.28|2828.28|2827.32|2827.32|0
1628148550000|2021-08-05 07:29:10|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1628148560000|2021-08-05 07:29:20|2828.37|2828.37|2828.37|2828.37|2828.59|2828.59|2828.37|2828.37|0
1628148570000|2021-08-05 07:29:30|2828.91|2828.91|2828.91|2828.91|2828.99|2828.99|2828.91|2828.91|0
1628148580000|2021-08-05 07:29:40|2828.92|2828.92|2829.01|2829.01|2829.01|2829.01|2828.84|2828.84|0
1628148590000|2021-08-05 07:29:50|2828.95|2828.95|2827.35|2827.35|2828.95|2828.95|2827.18|2827.18|0
1628148600000|2021-08-05 07:30:00|2827.75|2827.75|2827.05|2827.05|2828.36|2828.36|2827.05|2827.05|0
1628148630000|2021-08-05 07:30:30|2826.72|2826.72|2826.17|2826.17|2826.72|2826.72|2826.17|2826.17|0
1628148650000|2021-08-05 07:30:50|2825.31|2825.31|2825.5|2825.5|2825.59|2825.59|2825.31|2825.31|0
1628148660000|2021-08-05 07:31:00|2825.17|2825.17|2825.4|2825.4|2825.4|2825.4|2825.11|2825.11|0
1628148670000|2021-08-05 07:31:10|2825.32|2825.32|2825.36|2825.36|2825.36|2825.36|2825.32|2825.32|0
1628148680000|2021-08-05 07:31:20|2825.32|2825.32|2824.48|2824.48|2825.38|2825.38|2824.48|2824.48|0
1628148690000|2021-08-05 07:31:30|2823.92|2823.92|2822.97|2822.97|2823.92|2823.92|2822.8|2822.8|0
1628148700000|2021-08-05 07:31:40|2823.26|2823.26|2823.59|2823.59|2823.59|2823.59|2823.26|2823.26|0
1628148710000|2021-08-05 07:31:50|2823.88|2823.88|2824.08|2824.08|2824.08|2824.08|2823.57|2823.57|0
1628148720000|2021-08-05 07:32:00|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|2823.85|0
1628148730000|2021-08-05 07:32:10|2823.94|2823.94|2823.54|2823.54|2823.94|2823.94|2823.54|2823.54|0
1628148740000|2021-08-05 07:32:20|2823.59|2823.59|2823.28|2823.28|2823.59|2823.59|2823.28|2823.28|0
1628148750000|2021-08-05 07:32:30|2823.61|2823.61|2823.44|2823.44|2823.61|2823.61|2823.44|2823.44|0
1628148760000|2021-08-05 07:32:40|2822.67|2822.67|2822.13|2822.13|2822.67|2822.67|2822.13|2822.13|0
1628148770000|2021-08-05 07:32:50|2822.19|2822.19|2822.15|2822.15|2822.19|2822.19|2822.15|2822.15|0
1628148780000|2021-08-05 07:33:00|2822.23|2822.23|2822.12|2822.12|2822.23|2822.23|2822.12|2822.12|0
1628148790000|2021-08-05 07:33:10|2822.53|2822.53|2822.46|2822.46|2822.54|2822.54|2822.3|2822.3|0
1628148800000|2021-08-05 07:33:20|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|2822.38|0
1628148810000|2021-08-05 07:33:30|2822.14|2822.14|2822.34|2822.34|2822.34|2822.34|2822|2822|0
1628148820000|2021-08-05 07:33:40|2822.32|2822.32|2822.38|2822.38|2822.71|2822.71|2822.04|2822.04|0
1628148840000|2021-08-05 07:34:00|2822.21|2822.21|2821.98|2821.98|2822.21|2822.21|2821.98|2821.98|0
1628148850000|2021-08-05 07:34:10|2821.81|2821.81|2822.36|2822.36|2822.47|2822.47|2821.81|2821.81|0
1628148860000|2021-08-05 07:34:20|2822.69|2822.69|2823.04|2823.04|2823.04|2823.04|2822.69|2822.69|0
1628148880000|2021-08-05 07:34:40|2822.5|2822.5|2822.38|2822.38|2822.5|2822.5|2822.38|2822.38|0
1628148890000|2021-08-05 07:34:50|2822.33|2822.33|2821.61|2821.61|2822.33|2822.33|2821.61|2821.61|0
1628148900000|2021-08-05 07:35:00|2821.44|2821.44|2821.11|2821.11|2821.44|2821.44|2821.11|2821.11|0
1628148910000|2021-08-05 07:35:10|2821.15|2821.15|2821.47|2821.47|2821.64|2821.64|2821.09|2821.09|0
1628148920000|2021-08-05 07:35:20|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1628148940000|2021-08-05 07:35:40|2821.93|2821.93|2821.96|2821.96|2822|2822|2821.93|2821.93|0
1628148950000|2021-08-05 07:35:50|2821.91|2821.91|2822|2822|2822|2822|2821.91|2821.91|0
1628148970000|2021-08-05 07:36:10|2821.65|2821.65|2821.41|2821.41|2821.71|2821.71|2821.41|2821.41|0
1628148980000|2021-08-05 07:36:20|2821.7|2821.7|2821.78|2821.78|2821.78|2821.78|2821.7|2821.7|0
1628148990000|2021-08-05 07:36:30|2821.86|2821.86|2822.86|2822.86|2822.88|2822.88|2821.75|2821.75|0
1628149000000|2021-08-05 07:36:40|2822.69|2822.69|2822.38|2822.38|2822.69|2822.69|2822.21|2822.21|0
1628149020000|2021-08-05 07:37:00|2822.36|2822.36|2822.47|2822.47|2822.53|2822.53|2822.36|2822.36|0
1628149030000|2021-08-05 07:37:10|2822.64|2822.64|2823.3|2823.3|2823.3|2823.3|2822.64|2822.64|0
1628149040000|2021-08-05 07:37:20|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1628149050000|2021-08-05 07:37:30|2823.53|2823.53|2823.78|2823.78|2823.78|2823.78|2823.42|2823.42|0
1628149060000|2021-08-05 07:37:40|2823.82|2823.82|2824.43|2824.43|2824.43|2824.43|2823.77|2823.77|0
1628149070000|2021-08-05 07:37:50|2824.26|2824.26|2823.93|2823.93|2824.26|2824.26|2823.93|2823.93|0
1628149080000|2021-08-05 07:38:00|2823.76|2823.76|2825.04|2825.04|2825.04|2825.04|2823.76|2823.76|0
1628149090000|2021-08-05 07:38:10|2825.21|2825.21|2825.39|2825.39|2825.89|2825.89|2825.21|2825.21|0
1628149100000|2021-08-05 07:38:20|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|2825.05|0
1628149110000|2021-08-05 07:38:30|2825|2825|2825|2825|2825|2825|2825|2825|0
1628149120000|2021-08-05 07:38:40|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|0
1628149130000|2021-08-05 07:38:50|2824.84|2824.84|2824.88|2824.88|2824.92|2824.92|2824.84|2824.84|0
1628149140000|2021-08-05 07:39:00|2824.77|2824.77|2824.18|2824.18|2824.97|2824.97|2823.85|2823.85|0
1628149150000|2021-08-05 07:39:10|2824.29|2824.29|2825.06|2825.06|2825.06|2825.06|2824.29|2824.29|0
1628149160000|2021-08-05 07:39:20|2824.97|2824.97|2824.95|2824.95|2824.97|2824.97|2824.93|2824.93|0
1628149170000|2021-08-05 07:39:30|2825.03|2825.03|2825.55|2825.55|2825.55|2825.55|2825.03|2825.03|0
1628149180000|2021-08-05 07:39:40|2825.76|2825.76|2825.86|2825.86|2825.86|2825.86|2825.76|2825.76|0
1628149190000|2021-08-05 07:39:50|2825.88|2825.88|2826.21|2826.21|2826.21|2826.21|2825.88|2825.88|0
1628149200000|2021-08-05 07:40:00|2826.27|2826.27|2825.88|2825.88|2826.27|2826.27|2825.88|2825.88|0
1628149210000|2021-08-05 07:40:10|2826.15|2826.15|2826.67|2826.67|2826.67|2826.67|2826.15|2826.15|0
1628149230000|2021-08-05 07:40:30|2826.58|2826.58|2825.59|2825.59|2826.58|2826.58|2825.59|2825.59|0
1628149240000|2021-08-05 07:40:40|2825.65|2825.65|2824.98|2824.98|2825.65|2825.65|2824.98|2824.98|0
1628149260000|2021-08-05 07:41:00|2824.82|2824.82|2824.78|2824.78|2825.12|2825.12|2824.78|2824.78|0
1628149270000|2021-08-05 07:41:10|2824.45|2824.45|2824.68|2824.68|2824.68|2824.68|2824.45|2824.45|0
1628149280000|2021-08-05 07:41:20|2824.52|2824.52|2822.98|2822.98|2824.53|2824.53|2822.98|2822.98|0
1628149290000|2021-08-05 07:41:30|2823.09|2823.09|2823.1|2823.1|2823.1|2823.1|2823.09|2823.09|0
1628149300000|2021-08-05 07:41:40|2823.06|2823.06|2822.67|2822.67|2823.17|2823.17|2822.67|2822.67|0
1628149310000|2021-08-05 07:41:50|2822.64|2822.64|2822.81|2822.81|2822.81|2822.81|2822.64|2822.64|0
1628149320000|2021-08-05 07:42:00|2822.82|2822.82|2822.99|2822.99|2822.99|2822.99|2822.82|2822.82|0
1628149330000|2021-08-05 07:42:10|2823.16|2823.16|2823.1|2823.1|2823.16|2823.16|2823.1|2823.1|0
1628149340000|2021-08-05 07:42:20|2822.6|2822.6|2822.27|2822.27|2822.6|2822.6|2822.27|2822.27|0
1628149350000|2021-08-05 07:42:30|2822.6|2822.6|2822.98|2822.98|2822.98|2822.98|2822.6|2822.6|0
1628149360000|2021-08-05 07:42:40|2823.21|2823.21|2823.32|2823.32|2823.38|2823.38|2823.21|2823.21|0
1628149370000|2021-08-05 07:42:50|2823.49|2823.49|2823.54|2823.54|2823.54|2823.54|2823.49|2823.49|0
1628149380000|2021-08-05 07:43:00|2824.21|2824.21|2823.9|2823.9|2824.52|2824.52|2823.9|2823.9|0
1628149390000|2021-08-05 07:43:10|2823.79|2823.79|2823.74|2823.74|2824.07|2824.07|2823.74|2823.74|0
1628149400000|2021-08-05 07:43:20|2823.63|2823.63|2823.25|2823.25|2823.63|2823.63|2823.25|2823.25|0
1628149410000|2021-08-05 07:43:30|2823.09|2823.09|2823.85|2823.85|2823.85|2823.85|2823.09|2823.09|0
1628149420000|2021-08-05 07:43:40|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|0
1628149430000|2021-08-05 07:43:50|2824.03|2824.03|2823.49|2823.49|2824.03|2824.03|2823.49|2823.49|0
1628149440000|2021-08-05 07:44:00|2823.14|2823.14|2823.18|2823.18|2823.22|2823.22|2823.14|2823.14|0
1628149450000|2021-08-05 07:44:10|2823.13|2823.13|2823.05|2823.05|2823.13|2823.13|2823.05|2823.05|0
1628149460000|2021-08-05 07:44:20|2822.11|2822.11|2822.44|2822.44|2822.44|2822.44|2822.11|2822.11|0
1628149470000|2021-08-05 07:44:30|2822.94|2822.94|2823.02|2823.02|2823.02|2823.02|2822.94|2822.94|0
1628149480000|2021-08-05 07:44:40|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1628149490000|2021-08-05 07:44:50|2822.74|2822.74|2821.49|2821.49|2822.74|2822.74|2821.49|2821.49|0
1628149500000|2021-08-05 07:45:00|2821.4|2821.4|2820.99|2820.99|2821.4|2821.4|2820.99|2820.99|0
1628149510000|2021-08-05 07:45:10|2820.88|2820.88|2820.54|2820.54|2820.88|2820.88|2820.54|2820.54|0
1628149520000|2021-08-05 07:45:20|2820.82|2820.82|2820.93|2820.93|2820.93|2820.93|2820.82|2820.82|0
1628149530000|2021-08-05 07:45:30|2820.77|2820.77|2820.64|2820.64|2820.77|2820.77|2820.64|2820.64|0
1628149540000|2021-08-05 07:45:40|2820.6|2820.6|2820.58|2820.58|2820.6|2820.6|2820.58|2820.58|0
1628149550000|2021-08-05 07:45:50|2820.83|2820.83|2821.05|2821.05|2821.16|2821.16|2820.83|2820.83|0
1628149560000|2021-08-05 07:46:00|2820.99|2820.99|2820.42|2820.42|2820.99|2820.99|2820.42|2820.42|0
1628149570000|2021-08-05 07:46:10|2820.31|2820.31|2819.29|2819.29|2820.31|2820.31|2819.29|2819.29|0
1628149580000|2021-08-05 07:46:20|2819.64|2819.64|2819.31|2819.31|2819.64|2819.64|2819.31|2819.31|0
1628149590000|2021-08-05 07:46:30|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|2819.36|0
1628149600000|2021-08-05 07:46:40|2819.45|2819.45|2820.15|2820.15|2820.15|2820.15|2819.1|2819.1|0
1628149610000|2021-08-05 07:46:50|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1628149620000|2021-08-05 07:47:00|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1628149630000|2021-08-05 07:47:10|2820.1|2820.1|2819.71|2819.71|2820.1|2820.1|2819.71|2819.71|0
1628149640000|2021-08-05 07:47:20|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1628149650000|2021-08-05 07:47:30|2819.33|2819.33|2819.16|2819.16|2819.33|2819.33|2819.16|2819.16|0
1628149660000|2021-08-05 07:47:40|2819.06|2819.06|2819|2819|2819.06|2819.06|2819|2819|0
1628149670000|2021-08-05 07:47:50|2818.51|2818.51|2819.45|2819.45|2819.45|2819.45|2818.51|2818.51|0
1628149690000|2021-08-05 07:48:10|2818.95|2818.95|2819.88|2819.88|2820.04|2820.04|2818.82|2818.82|0
1628149700000|2021-08-05 07:48:20|2820.04|2820.04|2820.88|2820.88|2820.88|2820.88|2820.04|2820.04|0
1628149720000|2021-08-05 07:48:40|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1628149730000|2021-08-05 07:48:50|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1628149740000|2021-08-05 07:49:00|2821.62|2821.62|2821.94|2821.94|2821.94|2821.94|2821.62|2821.62|0
1628149750000|2021-08-05 07:49:10|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1628149760000|2021-08-05 07:49:20|2822.32|2822.32|2821.82|2821.82|2822.32|2822.32|2821.82|2821.82|0
1628149770000|2021-08-05 07:49:30|2821.78|2821.78|2820.77|2820.77|2822.3|2822.3|2820.6|2820.6|0
1628149780000|2021-08-05 07:49:40|2820.81|2820.81|2820.87|2820.87|2820.87|2820.87|2820.7|2820.7|0
1628149800000|2021-08-05 07:50:00|2821.1|2821.1|2821.07|2821.07|2821.32|2821.32|2821.07|2821.07|0
1628149810000|2021-08-05 07:50:10|2821.16|2821.16|2821.82|2821.82|2821.82|2821.82|2821.16|2821.16|0
1628149820000|2021-08-05 07:50:20|2821.88|2821.88|2821.71|2821.71|2821.94|2821.94|2821.71|2821.71|0
1628149830000|2021-08-05 07:50:30|2821.38|2821.38|2821.26|2821.26|2821.38|2821.38|2821.26|2821.26|0
1628149840000|2021-08-05 07:50:40|2821.22|2821.22|2821.06|2821.06|2821.22|2821.22|2821.06|2821.06|0
1628149850000|2021-08-05 07:50:50|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1628149860000|2021-08-05 07:51:00|2821.21|2821.21|2818.96|2818.96|2821.33|2821.33|2818.96|2818.96|0
1628149870000|2021-08-05 07:51:10|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|0
1628149880000|2021-08-05 07:51:20|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1628149890000|2021-08-05 07:51:30|2819.15|2819.15|2819.04|2819.04|2819.15|2819.15|2819.04|2819.04|0
1628149910000|2021-08-05 07:51:50|2819.2|2819.2|2820.53|2820.53|2820.53|2820.53|2819.2|2819.2|0
1628149920000|2021-08-05 07:52:00|2820.03|2820.03|2819.76|2819.76|2820.03|2820.03|2819.76|2819.76|0
1628149930000|2021-08-05 07:52:10|2819.33|2819.33|2818.33|2818.33|2819.33|2819.33|2818.33|2818.33|0
1628149940000|2021-08-05 07:52:20|2817.84|2817.84|2817.7|2817.7|2817.84|2817.84|2817.7|2817.7|0
1628149950000|2021-08-05 07:52:30|2817.66|2817.66|2817.57|2817.57|2817.66|2817.66|2817.57|2817.57|0
1628149960000|2021-08-05 07:52:40|2817.3|2817.3|2817.41|2817.41|2817.41|2817.41|2817.24|2817.24|0
1628149970000|2021-08-05 07:52:50|2817.45|2817.45|2818.28|2818.28|2818.28|2818.28|2817.45|2817.45|0
1628149980000|2021-08-05 07:53:00|2818.36|2818.36|2818.71|2818.71|2818.71|2818.71|2818.36|2818.36|0
1628149990000|2021-08-05 07:53:10|2818.65|2818.65|2818.37|2818.37|2818.78|2818.78|2818.37|2818.37|0
1628150000000|2021-08-05 07:53:20|2818.33|2818.33|2818.38|2818.38|2818.38|2818.38|2818.27|2818.27|0
1628150010000|2021-08-05 07:53:30|2818.4|2818.4|2818.35|2818.35|2818.4|2818.4|2818.35|2818.35|0
1628150020000|2021-08-05 07:53:40|2819.01|2819.01|2819.16|2819.16|2819.41|2819.41|2819|2819|0
1628150030000|2021-08-05 07:53:50|2819.2|2819.2|2819.99|2819.99|2820.32|2820.32|2819.2|2819.2|0
1628150040000|2021-08-05 07:54:00|2820.03|2820.03|2819.99|2819.99|2820.11|2820.11|2819.99|2819.99|0
1628150050000|2021-08-05 07:54:10|2819.88|2819.88|2820.56|2820.56|2820.56|2820.56|2819.88|2819.88|0
1628150060000|2021-08-05 07:54:20|2821.26|2821.26|2821.54|2821.54|2821.54|2821.54|2821.26|2821.26|0
1628150090000|2021-08-05 07:54:50|2821.81|2821.81|2822.02|2822.02|2822.1|2822.1|2821.81|2821.81|0
1628150100000|2021-08-05 07:55:00|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|2822.1|0
1628150110000|2021-08-05 07:55:10|2822.84|2822.84|2823.54|2823.54|2823.54|2823.54|2822.84|2822.84|0
1628150120000|2021-08-05 07:55:20|2823.93|2823.93|2823.99|2823.99|2824.05|2824.05|2823.93|2823.93|0
1628150130000|2021-08-05 07:55:30|2824.28|2824.28|2824.34|2824.34|2824.51|2824.51|2824.28|2824.28|0
1628150140000|2021-08-05 07:55:40|2824.51|2824.51|2824.4|2824.4|2824.84|2824.84|2824.4|2824.4|0
1628150150000|2021-08-05 07:55:50|2824.34|2824.34|2824.51|2824.51|2824.51|2824.51|2824.34|2824.34|0
1628150160000|2021-08-05 07:56:00|2824.56|2824.56|2824.5|2824.5|2824.68|2824.68|2824.17|2824.17|0
1628150170000|2021-08-05 07:56:10|2824.59|2824.59|2823.99|2823.99|2824.59|2824.59|2823.99|2823.99|0
1628150180000|2021-08-05 07:56:20|2824.01|2824.01|2824.41|2824.41|2824.41|2824.41|2824.01|2824.01|0
1628150190000|2021-08-05 07:56:30|2825.08|2825.08|2825.07|2825.07|2825.5|2825.5|2825.07|2825.07|0
1628150200000|2021-08-05 07:56:40|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|2824.91|0
1628150210000|2021-08-05 07:56:50|2824.74|2824.74|2824.29|2824.29|2824.74|2824.74|2823.96|2823.96|0
1628150220000|2021-08-05 07:57:00|2824.2|2824.2|2824.99|2824.99|2825.05|2825.05|2824.2|2824.2|0
1628150240000|2021-08-05 07:57:20|2825.2|2825.2|2825.46|2825.46|2825.46|2825.46|2825.16|2825.16|0
1628150260000|2021-08-05 07:57:40|2825.3|2825.3|2825.96|2825.96|2826.29|2826.29|2825.3|2825.3|0
1628150270000|2021-08-05 07:57:50|2826.13|2826.13|2825.54|2825.54|2826.13|2826.13|2825.42|2825.42|0
1628150280000|2021-08-05 07:58:00|2825.65|2825.65|2825.65|2825.65|2826.14|2826.14|2825.65|2825.65|0
1628150290000|2021-08-05 07:58:10|2825.53|2825.53|2826.53|2826.53|2826.53|2826.53|2825.53|2825.53|0
1628150300000|2021-08-05 07:58:20|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|2826.42|0
1628150310000|2021-08-05 07:58:30|2826.44|2826.44|2827.88|2827.88|2827.88|2827.88|2826.44|2826.44|0
1628150320000|2021-08-05 07:58:40|2827.95|2827.95|2828.85|2828.85|2828.85|2828.85|2827.95|2827.95|0
1628150330000|2021-08-05 07:58:50|2828.35|2828.35|2827.45|2827.45|2828.35|2828.35|2827.45|2827.45|0
1628150340000|2021-08-05 07:59:00|2827.46|2827.46|2827.37|2827.37|2827.46|2827.46|2827.37|2827.37|0
1628150350000|2021-08-05 07:59:10|2827.73|2827.73|2827.97|2827.97|2827.97|2827.97|2827.73|2827.73|0
1628150360000|2021-08-05 07:59:20|2827.86|2827.86|2827.79|2827.79|2827.86|2827.86|2827.79|2827.79|0
1628150370000|2021-08-05 07:59:30|2827.78|2827.78|2827.75|2827.75|2827.78|2827.78|2827.69|2827.69|0
1628150380000|2021-08-05 07:59:40|2828.25|2828.25|2828.24|2828.24|2828.27|2828.27|2828.24|2828.24|0
1628150390000|2021-08-05 07:59:50|2827.55|2827.55|2827.22|2827.22|2827.55|2827.55|2827.22|2827.22|0
1628150400000|2021-08-05 08:00:00|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1628150410000|2021-08-05 08:00:10|2828.56|2828.56|2828.28|2828.28|2828.56|2828.56|2828.28|2828.28|0
1628150420000|2021-08-05 08:00:20|2828.12|2828.12|2827.99|2827.99|2828.12|2828.12|2827.95|2827.95|0
1628150430000|2021-08-05 08:00:30|2828.16|2828.16|2827.54|2827.54|2828.16|2828.16|2827.54|2827.54|0
1628150450000|2021-08-05 08:00:50|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1628150460000|2021-08-05 08:01:00|2827.52|2827.52|2828.6|2828.6|2828.6|2828.6|2827.52|2827.52|0
1628150470000|2021-08-05 08:01:10|2828.27|2828.27|2828.04|2828.04|2828.38|2828.38|2828.04|2828.04|0
1628150480000|2021-08-05 08:01:20|2827.92|2827.92|2827.98|2827.98|2827.98|2827.98|2827.92|2827.92|0
1628150500000|2021-08-05 08:01:40|2827.92|2827.92|2828.09|2828.09|2828.09|2828.09|2827.92|2827.92|0
1628150510000|2021-08-05 08:01:50|2828.26|2828.26|2828.34|2828.34|2828.34|2828.34|2828.26|2828.26|0
1628150530000|2021-08-05 08:02:10|2827.85|2827.85|2827.73|2827.73|2827.85|2827.85|2827.73|2827.73|0
1628150540000|2021-08-05 08:02:20|2827.5|2827.5|2826.96|2826.96|2827.5|2827.5|2826.95|2826.95|0
1628150550000|2021-08-05 08:02:30|2826.85|2826.85|2826.66|2826.66|2826.85|2826.85|2826.66|2826.66|0
1628150560000|2021-08-05 08:02:40|2826.67|2826.67|2826.36|2826.36|2826.67|2826.67|2826.36|2826.36|0
1628150580000|2021-08-05 08:03:00|2826.69|2826.69|2826.08|2826.08|2826.69|2826.69|2826.08|2826.08|0
1628150590000|2021-08-05 08:03:10|2826.07|2826.07|2825.89|2825.89|2826.07|2826.07|2825.89|2825.89|0
1628150600000|2021-08-05 08:03:20|2825.88|2825.88|2825.81|2825.81|2825.88|2825.88|2825.81|2825.81|0
1628150610000|2021-08-05 08:03:30|2825.31|2825.31|2824.14|2824.14|2825.31|2825.31|2824.14|2824.14|0
1628150620000|2021-08-05 08:03:40|2824.47|2824.47|2825.2|2825.2|2825.2|2825.2|2824.47|2824.47|0
1628150630000|2021-08-05 08:03:50|2825.42|2825.42|2825.94|2825.94|2825.94|2825.94|2825.42|2825.42|0
1628150640000|2021-08-05 08:04:00|2826.23|2826.23|2825.52|2825.52|2826.23|2826.23|2825.52|2825.52|0
1628150650000|2021-08-05 08:04:10|2825.85|2825.85|2826.05|2826.05|2826.05|2826.05|2825.85|2825.85|0
1628150660000|2021-08-05 08:04:20|2825.39|2825.39|2825.1|2825.1|2825.39|2825.39|2825.1|2825.1|0
1628150670000|2021-08-05 08:04:30|2825.09|2825.09|2825.93|2825.93|2825.93|2825.93|2825.09|2825.09|0
1628150680000|2021-08-05 08:04:40|2825.54|2825.54|2825.3|2825.3|2825.59|2825.59|2825.26|2825.26|0
1628150690000|2021-08-05 08:04:50|2825.13|2825.13|2824.97|2824.97|2825.3|2825.3|2824.97|2824.97|0
1628150700000|2021-08-05 08:05:00|2825.01|2825.01|2824.9|2824.9|2825.01|2825.01|2824.9|2824.9|0
1628150710000|2021-08-05 08:05:10|2824.78|2824.78|2824.41|2824.41|2824.78|2824.78|2824.41|2824.41|0
1628150720000|2021-08-05 08:05:20|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1628150730000|2021-08-05 08:05:30|2824.36|2824.36|2823.29|2823.29|2824.36|2824.36|2823.29|2823.29|0
1628150740000|2021-08-05 08:05:40|2823.23|2823.23|2822.38|2822.38|2823.23|2823.23|2822.17|2822.17|0
1628150750000|2021-08-05 08:05:50|2821.72|2821.72|2820.96|2820.96|2821.72|2821.72|2820.62|2820.62|0
1628150760000|2021-08-05 08:06:00|2821.12|2821.12|2820.79|2820.79|2821.12|2821.12|2820.79|2820.79|0
1628150770000|2021-08-05 08:06:10|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1628150780000|2021-08-05 08:06:20|2821.23|2821.23|2821.18|2821.18|2821.34|2821.34|2821.18|2821.18|0
1628150790000|2021-08-05 08:06:30|2821.01|2821.01|2820.68|2820.68|2821.01|2821.01|2820.68|2820.68|0
1628150800000|2021-08-05 08:06:40|2820.33|2820.33|2819.81|2819.81|2820.33|2820.33|2819.81|2819.81|0
1628150810000|2021-08-05 08:06:50|2820.14|2820.14|2821.1|2821.1|2821.16|2821.16|2820.14|2820.14|0
1628150820000|2021-08-05 08:07:00|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|2820.87|0
1628150830000|2021-08-05 08:07:10|2820.96|2820.96|2820.96|2820.96|2821.12|2821.12|2820.79|2820.79|0
1628150840000|2021-08-05 08:07:20|2821.25|2821.25|2822.08|2822.08|2822.08|2822.08|2821.25|2821.25|0
1628150850000|2021-08-05 08:07:30|2822.12|2822.12|2822.08|2822.08|2822.19|2822.19|2822.08|2822.08|0
1628150860000|2021-08-05 08:07:40|2822.25|2822.25|2821.75|2821.75|2822.54|2822.54|2821.75|2821.75|0
1628150870000|2021-08-05 08:07:50|2821.64|2821.64|2819.81|2819.81|2821.64|2821.64|2819.81|2819.81|0
1628150880000|2021-08-05 08:08:00|2819.78|2819.78|2819.88|2819.88|2819.88|2819.88|2819.77|2819.77|0
1628150890000|2021-08-05 08:08:10|2819.8|2819.8|2819.3|2819.3|2819.8|2819.8|2819.3|2819.3|0
1628150900000|2021-08-05 08:08:20|2819.42|2819.42|2819.3|2819.3|2819.42|2819.42|2819.3|2819.3|0
1628150910000|2021-08-05 08:08:30|2819.36|2819.36|2819.37|2819.37|2819.37|2819.37|2819.19|2819.19|0
1628150920000|2021-08-05 08:08:40|2819.02|2819.02|2819.57|2819.57|2819.57|2819.57|2818.97|2818.97|0
1628150930000|2021-08-05 08:08:50|2820.04|2820.04|2819.57|2819.57|2820.07|2820.07|2819.57|2819.57|0
1628150940000|2021-08-05 08:09:00|2819.91|2819.91|2818.36|2818.36|2819.91|2819.91|2818.36|2818.36|0
1628150950000|2021-08-05 08:09:10|2818.13|2818.13|2817.45|2817.45|2818.13|2818.13|2817.45|2817.45|0
1628150960000|2021-08-05 08:09:20|2816.95|2816.95|2816.78|2816.78|2816.95|2816.95|2816.73|2816.73|0
1628150970000|2021-08-05 08:09:30|2816.95|2816.95|2817.12|2817.12|2817.24|2817.24|2816.95|2816.95|0
1628150980000|2021-08-05 08:09:40|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1628150990000|2021-08-05 08:09:50|2818.02|2818.02|2818.08|2818.08|2818.08|2818.08|2818.02|2818.02|0
1628151000000|2021-08-05 08:10:00|2818.24|2818.24|2818.33|2818.33|2818.33|2818.33|2818.24|2818.24|0
1628151010000|2021-08-05 08:10:10|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1628151020000|2021-08-05 08:10:20|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.36|2818.36|0
1628151030000|2021-08-05 08:10:30|2818.48|2818.48|2818.49|2818.49|2818.57|2818.57|2818.41|2818.41|0
1628151040000|2021-08-05 08:10:40|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|0
1628151050000|2021-08-05 08:10:50|2818.44|2818.44|2818.04|2818.04|2818.44|2818.44|2818.04|2818.04|0
1628151060000|2021-08-05 08:11:00|2818.21|2818.21|2818.38|2818.38|2818.38|2818.38|2818.21|2818.21|0
1628151070000|2021-08-05 08:11:10|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|0
1628151080000|2021-08-05 08:11:20|2818.69|2818.69|2819.93|2819.93|2820.02|2820.02|2818.69|2818.69|0
1628151090000|2021-08-05 08:11:30|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1628151100000|2021-08-05 08:11:40|2819.46|2819.46|2819.4|2819.4|2819.46|2819.46|2819.4|2819.4|0
1628151110000|2021-08-05 08:11:50|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|2819.32|0
1628151120000|2021-08-05 08:12:00|2819.48|2819.48|2819.5|2819.5|2819.84|2819.84|2819.34|2819.34|0
1628151130000|2021-08-05 08:12:10|2819.42|2819.42|2820.15|2820.15|2820.15|2820.15|2819.42|2819.42|0
1628151140000|2021-08-05 08:12:20|2820.23|2820.23|2820.34|2820.34|2820.4|2820.4|2820.23|2820.23|0
1628151150000|2021-08-05 08:12:30|2820.36|2820.36|2820.42|2820.42|2820.42|2820.42|2820.36|2820.36|0
1628151160000|2021-08-05 08:12:40|2820.38|2820.38|2821.57|2821.57|2821.57|2821.57|2820.38|2820.38|0
1628151170000|2021-08-05 08:12:50|2821.61|2821.61|2821.72|2821.72|2821.72|2821.72|2821.61|2821.61|0
1628151180000|2021-08-05 08:13:00|2821.63|2821.63|2821.36|2821.36|2821.63|2821.63|2821.3|2821.3|0
1628151190000|2021-08-05 08:13:10|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|2821.14|0
1628151200000|2021-08-05 08:13:20|2821.48|2821.48|2821.18|2821.18|2821.48|2821.48|2821.15|2821.15|0
1628151210000|2021-08-05 08:13:30|2821.27|2821.27|2821.56|2821.56|2821.61|2821.61|2821.27|2821.27|0
1628151250000|2021-08-05 08:14:10|2821.67|2821.67|2822.67|2822.67|2822.84|2822.84|2821.67|2821.67|0
1628151260000|2021-08-05 08:14:20|2822.5|2822.5|2822.79|2822.79|2822.79|2822.79|2822.5|2822.5|0
1628151280000|2021-08-05 08:14:40|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|2822.91|0
1628151290000|2021-08-05 08:14:50|2823.74|2823.74|2823.9|2823.9|2823.91|2823.91|2823.74|2823.74|0
1628151300000|2021-08-05 08:15:00|2823.84|2823.84|2823.69|2823.69|2823.84|2823.84|2823.61|2823.61|0
1628151310000|2021-08-05 08:15:10|2823.64|2823.64|2824.09|2824.09|2824.09|2824.09|2823.47|2823.47|0
1628151330000|2021-08-05 08:15:30|2824.64|2824.64|2824.14|2824.14|2824.94|2824.94|2824.14|2824.14|0
1628151340000|2021-08-05 08:15:40|2824.09|2824.09|2824.1|2824.1|2824.1|2824.1|2823.76|2823.76|0
1628151350000|2021-08-05 08:15:50|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1628151360000|2021-08-05 08:16:00|2823.84|2823.84|2823.67|2823.67|2823.84|2823.84|2823.67|2823.67|0
1628151370000|2021-08-05 08:16:10|2823.45|2823.45|2823.59|2823.59|2823.59|2823.59|2823.45|2823.45|0
1628151380000|2021-08-05 08:16:20|2823.64|2823.64|2825.42|2825.42|2825.48|2825.48|2823.64|2823.64|0
1628151390000|2021-08-05 08:16:30|2825.19|2825.19|2825.58|2825.58|2825.58|2825.58|2825.19|2825.19|0
1628151400000|2021-08-05 08:16:40|2825.69|2825.69|2825.48|2825.48|2825.89|2825.89|2825.48|2825.48|0
1628151410000|2021-08-05 08:16:50|2825.43|2825.43|2825.32|2825.32|2825.43|2825.43|2825.32|2825.32|0
1628151420000|2021-08-05 08:17:00|2825.19|2825.19|2824.69|2824.69|2825.19|2825.19|2824.69|2824.69|0
1628151430000|2021-08-05 08:17:10|2824.68|2824.68|2823.58|2823.58|2824.85|2824.85|2823.58|2823.58|0
1628151440000|2021-08-05 08:17:20|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1628151450000|2021-08-05 08:17:30|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1628151460000|2021-08-05 08:17:40|2822.88|2822.88|2822.27|2822.27|2822.88|2822.88|2822.27|2822.27|0
1628151470000|2021-08-05 08:17:50|2822.31|2822.31|2822.15|2822.15|2822.31|2822.31|2822.15|2822.15|0
1628151480000|2021-08-05 08:18:00|2822.1|2822.1|2822.04|2822.04|2822.1|2822.1|2822.04|2822.04|0
1628151490000|2021-08-05 08:18:10|2821.29|2821.29|2821.04|2821.04|2821.29|2821.29|2821.04|2821.04|0
1628151500000|2021-08-05 08:18:20|2821.37|2821.37|2821.45|2821.45|2821.45|2821.45|2821.37|2821.37|0
1628151520000|2021-08-05 08:18:40|2821.57|2821.57|2822.24|2822.24|2822.24|2822.24|2821.57|2821.57|0
1628151530000|2021-08-05 08:18:50|2822.18|2822.18|2822.27|2822.27|2822.27|2822.27|2822.18|2822.18|0
1628151540000|2021-08-05 08:19:00|2822.33|2822.33|2822.4|2822.4|2822.4|2822.4|2822.33|2822.33|0
1628151550000|2021-08-05 08:19:10|2822.43|2822.43|2822.72|2822.72|2822.72|2822.72|2822.43|2822.43|0
1628151560000|2021-08-05 08:19:20|2822.95|2822.95|2823.46|2823.46|2823.46|2823.46|2822.95|2822.95|0
1628151580000|2021-08-05 08:19:40|2823.57|2823.57|2823.76|2823.76|2823.76|2823.76|2823.57|2823.57|0
1628151590000|2021-08-05 08:19:50|2825.59|2825.59|2825.81|2825.81|2825.81|2825.81|2825.59|2825.59|0
1628151600000|2021-08-05 08:20:00|2825.86|2825.86|2825.97|2825.97|2825.97|2825.97|2825.86|2825.86|0
1628151610000|2021-08-05 08:20:10|2825.91|2825.91|2826.5|2826.5|2826.51|2826.51|2825.91|2825.91|0
1628151620000|2021-08-05 08:20:20|2826.72|2826.72|2826.76|2826.76|2826.76|2826.76|2826.72|2826.72|0
1628151630000|2021-08-05 08:20:30|2827.05|2827.05|2828.28|2828.28|2828.28|2828.28|2827.05|2827.05|0
1628151640000|2021-08-05 08:20:40|2828.45|2828.45|2828.67|2828.67|2828.67|2828.67|2828.45|2828.45|0
1628151650000|2021-08-05 08:20:50|2828.61|2828.61|2828.6|2828.6|2828.61|2828.61|2828.6|2828.6|0
1628151660000|2021-08-05 08:21:00|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|2829.06|0
1628151670000|2021-08-05 08:21:10|2829.1|2829.1|2829.71|2829.71|2829.71|2829.71|2829.1|2829.1|0
1628151680000|2021-08-05 08:21:20|2829.77|2829.77|2829.83|2829.83|2829.83|2829.83|2829.77|2829.77|0
1628151690000|2021-08-05 08:21:30|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1628151700000|2021-08-05 08:21:40|2830|2830|2831.16|2831.16|2831.16|2831.16|2830|2830|0
1628151710000|2021-08-05 08:21:50|2832.28|2832.28|2832.11|2832.11|2832.28|2832.28|2832.11|2832.11|0
1628151720000|2021-08-05 08:22:00|2832.12|2832.12|2831.48|2831.48|2832.12|2832.12|2831.48|2831.48|0
1628151730000|2021-08-05 08:22:10|2831.14|2831.14|2831.2|2831.2|2831.37|2831.37|2831.09|2831.09|0
1628151740000|2021-08-05 08:22:20|2831.09|2831.09|2830.62|2830.62|2831.09|2831.09|2830.62|2830.62|0
1628151750000|2021-08-05 08:22:30|2830.45|2830.45|2830.18|2830.18|2830.51|2830.51|2830.18|2830.18|0
1628151760000|2021-08-05 08:22:40|2829.85|2829.85|2829.64|2829.64|2829.85|2829.85|2829.64|2829.64|0
1628151770000|2021-08-05 08:22:50|2829.31|2829.31|2829.22|2829.22|2829.31|2829.31|2829.22|2829.22|0
1628151780000|2021-08-05 08:23:00|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|0
1628151790000|2021-08-05 08:23:10|2828.58|2828.58|2828.72|2828.72|2828.72|2828.72|2828.24|2828.24|0
1628151800000|2021-08-05 08:23:20|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|0
1628151810000|2021-08-05 08:23:30|2828.99|2828.99|2829.82|2829.82|2829.82|2829.82|2828.99|2828.99|0
1628151820000|2021-08-05 08:23:40|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1628151830000|2021-08-05 08:23:50|2829.69|2829.69|2829.78|2829.78|2829.78|2829.78|2829.69|2829.69|0
1628151840000|2021-08-05 08:24:00|2830.07|2830.07|2830.34|2830.34|2830.34|2830.34|2830.07|2830.07|0
1628151850000|2021-08-05 08:24:10|2830.29|2830.29|2829.92|2829.92|2830.29|2830.29|2829.92|2829.92|0
1628151860000|2021-08-05 08:24:20|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|2829.46|0
1628151880000|2021-08-05 08:24:40|2829.51|2829.51|2829.55|2829.55|2829.55|2829.55|2829.51|2829.51|0
1628151890000|2021-08-05 08:24:50|2829.72|2829.72|2830.15|2830.15|2830.15|2830.15|2829.72|2829.72|0
1628151900000|2021-08-05 08:25:00|2829.92|2829.92|2830.21|2830.21|2830.21|2830.21|2829.92|2829.92|0
1628151920000|2021-08-05 08:25:20|2830.38|2830.38|2830.42|2830.42|2830.42|2830.42|2830.38|2830.38|0
1628151930000|2021-08-05 08:25:30|2830.46|2830.46|2830.57|2830.57|2830.63|2830.63|2830.46|2830.46|0
1628151960000|2021-08-05 08:26:00|2830.52|2830.52|2830.09|2830.09|2830.52|2830.52|2830.09|2830.09|0
1628151970000|2021-08-05 08:26:10|2830.11|2830.11|2830.4|2830.4|2830.4|2830.4|2830.11|2830.11|0
1628151990000|2021-08-05 08:26:30|2830.57|2830.57|2830.26|2830.26|2830.6|2830.6|2830.26|2830.26|0
1628152000000|2021-08-05 08:26:40|2830.3|2830.3|2831.37|2831.37|2831.37|2831.37|2830.3|2830.3|0
1628152010000|2021-08-05 08:26:50|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|0
1628152030000|2021-08-05 08:27:10|2831.48|2831.48|2831.09|2831.09|2831.48|2831.48|2831.09|2831.09|0
1628152040000|2021-08-05 08:27:20|2831.26|2831.26|2830.86|2830.86|2831.26|2831.26|2830.76|2830.76|0
1628152050000|2021-08-05 08:27:30|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|2831.02|0
1628152060000|2021-08-05 08:27:40|2830.75|2830.75|2830.52|2830.52|2830.75|2830.75|2830.13|2830.13|0
1628152070000|2021-08-05 08:27:50|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1628152080000|2021-08-05 08:28:00|2830.34|2830.34|2830.03|2830.03|2830.34|2830.34|2830.03|2830.03|0
1628152100000|2021-08-05 08:28:20|2830.02|2830.02|2829.76|2829.76|2830.25|2830.25|2829.7|2829.7|0
1628152120000|2021-08-05 08:28:40|2829.53|2829.53|2829.87|2829.87|2829.87|2829.87|2829.53|2829.53|0
1628152130000|2021-08-05 08:28:50|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|0
1628152140000|2021-08-05 08:29:00|2829.76|2829.76|2829.91|2829.91|2829.91|2829.91|2829.71|2829.71|0
1628152150000|2021-08-05 08:29:10|2829.87|2829.87|2830.49|2830.49|2830.53|2830.53|2829.87|2829.87|0
1628152160000|2021-08-05 08:29:20|2830.55|2830.55|2830.66|2830.66|2830.66|2830.66|2830.55|2830.55|0
1628152170000|2021-08-05 08:29:30|2830.6|2830.6|2830.99|2830.99|2830.99|2830.99|2830.55|2830.55|0
1628152180000|2021-08-05 08:29:40|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1628152190000|2021-08-05 08:29:50|2831.55|2831.55|2832.76|2832.76|2832.8|2832.8|2831.55|2831.55|0
1628152200000|2021-08-05 08:30:00|2832.59|2832.59|2832.91|2832.91|2832.91|2832.91|2832.43|2832.43|0
1628152210000|2021-08-05 08:30:10|2832.83|2832.83|2833.42|2833.42|2833.42|2833.42|2832.65|2832.65|0
1628152220000|2021-08-05 08:30:20|2833.67|2833.67|2833.63|2833.63|2833.9|2833.9|2833.61|2833.61|0
1628152240000|2021-08-05 08:30:40|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|2833.3|0
1628152250000|2021-08-05 08:30:50|2833.47|2833.47|2833.58|2833.58|2833.58|2833.58|2833.47|2833.47|0
1628152260000|2021-08-05 08:31:00|2833.69|2833.69|2833.93|2833.93|2833.93|2833.93|2833.67|2833.67|0
1628152270000|2021-08-05 08:31:10|2833.97|2833.97|2835.07|2835.07|2835.07|2835.07|2833.97|2833.97|0
1628152280000|2021-08-05 08:31:20|2835.11|2835.11|2835.09|2835.09|2835.12|2835.12|2835.08|2835.08|0
1628152300000|2021-08-05 08:31:40|2835.17|2835.17|2835.34|2835.34|2835.34|2835.34|2835.17|2835.17|0
1628152310000|2021-08-05 08:31:50|2835.72|2835.72|2836.11|2836.11|2836.11|2836.11|2835.72|2835.72|0
1628152320000|2021-08-05 08:32:00|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|2835.89|0
1628152340000|2021-08-05 08:32:20|2836.23|2836.23|2836.31|2836.31|2836.31|2836.31|2836.23|2836.23|0
1628152360000|2021-08-05 08:32:40|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|2836.48|0
1628152370000|2021-08-05 08:32:50|2836.31|2836.31|2836.03|2836.03|2836.31|2836.31|2836.03|2836.03|0
1628152380000|2021-08-05 08:33:00|2835.53|2835.53|2835.37|2835.37|2835.53|2835.53|2835.37|2835.37|0
1628152390000|2021-08-05 08:33:10|2836.18|2836.18|2836.97|2836.97|2836.97|2836.97|2836.18|2836.18|0
1628152400000|2021-08-05 08:33:20|2836.92|2836.92|2836.96|2836.96|2836.96|2836.96|2836.92|2836.92|0
1628152410000|2021-08-05 08:33:30|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1628152430000|2021-08-05 08:33:50|2836.95|2836.95|2837.72|2837.72|2837.72|2837.72|2836.94|2836.94|0
1628152440000|2021-08-05 08:34:00|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1628152450000|2021-08-05 08:34:10|2838.08|2838.08|2838.53|2838.53|2838.95|2838.95|2838.08|2838.08|0
1628152460000|2021-08-05 08:34:20|2838.55|2838.55|2838.73|2838.73|2838.73|2838.73|2838.05|2838.05|0
1628152470000|2021-08-05 08:34:30|2838.34|2838.34|2838.28|2838.28|2838.34|2838.34|2838.28|2838.28|0
1628152480000|2021-08-05 08:34:40|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|0
1628152490000|2021-08-05 08:34:50|2838.33|2838.33|2838.48|2838.48|2838.59|2838.59|2838.33|2838.33|0
1628152500000|2021-08-05 08:35:00|2838.44|2838.44|2838.49|2838.49|2838.49|2838.49|2838.33|2838.33|0
1628152510000|2021-08-05 08:35:10|2838.41|2838.41|2837.99|2837.99|2838.41|2838.41|2837.99|2837.99|0
1628152530000|2021-08-05 08:35:30|2838.38|2838.38|2838.21|2838.21|2838.38|2838.38|2838.21|2838.21|0
1628152540000|2021-08-05 08:35:40|2838.32|2838.32|2838.59|2838.59|2838.59|2838.59|2838.1|2838.1|0
1628152550000|2021-08-05 08:35:50|2839.14|2839.14|2839.4|2839.4|2839.49|2839.49|2839.14|2839.14|0
1628152570000|2021-08-05 08:36:10|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|0
1628152580000|2021-08-05 08:36:20|2838.95|2838.95|2839.49|2839.49|2839.49|2839.49|2838.95|2838.95|0
1628152590000|2021-08-05 08:36:30|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|0
1628152600000|2021-08-05 08:36:40|2840.12|2840.12|2840.39|2840.39|2840.39|2840.39|2840.12|2840.12|0
1628152610000|2021-08-05 08:36:50|2840.22|2840.22|2840.3|2840.3|2840.39|2840.39|2840.22|2840.22|0
1628152620000|2021-08-05 08:37:00|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1628152630000|2021-08-05 08:37:10|2839.43|2839.43|2840.1|2840.1|2840.1|2840.1|2839.43|2839.43|0
1628152640000|2021-08-05 08:37:20|2840.83|2840.83|2840.84|2840.84|2840.9|2840.9|2840.77|2840.77|0
1628152660000|2021-08-05 08:37:40|2840.85|2840.85|2841.33|2841.33|2841.39|2841.39|2840.82|2840.82|0
1628152670000|2021-08-05 08:37:50|2841|2841|2840.75|2840.75|2841|2841|2840.75|2840.75|0
1628152680000|2021-08-05 08:38:00|2840.4|2840.4|2840.08|2840.08|2840.4|2840.4|2840.08|2840.08|0
1628152690000|2021-08-05 08:38:10|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1628152700000|2021-08-05 08:38:20|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|2839.91|0
1628152710000|2021-08-05 08:38:30|2839.96|2839.96|2839.97|2839.97|2839.97|2839.97|2839.79|2839.79|0
1628152720000|2021-08-05 08:38:40|2839.56|2839.56|2839.51|2839.51|2839.56|2839.56|2839.51|2839.51|0
1628152730000|2021-08-05 08:38:50|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1628152740000|2021-08-05 08:39:00|2839.76|2839.76|2840.38|2840.38|2840.38|2840.38|2839.76|2839.76|0
1628152750000|2021-08-05 08:39:10|2840.96|2840.96|2841.19|2841.19|2841.19|2841.19|2840.96|2840.96|0
1628152760000|2021-08-05 08:39:20|2841.01|2841.01|2840.32|2840.32|2841.01|2841.01|2840.32|2840.32|0
1628152770000|2021-08-05 08:39:30|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|2840.26|0
1628152780000|2021-08-05 08:39:40|2840.54|2840.54|2840.62|2840.62|2840.62|2840.62|2840.54|2840.54|0
1628152790000|2021-08-05 08:39:50|2840.51|2840.51|2840.05|2840.05|2840.51|2840.51|2840.05|2840.05|0
1628152800000|2021-08-05 08:40:00|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|0
1628152810000|2021-08-05 08:40:10|2839.87|2839.87|2839.65|2839.65|2839.87|2839.87|2839.65|2839.65|0
1628152820000|2021-08-05 08:40:20|2839.43|2839.43|2839.87|2839.87|2839.87|2839.87|2839.43|2839.43|0
1628152830000|2021-08-05 08:40:30|2840|2840|2840.22|2840.22|2840.5|2840.5|2839.96|2839.96|0
1628152840000|2021-08-05 08:40:40|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1628152850000|2021-08-05 08:40:50|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|0
1628152860000|2021-08-05 08:41:00|2840.33|2840.33|2840.25|2840.25|2840.42|2840.42|2840.25|2840.25|0
1628152870000|2021-08-05 08:41:10|2840.2|2840.2|2839.32|2839.32|2840.2|2840.2|2839.32|2839.32|0
1628152880000|2021-08-05 08:41:20|2838.83|2838.83|2839.06|2839.06|2839.06|2839.06|2838.83|2838.83|0
1628152890000|2021-08-05 08:41:30|2839.11|2839.11|2839.19|2839.19|2839.19|2839.19|2839.11|2839.11|0
1628152900000|2021-08-05 08:41:40|2839.23|2839.23|2839.28|2839.28|2839.28|2839.28|2839.23|2839.23|0
1628152910000|2021-08-05 08:41:50|2839.39|2839.39|2839.44|2839.44|2839.44|2839.44|2839.39|2839.39|0
1628152920000|2021-08-05 08:42:00|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|0
1628152940000|2021-08-05 08:42:20|2839.85|2839.85|2839.84|2839.84|2839.86|2839.86|2839.84|2839.84|0
1628152950000|2021-08-05 08:42:30|2839.33|2839.33|2839.13|2839.13|2839.33|2839.33|2839.07|2839.07|0
1628152960000|2021-08-05 08:42:40|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|0
1628152980000|2021-08-05 08:43:00|2839.47|2839.47|2839.26|2839.26|2839.47|2839.47|2839.17|2839.17|0
1628152990000|2021-08-05 08:43:10|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1628153020000|2021-08-05 08:43:40|2839.48|2839.48|2839.76|2839.76|2840.15|2840.15|2839.48|2839.48|0
1628153030000|2021-08-05 08:43:50|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|2839.82|0
1628153070000|2021-08-05 08:44:30|2839.99|2839.99|2840.18|2840.18|2840.24|2840.24|2839.99|2839.99|0
1628153080000|2021-08-05 08:44:40|2840.58|2840.58|2840.32|2840.32|2840.58|2840.58|2840.29|2840.29|0
1628153090000|2021-08-05 08:44:50|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|0
1628153100000|2021-08-05 08:45:00|2840.17|2840.17|2840.17|2840.17|2840.5|2840.5|2840.17|2840.17|0
1628153120000|2021-08-05 08:45:20|2839.84|2839.84|2839.77|2839.77|2839.84|2839.84|2839.77|2839.77|0
1628153130000|2021-08-05 08:45:30|2839.69|2839.69|2839.77|2839.77|2839.77|2839.77|2839.69|2839.69|0
1628153140000|2021-08-05 08:45:40|2839.73|2839.73|2839.19|2839.19|2839.73|2839.73|2839.19|2839.19|0
1628153150000|2021-08-05 08:45:50|2839.18|2839.18|2839.26|2839.26|2839.26|2839.26|2839.18|2839.18|0
1628153160000|2021-08-05 08:46:00|2839.31|2839.31|2839.19|2839.19|2839.31|2839.31|2839.14|2839.14|0
1628153170000|2021-08-05 08:46:10|2838.4|2838.4|2838.22|2838.22|2838.4|2838.4|2838.22|2838.22|0
1628153180000|2021-08-05 08:46:20|2838.13|2838.13|2837.23|2837.23|2838.13|2838.13|2837.21|2837.21|0
1628153190000|2021-08-05 08:46:30|2837.14|2837.14|2836.5|2836.5|2837.14|2837.14|2836.34|2836.34|0
1628153210000|2021-08-05 08:46:50|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|0
1628153220000|2021-08-05 08:47:00|2836.47|2836.47|2836.43|2836.43|2836.47|2836.47|2836.43|2836.43|0
1628153230000|2021-08-05 08:47:10|2836.37|2836.37|2836.43|2836.43|2836.43|2836.43|2836.37|2836.37|0
1628153240000|2021-08-05 08:47:20|2836.98|2836.98|2837.04|2837.04|2837.04|2837.04|2836.98|2836.98|0
1628153250000|2021-08-05 08:47:30|2837.09|2837.09|2837.26|2837.26|2837.26|2837.26|2837.09|2837.09|0
1628153260000|2021-08-05 08:47:40|2837.55|2837.55|2837.13|2837.13|2837.55|2837.55|2837.05|2837.05|0
1628153270000|2021-08-05 08:47:50|2837.05|2837.05|2837.53|2837.53|2837.53|2837.53|2837.05|2837.05|0
1628153280000|2021-08-05 08:48:00|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|0
1628153290000|2021-08-05 08:48:10|2837.72|2837.72|2837.79|2837.79|2837.79|2837.79|2837.72|2837.72|0
1628153310000|2021-08-05 08:48:30|2837.87|2837.87|2838.26|2838.26|2838.26|2838.26|2837.87|2837.87|0
1628153320000|2021-08-05 08:48:40|2838.27|2838.27|2839.1|2839.1|2839.1|2839.1|2838.27|2838.27|0
1628153330000|2021-08-05 08:48:50|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|0
1628153340000|2021-08-05 08:49:00|2839.46|2839.46|2838.98|2838.98|2839.46|2839.46|2838.98|2838.98|0
1628153350000|2021-08-05 08:49:10|2838.63|2838.63|2838.69|2838.69|2838.92|2838.92|2838.63|2838.63|0
1628153360000|2021-08-05 08:49:20|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|0
1628153370000|2021-08-05 08:49:30|2838.92|2838.92|2839.09|2839.09|2839.09|2839.09|2838.92|2838.92|0
1628153380000|2021-08-05 08:49:40|2839.11|2839.11|2839.53|2839.53|2839.53|2839.53|2839.11|2839.11|0
1628153400000|2021-08-05 08:50:00|2839.58|2839.58|2839.56|2839.56|2839.58|2839.58|2839.56|2839.56|0
1628153420000|2021-08-05 08:50:20|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|0
1628153430000|2021-08-05 08:50:30|2840.01|2840.01|2839.9|2839.9|2840.01|2840.01|2839.9|2839.9|0
1628153450000|2021-08-05 08:50:50|2839.73|2839.73|2839.44|2839.44|2839.73|2839.73|2839.44|2839.44|0
1628153460000|2021-08-05 08:51:00|2839.38|2839.38|2839.83|2839.83|2839.83|2839.83|2839.38|2839.38|0
1628153470000|2021-08-05 08:51:10|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|2839.92|0
1628153480000|2021-08-05 08:51:20|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|2840.03|0
1628153490000|2021-08-05 08:51:30|2839.95|2839.95|2839.62|2839.62|2839.95|2839.95|2839.62|2839.62|0
1628153510000|2021-08-05 08:51:50|2839.56|2839.56|2839.48|2839.48|2839.56|2839.56|2839.48|2839.48|0
1628153520000|2021-08-05 08:52:00|2839.47|2839.47|2838.36|2838.36|2839.47|2839.47|2838.27|2838.27|0
1628153530000|2021-08-05 08:52:10|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1628153540000|2021-08-05 08:52:20|2838.29|2838.29|2838.12|2838.12|2838.32|2838.32|2838.12|2838.12|0
1628153570000|2021-08-05 08:52:50|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|0
1628153580000|2021-08-05 08:53:00|2838.58|2838.58|2838.19|2838.19|2838.58|2838.58|2838.19|2838.19|0
1628153590000|2021-08-05 08:53:10|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|0
1628153600000|2021-08-05 08:53:20|2837.67|2837.67|2838.07|2838.07|2838.07|2838.07|2837.67|2837.67|0
1628153610000|2021-08-05 08:53:30|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|2838.15|0
1628153620000|2021-08-05 08:53:40|2838.13|2838.13|2838.65|2838.65|2838.65|2838.65|2838.13|2838.13|0
1628153630000|2021-08-05 08:53:50|2838.69|2838.69|2838.65|2838.65|2838.69|2838.69|2838.65|2838.65|0
1628153640000|2021-08-05 08:54:00|2838.15|2838.15|2837.77|2837.77|2838.15|2838.15|2837.73|2837.73|0
1628153650000|2021-08-05 08:54:10|2837.81|2837.81|2838.14|2838.14|2838.31|2838.31|2837.81|2837.81|0
1628153670000|2021-08-05 08:54:30|2838.02|2838.02|2838.06|2838.06|2838.06|2838.06|2838.02|2838.02|0
1628153680000|2021-08-05 08:54:40|2838|2838|2838|2838|2838|2838|2838|2838|0
1628153690000|2021-08-05 08:54:50|2838.06|2838.06|2838.17|2838.17|2838.17|2838.17|2838.06|2838.06|0
1628153700000|2021-08-05 08:55:00|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|2838.25|0
1628153710000|2021-08-05 08:55:10|2838.17|2838.17|2838.1|2838.1|2838.17|2838.17|2838.1|2838.1|0
1628153720000|2021-08-05 08:55:20|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|2838.27|0
1628153730000|2021-08-05 08:55:30|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|2838.44|0
1628153740000|2021-08-05 08:55:40|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|0
1628153750000|2021-08-05 08:55:50|2838.3|2838.3|2838|2838|2838.3|2838.3|2837.96|2837.96|0
1628153760000|2021-08-05 08:56:00|2837.96|2837.96|2838.05|2838.05|2838.05|2838.05|2837.96|2837.96|0
1628153780000|2021-08-05 08:56:20|2837.99|2837.99|2837.76|2837.76|2837.99|2837.99|2837.76|2837.76|0
1628153790000|2021-08-05 08:56:30|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|2837.26|0
1628153800000|2021-08-05 08:56:40|2837.27|2837.27|2837.02|2837.02|2837.27|2837.27|2837.02|2837.02|0
1628153810000|2021-08-05 08:56:50|2837.31|2837.31|2837.42|2837.42|2837.42|2837.42|2837.31|2837.31|0
1628153820000|2021-08-05 08:57:00|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|0
1628153830000|2021-08-05 08:57:10|2837.14|2837.14|2837.03|2837.03|2837.14|2837.14|2837.03|2837.03|0
1628153850000|2021-08-05 08:57:30|2836.86|2836.86|2837.2|2837.2|2837.2|2837.2|2836.86|2836.86|0
1628153860000|2021-08-05 08:57:40|2837.36|2837.36|2837.68|2837.68|2837.68|2837.68|2837.36|2837.36|0
1628153870000|2021-08-05 08:57:50|2837.91|2837.91|2837.85|2837.85|2837.91|2837.91|2837.85|2837.85|0
1628153880000|2021-08-05 08:58:00|2838.02|2838.02|2837.81|2837.81|2838.02|2838.02|2837.81|2837.81|0
1628153890000|2021-08-05 08:58:10|2837.87|2837.87|2838.26|2838.26|2838.26|2838.26|2837.87|2837.87|0
1628153910000|2021-08-05 08:58:30|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|2838.09|0
1628153920000|2021-08-05 08:58:40|2838.2|2838.2|2839.57|2839.57|2839.57|2839.57|2838.2|2838.2|0
1628153930000|2021-08-05 08:58:50|2839.4|2839.4|2839.6|2839.6|2839.6|2839.6|2839.4|2839.4|0
1628153940000|2021-08-05 08:59:00|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|2839.43|0
1628153950000|2021-08-05 08:59:10|2839.42|2839.42|2839.35|2839.35|2839.47|2839.47|2839.35|2839.35|0
1628153970000|2021-08-05 08:59:30|2839.38|2839.38|2839.18|2839.18|2839.38|2839.38|2839.18|2839.18|0
1628153990000|2021-08-05 08:59:50|2839.24|2839.24|2838.85|2838.85|2839.24|2839.24|2838.85|2838.85|0
1628154000000|2021-08-05 09:00:00|2838.81|2838.81|2838.57|2838.57|2838.81|2838.81|2838.57|2838.57|0
1628154010000|2021-08-05 09:00:10|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|0
1628154020000|2021-08-05 09:00:20|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|0
1628154030000|2021-08-05 09:00:30|2838.48|2838.48|2838.49|2838.49|2838.49|2838.49|2838.48|2838.48|0
1628154040000|2021-08-05 09:00:40|2838.16|2838.16|2837.88|2837.88|2838.16|2838.16|2837.87|2837.87|0
1628154050000|2021-08-05 09:00:50|2837.72|2837.72|2838.22|2838.22|2838.22|2838.22|2837.72|2837.72|0
1628154080000|2021-08-05 09:01:20|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|0
1628154090000|2021-08-05 09:01:30|2838.67|2838.67|2838.56|2838.56|2838.72|2838.72|2838.56|2838.56|0
1628154110000|2021-08-05 09:01:50|2838.21|2838.21|2838.09|2838.09|2838.21|2838.21|2837.98|2837.98|0
1628154120000|2021-08-05 09:02:00|2838.2|2838.2|2838.52|2838.52|2838.69|2838.69|2838.04|2838.04|0
1628154130000|2021-08-05 09:02:10|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|0
1628154150000|2021-08-05 09:02:30|2838.48|2838.48|2838.42|2838.42|2838.48|2838.48|2838.42|2838.42|0
1628154160000|2021-08-05 09:02:40|2838.59|2838.59|2838.03|2838.03|2838.59|2838.59|2838.03|2838.03|0
1628154180000|2021-08-05 09:03:00|2838.15|2838.15|2838.05|2838.05|2838.15|2838.15|2837.98|2837.98|0
1628154190000|2021-08-05 09:03:10|2838.1|2838.1|2839.02|2839.02|2839.07|2839.07|2838.1|2838.1|0
1628154210000|2021-08-05 09:03:30|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|2838.85|0
1628154220000|2021-08-05 09:03:40|2838.68|2838.68|2838.73|2838.73|2838.73|2838.73|2838.68|2838.68|0
1628154230000|2021-08-05 09:03:50|2838.56|2838.56|2838.78|2838.78|2838.78|2838.78|2838.56|2838.56|0
1628154240000|2021-08-05 09:04:00|2838.73|2838.73|2838.56|2838.56|2838.73|2838.73|2838.33|2838.33|0
1628154250000|2021-08-05 09:04:10|2838.62|2838.62|2838.9|2838.9|2838.9|2838.9|2838.62|2838.62|0
1628154260000|2021-08-05 09:04:20|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|2838.96|0
1628154270000|2021-08-05 09:04:30|2838.97|2838.97|2837.93|2837.93|2838.97|2838.97|2837.93|2837.93|0
1628154280000|2021-08-05 09:04:40|2837.89|2837.89|2837|2837|2837.89|2837.89|2837|2837|0
1628154290000|2021-08-05 09:04:50|2836.84|2836.84|2837.01|2837.01|2837.01|2837.01|2836.84|2836.84|0
1628154300000|2021-08-05 09:05:00|2836.99|2836.99|2836.66|2836.66|2836.99|2836.99|2836.44|2836.44|0
1628154310000|2021-08-05 09:05:10|2836.62|2836.62|2835.92|2835.92|2836.62|2836.62|2835.92|2835.92|0
1628154320000|2021-08-05 09:05:20|2835.84|2835.84|2835.78|2835.78|2836.01|2836.01|2835.78|2835.78|0
1628154330000|2021-08-05 09:05:30|2835.45|2835.45|2835.49|2835.49|2835.49|2835.49|2835.45|2835.45|0
1628154340000|2021-08-05 09:05:40|2835.66|2835.66|2836.26|2836.26|2836.26|2836.26|2835.66|2835.66|0
1628154350000|2021-08-05 09:05:50|2836.32|2836.32|2836.81|2836.81|2836.81|2836.81|2836.32|2836.32|0
1628154400000|2021-08-05 09:06:40|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|0
1628154420000|2021-08-05 09:07:00|2836.98|2836.98|2837.04|2837.04|2837.04|2837.04|2836.98|2836.98|0
1628154430000|2021-08-05 09:07:10|2837.21|2837.21|2837.37|2837.37|2837.37|2837.37|2837.21|2837.21|0
1628154440000|2021-08-05 09:07:20|2837.39|2837.39|2837.87|2837.87|2837.87|2837.87|2837.39|2837.39|0
1628154450000|2021-08-05 09:07:30|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|0
1628154460000|2021-08-05 09:07:40|2838.24|2838.24|2838.69|2838.69|2838.69|2838.69|2838.24|2838.24|0
1628154470000|2021-08-05 09:07:50|2838.86|2838.86|2838.64|2838.64|2838.86|2838.86|2838.64|2838.64|0
1628154480000|2021-08-05 09:08:00|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|0
1628154490000|2021-08-05 09:08:10|2838.41|2838.41|2838.47|2838.47|2838.47|2838.47|2838.41|2838.41|0
1628154500000|2021-08-05 09:08:20|2838.52|2838.52|2838.47|2838.47|2838.52|2838.52|2838.47|2838.47|0
1628154510000|2021-08-05 09:08:30|2838.64|2838.64|2839.08|2839.08|2839.08|2839.08|2838.64|2838.64|0
1628154520000|2021-08-05 09:08:40|2838.97|2838.97|2838.91|2838.91|2838.97|2838.97|2838.91|2838.91|0
1628154530000|2021-08-05 09:08:50|2838.95|2838.95|2838.9|2838.9|2838.95|2838.95|2838.9|2838.9|0
1628154540000|2021-08-05 09:09:00|2838.95|2838.95|2838.79|2838.79|2838.96|2838.96|2838.79|2838.79|0
1628154550000|2021-08-05 09:09:10|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|0
1628154560000|2021-08-05 09:09:20|2838.57|2838.57|2838.61|2838.61|2838.61|2838.61|2838.57|2838.57|0
1628154570000|2021-08-05 09:09:30|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|0
1628154580000|2021-08-05 09:09:40|2838.33|2838.33|2838.11|2838.11|2838.33|2838.33|2838.11|2838.11|0
1628154590000|2021-08-05 09:09:50|2838.05|2838.05|2838|2838|2838.05|2838.05|2838|2838|0
1628154600000|2021-08-05 09:10:00|2837.94|2837.94|2837.89|2837.89|2837.94|2837.94|2837.89|2837.89|0
1628154610000|2021-08-05 09:10:10|2837.72|2837.72|2837.32|2837.32|2837.72|2837.72|2837.26|2837.26|0
1628154620000|2021-08-05 09:10:20|2837.26|2837.26|2837.77|2837.77|2837.77|2837.77|2837.26|2837.26|0
1628154630000|2021-08-05 09:10:30|2837.81|2837.81|2837.36|2837.36|2837.81|2837.81|2837.36|2837.36|0
1628154640000|2021-08-05 09:10:40|2837.42|2837.42|2837.53|2837.53|2837.53|2837.53|2837.42|2837.42|0
1628154650000|2021-08-05 09:10:50|2837.65|2837.65|2838.09|2838.09|2838.09|2838.09|2837.59|2837.59|0
1628154660000|2021-08-05 09:11:00|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1628154690000|2021-08-05 09:11:30|2838.29|2838.29|2838.35|2838.35|2838.35|2838.35|2838.29|2838.29|0
1628154700000|2021-08-05 09:11:40|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|2838.64|0
1628154710000|2021-08-05 09:11:50|2838.47|2838.47|2838.47|2838.47|2838.47|2838.47|2838.41|2838.41|0
1628154720000|2021-08-05 09:12:00|2838.3|2838.3|2837.8|2837.8|2838.3|2838.3|2837.8|2837.8|0
1628154730000|2021-08-05 09:12:10|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|2837.63|0
1628154740000|2021-08-05 09:12:20|2837.46|2837.46|2837.42|2837.42|2837.46|2837.46|2837.42|2837.42|0
1628154750000|2021-08-05 09:12:30|2837.47|2837.47|2837.81|2837.81|2837.81|2837.81|2837.47|2837.47|0
1628154760000|2021-08-05 09:12:40|2837.65|2837.65|2837.48|2837.48|2837.65|2837.65|2837.48|2837.48|0
1628154770000|2021-08-05 09:12:50|2837.4|2837.4|2837.29|2837.29|2837.4|2837.4|2837.29|2837.29|0
1628154780000|2021-08-05 09:13:00|2837.21|2837.21|2836.19|2836.19|2837.21|2837.21|2836.19|2836.19|0
1628154790000|2021-08-05 09:13:10|2835.03|2835.03|2835.19|2835.19|2835.19|2835.19|2835.03|2835.03|0
1628154820000|2021-08-05 09:13:40|2835.25|2835.25|2835.58|2835.58|2835.58|2835.58|2835.25|2835.25|0
1628154830000|2021-08-05 09:13:50|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1628154840000|2021-08-05 09:14:00|2835.8|2835.8|2835.85|2835.85|2835.85|2835.85|2835.8|2835.8|0
1628154850000|2021-08-05 09:14:10|2835.73|2835.73|2835.72|2835.72|2835.73|2835.73|2835.72|2835.72|0
1628154860000|2021-08-05 09:14:20|2835.77|2835.77|2836|2836|2836|2836|2835.77|2835.77|0
1628154870000|2021-08-05 09:14:30|2836.11|2836.11|2836.24|2836.24|2836.24|2836.24|2836.11|2836.11|0
1628154880000|2021-08-05 09:14:40|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1628154890000|2021-08-05 09:14:50|2836.22|2836.22|2836.72|2836.72|2836.72|2836.72|2836.22|2836.22|0
1628154900000|2021-08-05 09:15:00|2836.89|2836.89|2837.34|2837.34|2837.34|2837.34|2836.89|2836.89|0
1628154920000|2021-08-05 09:15:20|2837.17|2837.17|2836.84|2836.84|2837.17|2837.17|2836.84|2836.84|0
1628154930000|2021-08-05 09:15:30|2836.51|2836.51|2836.96|2836.96|2836.96|2836.96|2836.46|2836.46|0
1628154940000|2021-08-05 09:15:40|2836.46|2836.46|2836.3|2836.3|2836.46|2836.46|2836.3|2836.3|0
1628154950000|2021-08-05 09:15:50|2836.41|2836.41|2836.58|2836.58|2836.58|2836.58|2836.41|2836.41|0
1628154960000|2021-08-05 09:16:00|2836.62|2836.62|2836.5|2836.5|2836.71|2836.71|2836.5|2836.5|0
1628154970000|2021-08-05 09:16:10|2836.83|2836.83|2836.91|2836.91|2836.91|2836.91|2836.83|2836.83|0
1628154980000|2021-08-05 09:16:20|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|0
1628154990000|2021-08-05 09:16:30|2837.53|2837.53|2837.47|2837.47|2837.53|2837.53|2837.47|2837.47|0
1628155000000|2021-08-05 09:16:40|2837.43|2837.43|2837.32|2837.32|2837.43|2837.43|2837.32|2837.32|0
1628155030000|2021-08-05 09:17:10|2837.48|2837.48|2837.84|2837.84|2837.84|2837.84|2837.48|2837.48|0
1628155040000|2021-08-05 09:17:20|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|0
1628155050000|2021-08-05 09:17:30|2837.88|2837.88|2837.94|2837.94|2837.94|2837.94|2837.88|2837.88|0
1628155060000|2021-08-05 09:17:40|2837.89|2837.89|2836.9|2836.9|2837.89|2837.89|2836.9|2836.9|0
1628155070000|2021-08-05 09:17:50|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|0
1628155080000|2021-08-05 09:18:00|2836.79|2836.79|2836.42|2836.42|2836.79|2836.79|2836.42|2836.42|0
1628155090000|2021-08-05 09:18:10|2836.38|2836.38|2836.34|2836.34|2836.38|2836.38|2836.3|2836.3|0
1628155100000|2021-08-05 09:18:20|2836.4|2836.4|2835.94|2835.94|2836.4|2836.4|2835.94|2835.94|0
1628155110000|2021-08-05 09:18:30|2836.12|2836.12|2836.23|2836.23|2836.23|2836.23|2836.12|2836.12|0
1628155130000|2021-08-05 09:18:50|2835.73|2835.73|2835.81|2835.81|2835.81|2835.81|2835.73|2835.73|0
1628155140000|2021-08-05 09:19:00|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|2835.83|0
1628155150000|2021-08-05 09:19:10|2835.67|2835.67|2835.5|2835.5|2835.67|2835.67|2835.5|2835.5|0
1628155160000|2021-08-05 09:19:20|2835.67|2835.67|2835.84|2835.84|2835.84|2835.84|2835.67|2835.67|0
1628155190000|2021-08-05 09:19:50|2835.88|2835.88|2836.22|2836.22|2836.33|2836.33|2835.88|2835.88|0
1628155200000|2021-08-05 09:20:00|2836.26|2836.26|2836.67|2836.67|2836.67|2836.67|2836.26|2836.26|0
1628155210000|2021-08-05 09:20:10|2836.78|2836.78|2837.54|2837.54|2837.54|2837.54|2836.78|2836.78|0
1628155220000|2021-08-05 09:20:20|2837.71|2837.71|2837.77|2837.77|2837.77|2837.77|2837.71|2837.71|0
1628155230000|2021-08-05 09:20:30|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|2837.94|0
1628155240000|2021-08-05 09:20:40|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|0
1628155250000|2021-08-05 09:20:50|2837.5|2837.5|2837.34|2837.34|2837.5|2837.5|2837.34|2837.34|0
1628155260000|2021-08-05 09:21:00|2837.17|2837.17|2836.72|2836.72|2837.17|2837.17|2836.66|2836.66|0
1628155270000|2021-08-05 09:21:10|2836.7|2836.7|2836.72|2836.72|2836.72|2836.72|2836.7|2836.7|0
1628155280000|2021-08-05 09:21:20|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|0
1628155290000|2021-08-05 09:21:30|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|0
1628155300000|2021-08-05 09:21:40|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|2836.85|0
1628155310000|2021-08-05 09:21:50|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|0
1628155320000|2021-08-05 09:22:00|2836.75|2836.75|2836.87|2836.87|2836.92|2836.92|2836.75|2836.75|0
1628155330000|2021-08-05 09:22:10|2837.15|2837.15|2837.4|2837.4|2837.4|2837.4|2837.15|2837.15|0
1628155350000|2021-08-05 09:22:30|2837.45|2837.45|2837.42|2837.42|2837.45|2837.45|2837.34|2837.34|0
1628155360000|2021-08-05 09:22:40|2837.48|2837.48|2837.5|2837.5|2837.5|2837.5|2837.48|2837.48|0
1628155370000|2021-08-05 09:22:50|2837.58|2837.58|2837.88|2837.88|2837.88|2837.88|2837.58|2837.58|0
1628155380000|2021-08-05 09:23:00|2838.87|2838.87|2838.83|2838.83|2838.87|2838.87|2838.83|2838.83|0
1628155390000|2021-08-05 09:23:10|2838.78|2838.78|2839.06|2839.06|2839.06|2839.06|2838.72|2838.72|0
1628155400000|2021-08-05 09:23:20|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|2839.01|0
1628155420000|2021-08-05 09:23:40|2838.78|2838.78|2838.84|2838.84|2838.84|2838.84|2838.78|2838.78|0
1628155430000|2021-08-05 09:23:50|2839.01|2839.01|2838.84|2838.84|2839.01|2839.01|2838.84|2838.84|0
1628155440000|2021-08-05 09:24:00|2838.85|2838.85|2838.68|2838.68|2838.85|2838.85|2838.68|2838.68|0
1628155450000|2021-08-05 09:24:10|2838.63|2838.63|2838.57|2838.57|2838.63|2838.63|2838.57|2838.57|0
1628155460000|2021-08-05 09:24:20|2838.63|2838.63|2838.68|2838.68|2838.68|2838.68|2838.63|2838.63|0
1628155470000|2021-08-05 09:24:30|2839.02|2839.02|2838.94|2838.94|2839.02|2839.02|2838.94|2838.94|0
1628155480000|2021-08-05 09:24:40|2838.95|2838.95|2838.99|2838.99|2839.03|2839.03|2838.95|2838.95|0
1628155490000|2021-08-05 09:24:50|2838.97|2838.97|2837.96|2837.96|2838.97|2838.97|2837.8|2837.8|0
1628155500000|2021-08-05 09:25:00|2838.13|2838.13|2838.02|2838.02|2838.19|2838.19|2838.02|2838.02|0
1628155510000|2021-08-05 09:25:10|2837.71|2837.71|2837.66|2837.66|2837.71|2837.71|2837.66|2837.66|0
1628155530000|2021-08-05 09:25:30|2837.54|2837.54|2837.49|2837.49|2837.54|2837.54|2837.49|2837.49|0
1628155540000|2021-08-05 09:25:40|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|0
1628155550000|2021-08-05 09:25:50|2837.38|2837.38|2836.9|2836.9|2837.38|2837.38|2836.9|2836.9|0
1628155560000|2021-08-05 09:26:00|2836.78|2836.78|2836.86|2836.86|2836.95|2836.95|2836.78|2836.78|0
1628155570000|2021-08-05 09:26:10|2836.55|2836.55|2835.72|2835.72|2836.55|2836.55|2835.72|2835.72|0
1628155580000|2021-08-05 09:26:20|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1628155590000|2021-08-05 09:26:30|2835.68|2835.68|2835.55|2835.55|2835.68|2835.68|2835.55|2835.55|0
1628155600000|2021-08-05 09:26:40|2835.63|2835.63|2835.19|2835.19|2835.63|2835.63|2835.19|2835.19|0
1628155610000|2021-08-05 09:26:50|2835.02|2835.02|2834.98|2834.98|2835.02|2835.02|2834.98|2834.98|0
1628155630000|2021-08-05 09:27:10|2835|2835|2833.11|2833.11|2835|2835|2833.11|2833.11|0
1628155640000|2021-08-05 09:27:20|2833.05|2833.05|2833.42|2833.42|2833.42|2833.42|2833.05|2833.05|0
1628155650000|2021-08-05 09:27:30|2833.48|2833.48|2833.69|2833.69|2833.74|2833.74|2833.48|2833.48|0
1628155660000|2021-08-05 09:27:40|2833.46|2833.46|2833.02|2833.02|2833.51|2833.51|2833.02|2833.02|0
1628155670000|2021-08-05 09:27:50|2833.18|2833.18|2832.61|2832.61|2833.18|2833.18|2832.61|2832.61|0
1628155680000|2021-08-05 09:28:00|2832.44|2832.44|2831.93|2831.93|2832.44|2832.44|2831.93|2831.93|0
1628155690000|2021-08-05 09:28:10|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|0
1628155700000|2021-08-05 09:28:20|2831.62|2831.62|2831.37|2831.37|2831.62|2831.62|2831.37|2831.37|0
1628155710000|2021-08-05 09:28:30|2831.35|2831.35|2829.68|2829.68|2831.35|2831.35|2829.68|2829.68|0
1628155720000|2021-08-05 09:28:40|2829.56|2829.56|2829.56|2829.56|2829.56|2829.56|2829.45|2829.45|0
1628155730000|2021-08-05 09:28:50|2829.52|2829.52|2829.63|2829.63|2829.63|2829.63|2829.52|2829.52|0
1628155740000|2021-08-05 09:29:00|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|2829.62|0
1628155750000|2021-08-05 09:29:10|2829.73|2829.73|2829.85|2829.85|2829.85|2829.85|2829.68|2829.68|0
1628155760000|2021-08-05 09:29:20|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1628155780000|2021-08-05 09:29:40|2829.92|2829.92|2830.45|2830.45|2830.45|2830.45|2829.75|2829.75|0
1628155800000|2021-08-05 09:30:00|2830.63|2830.63|2830.57|2830.57|2830.63|2830.63|2830.57|2830.57|0
1628155810000|2021-08-05 09:30:10|2830.54|2830.54|2830.32|2830.32|2830.54|2830.54|2830.32|2830.32|0
1628155820000|2021-08-05 09:30:20|2830.37|2830.37|2830.88|2830.88|2830.88|2830.88|2830.37|2830.37|0
1628155830000|2021-08-05 09:30:30|2830.99|2830.99|2830.54|2830.54|2830.99|2830.99|2830.54|2830.54|0
1628155840000|2021-08-05 09:30:40|2830.5|2830.5|2830.44|2830.44|2830.5|2830.5|2830.44|2830.44|0
1628155850000|2021-08-05 09:30:50|2830.35|2830.35|2830.27|2830.27|2830.35|2830.35|2830.27|2830.27|0
1628155860000|2021-08-05 09:31:00|2830.43|2830.43|2829.89|2829.89|2830.43|2830.43|2829.83|2829.83|0
1628155870000|2021-08-05 09:31:10|2829.72|2829.72|2829.89|2829.89|2829.89|2829.89|2829.72|2829.72|0
1628155880000|2021-08-05 09:31:20|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|2829.85|0
1628155890000|2021-08-05 09:31:30|2829.68|2829.68|2829.35|2829.35|2829.71|2829.71|2829.35|2829.35|0
1628155900000|2021-08-05 09:31:40|2829.18|2829.18|2829.51|2829.51|2829.51|2829.51|2829.18|2829.18|0
1628155910000|2021-08-05 09:31:50|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|2829.66|0
1628155920000|2021-08-05 09:32:00|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|2829.83|0
1628155950000|2021-08-05 09:32:30|2829.66|2829.66|2829.49|2829.49|2829.66|2829.66|2829.16|2829.16|0
1628155970000|2021-08-05 09:32:50|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|2829.61|0
1628155990000|2021-08-05 09:33:10|2829.55|2829.55|2830.58|2830.58|2830.75|2830.75|2829.55|2829.55|0
1628156000000|2021-08-05 09:33:20|2830.54|2830.54|2830.36|2830.36|2830.54|2830.54|2830.36|2830.36|0
1628156020000|2021-08-05 09:33:40|2830.28|2830.28|2830.41|2830.41|2830.58|2830.58|2830.24|2830.24|0
1628156030000|2021-08-05 09:33:50|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1628156040000|2021-08-05 09:34:00|2830.51|2830.51|2830.52|2830.52|2830.52|2830.52|2830.51|2830.51|0
1628156050000|2021-08-05 09:34:10|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|2830.48|0
1628156080000|2021-08-05 09:34:40|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1628156090000|2021-08-05 09:34:50|2830.44|2830.44|2830.45|2830.45|2830.45|2830.45|2830.44|2830.44|0
1628156100000|2021-08-05 09:35:00|2830.33|2830.33|2830.18|2830.18|2830.33|2830.33|2830.18|2830.18|0
1628156110000|2021-08-05 09:35:10|2830.06|2830.06|2829.8|2829.8|2830.06|2830.06|2829.8|2829.8|0
1628156120000|2021-08-05 09:35:20|2829.92|2829.92|2829.71|2829.71|2829.92|2829.92|2829.71|2829.71|0
1628156130000|2021-08-05 09:35:30|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|2829.82|0
1628156140000|2021-08-05 09:35:40|2829.65|2829.65|2828.93|2828.93|2829.65|2829.65|2828.93|2828.93|0
1628156150000|2021-08-05 09:35:50|2828.87|2828.87|2828.15|2828.15|2828.87|2828.87|2828.15|2828.15|0
1628156160000|2021-08-05 09:36:00|2828.19|2828.19|2828.28|2828.28|2828.28|2828.28|2828.19|2828.19|0
1628156170000|2021-08-05 09:36:10|2828.78|2828.78|2828.81|2828.81|2828.81|2828.81|2828.77|2828.77|0
1628156180000|2021-08-05 09:36:20|2828.87|2828.87|2828.86|2828.86|2828.87|2828.87|2828.86|2828.86|0
1628156190000|2021-08-05 09:36:30|2828.92|2828.92|2829.19|2829.19|2829.19|2829.19|2828.92|2828.92|0
1628156200000|2021-08-05 09:36:40|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|0
1628156210000|2021-08-05 09:36:50|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|2829.2|0
1628156220000|2021-08-05 09:37:00|2829.11|2829.11|2828.44|2828.44|2829.11|2829.11|2828.44|2828.44|0
1628156230000|2021-08-05 09:37:10|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|0
1628156240000|2021-08-05 09:37:20|2828.47|2828.47|2828.64|2828.64|2828.64|2828.64|2828.47|2828.47|0
1628156250000|2021-08-05 09:37:30|2828.75|2828.75|2828.75|2828.75|2828.81|2828.81|2828.75|2828.75|0
1628156260000|2021-08-05 09:37:40|2828.77|2828.77|2828.58|2828.58|2828.77|2828.77|2828.58|2828.58|0
1628156280000|2021-08-05 09:38:00|2828.41|2828.41|2827.58|2827.58|2828.41|2828.41|2827.58|2827.58|0
1628156290000|2021-08-05 09:38:10|2827.41|2827.41|2827.2|2827.2|2827.41|2827.41|2827.2|2827.2|0
1628156300000|2021-08-05 09:38:20|2827.26|2827.26|2827.75|2827.75|2827.75|2827.75|2827.26|2827.26|0
1628156310000|2021-08-05 09:38:30|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|0
1628156320000|2021-08-05 09:38:40|2827.88|2827.88|2827.71|2827.71|2828.05|2828.05|2827.71|2827.71|0
1628156340000|2021-08-05 09:39:00|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|2827.54|0
1628156350000|2021-08-05 09:39:10|2827.46|2827.46|2827.54|2827.54|2827.54|2827.54|2827.46|2827.46|0
1628156360000|2021-08-05 09:39:20|2827.51|2827.51|2828.47|2828.47|2828.47|2828.47|2827.51|2827.51|0
1628156370000|2021-08-05 09:39:30|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|2828.51|0
1628156380000|2021-08-05 09:39:40|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|2828.34|0
1628156390000|2021-08-05 09:39:50|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|2828.68|0
1628156400000|2021-08-05 09:40:00|2828.73|2828.73|2827.52|2827.52|2828.73|2828.73|2827.52|2827.52|0
1628156410000|2021-08-05 09:40:10|2827.19|2827.19|2826.86|2826.86|2827.19|2827.19|2826.86|2826.86|0
1628156420000|2021-08-05 09:40:20|2826.77|2826.77|2826.68|2826.68|2826.77|2826.77|2826.68|2826.68|0
1628156430000|2021-08-05 09:40:30|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|2827.01|0
1628156440000|2021-08-05 09:40:40|2826.44|2826.44|2826.07|2826.07|2826.44|2826.44|2826.07|2826.07|0
1628156450000|2021-08-05 09:40:50|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|2826.57|0
1628156470000|2021-08-05 09:41:10|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1628156490000|2021-08-05 09:41:30|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|2826.9|0
1628156500000|2021-08-05 09:41:40|2826.79|2826.79|2826.12|2826.12|2826.79|2826.79|2826.12|2826.12|0
1628156510000|2021-08-05 09:41:50|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|2826.29|0
1628156520000|2021-08-05 09:42:00|2826.25|2826.25|2825.97|2825.97|2826.25|2826.25|2825.97|2825.97|0
1628156540000|2021-08-05 09:42:20|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|2825.8|0
1628156550000|2021-08-05 09:42:30|2825.97|2825.97|2825.88|2825.88|2825.97|2825.97|2825.88|2825.88|0
1628156560000|2021-08-05 09:42:40|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1628156570000|2021-08-05 09:42:50|2825.52|2825.52|2825.11|2825.11|2825.52|2825.52|2825.11|2825.11|0
1628156580000|2021-08-05 09:43:00|2825.07|2825.07|2825.09|2825.09|2825.09|2825.09|2825.03|2825.03|0
1628156600000|2021-08-05 09:43:20|2824.98|2824.98|2824.84|2824.84|2824.98|2824.98|2824.49|2824.49|0
1628156610000|2021-08-05 09:43:30|2825.01|2825.01|2824.99|2824.99|2825.01|2825.01|2824.88|2824.88|0
1628156630000|2021-08-05 09:43:50|2825.03|2825.03|2824.95|2824.95|2825.11|2825.11|2824.95|2824.95|0
1628156670000|2021-08-05 09:44:30|2825.2|2825.2|2825.37|2825.37|2825.37|2825.37|2825.14|2825.14|0
1628156680000|2021-08-05 09:44:40|2825.41|2825.41|2825.26|2825.26|2825.43|2825.43|2825.25|2825.25|0
1628156690000|2021-08-05 09:44:50|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|2825.27|0
1628156700000|2021-08-05 09:45:00|2825.22|2825.22|2825.16|2825.16|2825.22|2825.22|2825.16|2825.16|0
1628156710000|2021-08-05 09:45:10|2825.08|2825.08|2825.03|2825.03|2825.08|2825.08|2824.97|2824.97|0
1628156730000|2021-08-05 09:45:30|2824.97|2824.97|2823.08|2823.08|2824.97|2824.97|2823.08|2823.08|0
1628156740000|2021-08-05 09:45:40|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|0
1628156750000|2021-08-05 09:45:50|2823.19|2823.19|2822.59|2822.59|2823.19|2823.19|2822.53|2822.53|0
1628156760000|2021-08-05 09:46:00|2822.42|2822.42|2822.72|2822.72|2822.72|2822.72|2822.42|2822.42|0
1628156770000|2021-08-05 09:46:10|2822.77|2822.77|2822.83|2822.83|2822.83|2822.83|2822.77|2822.77|0
1628156780000|2021-08-05 09:46:20|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1628156790000|2021-08-05 09:46:30|2823.25|2823.25|2823.33|2823.33|2823.33|2823.33|2823.25|2823.25|0
1628156800000|2021-08-05 09:46:40|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1628156810000|2021-08-05 09:46:50|2823.42|2823.42|2823.36|2823.36|2823.42|2823.42|2823.36|2823.36|0
1628156820000|2021-08-05 09:47:00|2823.19|2823.19|2822.87|2822.87|2823.19|2823.19|2822.87|2822.87|0
1628156840000|2021-08-05 09:47:20|2822.98|2822.98|2823.15|2823.15|2823.15|2823.15|2822.98|2822.98|0
1628156850000|2021-08-05 09:47:30|2823.65|2823.65|2823.74|2823.74|2823.74|2823.74|2823.65|2823.65|0
1628156860000|2021-08-05 09:47:40|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|2823.69|0
1628156880000|2021-08-05 09:48:00|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.7|2823.7|0
1628156890000|2021-08-05 09:48:10|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|2823.91|0
1628156900000|2021-08-05 09:48:20|2824.08|2824.08|2824.24|2824.24|2824.24|2824.24|2824.08|2824.08|0
1628156930000|2021-08-05 09:48:50|2824.08|2824.08|2823.69|2823.69|2824.08|2824.08|2823.69|2823.69|0
1628156940000|2021-08-05 09:49:00|2823.41|2823.41|2822.45|2822.45|2823.41|2823.41|2822.33|2822.33|0
1628156950000|2021-08-05 09:49:10|2822.62|2822.62|2822.78|2822.78|2822.78|2822.78|2822.45|2822.45|0
1628156960000|2021-08-05 09:49:20|2822.95|2822.95|2822.93|2822.93|2822.99|2822.99|2822.93|2822.93|0
1628156970000|2021-08-05 09:49:30|2822.87|2822.87|2824.11|2824.11|2824.11|2824.11|2822.87|2822.87|0
1628156980000|2021-08-05 09:49:40|2824.28|2824.28|2824.34|2824.34|2824.34|2824.34|2824.28|2824.28|0
1628156990000|2021-08-05 09:49:50|2824.67|2824.67|2825.01|2825.01|2825.01|2825.01|2824.67|2824.67|0
1628157000000|2021-08-05 09:50:00|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|2825.06|0
1628157010000|2021-08-05 09:50:10|2825.23|2825.23|2825.25|2825.25|2825.25|2825.25|2825.23|2825.23|0
1628157020000|2021-08-05 09:50:20|2825.37|2825.37|2825.41|2825.41|2825.41|2825.41|2825.37|2825.37|0
1628157030000|2021-08-05 09:50:30|2825.09|2825.09|2824.41|2824.41|2825.09|2825.09|2824.41|2824.41|0
1628157040000|2021-08-05 09:50:40|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|2824.33|0
1628157050000|2021-08-05 09:50:50|2824.04|2824.04|2823.96|2823.96|2824.21|2824.21|2823.96|2823.96|0
1628157060000|2021-08-05 09:51:00|2823.63|2823.63|2822.8|2822.8|2823.75|2823.75|2822.8|2822.8|0
1628157070000|2021-08-05 09:51:10|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1628157080000|2021-08-05 09:51:20|2822.42|2822.42|2820.83|2820.83|2822.42|2822.42|2820.83|2820.83|0
1628157090000|2021-08-05 09:51:30|2820.58|2820.58|2820.55|2820.55|2820.58|2820.58|2820.3|2820.3|0
1628157100000|2021-08-05 09:51:40|2820.66|2820.66|2821.11|2821.11|2821.11|2821.11|2820.6|2820.6|0
1628157110000|2021-08-05 09:51:50|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1628157120000|2021-08-05 09:52:00|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|2820.95|0
1628157130000|2021-08-05 09:52:10|2820.78|2820.78|2821.03|2821.03|2821.03|2821.03|2820.78|2820.78|0
1628157140000|2021-08-05 09:52:20|2821.2|2821.2|2820.97|2820.97|2821.2|2821.2|2820.97|2820.97|0
1628157150000|2021-08-05 09:52:30|2820.91|2820.91|2820.87|2820.87|2820.91|2820.91|2820.87|2820.87|0
1628157160000|2021-08-05 09:52:40|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.48|2820.48|0
1628157170000|2021-08-05 09:52:50|2820.45|2820.45|2820.39|2820.39|2820.45|2820.45|2820.39|2820.39|0
1628157180000|2021-08-05 09:53:00|2820.56|2820.56|2820.56|2820.56|2820.61|2820.61|2820.56|2820.56|0
1628157190000|2021-08-05 09:53:10|2820.5|2820.5|2820.12|2820.12|2820.5|2820.5|2820.12|2820.12|0
1628157200000|2021-08-05 09:53:20|2820.23|2820.23|2820.35|2820.35|2820.35|2820.35|2820.23|2820.23|0
1628157210000|2021-08-05 09:53:30|2820.39|2820.39|2820.89|2820.89|2820.89|2820.89|2820.39|2820.39|0
1628157220000|2021-08-05 09:53:40|2820.56|2820.56|2820.39|2820.39|2820.56|2820.56|2820.39|2820.39|0
1628157240000|2021-08-05 09:54:00|2820.62|2820.62|2820.27|2820.27|2820.62|2820.62|2820.27|2820.27|0
1628157250000|2021-08-05 09:54:10|2820.1|2820.1|2820.38|2820.38|2820.38|2820.38|2820.1|2820.1|0
1628157260000|2021-08-05 09:54:20|2820.55|2820.55|2820.94|2820.94|2820.94|2820.94|2820.55|2820.55|0
1628157270000|2021-08-05 09:54:30|2820.98|2820.98|2820.76|2820.76|2821.04|2821.04|2820.76|2820.76|0
1628157280000|2021-08-05 09:54:40|2820.8|2820.8|2821.14|2821.14|2821.47|2821.47|2820.8|2820.8|0
1628157290000|2021-08-05 09:54:50|2820.98|2820.98|2820.82|2820.82|2820.98|2820.98|2820.82|2820.82|0
1628157300000|2021-08-05 09:55:00|2820.21|2820.21|2818.74|2818.74|2820.21|2820.21|2818.74|2818.74|0
1628157310000|2021-08-05 09:55:10|2818.7|2818.7|2818.49|2818.49|2818.7|2818.7|2818.49|2818.49|0
1628157320000|2021-08-05 09:55:20|2818.23|2818.23|2818.25|2818.25|2818.29|2818.29|2818.17|2818.17|0
1628157330000|2021-08-05 09:55:30|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1628157340000|2021-08-05 09:55:40|2817.91|2817.91|2817.86|2817.86|2817.91|2817.91|2817.8|2817.8|0
1628157350000|2021-08-05 09:55:50|2818.02|2818.02|2818.44|2818.44|2818.44|2818.44|2818.02|2818.02|0
1628157360000|2021-08-05 09:56:00|2818.6|2818.6|2818.67|2818.67|2818.67|2818.67|2818.6|2818.6|0
1628157380000|2021-08-05 09:56:20|2818.56|2818.56|2818.64|2818.64|2818.72|2818.72|2818.56|2818.56|0
1628157410000|2021-08-05 09:56:50|2818.7|2818.7|2818.73|2818.73|2818.73|2818.73|2818.7|2818.7|0
1628157420000|2021-08-05 09:57:00|2818.4|2818.4|2817.86|2817.86|2818.4|2818.4|2817.86|2817.86|0
1628157430000|2021-08-05 09:57:10|2818.02|2818.02|2816.39|2816.39|2818.02|2818.02|2816.39|2816.39|0
1628157440000|2021-08-05 09:57:20|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|0
1628157450000|2021-08-05 09:57:30|2816.39|2816.39|2816.39|2816.39|2816.39|2816.39|2816.34|2816.34|0
1628157480000|2021-08-05 09:58:00|2816.22|2816.22|2816.5|2816.5|2816.55|2816.55|2816.22|2816.22|0
1628157490000|2021-08-05 09:58:10|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1628157500000|2021-08-05 09:58:20|2816.42|2816.42|2816.53|2816.53|2816.53|2816.53|2816.42|2816.42|0
1628157510000|2021-08-05 09:58:30|2816.41|2816.41|2816.84|2816.84|2816.84|2816.84|2816.41|2816.41|0
1628157520000|2021-08-05 09:58:40|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1628157530000|2021-08-05 09:58:50|2817.01|2817.01|2817.18|2817.18|2817.29|2817.29|2817.01|2817.01|0
1628157540000|2021-08-05 09:59:00|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|0
1628157550000|2021-08-05 09:59:10|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|0
1628157560000|2021-08-05 09:59:20|2816.74|2816.74|2816.97|2816.97|2816.97|2816.97|2816.74|2816.74|0
1628157570000|2021-08-05 09:59:30|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|0
1628157590000|2021-08-05 09:59:50|2816.68|2816.68|2816.85|2816.85|2816.85|2816.85|2816.68|2816.68|0
1628157600000|2021-08-05 10:00:00|2816.81|2816.81|2816.47|2816.47|2816.81|2816.81|2816.47|2816.47|0
1628157610000|2021-08-05 10:00:10|2816.41|2816.41|2816.46|2816.46|2816.46|2816.46|2816.41|2816.41|0
1628157620000|2021-08-05 10:00:20|2816.51|2816.51|2818.05|2818.05|2818.05|2818.05|2816.51|2816.51|0
1628157630000|2021-08-05 10:00:30|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1628157640000|2021-08-05 10:00:40|2818.1|2818.1|2818.56|2818.56|2818.56|2818.56|2818.1|2818.1|0
1628157650000|2021-08-05 10:00:50|2818.52|2818.52|2817.76|2817.76|2818.52|2818.52|2817.65|2817.65|0
1628157660000|2021-08-05 10:01:00|2817.87|2817.87|2818.1|2818.1|2818.1|2818.1|2817.87|2817.87|0
1628157680000|2021-08-05 10:01:20|2818.12|2818.12|2818.28|2818.28|2818.28|2818.28|2818.11|2818.11|0
1628157690000|2021-08-05 10:01:30|2818.34|2818.34|2818.5|2818.5|2818.5|2818.5|2818.34|2818.34|0
1628157700000|2021-08-05 10:01:40|2818.56|2818.56|2818.44|2818.44|2818.56|2818.56|2818.44|2818.44|0
1628157710000|2021-08-05 10:01:50|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|2818.56|0
1628157720000|2021-08-05 10:02:00|2818.62|2818.62|2818.8|2818.8|2818.8|2818.8|2818.62|2818.62|0
1628157730000|2021-08-05 10:02:10|2818.84|2818.84|2819.67|2819.67|2819.67|2819.67|2818.84|2818.84|0
1628157740000|2021-08-05 10:02:20|2819.63|2819.63|2819.75|2819.75|2819.86|2819.86|2819.53|2819.53|0
1628157770000|2021-08-05 10:02:50|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|0
1628157780000|2021-08-05 10:03:00|2819.86|2819.86|2819.75|2819.75|2819.86|2819.86|2819.75|2819.75|0
1628157790000|2021-08-05 10:03:10|2819.91|2819.91|2820.08|2820.08|2820.08|2820.08|2819.91|2819.91|0
1628157800000|2021-08-05 10:03:20|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1628157810000|2021-08-05 10:03:30|2819.98|2819.98|2819.75|2819.75|2819.98|2819.98|2819.75|2819.75|0
1628157830000|2021-08-05 10:03:50|2819.79|2819.79|2819.9|2819.9|2819.9|2819.9|2819.79|2819.79|0
1628157840000|2021-08-05 10:04:00|2820.02|2820.02|2820.07|2820.07|2820.07|2820.07|2820.02|2820.02|0
1628157850000|2021-08-05 10:04:10|2820.12|2820.12|2820.42|2820.42|2820.42|2820.42|2820.12|2820.12|0
1628157860000|2021-08-05 10:04:20|2820.41|2820.41|2821.32|2821.32|2821.32|2821.32|2820.41|2820.41|0
1628157870000|2021-08-05 10:04:30|2821.43|2821.43|2821.47|2821.47|2821.47|2821.47|2821.43|2821.43|0
1628157880000|2021-08-05 10:04:40|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|2821.51|0
1628157890000|2021-08-05 10:04:50|2821.57|2821.57|2821.51|2821.51|2821.57|2821.57|2821.4|2821.4|0
1628157900000|2021-08-05 10:05:00|2821.55|2821.55|2822.01|2822.01|2822.01|2822.01|2821.55|2821.55|0
1628157910000|2021-08-05 10:05:10|2822.05|2822.05|2822.3|2822.3|2822.3|2822.3|2822.05|2822.05|0
1628157920000|2021-08-05 10:05:20|2822.13|2822.13|2821.92|2821.92|2822.13|2822.13|2821.92|2821.92|0
1628157940000|2021-08-05 10:05:40|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1628157950000|2021-08-05 10:05:50|2822.02|2822.02|2821.96|2821.96|2822.02|2822.02|2821.96|2821.96|0
1628157970000|2021-08-05 10:06:10|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1628157980000|2021-08-05 10:06:20|2822.22|2822.22|2822.54|2822.54|2822.54|2822.54|2822.22|2822.22|0
1628157990000|2021-08-05 10:06:30|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1628158000000|2021-08-05 10:06:40|2822.68|2822.68|2822.51|2822.51|2822.68|2822.68|2822.51|2822.51|0
1628158010000|2021-08-05 10:06:50|2822.57|2822.57|2822.46|2822.46|2822.57|2822.57|2822.4|2822.4|0
1628158020000|2021-08-05 10:07:00|2822.54|2822.54|2822.71|2822.71|2822.87|2822.87|2822.54|2822.54|0
1628158070000|2021-08-05 10:07:50|2822.62|2822.62|2822.71|2822.71|2822.71|2822.71|2822.62|2822.62|0
1628158080000|2021-08-05 10:08:00|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1628158090000|2021-08-05 10:08:10|2822.9|2822.9|2821.41|2821.41|2822.99|2822.99|2821.41|2821.41|0
1628158100000|2021-08-05 10:08:20|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1628158110000|2021-08-05 10:08:30|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1628158120000|2021-08-05 10:08:40|2821.79|2821.79|2821.84|2821.84|2821.9|2821.9|2821.79|2821.79|0
1628158130000|2021-08-05 10:08:50|2822.05|2822.05|2823.28|2823.28|2823.28|2823.28|2822.05|2822.05|0
1628158140000|2021-08-05 10:09:00|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1628158150000|2021-08-05 10:09:10|2823.48|2823.48|2823.14|2823.14|2823.48|2823.48|2823.1|2823.1|0
1628158160000|2021-08-05 10:09:20|2823.19|2823.19|2823.87|2823.87|2823.87|2823.87|2823.19|2823.19|0
1628158170000|2021-08-05 10:09:30|2823.69|2823.69|2823.58|2823.58|2823.69|2823.69|2823.58|2823.58|0
1628158180000|2021-08-05 10:09:40|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|2823.41|0
1628158200000|2021-08-05 10:10:00|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|0
1628158210000|2021-08-05 10:10:10|2822.91|2822.91|2822.81|2822.81|2822.91|2822.91|2822.81|2822.81|0
1628158220000|2021-08-05 10:10:20|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1628158230000|2021-08-05 10:10:30|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|2822.59|0
1628158240000|2021-08-05 10:10:40|2822.58|2822.58|2821.32|2821.32|2822.58|2822.58|2821.32|2821.32|0
1628158250000|2021-08-05 10:10:50|2821.24|2821.24|2821.18|2821.18|2821.24|2821.24|2821.18|2821.18|0
1628158260000|2021-08-05 10:11:00|2821.01|2821.01|2820.93|2820.93|2821.01|2821.01|2820.93|2820.93|0
1628158270000|2021-08-05 10:11:10|2820.84|2820.84|2820.31|2820.31|2820.84|2820.84|2820.31|2820.31|0
1628158290000|2021-08-05 10:11:30|2820.19|2820.19|2820.08|2820.08|2820.19|2820.19|2820.08|2820.08|0
1628158300000|2021-08-05 10:11:40|2819.97|2819.97|2819.24|2819.24|2819.97|2819.97|2819.24|2819.24|0
1628158320000|2021-08-05 10:12:00|2818.96|2818.96|2818.65|2818.65|2818.97|2818.97|2818.65|2818.65|0
1628158330000|2021-08-05 10:12:10|2818.61|2818.61|2818.71|2818.71|2818.71|2818.71|2818.61|2818.61|0
1628158340000|2021-08-05 10:12:20|2818.82|2818.82|2818.99|2818.99|2818.99|2818.99|2818.82|2818.82|0
1628158350000|2021-08-05 10:12:30|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|0
1628158360000|2021-08-05 10:12:40|2819.1|2819.1|2818.86|2818.86|2819.1|2819.1|2818.86|2818.86|0
1628158370000|2021-08-05 10:12:50|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|0
1628158390000|2021-08-05 10:13:10|2818.86|2818.86|2818.22|2818.22|2818.86|2818.86|2818.22|2818.22|0
1628158400000|2021-08-05 10:13:20|2818.45|2818.45|2818.43|2818.43|2818.5|2818.5|2818.39|2818.39|0
1628158440000|2021-08-05 10:14:00|2818.39|2818.39|2818.18|2818.18|2818.39|2818.39|2818.18|2818.18|0
1628158470000|2021-08-05 10:14:30|2818.01|2818.01|2817.5|2817.5|2818.01|2818.01|2817.5|2817.5|0
1628158480000|2021-08-05 10:14:40|2817.34|2817.34|2817.23|2817.23|2817.34|2817.34|2817.17|2817.17|0
1628158490000|2021-08-05 10:14:50|2817.34|2817.34|2817.62|2817.62|2817.62|2817.62|2817.34|2817.34|0
1628158500000|2021-08-05 10:15:00|2817.51|2817.51|2817.68|2817.68|2817.73|2817.73|2817.51|2817.51|0
1628158510000|2021-08-05 10:15:10|2817.84|2817.84|2817.85|2817.85|2817.85|2817.85|2817.84|2817.84|0
1628158530000|2021-08-05 10:15:30|2817.96|2817.96|2817.91|2817.91|2817.96|2817.96|2817.91|2817.91|0
1628158540000|2021-08-05 10:15:40|2817.74|2817.74|2817.62|2817.62|2817.74|2817.74|2817.62|2817.62|0
1628158560000|2021-08-05 10:16:00|2817.54|2817.54|2816.89|2816.89|2817.54|2817.54|2816.89|2816.89|0
1628158570000|2021-08-05 10:16:10|2817.12|2817.12|2817.12|2817.12|2817.12|2817.12|2816.95|2816.95|0
1628158590000|2021-08-05 10:16:30|2816.95|2816.95|2817.03|2817.03|2817.06|2817.06|2816.88|2816.88|0
1628158600000|2021-08-05 10:16:40|2816.53|2816.53|2816.53|2816.53|2816.81|2816.81|2816.53|2816.53|0
1628158610000|2021-08-05 10:16:50|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1628158620000|2021-08-05 10:17:00|2816.25|2816.25|2815.79|2815.79|2816.34|2816.34|2815.79|2815.79|0
1628158630000|2021-08-05 10:17:10|2815.85|2815.85|2815.97|2815.97|2815.97|2815.97|2815.85|2815.85|0
1628158640000|2021-08-05 10:17:20|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1628158650000|2021-08-05 10:17:30|2816.09|2816.09|2816.6|2816.6|2816.6|2816.6|2816.09|2816.09|0
1628158670000|2021-08-05 10:17:50|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1628158680000|2021-08-05 10:18:00|2816.31|2816.31|2816.27|2816.27|2816.31|2816.31|2816.27|2816.27|0
1628158690000|2021-08-05 10:18:10|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|2816.67|0
1628158700000|2021-08-05 10:18:20|2816.78|2816.78|2816.62|2816.62|2816.78|2816.78|2816.62|2816.62|0
1628158710000|2021-08-05 10:18:30|2816.56|2816.56|2816.51|2816.51|2816.56|2816.56|2816.51|2816.51|0
1628158720000|2021-08-05 10:18:40|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1628158730000|2021-08-05 10:18:50|2816.62|2816.62|2815.58|2815.58|2816.62|2816.62|2815.58|2815.58|0
1628158760000|2021-08-05 10:19:20|2815.64|2815.64|2815.7|2815.7|2815.7|2815.7|2815.64|2815.64|0
1628158770000|2021-08-05 10:19:30|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1628158780000|2021-08-05 10:19:40|2815.57|2815.57|2815.35|2815.35|2815.6|2815.6|2815.35|2815.35|0
1628158790000|2021-08-05 10:19:50|2815.31|2815.31|2813.62|2813.62|2815.31|2815.31|2813.62|2813.62|0
1628158800000|2021-08-05 10:20:00|2813.58|2813.58|2812.14|2812.14|2813.59|2813.59|2812.11|2812.11|0
1628158810000|2021-08-05 10:20:10|2812.26|2812.26|2812.54|2812.54|2812.54|2812.54|2812.26|2812.26|0
1628158820000|2021-08-05 10:20:20|2812.6|2812.6|2812.91|2812.91|2812.91|2812.91|2812.6|2812.6|0
1628158830000|2021-08-05 10:20:30|2813.03|2813.03|2814.09|2814.09|2814.37|2814.37|2813.03|2813.03|0
1628158840000|2021-08-05 10:20:40|2814.17|2814.17|2812.94|2812.94|2814.17|2814.17|2812.94|2812.94|0
1628158860000|2021-08-05 10:21:00|2812.69|2812.69|2812.46|2812.46|2812.69|2812.69|2812.46|2812.46|0
1628158870000|2021-08-05 10:21:10|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|2812.43|0
1628158880000|2021-08-05 10:21:20|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|2812.47|0
1628158890000|2021-08-05 10:21:30|2812.64|2812.64|2813.28|2813.28|2813.28|2813.28|2812.64|2812.64|0
1628158910000|2021-08-05 10:21:50|2813.06|2813.06|2811.67|2811.67|2813.06|2813.06|2811.59|2811.59|0
1628158920000|2021-08-05 10:22:00|2811.84|2811.84|2811.9|2811.9|2811.9|2811.9|2811.67|2811.67|0
1628158930000|2021-08-05 10:22:10|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|0
1628158940000|2021-08-05 10:22:20|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|2811.82|0
1628158950000|2021-08-05 10:22:30|2811.32|2811.32|2811.06|2811.06|2811.32|2811.32|2811.06|2811.06|0
1628158960000|2021-08-05 10:22:40|2811.39|2811.39|2811.21|2811.21|2811.39|2811.39|2811.15|2811.15|0
1628158970000|2021-08-05 10:22:50|2810.96|2810.96|2810.74|2810.74|2810.96|2810.96|2810.74|2810.74|0
1628159000000|2021-08-05 10:23:20|2810.62|2810.62|2810.56|2810.56|2810.62|2810.62|2810.56|2810.56|0
1628159020000|2021-08-05 10:23:40|2810.26|2810.26|2809.8|2809.8|2810.26|2810.26|2809.8|2809.8|0
1628159030000|2021-08-05 10:23:50|2809.96|2809.96|2810.21|2810.21|2810.21|2810.21|2809.96|2809.96|0
1628159050000|2021-08-05 10:24:10|2810.27|2810.27|2810.17|2810.17|2810.27|2810.27|2809.94|2809.94|0
1628159070000|2021-08-05 10:24:30|2810.08|2810.08|2808.91|2808.91|2810.08|2810.08|2808.91|2808.91|0
1628159080000|2021-08-05 10:24:40|2809.07|2809.07|2809.07|2809.07|2809.13|2809.13|2809.07|2809.07|0
1628159090000|2021-08-05 10:24:50|2808.99|2808.99|2808.67|2808.67|2809.19|2809.19|2808.67|2808.67|0
1628159100000|2021-08-05 10:25:00|2808.58|2808.58|2807.86|2807.86|2808.58|2808.58|2807.86|2807.86|0
1628159110000|2021-08-05 10:25:10|2808.27|2808.27|2808.15|2808.15|2808.27|2808.27|2808.15|2808.15|0
1628159120000|2021-08-05 10:25:20|2808.11|2808.11|2809.53|2809.53|2809.53|2809.53|2808.07|2808.07|0
1628159130000|2021-08-05 10:25:30|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|0
1628159140000|2021-08-05 10:25:40|2809.6|2809.6|2810.72|2810.72|2810.72|2810.72|2809.6|2809.6|0
1628159150000|2021-08-05 10:25:50|2810.88|2810.88|2810.93|2810.93|2811.1|2811.1|2810.88|2810.88|0
1628159160000|2021-08-05 10:26:00|2810.87|2810.87|2810.93|2810.93|2810.93|2810.93|2810.7|2810.7|0
1628159170000|2021-08-05 10:26:10|2810.82|2810.82|2810.88|2810.88|2810.92|2810.92|2810.81|2810.81|0
1628159180000|2021-08-05 10:26:20|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|2810.92|0
1628159210000|2021-08-05 10:26:50|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|2811.09|0
1628159220000|2021-08-05 10:27:00|2811.25|2811.25|2811.08|2811.08|2811.25|2811.25|2811.08|2811.08|0
1628159230000|2021-08-05 10:27:10|2811.09|2811.09|2811.18|2811.18|2811.18|2811.18|2811.09|2811.09|0
1628159240000|2021-08-05 10:27:20|2811.51|2811.51|2811.58|2811.58|2811.58|2811.58|2811.51|2811.51|0
1628159260000|2021-08-05 10:27:40|2811.83|2811.83|2812.48|2812.48|2812.48|2812.48|2811.83|2811.83|0
1628159270000|2021-08-05 10:27:50|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|2812.59|0
1628159280000|2021-08-05 10:28:00|2812.64|2812.64|2812.71|2812.71|2812.75|2812.75|2812.53|2812.53|0
1628159290000|2021-08-05 10:28:10|2812.67|2812.67|2812.06|2812.06|2812.9|2812.9|2812.06|2812.06|0
1628159300000|2021-08-05 10:28:20|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1628159310000|2021-08-05 10:28:30|2812.07|2812.07|2812.29|2812.29|2812.29|2812.29|2812.07|2812.07|0
1628159320000|2021-08-05 10:28:40|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|2812.13|0
1628159330000|2021-08-05 10:28:50|2812.22|2812.22|2812.29|2812.29|2812.29|2812.29|2812.18|2812.18|0
1628159340000|2021-08-05 10:29:00|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|2812.37|0
1628159370000|2021-08-05 10:29:30|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|2812.48|0
1628159380000|2021-08-05 10:29:40|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1628159390000|2021-08-05 10:29:50|2812.51|2812.51|2812.53|2812.53|2812.57|2812.57|2812.51|2812.51|0
1628159400000|2021-08-05 10:30:00|2812.8|2812.8|2813.55|2813.55|2813.55|2813.55|2812.8|2812.8|0
1628159410000|2021-08-05 10:30:10|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1628159420000|2021-08-05 10:30:20|2813.93|2813.93|2814.23|2814.23|2814.24|2814.24|2813.93|2813.93|0
1628159430000|2021-08-05 10:30:30|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1628159440000|2021-08-05 10:30:40|2814.37|2814.37|2814.43|2814.43|2814.43|2814.43|2814.37|2814.37|0
1628159450000|2021-08-05 10:30:50|2814.54|2814.54|2814.5|2814.5|2814.54|2814.54|2814.5|2814.5|0
1628159460000|2021-08-05 10:31:00|2814.39|2814.39|2814.1|2814.1|2814.39|2814.39|2814.1|2814.1|0
1628159470000|2021-08-05 10:31:10|2813.93|2813.93|2813.3|2813.3|2813.93|2813.93|2813.3|2813.3|0
1628159480000|2021-08-05 10:31:20|2813.46|2813.46|2813.52|2813.52|2813.52|2813.52|2813.46|2813.46|0
1628159490000|2021-08-05 10:31:30|2813.34|2813.34|2813.49|2813.49|2813.49|2813.49|2813.34|2813.34|0
1628159500000|2021-08-05 10:31:40|2813.53|2813.53|2813.36|2813.36|2813.53|2813.53|2813.36|2813.36|0
1628159510000|2021-08-05 10:31:50|2813.53|2813.53|2813.24|2813.24|2813.58|2813.58|2813.24|2813.24|0
1628159520000|2021-08-05 10:32:00|2813.41|2813.41|2812.85|2812.85|2813.41|2813.41|2812.85|2812.85|0
1628159530000|2021-08-05 10:32:10|2812.68|2812.68|2812.41|2812.41|2812.68|2812.68|2812.41|2812.41|0
1628159540000|2021-08-05 10:32:20|2812.4|2812.4|2812.4|2812.4|2812.4|2812.4|2812.4|2812.4|0
1628159550000|2021-08-05 10:32:30|2812.56|2812.56|2812.68|2812.68|2812.74|2812.74|2812.56|2812.56|0
1628159560000|2021-08-05 10:32:40|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1628159570000|2021-08-05 10:32:50|2812.9|2812.9|2812.79|2812.79|2812.9|2812.9|2812.79|2812.79|0
1628159580000|2021-08-05 10:33:00|2812.75|2812.75|2812.91|2812.91|2812.91|2812.91|2812.75|2812.75|0
1628159610000|2021-08-05 10:33:30|2813.08|2813.08|2812.68|2812.68|2813.08|2813.08|2812.68|2812.68|0
1628159620000|2021-08-05 10:33:40|2812.52|2812.52|2812.42|2812.42|2812.52|2812.52|2812.42|2812.42|0
1628159630000|2021-08-05 10:33:50|2812.31|2812.31|2811.97|2811.97|2812.31|2812.31|2811.97|2811.97|0
1628159640000|2021-08-05 10:34:00|2812.03|2812.03|2812.28|2812.28|2812.37|2812.37|2812.03|2812.03|0
1628159650000|2021-08-05 10:34:10|2812.68|2812.68|2813.3|2813.3|2813.3|2813.3|2812.62|2812.62|0
1628159660000|2021-08-05 10:34:20|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|2813.38|0
1628159670000|2021-08-05 10:34:30|2813.61|2813.61|2813.9|2813.9|2813.9|2813.9|2813.61|2813.61|0
1628159680000|2021-08-05 10:34:40|2814.07|2814.07|2814.23|2814.23|2814.23|2814.23|2814.07|2814.07|0
1628159690000|2021-08-05 10:34:50|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|0
1628159700000|2021-08-05 10:35:00|2813.57|2813.57|2813.18|2813.18|2813.57|2813.57|2813.18|2813.18|0
1628159710000|2021-08-05 10:35:10|2813.1|2813.1|2812.77|2812.77|2813.1|2813.1|2812.77|2812.77|0
1628159740000|2021-08-05 10:35:40|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|2812.85|0
1628159750000|2021-08-05 10:35:50|2812.89|2812.89|2813.06|2813.06|2813.06|2813.06|2812.89|2812.89|0
1628159760000|2021-08-05 10:36:00|2813|2813|2813.58|2813.58|2813.63|2813.63|2813|2813|0
1628159780000|2021-08-05 10:36:20|2814.07|2814.07|2813.82|2813.82|2814.07|2814.07|2813.82|2813.82|0
1628159790000|2021-08-05 10:36:30|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1628159810000|2021-08-05 10:36:50|2813.71|2813.71|2813.63|2813.63|2813.71|2813.71|2813.63|2813.63|0
1628159820000|2021-08-05 10:37:00|2813.59|2813.59|2813.23|2813.23|2813.59|2813.59|2813.23|2813.23|0
1628159830000|2021-08-05 10:37:10|2813.34|2813.34|2814.91|2814.91|2814.93|2814.93|2813.34|2813.34|0
1628159860000|2021-08-05 10:37:40|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|2814.85|0
1628159880000|2021-08-05 10:38:00|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|0
1628159890000|2021-08-05 10:38:10|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1628159900000|2021-08-05 10:38:20|2814.08|2814.08|2814.03|2814.03|2814.08|2814.08|2814.03|2814.03|0
1628159920000|2021-08-05 10:38:40|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1628159940000|2021-08-05 10:39:00|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|0
1628159960000|2021-08-05 10:39:20|2814.03|2814.03|2813.86|2813.86|2814.03|2814.03|2813.86|2813.86|0
1628159970000|2021-08-05 10:39:30|2813.85|2813.85|2813.69|2813.69|2813.85|2813.85|2813.69|2813.69|0
1628159990000|2021-08-05 10:39:50|2813.46|2813.46|2813.41|2813.41|2813.46|2813.46|2813.41|2813.41|0
1628160010000|2021-08-05 10:40:10|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1628160020000|2021-08-05 10:40:20|2813.33|2813.33|2814.08|2814.08|2814.08|2814.08|2813.33|2813.33|0
1628160030000|2021-08-05 10:40:30|2814.02|2814.02|2814.51|2814.51|2814.51|2814.51|2814.02|2814.02|0
1628160040000|2021-08-05 10:40:40|2814.74|2814.74|2814.75|2814.75|2814.75|2814.75|2814.42|2814.42|0
1628160050000|2021-08-05 10:40:50|2814.91|2814.91|2815.21|2815.21|2815.21|2815.21|2814.91|2814.91|0
1628160060000|2021-08-05 10:41:00|2815.23|2815.23|2815.25|2815.25|2815.25|2815.25|2815.23|2815.23|0
1628160090000|2021-08-05 10:41:30|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|0
1628160100000|2021-08-05 10:41:40|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|0
1628160120000|2021-08-05 10:42:00|2815.2|2815.2|2815.14|2815.14|2815.2|2815.2|2815.09|2815.09|0
1628160140000|2021-08-05 10:42:20|2815.09|2815.09|2815.25|2815.25|2815.25|2815.25|2815.09|2815.09|0
1628160150000|2021-08-05 10:42:30|2815.58|2815.58|2815.67|2815.67|2815.67|2815.67|2815.58|2815.58|0
1628160170000|2021-08-05 10:42:50|2815.61|2815.61|2815.64|2815.64|2815.64|2815.64|2815.56|2815.56|0
1628160180000|2021-08-05 10:43:00|2815.59|2815.59|2815.16|2815.16|2815.59|2815.59|2815.16|2815.16|0
1628160190000|2021-08-05 10:43:10|2814.6|2814.6|2814.49|2814.49|2814.6|2814.6|2814.49|2814.49|0
1628160200000|2021-08-05 10:43:20|2814.45|2814.45|2813.52|2813.52|2814.45|2814.45|2813.52|2813.52|0
1628160210000|2021-08-05 10:43:30|2813.34|2813.34|2813.22|2813.22|2813.34|2813.34|2813.22|2813.22|0
1628160220000|2021-08-05 10:43:40|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|2813.18|0
1628160230000|2021-08-05 10:43:50|2812.85|2812.85|2813.18|2813.18|2813.24|2813.24|2812.85|2812.85|0
1628160240000|2021-08-05 10:44:00|2813.07|2813.07|2813.06|2813.06|2813.1|2813.1|2813.02|2813.02|0
1628160280000|2021-08-05 10:44:40|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1628160290000|2021-08-05 10:44:50|2813.22|2813.22|2813.28|2813.28|2813.28|2813.28|2813.22|2813.22|0
1628160300000|2021-08-05 10:45:00|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1628160320000|2021-08-05 10:45:20|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|2813.28|0
1628160340000|2021-08-05 10:45:40|2813.45|2813.45|2814.09|2814.09|2814.09|2814.09|2813.45|2813.45|0
1628160350000|2021-08-05 10:45:50|2814.25|2814.25|2814.25|2814.25|2814.25|2814.25|2814.25|2814.25|0
1628160360000|2021-08-05 10:46:00|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1628160370000|2021-08-05 10:46:10|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1628160380000|2021-08-05 10:46:20|2814.16|2814.16|2814.22|2814.22|2814.22|2814.22|2814.16|2814.16|0
1628160390000|2021-08-05 10:46:30|2814.16|2814.16|2814.3|2814.3|2814.3|2814.3|2814.16|2814.16|0
1628160450000|2021-08-05 10:47:30|2814.41|2814.41|2814.78|2814.78|2814.78|2814.78|2814.41|2814.41|0
1628160460000|2021-08-05 10:47:40|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|2814.95|0
1628160480000|2021-08-05 10:48:00|2814.91|2814.91|2814.15|2814.15|2814.91|2814.91|2814.15|2814.15|0
1628160490000|2021-08-05 10:48:10|2813.98|2813.98|2814.09|2814.09|2814.09|2814.09|2813.98|2813.98|0
1628160500000|2021-08-05 10:48:20|2814.26|2814.26|2813.72|2813.72|2814.26|2814.26|2813.72|2813.72|0
1628160510000|2021-08-05 10:48:30|2813.77|2813.77|2813.89|2813.89|2813.89|2813.89|2813.77|2813.77|0
1628160520000|2021-08-05 10:48:40|2813.95|2813.95|2814.06|2814.06|2814.06|2814.06|2813.95|2813.95|0
1628160530000|2021-08-05 10:48:50|2814.12|2814.12|2814.06|2814.06|2814.12|2814.12|2814.06|2814.06|0
1628160540000|2021-08-05 10:49:00|2813.95|2813.95|2813.97|2813.97|2813.97|2813.97|2813.95|2813.95|0
1628160550000|2021-08-05 10:49:10|2813.86|2813.86|2813.19|2813.19|2813.86|2813.86|2813.19|2813.19|0
1628160560000|2021-08-05 10:49:20|2813.13|2813.13|2813.26|2813.26|2813.26|2813.26|2812.96|2812.96|0
1628160570000|2021-08-05 10:49:30|2813.24|2813.24|2813.22|2813.22|2813.24|2813.24|2813.22|2813.22|0
1628160590000|2021-08-05 10:49:50|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1628160600000|2021-08-05 10:50:00|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|0
1628160610000|2021-08-05 10:50:10|2813.5|2813.5|2813.64|2813.64|2813.64|2813.64|2813.5|2813.5|0
1628160630000|2021-08-05 10:50:30|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|2813.75|0
1628160640000|2021-08-05 10:50:40|2813.81|2813.81|2813.9|2813.9|2813.9|2813.9|2813.81|2813.81|0
1628160660000|2021-08-05 10:51:00|2814.48|2814.48|2814.21|2814.21|2814.48|2814.48|2814.21|2814.21|0
1628160670000|2021-08-05 10:51:10|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|0
1628160690000|2021-08-05 10:51:30|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1628160710000|2021-08-05 10:51:50|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|2814.37|0
1628160750000|2021-08-05 10:52:30|2814.32|2814.32|2814.11|2814.11|2814.32|2814.32|2814.11|2814.11|0
1628160770000|2021-08-05 10:52:50|2813.94|2813.94|2813.9|2813.9|2813.94|2813.94|2813.9|2813.9|0
1628160780000|2021-08-05 10:53:00|2813.94|2813.94|2813.48|2813.48|2813.94|2813.94|2813.4|2813.4|0
1628160790000|2021-08-05 10:53:10|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|2813.52|0
1628160800000|2021-08-05 10:53:20|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1628160810000|2021-08-05 10:53:30|2813.59|2813.59|2812.5|2812.5|2813.59|2813.59|2812.5|2812.5|0
1628160820000|2021-08-05 10:53:40|2812.42|2812.42|2811.73|2811.73|2812.42|2812.42|2811.73|2811.73|0
1628160830000|2021-08-05 10:53:50|2811.56|2811.56|2811.89|2811.89|2811.89|2811.89|2811.56|2811.56|0
1628160840000|2021-08-05 10:54:00|2811.84|2811.84|2812.3|2812.3|2812.3|2812.3|2811.83|2811.83|0
1628160850000|2021-08-05 10:54:10|2812.36|2812.36|2812.02|2812.02|2812.36|2812.36|2812.02|2812.02|0
1628160860000|2021-08-05 10:54:20|2811.91|2811.91|2812|2812|2812|2812|2811.82|2811.82|0
1628160870000|2021-08-05 10:54:30|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|2811.66|0
1628160880000|2021-08-05 10:54:40|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|2811.62|0
1628160890000|2021-08-05 10:54:50|2811.79|2811.79|2811.95|2811.95|2811.95|2811.95|2811.79|2811.79|0
1628160900000|2021-08-05 10:55:00|2811.62|2811.62|2811.45|2811.45|2811.62|2811.62|2811.45|2811.45|0
1628160910000|2021-08-05 10:55:10|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|0
1628160920000|2021-08-05 10:55:20|2811.52|2811.52|2812.14|2812.14|2812.14|2812.14|2811.52|2811.52|0
1628160930000|2021-08-05 10:55:30|2812.25|2812.25|2812.19|2812.19|2812.25|2812.25|2812.19|2812.19|0
1628160940000|2021-08-05 10:55:40|2812.03|2812.03|2811.42|2811.42|2812.03|2812.03|2811.42|2811.42|0
1628160950000|2021-08-05 10:55:50|2811.47|2811.47|2811.53|2811.53|2811.53|2811.53|2811.47|2811.47|0
1628160960000|2021-08-05 10:56:00|2811.42|2811.42|2811.59|2811.59|2811.59|2811.59|2811.42|2811.42|0
1628160970000|2021-08-05 10:56:10|2811.71|2811.71|2811.65|2811.65|2811.71|2811.71|2811.65|2811.65|0
1628160980000|2021-08-05 10:56:20|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1628160990000|2021-08-05 10:56:30|2811.76|2811.76|2811.87|2811.87|2811.87|2811.87|2811.76|2811.76|0
1628161000000|2021-08-05 10:56:40|2811.7|2811.7|2811.87|2811.87|2811.87|2811.87|2811.7|2811.7|0
1628161010000|2021-08-05 10:56:50|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1628161020000|2021-08-05 10:57:00|2811.44|2811.44|2811.15|2811.15|2811.44|2811.44|2811.15|2811.15|0
1628161030000|2021-08-05 10:57:10|2811.32|2811.32|2811.45|2811.45|2811.45|2811.45|2811.32|2811.32|0
1628161050000|2021-08-05 10:57:30|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|0
1628161060000|2021-08-05 10:57:40|2811.38|2811.38|2810.56|2810.56|2811.38|2811.38|2810.56|2810.56|0
1628161070000|2021-08-05 10:57:50|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|0
1628161080000|2021-08-05 10:58:00|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|2810.48|0
1628161110000|2021-08-05 10:58:30|2810.32|2810.32|2810.15|2810.15|2810.32|2810.32|2810.15|2810.15|0
1628161120000|2021-08-05 10:58:40|2810.11|2810.11|2810.15|2810.15|2810.15|2810.15|2810.11|2810.11|0
1628161130000|2021-08-05 10:58:50|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|0
1628161140000|2021-08-05 10:59:00|2810.2|2810.2|2809.99|2809.99|2810.32|2810.32|2809.99|2809.99|0
1628161150000|2021-08-05 10:59:10|2809.93|2809.93|2810.01|2810.01|2810.01|2810.01|2809.93|2809.93|0
1628161160000|2021-08-05 10:59:20|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1628161170000|2021-08-05 10:59:30|2809.76|2809.76|2809.47|2809.47|2809.76|2809.76|2809.47|2809.47|0
1628161180000|2021-08-05 10:59:40|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|0
1628161190000|2021-08-05 10:59:50|2809.33|2809.33|2809.53|2809.53|2809.53|2809.53|2809.22|2809.22|0
1628161200000|2021-08-05 11:00:00|2809.37|2809.37|2809.06|2809.06|2809.37|2809.37|2808.81|2808.81|0
1628161210000|2021-08-05 11:00:10|2809.15|2809.15|2809.35|2809.35|2809.38|2809.38|2809.09|2809.09|0
1628161220000|2021-08-05 11:00:20|2809.52|2809.52|2809.93|2809.93|2809.93|2809.93|2809.52|2809.52|0
1628161230000|2021-08-05 11:00:30|2810.26|2810.26|2810.17|2810.17|2810.4|2810.4|2810.17|2810.17|0
1628161240000|2021-08-05 11:00:40|2810.05|2810.05|2810.22|2810.22|2810.22|2810.22|2810.05|2810.05|0
1628161260000|2021-08-05 11:01:00|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|2810.16|0
1628161270000|2021-08-05 11:01:10|2809.94|2809.94|2808.86|2808.86|2809.94|2809.94|2808.86|2808.86|0
1628161280000|2021-08-05 11:01:20|2808.69|2808.69|2808.51|2808.51|2808.69|2808.69|2808.51|2808.51|0
1628161290000|2021-08-05 11:01:30|2808.8|2808.8|2808.64|2808.64|2808.97|2808.97|2808.64|2808.64|0
1628161310000|2021-08-05 11:01:50|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1628161320000|2021-08-05 11:02:00|2808.46|2808.46|2808.35|2808.35|2808.46|2808.46|2808.24|2808.24|0
1628161330000|2021-08-05 11:02:10|2808.41|2808.41|2808.12|2808.12|2808.41|2808.41|2808.08|2808.08|0
1628161340000|2021-08-05 11:02:20|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1628161350000|2021-08-05 11:02:30|2808.25|2808.25|2807.85|2807.85|2808.25|2808.25|2807.85|2807.85|0
1628161360000|2021-08-05 11:02:40|2807.69|2807.69|2807.46|2807.46|2807.74|2807.74|2807.41|2807.41|0
1628161370000|2021-08-05 11:02:50|2807.57|2807.57|2807.53|2807.53|2807.57|2807.57|2807.53|2807.53|0
1628161380000|2021-08-05 11:03:00|2807.2|2807.2|2806.79|2806.79|2807.2|2807.2|2806.78|2806.78|0
1628161390000|2021-08-05 11:03:10|2806.95|2806.95|2807.09|2807.09|2807.66|2807.66|2806.95|2806.95|0
1628161400000|2021-08-05 11:03:20|2807.04|2807.04|2807.17|2807.17|2807.17|2807.17|2807|2807|0
1628161410000|2021-08-05 11:03:30|2807.25|2807.25|2806.67|2806.67|2807.25|2807.25|2806.67|2806.67|0
1628161420000|2021-08-05 11:03:40|2806.78|2806.78|2806.89|2806.89|2806.89|2806.89|2806.78|2806.78|0
1628161430000|2021-08-05 11:03:50|2806.95|2806.95|2806.95|2806.95|2806.95|2806.95|2806.95|2806.95|0
1628161440000|2021-08-05 11:04:00|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1628161470000|2021-08-05 11:04:30|2807.2|2807.2|2807.08|2807.08|2807.3|2807.3|2807.08|2807.08|0
1628161480000|2021-08-05 11:04:40|2806.99|2806.99|2806.88|2806.88|2806.99|2806.99|2806.88|2806.88|0
1628161490000|2021-08-05 11:04:50|2806.86|2806.86|2806.8|2806.8|2806.86|2806.86|2806.53|2806.53|0
1628161500000|2021-08-05 11:05:00|2807.03|2807.03|2807.29|2807.29|2807.31|2807.31|2806.97|2806.97|0
1628161510000|2021-08-05 11:05:10|2807.01|2807.01|2809.33|2809.33|2809.33|2809.33|2807.01|2807.01|0
1628161520000|2021-08-05 11:05:20|2810.17|2810.17|2809.74|2809.74|2810.17|2810.17|2809.11|2809.11|0
1628161530000|2021-08-05 11:05:30|2809.57|2809.57|2809.99|2809.99|2809.99|2809.99|2809.29|2809.29|0
1628161540000|2021-08-05 11:05:40|2810.51|2810.51|2810.58|2810.58|2811.23|2811.23|2810.48|2810.48|0
1628161550000|2021-08-05 11:05:50|2810.46|2810.46|2811.89|2811.89|2811.95|2811.95|2810.46|2810.46|0
1628161560000|2021-08-05 11:06:00|2811.56|2811.56|2811.23|2811.23|2811.56|2811.56|2811.23|2811.23|0
1628161570000|2021-08-05 11:06:10|2811.14|2811.14|2810.9|2810.9|2811.4|2811.4|2810.64|2810.64|0
1628161580000|2021-08-05 11:06:20|2810.73|2810.73|2810.56|2810.56|2810.73|2810.73|2810.56|2810.56|0
1628161590000|2021-08-05 11:06:30|2810.62|2810.62|2811.43|2811.43|2811.51|2811.51|2810.62|2810.62|0
1628161600000|2021-08-05 11:06:40|2811.5|2811.5|2811.9|2811.9|2811.9|2811.9|2811.5|2811.5|0
1628161610000|2021-08-05 11:06:50|2812.07|2812.07|2812.59|2812.59|2813.13|2813.13|2812.07|2812.07|0
1628161620000|2021-08-05 11:07:00|2812.71|2812.71|2811.8|2811.8|2812.77|2812.77|2811.8|2811.8|0
1628161630000|2021-08-05 11:07:10|2811.97|2811.97|2811.77|2811.77|2811.98|2811.98|2811.48|2811.48|0
1628161640000|2021-08-05 11:07:20|2811.51|2811.51|2810.57|2810.57|2811.51|2811.51|2810.56|2810.56|0
1628161650000|2021-08-05 11:07:30|2810.66|2810.66|2811.17|2811.17|2811.17|2811.17|2810.66|2810.66|0
1628161660000|2021-08-05 11:07:40|2811.23|2811.23|2812.17|2812.17|2812.17|2812.17|2811.23|2811.23|0
1628161670000|2021-08-05 11:07:50|2812.33|2812.33|2812.48|2812.48|2812.48|2812.48|2812.33|2812.33|0
1628161680000|2021-08-05 11:08:00|2812.31|2812.31|2812.27|2812.27|2812.31|2812.31|2812.27|2812.27|0
1628161690000|2021-08-05 11:08:10|2812.44|2812.44|2812.48|2812.48|2812.48|2812.48|2812.44|2812.44|0
1628161700000|2021-08-05 11:08:20|2812.31|2812.31|2812.91|2812.91|2812.91|2812.91|2812.25|2812.25|0
1628161710000|2021-08-05 11:08:30|2812.8|2812.8|2813.11|2813.11|2813.11|2813.11|2812.47|2812.47|0
1628161720000|2021-08-05 11:08:40|2813.2|2813.2|2813.14|2813.14|2813.2|2813.2|2813.09|2813.09|0
1628161730000|2021-08-05 11:08:50|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|2813.16|0
1628161740000|2021-08-05 11:09:00|2813.05|2813.05|2812.88|2812.88|2813.05|2813.05|2812.88|2812.88|0
1628161750000|2021-08-05 11:09:10|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|2813.05|0
1628161760000|2021-08-05 11:09:20|2812.97|2812.97|2812.84|2812.84|2812.97|2812.97|2812.8|2812.8|0
1628161790000|2021-08-05 11:09:50|2813.01|2813.01|2814.12|2814.12|2814.12|2814.12|2813.01|2813.01|0
1628161800000|2021-08-05 11:10:00|2814.24|2814.24|2814.29|2814.29|2814.29|2814.29|2814.12|2814.12|0
1628161810000|2021-08-05 11:10:10|2814.12|2814.12|2810.24|2810.24|2814.29|2814.29|2810.24|2810.24|0
1628161820000|2021-08-05 11:10:20|2809.9|2809.9|2805.12|2805.12|2809.9|2809.9|2804.51|2804.51|0
1628161830000|2021-08-05 11:10:30|2805.7|2805.7|2809.49|2809.49|2809.49|2809.49|2805.7|2805.7|0
1628161840000|2021-08-05 11:10:40|2809.52|2809.52|2809.36|2809.36|2809.52|2809.52|2809.35|2809.35|0
1628161850000|2021-08-05 11:10:50|2809.3|2809.3|2808.2|2808.2|2809.3|2809.3|2807.57|2807.57|0
1628161860000|2021-08-05 11:11:00|2808.16|2808.16|2807.96|2807.96|2808.32|2808.32|2807.96|2807.96|0
1628161870000|2021-08-05 11:11:10|2807.8|2807.8|2808.29|2808.29|2808.29|2808.29|2807.47|2807.47|0
1628161880000|2021-08-05 11:11:20|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|0
1628161900000|2021-08-05 11:11:40|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|2808.37|0
1628161910000|2021-08-05 11:11:50|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|0
1628161920000|2021-08-05 11:12:00|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|0
1628161930000|2021-08-05 11:12:10|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|0
1628161940000|2021-08-05 11:12:20|2809.68|2809.68|2809.08|2809.08|2809.68|2809.68|2809.05|2809.05|0
1628161960000|2021-08-05 11:12:40|2809.25|2809.25|2809.2|2809.2|2809.25|2809.25|2809.2|2809.2|0
1628161970000|2021-08-05 11:12:50|2808.86|2808.86|2807.97|2807.97|2808.86|2808.86|2807.97|2807.97|0
1628161980000|2021-08-05 11:13:00|2807.91|2807.91|2807.72|2807.72|2807.91|2807.91|2807.72|2807.72|0
1628161990000|2021-08-05 11:13:10|2807.77|2807.77|2807.69|2807.69|2807.77|2807.77|2807.69|2807.69|0
1628162000000|2021-08-05 11:13:20|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|2807.6|0
1628162010000|2021-08-05 11:13:30|2807.43|2807.43|2806.48|2806.48|2807.43|2807.43|2806.32|2806.32|0
1628162030000|2021-08-05 11:13:50|2806.65|2806.65|2807.96|2807.96|2807.96|2807.96|2806.65|2806.65|0
1628162040000|2021-08-05 11:14:00|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1628162060000|2021-08-05 11:14:20|2807.85|2807.85|2807.85|2807.85|2807.85|2807.85|2807.64|2807.64|0
1628162070000|2021-08-05 11:14:30|2808.08|2808.08|2807.96|2807.96|2808.08|2808.08|2807.96|2807.96|0
1628162080000|2021-08-05 11:14:40|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1628162090000|2021-08-05 11:14:50|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1628162100000|2021-08-05 11:15:00|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1628162110000|2021-08-05 11:15:10|2808.19|2808.19|2808.22|2808.22|2808.45|2808.45|2808.19|2808.19|0
1628162120000|2021-08-05 11:15:20|2808.28|2808.28|2807.73|2807.73|2808.28|2808.28|2807.67|2807.67|0
1628162130000|2021-08-05 11:15:30|2807.84|2807.84|2807.38|2807.38|2807.84|2807.84|2807.38|2807.38|0
1628162140000|2021-08-05 11:15:40|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|2807.55|0
1628162150000|2021-08-05 11:15:50|2807.14|2807.14|2807.04|2807.04|2807.15|2807.15|2806.98|2806.98|0
1628162160000|2021-08-05 11:16:00|2807|2807|2806.83|2806.83|2807.17|2807.17|2806.74|2806.74|0
1628162170000|2021-08-05 11:16:10|2807|2807|2807.56|2807.56|2807.57|2807.57|2807|2807|0
1628162180000|2021-08-05 11:16:20|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|0
1628162190000|2021-08-05 11:16:30|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|0
1628162200000|2021-08-05 11:16:40|2807.62|2807.62|2807.39|2807.39|2807.62|2807.62|2807.39|2807.39|0
1628162210000|2021-08-05 11:16:50|2807.12|2807.12|2807.23|2807.23|2807.23|2807.23|2806.9|2806.9|0
1628162220000|2021-08-05 11:17:00|2807.39|2807.39|2807.44|2807.44|2807.44|2807.44|2807.27|2807.27|0
1628162230000|2021-08-05 11:17:10|2807.18|2807.18|2807.04|2807.04|2807.18|2807.18|2807.04|2807.04|0
1628162240000|2021-08-05 11:17:20|2807.21|2807.21|2807.04|2807.04|2807.21|2807.21|2806.75|2806.75|0
1628162250000|2021-08-05 11:17:30|2807.15|2807.15|2807.2|2807.2|2807.2|2807.2|2807.15|2807.15|0
1628162260000|2021-08-05 11:17:40|2807.31|2807.31|2806.98|2806.98|2807.31|2807.31|2806.98|2806.98|0
1628162270000|2021-08-05 11:17:50|2807.09|2807.09|2807.37|2807.37|2807.37|2807.37|2807.09|2807.09|0
1628162280000|2021-08-05 11:18:00|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1628162290000|2021-08-05 11:18:10|2807.37|2807.37|2807.51|2807.51|2807.51|2807.51|2807.21|2807.21|0
1628162300000|2021-08-05 11:18:20|2807.35|2807.35|2807.51|2807.51|2807.51|2807.51|2807.35|2807.35|0
1628162320000|2021-08-05 11:18:40|2807.56|2807.56|2808.66|2808.66|2808.66|2808.66|2807.56|2807.56|0
1628162330000|2021-08-05 11:18:50|2808.75|2808.75|2808.69|2808.69|2808.75|2808.75|2808.69|2808.69|0
1628162340000|2021-08-05 11:19:00|2808.52|2808.52|2808.3|2808.3|2808.52|2808.52|2808.3|2808.3|0
1628162350000|2021-08-05 11:19:10|2808.35|2808.35|2808.8|2808.8|2808.8|2808.8|2808.35|2808.35|0
1628162360000|2021-08-05 11:19:20|2809.03|2809.03|2809.27|2809.27|2809.27|2809.27|2809.03|2809.03|0
1628162370000|2021-08-05 11:19:30|2809.43|2809.43|2809.76|2809.76|2809.76|2809.76|2809.43|2809.43|0
1628162380000|2021-08-05 11:19:40|2809.78|2809.78|2809.45|2809.45|2809.78|2809.78|2809.45|2809.45|0
1628162390000|2021-08-05 11:19:50|2809.72|2809.72|2810.25|2810.25|2810.25|2810.25|2809.72|2809.72|0
1628162400000|2021-08-05 11:20:00|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1628162410000|2021-08-05 11:20:10|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|0
1628162430000|2021-08-05 11:20:30|2810.33|2810.33|2810.85|2810.85|2810.85|2810.85|2810.33|2810.33|0
1628162440000|2021-08-05 11:20:40|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|2810.77|0
1628162450000|2021-08-05 11:20:50|2810.99|2810.99|2811.21|2811.21|2811.54|2811.54|2810.99|2810.99|0
1628162460000|2021-08-05 11:21:00|2811.04|2811.04|2811.06|2811.06|2811.08|2811.08|2811.01|2811.01|0
1628162470000|2021-08-05 11:21:10|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|2810.89|0
1628162490000|2021-08-05 11:21:30|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|0
1628162500000|2021-08-05 11:21:40|2810.91|2810.91|2810.79|2810.79|2810.91|2810.91|2810.79|2810.79|0
1628162510000|2021-08-05 11:21:50|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1628162520000|2021-08-05 11:22:00|2810.85|2810.85|2810.67|2810.67|2810.85|2810.85|2810.67|2810.67|0
1628162530000|2021-08-05 11:22:10|2810.63|2810.63|2810.85|2810.85|2810.85|2810.85|2810.63|2810.63|0
1628162550000|2021-08-05 11:22:30|2810.9|2810.9|2810.93|2810.93|2810.99|2810.99|2810.9|2810.9|0
1628162570000|2021-08-05 11:22:50|2811.1|2811.1|2810.39|2810.39|2811.1|2811.1|2810.39|2810.39|0
1628162580000|2021-08-05 11:23:00|2810.19|2810.19|2809.31|2809.31|2810.19|2810.19|2809.31|2809.31|0
1628162590000|2021-08-05 11:23:10|2809.22|2809.22|2809.51|2809.51|2809.56|2809.56|2809.22|2809.22|0
1628162600000|2021-08-05 11:23:20|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1628162620000|2021-08-05 11:23:40|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|2809.51|0
1628162630000|2021-08-05 11:23:50|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1628162640000|2021-08-05 11:24:00|2809.23|2809.23|2808.67|2808.67|2809.23|2809.23|2808.39|2808.39|0
1628162650000|2021-08-05 11:24:10|2808.84|2808.84|2809.06|2809.06|2809.06|2809.06|2808.84|2808.84|0
1628162660000|2021-08-05 11:24:20|2809.15|2809.15|2809.84|2809.84|2810.34|2810.34|2809.15|2809.15|0
1628162680000|2021-08-05 11:24:40|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|2810.02|0
1628162690000|2021-08-05 11:24:50|2810.07|2810.07|2810.53|2810.53|2810.53|2810.53|2810.07|2810.07|0
1628162700000|2021-08-05 11:25:00|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1628162710000|2021-08-05 11:25:10|2810.41|2810.41|2810.45|2810.45|2810.45|2810.45|2810.41|2810.41|0
1628162720000|2021-08-05 11:25:20|2810.62|2810.62|2810.84|2810.84|2810.84|2810.84|2810.62|2810.62|0
1628162730000|2021-08-05 11:25:30|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1628162750000|2021-08-05 11:25:50|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|2810.94|0
1628162760000|2021-08-05 11:26:00|2811|2811|2810.54|2810.54|2811|2811|2810.54|2810.54|0
1628162770000|2021-08-05 11:26:10|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|0
1628162780000|2021-08-05 11:26:20|2810.43|2810.43|2810.48|2810.48|2810.48|2810.48|2810.43|2810.43|0
1628162790000|2021-08-05 11:26:30|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|2810.49|0
1628162800000|2021-08-05 11:26:40|2810.15|2810.15|2809.54|2809.54|2810.15|2810.15|2809.5|2809.5|0
1628162810000|2021-08-05 11:26:50|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|2809.6|0
1628162820000|2021-08-05 11:27:00|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|2809.76|0
1628162830000|2021-08-05 11:27:10|2810.09|2810.09|2810.09|2810.09|2810.09|2810.09|2810.09|2810.09|0
1628162840000|2021-08-05 11:27:20|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1628162850000|2021-08-05 11:27:30|2809.82|2809.82|2809.76|2809.76|2809.82|2809.82|2809.76|2809.76|0
1628162860000|2021-08-05 11:27:40|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|0
1628162880000|2021-08-05 11:28:00|2809.73|2809.73|2809.69|2809.69|2809.73|2809.73|2809.69|2809.69|0
1628162890000|2021-08-05 11:28:10|2809.81|2809.81|2810.59|2810.59|2810.59|2810.59|2809.75|2809.75|0
1628162900000|2021-08-05 11:28:20|2810.62|2810.62|2811.21|2811.21|2811.21|2811.21|2810.6|2810.6|0
1628162910000|2021-08-05 11:28:30|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|0
1628162920000|2021-08-05 11:28:40|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|0
1628162940000|2021-08-05 11:29:00|2811.07|2811.07|2810.98|2810.98|2811.07|2811.07|2810.98|2810.98|0
1628162950000|2021-08-05 11:29:10|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|2810.97|0
1628162970000|2021-08-05 11:29:30|2811.14|2811.14|2811.58|2811.58|2811.58|2811.58|2811.14|2811.14|0
1628162990000|2021-08-05 11:29:50|2811.7|2811.7|2811.58|2811.58|2811.7|2811.7|2811.58|2811.58|0
1628163000000|2021-08-05 11:30:00|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|0
1628163020000|2021-08-05 11:30:20|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1628163030000|2021-08-05 11:30:30|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|2811.96|0
1628163040000|2021-08-05 11:30:40|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|2812.05|0
1628163050000|2021-08-05 11:30:50|2812.28|2812.28|2812.28|2812.28|2812.34|2812.34|2812.28|2812.28|0
1628163060000|2021-08-05 11:31:00|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|2812.22|0
1628163070000|2021-08-05 11:31:10|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|0
1628163080000|2021-08-05 11:31:20|2811.88|2811.88|2811.88|2811.88|2811.88|2811.88|2811.83|2811.83|0
1628163100000|2021-08-05 11:31:40|2811.83|2811.83|2812.17|2812.17|2812.17|2812.17|2811.83|2811.83|0
1628163110000|2021-08-05 11:31:50|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1628163120000|2021-08-05 11:32:00|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|0
1628163150000|2021-08-05 11:32:30|2812.16|2812.16|2812.35|2812.35|2812.35|2812.35|2812.16|2812.16|0
1628163160000|2021-08-05 11:32:40|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|0
1628163170000|2021-08-05 11:32:50|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1628163180000|2021-08-05 11:33:00|2812.18|2812.18|2811.89|2811.89|2812.18|2812.18|2811.85|2811.85|0
1628163190000|2021-08-05 11:33:10|2811.72|2811.72|2811.7|2811.7|2811.81|2811.81|2811.58|2811.58|0
1628163200000|2021-08-05 11:33:20|2811.74|2811.74|2812.24|2812.24|2812.24|2812.24|2811.74|2811.74|0
1628163220000|2021-08-05 11:33:40|2812.29|2812.29|2812.35|2812.35|2812.35|2812.35|2812.29|2812.29|0
1628163230000|2021-08-05 11:33:50|2812.63|2812.63|2811.49|2811.49|2812.63|2812.63|2811.49|2811.49|0
1628163240000|2021-08-05 11:34:00|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1628163250000|2021-08-05 11:34:10|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|0
1628163260000|2021-08-05 11:34:20|2811.7|2811.7|2811.68|2811.68|2811.7|2811.7|2811.56|2811.56|0
1628163290000|2021-08-05 11:34:50|2811.73|2811.73|2812.39|2812.39|2812.39|2812.39|2811.73|2811.73|0
1628163300000|2021-08-05 11:35:00|2812.56|2812.56|2812.77|2812.77|2812.77|2812.77|2812.56|2812.56|0
1628163310000|2021-08-05 11:35:10|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|0
1628163330000|2021-08-05 11:35:30|2813.1|2813.1|2813.32|2813.32|2813.32|2813.32|2813.1|2813.1|0
1628163340000|2021-08-05 11:35:40|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|0
1628163350000|2021-08-05 11:35:50|2813.78|2813.78|2813.95|2813.95|2813.95|2813.95|2813.78|2813.78|0
1628163360000|2021-08-05 11:36:00|2813.84|2813.84|2813.9|2813.9|2813.9|2813.9|2813.84|2813.84|0
1628163370000|2021-08-05 11:36:10|2813.98|2813.98|2813.94|2813.94|2813.98|2813.98|2813.94|2813.94|0
1628163380000|2021-08-05 11:36:20|2814|2814|2814.66|2814.66|2814.66|2814.66|2814|2814|0
1628163390000|2021-08-05 11:36:30|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|0
1628163400000|2021-08-05 11:36:40|2815.16|2815.16|2815.33|2815.33|2815.33|2815.33|2815.16|2815.16|0
1628163420000|2021-08-05 11:37:00|2815.5|2815.5|2815.61|2815.61|2815.61|2815.61|2815.5|2815.5|0
1628163430000|2021-08-05 11:37:10|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1628163440000|2021-08-05 11:37:20|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|0
1628163450000|2021-08-05 11:37:30|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|2815.69|0
1628163460000|2021-08-05 11:37:40|2815.58|2815.58|2815.91|2815.91|2815.91|2815.91|2815.58|2815.58|0
1628163470000|2021-08-05 11:37:50|2815.85|2815.85|2815.85|2815.85|2815.91|2815.91|2815.85|2815.85|0
1628163490000|2021-08-05 11:38:10|2815.94|2815.94|2816.19|2816.19|2816.19|2816.19|2815.94|2815.94|0
1628163500000|2021-08-05 11:38:20|2816.23|2816.23|2816.21|2816.21|2816.23|2816.23|2816.15|2816.15|0
1628163510000|2021-08-05 11:38:30|2816.37|2816.37|2816.27|2816.27|2816.37|2816.37|2816.21|2816.21|0
1628163520000|2021-08-05 11:38:40|2816.11|2816.11|2816.11|2816.11|2816.16|2816.16|2816|2816|0
1628163530000|2021-08-05 11:38:50|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|2816.13|0
1628163540000|2021-08-05 11:39:00|2816.25|2816.25|2816.3|2816.3|2816.3|2816.3|2816.25|2816.25|0
1628163550000|2021-08-05 11:39:10|2816.47|2816.47|2816.45|2816.45|2816.47|2816.47|2816.45|2816.45|0
1628163570000|2021-08-05 11:39:30|2816.77|2816.77|2817.62|2817.62|2817.62|2817.62|2816.77|2816.77|0
1628163600000|2021-08-05 11:40:00|2817.85|2817.85|2818.13|2818.13|2818.31|2818.31|2817.85|2817.85|0
1628163610000|2021-08-05 11:40:10|2817.8|2817.8|2817.52|2817.52|2817.8|2817.8|2817.35|2817.35|0
1628163620000|2021-08-05 11:40:20|2817.56|2817.56|2817.6|2817.6|2817.6|2817.6|2817.56|2817.56|0
1628163630000|2021-08-05 11:40:30|2817.93|2817.93|2817.99|2817.99|2817.99|2817.99|2817.93|2817.93|0
1628163640000|2021-08-05 11:40:40|2818.05|2818.05|2818.11|2818.11|2818.11|2818.11|2818.05|2818.05|0
1628163650000|2021-08-05 11:40:50|2817.99|2817.99|2817.02|2817.02|2817.99|2817.99|2817.02|2817.02|0
1628163670000|2021-08-05 11:41:10|2817.36|2817.36|2817.41|2817.41|2817.41|2817.41|2817.36|2817.36|0
1628163680000|2021-08-05 11:41:20|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1628163690000|2021-08-05 11:41:30|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|0
1628163700000|2021-08-05 11:41:40|2818|2818|2817.99|2817.99|2818.16|2818.16|2817.99|2817.99|0
1628163710000|2021-08-05 11:41:50|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|2817.94|0
1628163720000|2021-08-05 11:42:00|2817.88|2817.88|2818.18|2818.18|2818.3|2818.3|2817.88|2817.88|0
1628163730000|2021-08-05 11:42:10|2818.4|2818.4|2819.06|2819.06|2819.06|2819.06|2818.4|2818.4|0
1628163750000|2021-08-05 11:42:30|2819.08|2819.08|2819.09|2819.09|2819.09|2819.09|2819.08|2819.08|0
1628163760000|2021-08-05 11:42:40|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|2819.08|0
1628163770000|2021-08-05 11:42:50|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|2819.24|0
1628163780000|2021-08-05 11:43:00|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1628163790000|2021-08-05 11:43:10|2819.24|2819.24|2818.6|2818.6|2819.24|2819.24|2818.6|2818.6|0
1628163800000|2021-08-05 11:43:20|2818.55|2818.55|2819.02|2819.02|2819.05|2819.05|2818.55|2818.55|0
1628163810000|2021-08-05 11:43:30|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|2818.97|0
1628163820000|2021-08-05 11:43:40|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1628163830000|2021-08-05 11:43:50|2818.68|2818.68|2818.51|2818.51|2818.68|2818.68|2818.51|2818.51|0
1628163840000|2021-08-05 11:44:00|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|0
1628163850000|2021-08-05 11:44:10|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|2818.3|0
1628163860000|2021-08-05 11:44:20|2818.25|2818.25|2818.74|2818.74|2818.74|2818.74|2818.25|2818.25|0
1628163880000|2021-08-05 11:44:40|2818.69|2818.69|2818.48|2818.48|2818.7|2818.7|2818.48|2818.48|0
1628163890000|2021-08-05 11:44:50|2818.59|2818.59|2818.26|2818.26|2818.59|2818.59|2818.26|2818.26|0
1628163900000|2021-08-05 11:45:00|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1628163910000|2021-08-05 11:45:10|2818.55|2818.55|2818.65|2818.65|2818.65|2818.65|2818.55|2818.55|0
1628163920000|2021-08-05 11:45:20|2818.59|2818.59|2818.48|2818.48|2818.59|2818.59|2818.48|2818.48|0
1628163930000|2021-08-05 11:45:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1628163940000|2021-08-05 11:45:40|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1628163950000|2021-08-05 11:45:50|2818.3|2818.3|2818.24|2818.24|2818.36|2818.36|2818.07|2818.07|0
1628163960000|2021-08-05 11:46:00|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|0
1628163970000|2021-08-05 11:46:10|2818.24|2818.24|2818.48|2818.48|2818.52|2818.52|2818.24|2818.24|0
1628163980000|2021-08-05 11:46:20|2817.4|2817.4|2817.28|2817.28|2817.4|2817.4|2817.28|2817.28|0
1628163990000|2021-08-05 11:46:30|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1628164000000|2021-08-05 11:46:40|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|0
1628164010000|2021-08-05 11:46:50|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1628164020000|2021-08-05 11:47:00|2816.91|2816.91|2816.79|2816.79|2816.91|2816.91|2816.79|2816.79|0
1628164030000|2021-08-05 11:47:10|2816.75|2816.75|2816.68|2816.68|2816.87|2816.87|2816.68|2816.68|0
1628164040000|2021-08-05 11:47:20|2816.99|2816.99|2817.16|2817.16|2817.16|2817.16|2816.99|2816.99|0
1628164060000|2021-08-05 11:47:40|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|0
1628164070000|2021-08-05 11:47:50|2817.67|2817.67|2817.28|2817.28|2817.67|2817.67|2817.28|2817.28|0
1628164080000|2021-08-05 11:48:00|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1628164090000|2021-08-05 11:48:10|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1628164100000|2021-08-05 11:48:20|2817.29|2817.29|2817.55|2817.55|2817.55|2817.55|2817.29|2817.29|0
1628164110000|2021-08-05 11:48:30|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1628164150000|2021-08-05 11:49:10|2817.63|2817.63|2817.18|2817.18|2817.63|2817.63|2817.18|2817.18|0
1628164160000|2021-08-05 11:49:20|2817.02|2817.02|2817.35|2817.35|2817.35|2817.35|2817.02|2817.02|0
1628164180000|2021-08-05 11:49:40|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1628164190000|2021-08-05 11:49:50|2817.1|2817.1|2816.87|2816.87|2817.1|2817.1|2816.87|2816.87|0
1628164200000|2021-08-05 11:50:00|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|2816.93|0
1628164210000|2021-08-05 11:50:10|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1628164220000|2021-08-05 11:50:20|2816.79|2816.79|2816.34|2816.34|2816.79|2816.79|2816.34|2816.34|0
1628164230000|2021-08-05 11:50:30|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1628164240000|2021-08-05 11:50:40|2816.31|2816.31|2816.64|2816.64|2816.88|2816.88|2816.2|2816.2|0
1628164250000|2021-08-05 11:50:50|2816.53|2816.53|2816.43|2816.43|2816.53|2816.53|2816.43|2816.43|0
1628164260000|2021-08-05 11:51:00|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|2816.35|0
1628164270000|2021-08-05 11:51:10|2816.4|2816.4|2816.74|2816.74|2816.74|2816.74|2816.4|2816.4|0
1628164280000|2021-08-05 11:51:20|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1628164320000|2021-08-05 11:52:00|2816.91|2816.91|2817.18|2817.18|2817.24|2817.24|2816.91|2816.91|0
1628164330000|2021-08-05 11:52:10|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|0
1628164340000|2021-08-05 11:52:20|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1628164350000|2021-08-05 11:52:30|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|2817.24|0
1628164360000|2021-08-05 11:52:40|2816.96|2816.96|2816.9|2816.9|2816.96|2816.96|2816.73|2816.73|0
1628164370000|2021-08-05 11:52:50|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1628164380000|2021-08-05 11:53:00|2816.95|2816.95|2817.28|2817.28|2817.28|2817.28|2816.95|2816.95|0
1628164390000|2021-08-05 11:53:10|2817.4|2817.4|2817.45|2817.45|2817.45|2817.45|2817.4|2817.4|0
1628164400000|2021-08-05 11:53:20|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|2817.4|0
1628164410000|2021-08-05 11:53:30|2816.9|2816.9|2816.69|2816.69|2816.9|2816.9|2816.69|2816.69|0
1628164420000|2021-08-05 11:53:40|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1628164430000|2021-08-05 11:53:50|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1628164440000|2021-08-05 11:54:00|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1628164460000|2021-08-05 11:54:20|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1628164470000|2021-08-05 11:54:30|2816.57|2816.57|2816.34|2816.34|2816.57|2816.57|2816.34|2816.34|0
1628164480000|2021-08-05 11:54:40|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|2816.22|0
1628164490000|2021-08-05 11:54:50|2816.06|2816.06|2815.9|2815.9|2816.07|2816.07|2815.9|2815.9|0
1628164500000|2021-08-05 11:55:00|2815.76|2815.76|2815.83|2815.83|2815.83|2815.83|2815.72|2815.72|0
1628164510000|2021-08-05 11:55:10|2815.81|2815.81|2815.46|2815.46|2815.81|2815.81|2815.46|2815.46|0
1628164520000|2021-08-05 11:55:20|2815.42|2815.42|2815.41|2815.41|2815.42|2815.42|2815.41|2815.41|0
1628164530000|2021-08-05 11:55:30|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|0
1628164540000|2021-08-05 11:55:40|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1628164550000|2021-08-05 11:55:50|2815.42|2815.42|2815.84|2815.84|2815.84|2815.84|2815.42|2815.42|0
1628164560000|2021-08-05 11:56:00|2815.96|2815.96|2816.29|2816.29|2816.29|2816.29|2815.96|2815.96|0
1628164570000|2021-08-05 11:56:10|2816.41|2816.41|2816.5|2816.5|2816.66|2816.66|2816.41|2816.41|0
1628164580000|2021-08-05 11:56:20|2816.58|2816.58|2816.69|2816.69|2816.69|2816.69|2816.58|2816.58|0
1628164590000|2021-08-05 11:56:30|2816.78|2816.78|2816.73|2816.73|2816.82|2816.82|2816.73|2816.73|0
1628164600000|2021-08-05 11:56:40|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|2816.91|0
1628164610000|2021-08-05 11:56:50|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|0
1628164620000|2021-08-05 11:57:00|2816.52|2816.52|2816.83|2816.83|2816.83|2816.83|2816.41|2816.41|0
1628164630000|2021-08-05 11:57:10|2816.77|2816.77|2816.66|2816.66|2816.77|2816.77|2816.6|2816.6|0
1628164640000|2021-08-05 11:57:20|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|2816.57|0
1628164650000|2021-08-05 11:57:30|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1628164680000|2021-08-05 11:58:00|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1628164690000|2021-08-05 11:58:10|2816.15|2816.15|2815.34|2815.34|2816.15|2816.15|2815.34|2815.34|0
1628164720000|2021-08-05 11:58:40|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|2815.17|0
1628164730000|2021-08-05 11:58:50|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|2815.23|0
1628164750000|2021-08-05 11:59:10|2815.28|2815.28|2815.74|2815.74|2815.79|2815.79|2815.28|2815.28|0
1628164760000|2021-08-05 11:59:20|2815.57|2815.57|2815.53|2815.53|2815.57|2815.57|2815.53|2815.53|0
1628164780000|2021-08-05 11:59:40|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|2815.57|0
1628164790000|2021-08-05 11:59:50|2815.61|2815.61|2815.67|2815.67|2815.67|2815.67|2815.61|2815.61|0
1628164800000|2021-08-05 12:00:00|2815.73|2815.73|2815.57|2815.57|2815.73|2815.73|2815.57|2815.57|0
1628164810000|2021-08-05 12:00:10|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|2815.68|0
1628164820000|2021-08-05 12:00:20|2815.52|2815.52|2814.91|2814.91|2815.52|2815.52|2814.91|2814.91|0
1628164830000|2021-08-05 12:00:30|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1628164840000|2021-08-05 12:00:40|2814.82|2814.82|2814.88|2814.88|2814.88|2814.88|2814.82|2814.82|0
1628164850000|2021-08-05 12:00:50|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1628164860000|2021-08-05 12:01:00|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|0
1628164870000|2021-08-05 12:01:10|2814.93|2814.93|2814.77|2814.77|2814.93|2814.93|2814.77|2814.77|0
1628164880000|2021-08-05 12:01:20|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|0
1628164890000|2021-08-05 12:01:30|2814.88|2814.88|2816.59|2816.59|2816.59|2816.59|2814.88|2814.88|0
1628164900000|2021-08-05 12:01:40|2816.68|2816.68|2816.85|2816.85|2816.85|2816.85|2816.68|2816.68|0
1628164910000|2021-08-05 12:01:50|2816.91|2816.91|2817.07|2817.07|2817.13|2817.13|2816.91|2816.91|0
1628164920000|2021-08-05 12:02:00|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|2817.02|0
1628164930000|2021-08-05 12:02:10|2816.8|2816.8|2816.71|2816.71|2816.8|2816.8|2816.71|2816.71|0
1628164940000|2021-08-05 12:02:20|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1628164960000|2021-08-05 12:02:40|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|2816.43|0
1628164970000|2021-08-05 12:02:50|2816.35|2816.35|2816.18|2816.18|2816.35|2816.35|2816.18|2816.18|0
1628164980000|2021-08-05 12:03:00|2816.41|2816.41|2816.29|2816.29|2816.41|2816.41|2816.29|2816.29|0
1628164990000|2021-08-05 12:03:10|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1628165000000|2021-08-05 12:03:20|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|2815.96|0
1628165020000|2021-08-05 12:03:40|2815.84|2815.84|2815.9|2815.9|2815.9|2815.9|2815.84|2815.84|0
1628165030000|2021-08-05 12:03:50|2816.18|2816.18|2816.4|2816.4|2816.4|2816.4|2816.18|2816.18|0
1628165040000|2021-08-05 12:04:00|2816.45|2816.45|2816.39|2816.39|2816.45|2816.45|2816.39|2816.39|0
1628165060000|2021-08-05 12:04:20|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1628165070000|2021-08-05 12:04:30|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1628165080000|2021-08-05 12:04:40|2816.44|2816.44|2815.98|2815.98|2816.44|2816.44|2815.98|2815.98|0
1628165090000|2021-08-05 12:04:50|2815.93|2815.93|2815.95|2815.95|2815.95|2815.95|2815.93|2815.93|0
1628165100000|2021-08-05 12:05:00|2816|2816|2816.38|2816.38|2816.38|2816.38|2816|2816|0
1628165110000|2021-08-05 12:05:10|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|2816.54|0
1628165120000|2021-08-05 12:05:20|2816.63|2816.63|2816.83|2816.83|2816.83|2816.83|2816.63|2816.63|0
1628165130000|2021-08-05 12:05:30|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1628165140000|2021-08-05 12:05:40|2816.99|2816.99|2817.43|2817.43|2817.55|2817.55|2816.98|2816.98|0
1628165150000|2021-08-05 12:05:50|2817.6|2817.6|2818.36|2818.36|2818.52|2818.52|2817.6|2817.6|0
1628165160000|2021-08-05 12:06:00|2818.19|2818.19|2818.23|2818.23|2818.45|2818.45|2818.19|2818.19|0
1628165170000|2021-08-05 12:06:10|2818.17|2818.17|2817.65|2817.65|2818.17|2818.17|2817.65|2817.65|0
1628165180000|2021-08-05 12:06:20|2817.59|2817.59|2818.04|2818.04|2818.04|2818.04|2817.59|2817.59|0
1628165230000|2021-08-05 12:07:10|2818.08|2818.08|2818.14|2818.14|2818.14|2818.14|2818.08|2818.08|0
1628165240000|2021-08-05 12:07:20|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1628165260000|2021-08-05 12:07:40|2817.69|2817.69|2817.48|2817.48|2817.69|2817.69|2817.48|2817.48|0
1628165270000|2021-08-05 12:07:50|2817.54|2817.54|2817.7|2817.7|2817.7|2817.7|2817.54|2817.54|0
1628165280000|2021-08-05 12:08:00|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1628165290000|2021-08-05 12:08:10|2817.65|2817.65|2817.46|2817.46|2817.65|2817.65|2817.46|2817.46|0
1628165300000|2021-08-05 12:08:20|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1628165310000|2021-08-05 12:08:30|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1628165320000|2021-08-05 12:08:40|2817.96|2817.96|2818.3|2818.3|2818.3|2818.3|2817.96|2817.96|0
1628165350000|2021-08-05 12:09:10|2818.41|2818.41|2818.24|2818.24|2818.41|2818.41|2818.19|2818.19|0
1628165360000|2021-08-05 12:09:20|2818.41|2818.41|2818.3|2818.3|2818.41|2818.41|2818.3|2818.3|0
1628165380000|2021-08-05 12:09:40|2818.24|2818.24|2818.16|2818.16|2818.41|2818.41|2818.16|2818.16|0
1628165390000|2021-08-05 12:09:50|2817.99|2817.99|2818.07|2818.07|2818.07|2818.07|2817.99|2817.99|0
1628165400000|2021-08-05 12:10:00|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1628165410000|2021-08-05 12:10:10|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1628165420000|2021-08-05 12:10:20|2817.98|2817.98|2818.03|2818.03|2818.03|2818.03|2817.98|2817.98|0
1628165430000|2021-08-05 12:10:30|2817.92|2817.92|2817.86|2817.86|2817.92|2817.92|2817.86|2817.86|0
1628165440000|2021-08-05 12:10:40|2817.58|2817.58|2817.35|2817.35|2817.58|2817.58|2817.23|2817.23|0
1628165450000|2021-08-05 12:10:50|2817.18|2817.18|2817.69|2817.69|2817.69|2817.69|2817.18|2817.18|0
1628165460000|2021-08-05 12:11:00|2817.74|2817.74|2817.57|2817.57|2817.74|2817.74|2817.4|2817.4|0
1628165470000|2021-08-05 12:11:10|2817.4|2817.4|2817.2|2817.2|2817.4|2817.4|2817.2|2817.2|0
1628165480000|2021-08-05 12:11:20|2817.38|2817.38|2817.04|2817.04|2817.43|2817.43|2817.04|2817.04|0
1628165500000|2021-08-05 12:11:40|2817.08|2817.08|2817.19|2817.19|2817.19|2817.19|2817.08|2817.08|0
1628165510000|2021-08-05 12:11:50|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|0
1628165520000|2021-08-05 12:12:00|2817.31|2817.31|2817.25|2817.25|2817.31|2817.31|2817.25|2817.25|0
1628165540000|2021-08-05 12:12:20|2817.13|2817.13|2817.64|2817.64|2817.64|2817.64|2817.13|2817.13|0
1628165550000|2021-08-05 12:12:30|2817.72|2817.72|2818.11|2818.11|2818.11|2818.11|2817.72|2817.72|0
1628165570000|2021-08-05 12:12:50|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|0
1628165580000|2021-08-05 12:13:00|2817.83|2817.83|2817.82|2817.82|2817.83|2817.83|2817.29|2817.29|0
1628165590000|2021-08-05 12:13:10|2818.1|2818.1|2818.19|2818.19|2818.19|2818.19|2818.1|2818.1|0
1628165600000|2021-08-05 12:13:20|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1628165630000|2021-08-05 12:13:50|2818.53|2818.53|2818.59|2818.59|2818.64|2818.64|2818.53|2818.53|0
1628165640000|2021-08-05 12:14:00|2818.76|2818.76|2819.32|2819.32|2819.55|2819.55|2818.76|2818.76|0
1628165650000|2021-08-05 12:14:10|2819.34|2819.34|2819.94|2819.94|2819.94|2819.94|2819.34|2819.34|0
1628165680000|2021-08-05 12:14:40|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|2820.04|0
1628165690000|2021-08-05 12:14:50|2820.1|2820.1|2821.15|2821.15|2821.15|2821.15|2820.1|2820.1|0
1628165700000|2021-08-05 12:15:00|2820.82|2820.82|2820.78|2820.78|2820.82|2820.82|2820.73|2820.73|0
1628165710000|2021-08-05 12:15:10|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1628165720000|2021-08-05 12:15:20|2820.82|2820.82|2821.15|2821.15|2821.15|2821.15|2820.82|2820.82|0
1628165730000|2021-08-05 12:15:30|2821.21|2821.21|2822|2822|2822|2822|2821.21|2821.21|0
1628165740000|2021-08-05 12:15:40|2822.16|2822.16|2822.74|2822.74|2822.74|2822.74|2822.16|2822.16|0
1628165750000|2021-08-05 12:15:50|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1628165760000|2021-08-05 12:16:00|2823.05|2823.05|2822.91|2822.91|2823.05|2823.05|2822.89|2822.89|0
1628165770000|2021-08-05 12:16:10|2822.57|2822.57|2822.53|2822.53|2822.57|2822.57|2822.53|2822.53|0
1628165800000|2021-08-05 12:16:40|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|2822.54|0
1628165810000|2021-08-05 12:16:50|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|0
1628165820000|2021-08-05 12:17:00|2821.88|2821.88|2822.04|2822.04|2822.04|2822.04|2821.88|2821.88|0
1628165830000|2021-08-05 12:17:10|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|0
1628165840000|2021-08-05 12:17:20|2822.08|2822.08|2821.97|2821.97|2822.08|2822.08|2821.97|2821.97|0
1628165860000|2021-08-05 12:17:40|2821.79|2821.79|2821.53|2821.53|2821.79|2821.79|2821.53|2821.53|0
1628165870000|2021-08-05 12:17:50|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1628165880000|2021-08-05 12:18:00|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1628165890000|2021-08-05 12:18:10|2821.44|2821.44|2821.39|2821.39|2821.44|2821.44|2821.39|2821.39|0
1628165910000|2021-08-05 12:18:30|2820.94|2820.94|2820.87|2820.87|2820.94|2820.94|2820.87|2820.87|0
1628165920000|2021-08-05 12:18:40|2820.93|2820.93|2821.1|2821.1|2821.33|2821.33|2820.93|2820.93|0
1628165940000|2021-08-05 12:19:00|2821.02|2821.02|2821.77|2821.77|2821.77|2821.77|2821.02|2821.02|0
1628165950000|2021-08-05 12:19:10|2821.81|2821.81|2822.07|2822.07|2822.3|2822.3|2821.81|2821.81|0
1628165960000|2021-08-05 12:19:20|2821.91|2821.91|2822.02|2822.02|2822.02|2822.02|2821.91|2821.91|0
1628165980000|2021-08-05 12:19:40|2822.13|2822.13|2821.96|2821.96|2822.13|2822.13|2821.96|2821.96|0
1628165990000|2021-08-05 12:19:50|2822.02|2822.02|2821.96|2821.96|2822.02|2822.02|2821.96|2821.96|0
1628166000000|2021-08-05 12:20:00|2821.92|2821.92|2821.8|2821.8|2821.92|2821.92|2821.8|2821.8|0
1628166010000|2021-08-05 12:20:10|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1628166020000|2021-08-05 12:20:20|2821.93|2821.93|2821.89|2821.89|2821.93|2821.93|2821.89|2821.89|0
1628166030000|2021-08-05 12:20:30|2821.56|2821.56|2821.73|2821.73|2821.73|2821.73|2821.56|2821.56|0
1628166040000|2021-08-05 12:20:40|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|0
1628166060000|2021-08-05 12:21:00|2821.74|2821.74|2821.78|2821.78|2821.78|2821.78|2821.68|2821.68|0
1628166070000|2021-08-05 12:21:10|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1628166080000|2021-08-05 12:21:20|2822.09|2822.09|2822.31|2822.31|2822.31|2822.31|2822.09|2822.09|0
1628166100000|2021-08-05 12:21:40|2822.32|2822.32|2821.49|2821.49|2822.32|2822.32|2821.49|2821.49|0
1628166110000|2021-08-05 12:21:50|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|0
1628166120000|2021-08-05 12:22:00|2821.6|2821.6|2821.76|2821.76|2821.76|2821.76|2821.6|2821.6|0
1628166130000|2021-08-05 12:22:10|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|2821.93|0
1628166140000|2021-08-05 12:22:20|2821.85|2821.85|2821.46|2821.46|2821.85|2821.85|2821.46|2821.46|0
1628166150000|2021-08-05 12:22:30|2821.57|2821.57|2821.54|2821.54|2821.57|2821.57|2821.54|2821.54|0
1628166160000|2021-08-05 12:22:40|2821.71|2821.71|2822.17|2822.17|2822.23|2822.23|2821.71|2821.71|0
1628166170000|2021-08-05 12:22:50|2822|2822|2822.09|2822.09|2822.09|2822.09|2822|2822|0
1628166180000|2021-08-05 12:23:00|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1628166190000|2021-08-05 12:23:10|2821.99|2821.99|2822.16|2822.16|2822.16|2822.16|2821.99|2821.99|0
1628166200000|2021-08-05 12:23:20|2822.21|2822.21|2822.5|2822.5|2822.5|2822.5|2822.21|2822.21|0
1628166210000|2021-08-05 12:23:30|2822.21|2822.21|2822.1|2822.1|2822.21|2822.21|2822.1|2822.1|0
1628166220000|2021-08-05 12:23:40|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|2822.44|0
1628166230000|2021-08-05 12:23:50|2822.48|2822.48|2822.52|2822.52|2822.52|2822.52|2822.48|2822.48|0
1628166240000|2021-08-05 12:24:00|2822.48|2822.48|2822.52|2822.52|2822.52|2822.52|2822.48|2822.48|0
1628166260000|2021-08-05 12:24:20|2822.69|2822.69|2822.63|2822.63|2822.69|2822.69|2822.52|2822.52|0
1628166270000|2021-08-05 12:24:30|2822.41|2822.41|2822.9|2822.9|2822.9|2822.9|2822.35|2822.35|0
1628166280000|2021-08-05 12:24:40|2822.85|2822.85|2823.56|2823.56|2823.56|2823.56|2822.79|2822.79|0
1628166290000|2021-08-05 12:24:50|2823.58|2823.58|2823.96|2823.96|2823.96|2823.96|2823.45|2823.45|0
1628166310000|2021-08-05 12:25:10|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|2824.02|0
1628166320000|2021-08-05 12:25:20|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|0
1628166340000|2021-08-05 12:25:40|2824.33|2824.33|2825.26|2825.26|2825.39|2825.39|2824.33|2824.33|0
1628166350000|2021-08-05 12:25:50|2825.25|2825.25|2825.42|2825.42|2825.42|2825.42|2825.25|2825.25|0
1628166360000|2021-08-05 12:26:00|2825.31|2825.31|2824.98|2824.98|2825.31|2825.31|2824.98|2824.98|0
1628166380000|2021-08-05 12:26:20|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|2824.64|0
1628166390000|2021-08-05 12:26:30|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|2824.41|0
1628166400000|2021-08-05 12:26:40|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|2824.39|0
1628166410000|2021-08-05 12:26:50|2824.56|2824.56|2824.9|2824.9|2824.9|2824.9|2824.56|2824.56|0
1628166420000|2021-08-05 12:27:00|2825.02|2825.02|2825.06|2825.06|2825.06|2825.06|2825.02|2825.02|0
1628166430000|2021-08-05 12:27:10|2825.17|2825.17|2825.25|2825.25|2825.25|2825.25|2825.17|2825.17|0
1628166460000|2021-08-05 12:27:40|2825.35|2825.35|2825.24|2825.24|2825.35|2825.35|2825.24|2825.24|0
1628166470000|2021-08-05 12:27:50|2825.13|2825.13|2825.13|2825.13|2825.13|2825.13|2825.07|2825.07|0
1628166480000|2021-08-05 12:28:00|2824.9|2824.9|2824.84|2824.84|2824.9|2824.9|2824.84|2824.84|0
1628166490000|2021-08-05 12:28:10|2824.8|2824.8|2824.75|2824.75|2824.8|2824.8|2824.63|2824.63|0
1628166500000|2021-08-05 12:28:20|2824.83|2824.83|2824.61|2824.61|2824.83|2824.83|2824.61|2824.61|0
1628166510000|2021-08-05 12:28:30|2824.55|2824.55|2824.45|2824.45|2824.55|2824.55|2824.45|2824.45|0
1628166520000|2021-08-05 12:28:40|2824.4|2824.4|2824.32|2824.32|2824.4|2824.4|2824.32|2824.32|0
1628166530000|2021-08-05 12:28:50|2823.65|2823.65|2823.36|2823.36|2823.65|2823.65|2823.36|2823.36|0
1628166540000|2021-08-05 12:29:00|2823.3|2823.3|2823.14|2823.14|2823.3|2823.3|2823.14|2823.14|0
1628166550000|2021-08-05 12:29:10|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1628166560000|2021-08-05 12:29:20|2823.18|2823.18|2823.17|2823.17|2823.18|2823.18|2823.17|2823.17|0
1628166570000|2021-08-05 12:29:30|2823.13|2823.13|2822.64|2822.64|2823.13|2823.13|2822.64|2822.64|0
1628166580000|2021-08-05 12:29:40|2822.76|2822.76|2823.07|2823.07|2823.07|2823.07|2822.76|2822.76|0
1628166590000|2021-08-05 12:29:50|2823.24|2823.24|2823.24|2823.24|2823.25|2823.25|2823.24|2823.24|0
1628166600000|2021-08-05 12:30:00|2823.28|2823.28|2823.45|2823.45|2823.45|2823.45|2823.28|2823.28|0
1628166620000|2021-08-05 12:30:20|2823.39|2823.39|2823.33|2823.33|2823.5|2823.5|2823.33|2823.33|0
1628166630000|2021-08-05 12:30:30|2823.17|2823.17|2822.94|2822.94|2823.17|2823.17|2822.94|2822.94|0
1628166640000|2021-08-05 12:30:40|2822.9|2822.9|2822.38|2822.38|2822.9|2822.9|2822.38|2822.38|0
1628166650000|2021-08-05 12:30:50|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1628166660000|2021-08-05 12:31:00|2822.39|2822.39|2822.22|2822.22|2822.51|2822.51|2822.22|2822.22|0
1628166670000|2021-08-05 12:31:10|2822.05|2822.05|2821.89|2821.89|2822.28|2822.28|2821.89|2821.89|0
1628166680000|2021-08-05 12:31:20|2821.78|2821.78|2821.72|2821.72|2821.78|2821.78|2821.72|2821.72|0
1628166700000|2021-08-05 12:31:40|2821.56|2821.56|2821.52|2821.52|2821.56|2821.56|2821.52|2821.52|0
1628166710000|2021-08-05 12:31:50|2821.34|2821.34|2821.25|2821.25|2821.34|2821.34|2821.25|2821.25|0
1628166720000|2021-08-05 12:32:00|2821.14|2821.14|2820.75|2820.75|2821.14|2821.14|2820.75|2820.75|0
1628166730000|2021-08-05 12:32:10|2820.67|2820.67|2820.58|2820.58|2820.67|2820.67|2820.58|2820.58|0
1628166740000|2021-08-05 12:32:20|2820.67|2820.67|2820.66|2820.66|2820.67|2820.67|2820.66|2820.66|0
1628166760000|2021-08-05 12:32:40|2820.43|2820.43|2820.32|2820.32|2820.43|2820.43|2820.32|2820.32|0
1628166770000|2021-08-05 12:32:50|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1628166780000|2021-08-05 12:33:00|2819.74|2819.74|2819.61|2819.61|2819.74|2819.74|2819.56|2819.56|0
1628166790000|2021-08-05 12:33:10|2819.65|2819.65|2819.43|2819.43|2819.65|2819.65|2819.43|2819.43|0
1628166800000|2021-08-05 12:33:20|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1628166830000|2021-08-05 12:33:50|2819.35|2819.35|2819.37|2819.37|2819.37|2819.37|2819.31|2819.31|0
1628166840000|2021-08-05 12:34:00|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|0
1628166850000|2021-08-05 12:34:10|2819.2|2819.2|2819.22|2819.22|2819.22|2819.22|2819.14|2819.14|0
1628166860000|2021-08-05 12:34:20|2819.28|2819.28|2819.21|2819.21|2819.28|2819.28|2819.21|2819.21|0
1628166870000|2021-08-05 12:34:30|2819.17|2819.17|2819.25|2819.25|2819.25|2819.25|2819.09|2819.09|0
1628166880000|2021-08-05 12:34:40|2819.2|2819.2|2819.14|2819.14|2819.2|2819.2|2819.14|2819.14|0
1628166900000|2021-08-05 12:35:00|2819.25|2819.25|2819.41|2819.41|2819.42|2819.42|2819.25|2819.25|0
1628166910000|2021-08-05 12:35:10|2819.52|2819.52|2819.65|2819.65|2819.65|2819.65|2819.52|2819.52|0
1628166920000|2021-08-05 12:35:20|2819.9|2819.9|2820.79|2820.79|2820.96|2820.96|2819.9|2819.9|0
1628166930000|2021-08-05 12:35:30|2820.85|2820.85|2820.94|2820.94|2820.94|2820.94|2820.85|2820.85|0
1628166940000|2021-08-05 12:35:40|2820.77|2820.77|2820.61|2820.61|2820.77|2820.77|2820.61|2820.61|0
1628166950000|2021-08-05 12:35:50|2820.56|2820.56|2820.35|2820.35|2820.62|2820.62|2820.34|2820.34|0
1628166960000|2021-08-05 12:36:00|2820.24|2820.24|2820.29|2820.29|2820.29|2820.29|2820.18|2820.18|0
1628166970000|2021-08-05 12:36:10|2820.18|2820.18|2819.8|2819.8|2820.18|2820.18|2819.8|2819.8|0
1628166980000|2021-08-05 12:36:20|2819.71|2819.71|2819.6|2819.6|2819.71|2819.71|2819.6|2819.6|0
1628166990000|2021-08-05 12:36:30|2819.44|2819.44|2819.31|2819.31|2819.44|2819.44|2819.31|2819.31|0
1628167000000|2021-08-05 12:36:40|2819.26|2819.26|2818.61|2818.61|2819.26|2819.26|2818.61|2818.61|0
1628167010000|2021-08-05 12:36:50|2818.28|2818.28|2818.25|2818.25|2818.28|2818.28|2818.25|2818.25|0
1628167020000|2021-08-05 12:37:00|2818.21|2818.21|2818.19|2818.19|2818.21|2818.21|2818.19|2818.19|0
1628167030000|2021-08-05 12:37:10|2818.24|2818.24|2818.35|2818.35|2818.58|2818.58|2818.24|2818.24|0
1628167040000|2021-08-05 12:37:20|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1628167060000|2021-08-05 12:37:40|2818.35|2818.35|2818.28|2818.28|2818.39|2818.39|2818.28|2818.28|0
1628167070000|2021-08-05 12:37:50|2818.11|2818.11|2817.62|2817.62|2818.11|2818.11|2817.62|2817.62|0
1628167080000|2021-08-05 12:38:00|2817.66|2817.66|2817.72|2817.72|2817.72|2817.72|2817.66|2817.66|0
1628167090000|2021-08-05 12:38:10|2817.78|2817.78|2818.17|2818.17|2818.17|2818.17|2817.78|2817.78|0
1628167100000|2021-08-05 12:38:20|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|0
1628167110000|2021-08-05 12:38:30|2818.13|2818.13|2817.68|2817.68|2818.13|2818.13|2817.68|2817.68|0
1628167120000|2021-08-05 12:38:40|2817.64|2817.64|2817.53|2817.53|2817.64|2817.64|2817.41|2817.41|0
1628167130000|2021-08-05 12:38:50|2817.7|2817.7|2817.82|2817.82|2817.82|2817.82|2817.53|2817.53|0
1628167140000|2021-08-05 12:39:00|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1628167150000|2021-08-05 12:39:10|2817.87|2817.87|2818.8|2818.8|2818.8|2818.8|2817.87|2817.87|0
1628167160000|2021-08-05 12:39:20|2818.64|2818.64|2819.21|2819.21|2819.21|2819.21|2818.64|2818.64|0
1628167170000|2021-08-05 12:39:30|2818.86|2818.86|2819.01|2819.01|2819.01|2819.01|2818.81|2818.81|0
1628167180000|2021-08-05 12:39:40|2818.97|2818.97|2818.8|2818.8|2818.97|2818.97|2818.8|2818.8|0
1628167190000|2021-08-05 12:39:50|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|2818.89|0
1628167200000|2021-08-05 12:40:00|2818.83|2818.83|2819.23|2819.23|2819.63|2819.63|2818.83|2818.83|0
1628167220000|2021-08-05 12:40:20|2819.19|2819.19|2819.02|2819.02|2819.19|2819.19|2819.02|2819.02|0
1628167230000|2021-08-05 12:40:30|2819.24|2819.24|2819.35|2819.35|2819.35|2819.35|2819.24|2819.24|0
1628167240000|2021-08-05 12:40:40|2819.46|2819.46|2819.53|2819.53|2819.53|2819.53|2819.46|2819.46|0
1628167250000|2021-08-05 12:40:50|2819.49|2819.49|2817.9|2817.9|2819.49|2819.49|2817.9|2817.9|0
1628167260000|2021-08-05 12:41:00|2817.84|2817.84|2817.22|2817.22|2818.05|2818.05|2817.22|2817.22|0
1628167270000|2021-08-05 12:41:10|2817.26|2817.26|2817.69|2817.69|2817.69|2817.69|2817.26|2817.26|0
1628167280000|2021-08-05 12:41:20|2817.57|2817.57|2817.41|2817.41|2817.57|2817.57|2817.41|2817.41|0
1628167290000|2021-08-05 12:41:30|2817.37|2817.37|2817.6|2817.6|2817.6|2817.6|2817.37|2817.37|0
1628167300000|2021-08-05 12:41:40|2817.65|2817.65|2817.76|2817.76|2817.76|2817.76|2817.65|2817.65|0
1628167310000|2021-08-05 12:41:50|2817.93|2817.93|2818.31|2818.31|2818.31|2818.31|2817.93|2817.93|0
1628167330000|2021-08-05 12:42:10|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|2818.48|0
1628167340000|2021-08-05 12:42:20|2818.43|2818.43|2818.43|2818.43|2818.44|2818.44|2818.43|2818.43|0
1628167350000|2021-08-05 12:42:30|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|2818.77|0
1628167360000|2021-08-05 12:42:40|2818.6|2818.6|2818.14|2818.14|2818.6|2818.6|2818.14|2818.14|0
1628167370000|2021-08-05 12:42:50|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1628167380000|2021-08-05 12:43:00|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1628167390000|2021-08-05 12:43:10|2817.8|2817.8|2818.2|2818.2|2818.2|2818.2|2817.8|2817.8|0
1628167410000|2021-08-05 12:43:30|2818.03|2818.03|2818.04|2818.04|2818.04|2818.04|2817.98|2817.98|0
1628167420000|2021-08-05 12:43:40|2818.09|2818.09|2818.14|2818.14|2818.14|2818.14|2818.09|2818.09|0
1628167440000|2021-08-05 12:44:00|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|0
1628167460000|2021-08-05 12:44:20|2818.59|2818.59|2818.62|2818.62|2818.62|2818.62|2818.59|2818.59|0
1628167470000|2021-08-05 12:44:30|2818.45|2818.45|2818.16|2818.16|2818.45|2818.45|2818.03|2818.03|0
1628167480000|2021-08-05 12:44:40|2817.99|2817.99|2818.16|2818.16|2818.16|2818.16|2817.99|2817.99|0
1628167490000|2021-08-05 12:44:50|2818.49|2818.49|2819.07|2819.07|2819.07|2819.07|2818.49|2818.49|0
1628167500000|2021-08-05 12:45:00|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1628167510000|2021-08-05 12:45:10|2819.06|2819.06|2819.59|2819.59|2819.76|2819.76|2819.06|2819.06|0
1628167520000|2021-08-05 12:45:20|2819.77|2819.77|2819.88|2819.88|2819.88|2819.88|2819.77|2819.77|0
1628167530000|2021-08-05 12:45:30|2819.99|2819.99|2820.03|2820.03|2820.07|2820.07|2819.95|2819.95|0
1628167560000|2021-08-05 12:46:00|2820.19|2820.19|2820.18|2820.18|2820.23|2820.23|2820.07|2820.07|0
1628167570000|2021-08-05 12:46:10|2820.12|2820.12|2819.52|2819.52|2820.12|2820.12|2819.35|2819.35|0
1628167580000|2021-08-05 12:46:20|2819.46|2819.46|2819.29|2819.29|2819.46|2819.46|2819.29|2819.29|0
1628167590000|2021-08-05 12:46:30|2819.12|2819.12|2818.39|2818.39|2819.12|2819.12|2818.39|2818.39|0
1628167600000|2021-08-05 12:46:40|2818.33|2818.33|2818.44|2818.44|2818.44|2818.44|2818.04|2818.04|0
1628167610000|2021-08-05 12:46:50|2818.35|2818.35|2818.34|2818.34|2818.44|2818.44|2818.1|2818.1|0
1628167620000|2021-08-05 12:47:00|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|0
1628167630000|2021-08-05 12:47:10|2818.32|2818.32|2818.49|2818.49|2818.55|2818.55|2818.32|2818.32|0
1628167640000|2021-08-05 12:47:20|2818.41|2818.41|2818.36|2818.36|2818.41|2818.41|2818.36|2818.36|0
1628167660000|2021-08-05 12:47:40|2818.31|2818.31|2818.02|2818.02|2818.36|2818.36|2818.02|2818.02|0
1628167670000|2021-08-05 12:47:50|2818.19|2818.19|2818.23|2818.23|2818.23|2818.23|2818.19|2818.19|0
1628167680000|2021-08-05 12:48:00|2818.19|2818.19|2818.02|2818.02|2818.19|2818.19|2818.02|2818.02|0
1628167690000|2021-08-05 12:48:10|2818.08|2818.08|2818.49|2818.49|2818.49|2818.49|2818.08|2818.08|0
1628167700000|2021-08-05 12:48:20|2818.33|2818.33|2818.1|2818.1|2818.33|2818.33|2818.1|2818.1|0
1628167710000|2021-08-05 12:48:30|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|2817.99|0
1628167720000|2021-08-05 12:48:40|2817.82|2817.82|2816.62|2816.62|2817.82|2817.82|2816.57|2816.57|0
1628167730000|2021-08-05 12:48:50|2816.8|2816.8|2817.17|2817.17|2817.17|2817.17|2816.77|2816.77|0
1628167740000|2021-08-05 12:49:00|2817.11|2817.11|2817.19|2817.19|2817.19|2817.19|2817.11|2817.11|0
1628167760000|2021-08-05 12:49:20|2817.28|2817.28|2817.56|2817.56|2817.56|2817.56|2817.28|2817.28|0
1628167770000|2021-08-05 12:49:30|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1628167780000|2021-08-05 12:49:40|2818.02|2818.02|2817.82|2817.82|2818.02|2818.02|2817.82|2817.82|0
1628167790000|2021-08-05 12:49:50|2818.15|2818.15|2817.41|2817.41|2818.15|2818.15|2817.35|2817.35|0
1628167800000|2021-08-05 12:50:00|2817.25|2817.25|2817.02|2817.02|2817.25|2817.25|2817.02|2817.02|0
1628167810000|2021-08-05 12:50:10|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|0
1628167820000|2021-08-05 12:50:20|2817.47|2817.47|2817.57|2817.57|2817.57|2817.57|2817.47|2817.47|0
1628167830000|2021-08-05 12:50:30|2817.07|2817.07|2816.7|2816.7|2817.07|2817.07|2816.67|2816.67|0
1628167840000|2021-08-05 12:50:40|2816.82|2816.82|2816.88|2816.88|2816.88|2816.88|2816.82|2816.82|0
1628167870000|2021-08-05 12:51:10|2816.99|2816.99|2817.5|2817.5|2817.5|2817.5|2816.99|2816.99|0
1628167880000|2021-08-05 12:51:20|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1628167890000|2021-08-05 12:51:30|2817.44|2817.44|2817.27|2817.27|2817.44|2817.44|2817.27|2817.27|0
1628167910000|2021-08-05 12:51:50|2816.77|2816.77|2816.75|2816.75|2816.77|2816.77|2816.75|2816.75|0
1628167920000|2021-08-05 12:52:00|2816.66|2816.66|2816.54|2816.54|2816.66|2816.66|2816.48|2816.48|0
1628167930000|2021-08-05 12:52:10|2816.48|2816.48|2816.45|2816.45|2816.54|2816.54|2816.45|2816.45|0
1628167940000|2021-08-05 12:52:20|2816.51|2816.51|2816.82|2816.82|2816.82|2816.82|2816.51|2816.51|0
1628167950000|2021-08-05 12:52:30|2816.84|2816.84|2816.78|2816.78|2816.84|2816.84|2816.78|2816.78|0
1628167960000|2021-08-05 12:52:40|2816.84|2816.84|2817.15|2817.15|2817.15|2817.15|2816.84|2816.84|0
1628167980000|2021-08-05 12:53:00|2817.09|2817.09|2817.52|2817.52|2817.52|2817.52|2817.09|2817.09|0
1628167990000|2021-08-05 12:53:10|2817.56|2817.56|2817.4|2817.4|2817.56|2817.56|2817.4|2817.4|0
1628168000000|2021-08-05 12:53:20|2817.41|2817.41|2817.35|2817.35|2817.41|2817.41|2817.35|2817.35|0
1628168010000|2021-08-05 12:53:30|2817.02|2817.02|2816.77|2816.77|2817.02|2817.02|2816.77|2816.77|0
1628168020000|2021-08-05 12:53:40|2816.68|2816.68|2816.22|2816.22|2816.68|2816.68|2816.22|2816.22|0
1628168030000|2021-08-05 12:53:50|2816.2|2816.2|2815.86|2815.86|2816.2|2816.2|2815.86|2815.86|0
1628168040000|2021-08-05 12:54:00|2815.74|2815.74|2815.49|2815.49|2815.74|2815.74|2815.49|2815.49|0
1628168050000|2021-08-05 12:54:10|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1628168060000|2021-08-05 12:54:20|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|0
1628168070000|2021-08-05 12:54:30|2815.2|2815.2|2814.62|2814.62|2815.2|2815.2|2814.62|2814.62|0
1628168080000|2021-08-05 12:54:40|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|2814.51|0
1628168090000|2021-08-05 12:54:50|2814.17|2814.17|2814.06|2814.06|2814.17|2814.17|2814.06|2814.06|0
1628168100000|2021-08-05 12:55:00|2814.02|2814.02|2813.65|2813.65|2814.41|2814.41|2813.04|2813.04|0
1628168110000|2021-08-05 12:55:10|2813.61|2813.61|2814.11|2814.11|2814.4|2814.4|2813.61|2813.61|0
1628168140000|2021-08-05 12:55:40|2813.89|2813.89|2813.48|2813.48|2813.89|2813.89|2813.48|2813.48|0
1628168150000|2021-08-05 12:55:50|2813.71|2813.71|2813.98|2813.98|2813.98|2813.98|2813.71|2813.71|0
1628168160000|2021-08-05 12:56:00|2813.8|2813.8|2813.75|2813.75|2813.8|2813.8|2813.69|2813.69|0
1628168170000|2021-08-05 12:56:10|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|0
1628168180000|2021-08-05 12:56:20|2813.81|2813.81|2814.41|2814.41|2814.41|2814.41|2813.81|2813.81|0
1628168190000|2021-08-05 12:56:30|2814.45|2814.45|2814.91|2814.91|2814.91|2814.91|2814.45|2814.45|0
1628168210000|2021-08-05 12:56:50|2815.07|2815.07|2815.42|2815.42|2815.42|2815.42|2815.07|2815.07|0
1628168220000|2021-08-05 12:57:00|2816.08|2816.08|2816.88|2816.88|2816.88|2816.88|2816.08|2816.08|0
1628168230000|2021-08-05 12:57:10|2816.82|2816.82|2816.6|2816.6|2816.82|2816.82|2816.6|2816.6|0
1628168240000|2021-08-05 12:57:20|2816.55|2816.55|2816.54|2816.54|2816.55|2816.55|2816.54|2816.54|0
1628168260000|2021-08-05 12:57:40|2816.5|2816.5|2816.12|2816.12|2816.5|2816.5|2816.12|2816.12|0
1628168270000|2021-08-05 12:57:50|2816.2|2816.2|2816.37|2816.37|2816.37|2816.37|2816.2|2816.2|0
1628168290000|2021-08-05 12:58:10|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1628168300000|2021-08-05 12:58:20|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|0
1628168310000|2021-08-05 12:58:30|2816.41|2816.41|2815.97|2815.97|2816.41|2816.41|2815.97|2815.97|0
1628168320000|2021-08-05 12:58:40|2816.08|2816.08|2816.11|2816.11|2816.41|2816.41|2816.08|2816.08|0
1628168330000|2021-08-05 12:58:50|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|2816.19|0
1628168340000|2021-08-05 12:59:00|2816.03|2816.03|2815.31|2815.31|2816.03|2816.03|2815.31|2815.31|0
1628168350000|2021-08-05 12:59:10|2815.43|2815.43|2815.91|2815.91|2815.91|2815.91|2815.43|2815.43|0
1628168360000|2021-08-05 12:59:20|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|0
1628168390000|2021-08-05 12:59:50|2816.31|2816.31|2816.13|2816.13|2816.31|2816.31|2816.13|2816.13|0
1628168400000|2021-08-05 13:00:00|2816.12|2816.12|2815.13|2815.13|2816.12|2816.12|2815.13|2815.13|0
1628168410000|2021-08-05 13:00:10|2814.96|2814.96|2814.85|2814.85|2814.96|2814.96|2814.79|2814.79|0
1628168420000|2021-08-05 13:00:20|2814.86|2814.86|2814.92|2814.92|2814.92|2814.92|2814.86|2814.86|0
1628168430000|2021-08-05 13:00:30|2814.98|2814.98|2815.1|2815.1|2815.1|2815.1|2814.81|2814.81|0
1628168440000|2021-08-05 13:00:40|2815.04|2815.04|2814.71|2814.71|2815.04|2815.04|2814.71|2814.71|0
1628168450000|2021-08-05 13:00:50|2814.72|2814.72|2814.96|2814.96|2814.96|2814.96|2814.72|2814.72|0
1628168460000|2021-08-05 13:01:00|2815.01|2815.01|2815.09|2815.09|2815.09|2815.09|2815.01|2815.01|0
1628168470000|2021-08-05 13:01:10|2815.31|2815.31|2815.53|2815.53|2815.53|2815.53|2815.31|2815.31|0
1628168480000|2021-08-05 13:01:20|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|0
1628168490000|2021-08-05 13:01:30|2815.49|2815.49|2815.86|2815.86|2815.86|2815.86|2815.49|2815.49|0
1628168500000|2021-08-05 13:01:40|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1628168510000|2021-08-05 13:01:50|2815.88|2815.88|2815.67|2815.67|2815.88|2815.88|2815.67|2815.67|0
1628168520000|2021-08-05 13:02:00|2815.68|2815.68|2815.38|2815.38|2815.68|2815.68|2815.38|2815.38|0
1628168530000|2021-08-05 13:02:10|2815.32|2815.32|2814.99|2814.99|2815.32|2815.32|2814.99|2814.99|0
1628168550000|2021-08-05 13:02:30|2815.1|2815.1|2815.21|2815.21|2815.21|2815.21|2815.1|2815.1|0
1628168560000|2021-08-05 13:02:40|2815.1|2815.1|2814.93|2814.93|2815.1|2815.1|2814.93|2814.93|0
1628168570000|2021-08-05 13:02:50|2815.09|2815.09|2814.44|2814.44|2815.09|2815.09|2814.35|2814.35|0
1628168580000|2021-08-05 13:03:00|2814.27|2814.27|2814.18|2814.18|2814.27|2814.27|2814.18|2814.18|0
1628168590000|2021-08-05 13:03:10|2814.16|2814.16|2813.59|2813.59|2814.16|2814.16|2813.59|2813.59|0
1628168600000|2021-08-05 13:03:20|2813.67|2813.67|2813.84|2813.84|2813.84|2813.84|2813.67|2813.67|0
1628168610000|2021-08-05 13:03:30|2813.88|2813.88|2813.94|2813.94|2813.94|2813.94|2813.88|2813.88|0
1628168620000|2021-08-05 13:03:40|2813.89|2813.89|2813.85|2813.85|2813.89|2813.89|2813.83|2813.83|0
1628168630000|2021-08-05 13:03:50|2814.02|2814.02|2813.57|2813.57|2814.02|2814.02|2813.57|2813.57|0
1628168640000|2021-08-05 13:04:00|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|0
1628168650000|2021-08-05 13:04:10|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1628168660000|2021-08-05 13:04:20|2813.54|2813.54|2812.28|2812.28|2813.54|2813.54|2812.28|2812.28|0
1628168670000|2021-08-05 13:04:30|2812.22|2812.22|2812.39|2812.39|2812.39|2812.39|2812.16|2812.16|0
1628168680000|2021-08-05 13:04:40|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|2812.31|0
1628168690000|2021-08-05 13:04:50|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|2812.35|0
1628168700000|2021-08-05 13:05:00|2811.51|2811.51|2811.45|2811.45|2811.51|2811.51|2811.45|2811.45|0
1628168710000|2021-08-05 13:05:10|2811.57|2811.57|2811.53|2811.53|2811.57|2811.57|2811.53|2811.53|0
1628168720000|2021-08-05 13:05:20|2811.64|2811.64|2811.62|2811.62|2811.75|2811.75|2811.52|2811.52|0
1628168730000|2021-08-05 13:05:30|2811.63|2811.63|2811.64|2811.64|2811.64|2811.64|2811.63|2811.63|0
1628168760000|2021-08-05 13:06:00|2811.58|2811.58|2811.56|2811.56|2811.58|2811.58|2811.56|2811.56|0
1628168770000|2021-08-05 13:06:10|2811.16|2811.16|2811.28|2811.28|2811.28|2811.28|2811.16|2811.16|0
1628168780000|2021-08-05 13:06:20|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1628168790000|2021-08-05 13:06:30|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|2810.57|0
1628168800000|2021-08-05 13:06:40|2810.63|2810.63|2810.91|2810.91|2810.94|2810.94|2810.63|2810.63|0
1628168810000|2021-08-05 13:06:50|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|0
1628168820000|2021-08-05 13:07:00|2811.08|2811.08|2811.67|2811.67|2811.95|2811.95|2811.08|2811.08|0
1628168860000|2021-08-05 13:07:40|2811.7|2811.7|2811.82|2811.82|2812.04|2812.04|2811.7|2811.7|0
1628168870000|2021-08-05 13:07:50|2812.1|2812.1|2811.87|2811.87|2812.1|2812.1|2811.87|2811.87|0
1628168880000|2021-08-05 13:08:00|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|2812.1|0
1628168890000|2021-08-05 13:08:10|2812.11|2812.11|2812.17|2812.17|2812.17|2812.17|2812.11|2812.11|0
1628168900000|2021-08-05 13:08:20|2812.66|2812.66|2813.39|2813.39|2813.39|2813.39|2812.66|2812.66|0
1628168910000|2021-08-05 13:08:30|2813.37|2813.37|2813.2|2813.2|2813.37|2813.37|2813.2|2813.2|0
1628168920000|2021-08-05 13:08:40|2813.14|2813.14|2812.78|2812.78|2813.14|2813.14|2812.78|2812.78|0
1628168930000|2021-08-05 13:08:50|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|2812.95|0
1628168940000|2021-08-05 13:09:00|2813.11|2813.11|2813.38|2813.38|2813.38|2813.38|2813.03|2813.03|0
1628168960000|2021-08-05 13:09:20|2813.32|2813.32|2813.26|2813.26|2813.32|2813.32|2813.26|2813.26|0
1628168970000|2021-08-05 13:09:30|2813.59|2813.59|2813.21|2813.21|2813.59|2813.59|2813.21|2813.21|0
1628168980000|2021-08-05 13:09:40|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|0
1628168990000|2021-08-05 13:09:50|2812.96|2812.96|2812.95|2812.95|2812.96|2812.96|2812.89|2812.89|0
1628169010000|2021-08-05 13:10:10|2813.35|2813.35|2812.59|2812.59|2813.35|2813.35|2812.43|2812.43|0
1628169020000|2021-08-05 13:10:20|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|0
1628169030000|2021-08-05 13:10:30|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|2812.66|0
1628169060000|2021-08-05 13:11:00|2812.77|2812.77|2812.71|2812.71|2812.77|2812.77|2812.65|2812.65|0
1628169090000|2021-08-05 13:11:30|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1628169100000|2021-08-05 13:11:40|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|2812.71|0
1628169110000|2021-08-05 13:11:50|2813.04|2813.04|2813.09|2813.09|2813.09|2813.09|2813.04|2813.04|0
1628169130000|2021-08-05 13:12:10|2812.98|2812.98|2812.93|2812.93|2812.98|2812.98|2812.93|2812.93|0
1628169140000|2021-08-05 13:12:20|2813.09|2813.09|2813.38|2813.38|2813.38|2813.38|2813.09|2813.09|0
1628169150000|2021-08-05 13:12:30|2813.44|2813.44|2813.53|2813.53|2813.53|2813.53|2813.44|2813.44|0
1628169170000|2021-08-05 13:12:50|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1628169180000|2021-08-05 13:13:00|2813.67|2813.67|2813.65|2813.65|2813.71|2813.71|2813.59|2813.59|0
1628169190000|2021-08-05 13:13:10|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|2813.76|0
1628169200000|2021-08-05 13:13:20|2813.97|2813.97|2814.88|2814.88|2814.88|2814.88|2813.97|2813.97|0
1628169210000|2021-08-05 13:13:30|2814.8|2814.8|2815.43|2815.43|2815.43|2815.43|2814.8|2814.8|0
1628169220000|2021-08-05 13:13:40|2815.38|2815.38|2815.33|2815.33|2815.38|2815.38|2815.33|2815.33|0
1628169230000|2021-08-05 13:13:50|2815.56|2815.56|2815.84|2815.84|2815.84|2815.84|2815.56|2815.56|0
1628169240000|2021-08-05 13:14:00|2815.86|2815.86|2816.81|2816.81|2816.81|2816.81|2815.86|2815.86|0
1628169250000|2021-08-05 13:14:10|2816.97|2816.97|2817.96|2817.96|2817.96|2817.96|2816.97|2816.97|0
1628169260000|2021-08-05 13:14:20|2818.04|2818.04|2817.76|2817.76|2818.37|2818.37|2817.76|2817.76|0
1628169270000|2021-08-05 13:14:30|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1628169280000|2021-08-05 13:14:40|2817.54|2817.54|2817.77|2817.77|2817.77|2817.77|2817.54|2817.54|0
1628169290000|2021-08-05 13:14:50|2817.71|2817.71|2817.54|2817.54|2817.71|2817.71|2817.54|2817.54|0
1628169300000|2021-08-05 13:15:00|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.55|2817.55|0
1628169330000|2021-08-05 13:15:30|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|2817.83|0
1628169350000|2021-08-05 13:15:50|2818|2818|2818.11|2818.11|2818.11|2818.11|2817.94|2817.94|0
1628169360000|2021-08-05 13:16:00|2818.13|2818.13|2818.84|2818.84|2818.84|2818.84|2818.13|2818.13|0
1628169370000|2021-08-05 13:16:10|2818.8|2818.8|2818.77|2818.77|2818.8|2818.8|2818.71|2818.71|0
1628169390000|2021-08-05 13:16:30|2818.54|2818.54|2818|2818|2818.54|2818.54|2817.94|2817.94|0
1628169420000|2021-08-05 13:17:00|2817.98|2817.98|2817.9|2817.9|2817.98|2817.98|2817.9|2817.9|0
1628169430000|2021-08-05 13:17:10|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1628169440000|2021-08-05 13:17:20|2817.29|2817.29|2816.99|2816.99|2817.29|2817.29|2816.99|2816.99|0
1628169450000|2021-08-05 13:17:30|2816.88|2816.88|2816.97|2816.97|2816.97|2816.97|2816.88|2816.88|0
1628169480000|2021-08-05 13:18:00|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1628169500000|2021-08-05 13:18:20|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1628169510000|2021-08-05 13:18:30|2816.81|2816.81|2816.8|2816.8|2816.81|2816.81|2816.8|2816.8|0
1628169540000|2021-08-05 13:19:00|2816.71|2816.71|2816.68|2816.68|2816.72|2816.72|2816.68|2816.68|0
1628169550000|2021-08-05 13:19:10|2816.85|2816.85|2817.55|2817.55|2817.55|2817.55|2816.85|2816.85|0
1628169570000|2021-08-05 13:19:30|2817.22|2817.22|2817.38|2817.38|2817.38|2817.38|2817.22|2817.22|0
1628169580000|2021-08-05 13:19:40|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1628169600000|2021-08-05 13:20:00|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|0
1628169610000|2021-08-05 13:20:10|2817.57|2817.57|2817.62|2817.62|2817.68|2817.68|2817.57|2817.57|0
1628169620000|2021-08-05 13:20:20|2817.74|2817.74|2817.9|2817.9|2817.9|2817.9|2817.74|2817.74|0
1628169640000|2021-08-05 13:20:40|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.8|2817.8|0
1628169650000|2021-08-05 13:20:50|2818.08|2818.08|2818.12|2818.12|2818.12|2818.12|2818.08|2818.08|0
1628169660000|2021-08-05 13:21:00|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1628169670000|2021-08-05 13:21:10|2817.84|2817.84|2816.89|2816.89|2817.84|2817.84|2816.89|2816.89|0
1628169680000|2021-08-05 13:21:20|2816.81|2816.81|2816.97|2816.97|2816.97|2816.97|2816.81|2816.81|0
1628169700000|2021-08-05 13:21:40|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1628169710000|2021-08-05 13:21:50|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1628169720000|2021-08-05 13:22:00|2816.75|2816.75|2816.17|2816.17|2816.75|2816.75|2816.17|2816.17|0
1628169730000|2021-08-05 13:22:10|2816.16|2816.16|2815.82|2815.82|2816.16|2816.16|2815.82|2815.82|0
1628169740000|2021-08-05 13:22:20|2815.49|2815.49|2815.82|2815.82|2815.82|2815.82|2815.49|2815.49|0
1628169750000|2021-08-05 13:22:30|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|0
1628169760000|2021-08-05 13:22:40|2815.93|2815.93|2815.6|2815.6|2815.93|2815.93|2815.6|2815.6|0
1628169780000|2021-08-05 13:23:00|2815.65|2815.65|2815.13|2815.13|2815.77|2815.77|2815.13|2815.13|0
1628169800000|2021-08-05 13:23:20|2815.19|2815.19|2815.43|2815.43|2815.43|2815.43|2815.19|2815.19|0
1628169810000|2021-08-05 13:23:30|2815.49|2815.49|2815.37|2815.37|2815.49|2815.49|2815.37|2815.37|0
1628169820000|2021-08-05 13:23:40|2815.22|2815.22|2815.16|2815.16|2815.22|2815.22|2815.16|2815.16|0
1628169830000|2021-08-05 13:23:50|2815.5|2815.5|2815.45|2815.45|2815.5|2815.5|2815.34|2815.34|0
1628169840000|2021-08-05 13:24:00|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|0
1628169850000|2021-08-05 13:24:10|2815.72|2815.72|2815.68|2815.68|2815.74|2815.74|2815.68|2815.68|0
1628169860000|2021-08-05 13:24:20|2815.57|2815.57|2815.62|2815.62|2815.73|2815.73|2815.57|2815.57|0
1628169870000|2021-08-05 13:24:30|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|2815.46|0
1628169900000|2021-08-05 13:25:00|2815.57|2815.57|2815.5|2815.5|2815.57|2815.57|2815.5|2815.5|0
1628169930000|2021-08-05 13:25:30|2815.54|2815.54|2815.88|2815.88|2815.94|2815.94|2815.54|2815.54|0
1628169940000|2021-08-05 13:25:40|2815.97|2815.97|2816.03|2816.03|2816.03|2816.03|2815.97|2815.97|0
1628169950000|2021-08-05 13:25:50|2816.05|2816.05|2816.32|2816.32|2816.32|2816.32|2816.05|2816.05|0
1628169960000|2021-08-05 13:26:00|2816.26|2816.26|2816.37|2816.37|2816.43|2816.43|2816.26|2816.26|0
1628169970000|2021-08-05 13:26:10|2816.54|2816.54|2816.93|2816.93|2816.93|2816.93|2816.54|2816.54|0
1628169980000|2021-08-05 13:26:20|2817.05|2817.05|2817.13|2817.13|2817.13|2817.13|2817.05|2817.05|0
1628170000000|2021-08-05 13:26:40|2816.9|2816.9|2816.59|2816.59|2816.9|2816.9|2816.59|2816.59|0
1628170010000|2021-08-05 13:26:50|2816.58|2816.58|2816.15|2816.15|2816.58|2816.58|2816.15|2816.15|0
1628170030000|2021-08-05 13:27:10|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|2816.17|0
1628170040000|2021-08-05 13:27:20|2816.2|2816.2|2816.16|2816.16|2816.2|2816.2|2816.16|2816.16|0
1628170050000|2021-08-05 13:27:30|2816.25|2816.25|2817.14|2817.14|2817.15|2817.15|2816.25|2816.25|0
1628170070000|2021-08-05 13:27:50|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1628170080000|2021-08-05 13:28:00|2816.66|2816.66|2816.77|2816.77|2816.77|2816.77|2816.66|2816.66|0
1628170090000|2021-08-05 13:28:10|2816.78|2816.78|2817.15|2817.15|2817.15|2817.15|2816.78|2816.78|0
1628170100000|2021-08-05 13:28:20|2817.04|2817.04|2816.24|2816.24|2817.04|2817.04|2815.91|2815.91|0
1628170110000|2021-08-05 13:28:30|2816.3|2816.3|2816.07|2816.07|2816.3|2816.3|2816.07|2816.07|0
1628170120000|2021-08-05 13:28:40|2815.96|2815.96|2816.34|2816.34|2816.34|2816.34|2815.96|2815.96|0
1628170130000|2021-08-05 13:28:50|2816.26|2816.26|2816.29|2816.29|2816.29|2816.29|2816.23|2816.23|0
1628170140000|2021-08-05 13:29:00|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1628170160000|2021-08-05 13:29:20|2816.08|2816.08|2815.51|2815.51|2816.08|2816.08|2815.48|2815.48|0
1628170190000|2021-08-05 13:29:50|2815.56|2815.56|2816.29|2816.29|2816.29|2816.29|2815.56|2815.56|0
1628170200000|2021-08-05 13:30:00|2816.31|2816.31|2818.22|2818.22|2818.22|2818.22|2816.31|2816.31|0
1628170210000|2021-08-05 13:30:10|2818.39|2818.39|2820.81|2820.81|2820.82|2820.82|2818.39|2818.39|0
1628170220000|2021-08-05 13:30:20|2820.65|2820.65|2820.21|2820.21|2820.65|2820.65|2820.21|2820.21|0
1628170230000|2021-08-05 13:30:30|2820.15|2820.15|2819.02|2819.02|2820.15|2820.15|2819.02|2819.02|0
1628170240000|2021-08-05 13:30:40|2818.93|2818.93|2817.74|2817.74|2818.93|2818.93|2817.74|2817.74|0
1628170250000|2021-08-05 13:30:50|2817.73|2817.73|2817.02|2817.02|2817.74|2817.74|2817.02|2817.02|0
1628170260000|2021-08-05 13:31:00|2816.91|2816.91|2817.62|2817.62|2817.71|2817.71|2815.29|2815.29|0
1628170270000|2021-08-05 13:31:10|2817.77|2817.77|2817.56|2817.56|2817.89|2817.89|2817.45|2817.45|0
1628170280000|2021-08-05 13:31:20|2817.55|2817.55|2817.16|2817.16|2817.55|2817.55|2817.16|2817.16|0
1628170290000|2021-08-05 13:31:30|2817.1|2817.1|2817.6|2817.6|2817.77|2817.77|2817.1|2817.1|0
1628170300000|2021-08-05 13:31:40|2817.54|2817.54|2817.39|2817.39|2817.54|2817.54|2817.15|2817.15|0
1628170310000|2021-08-05 13:31:50|2817.56|2817.56|2817.48|2817.48|2817.6|2817.6|2817.48|2817.48|0
1628170320000|2021-08-05 13:32:00|2817.37|2817.37|2817.82|2817.82|2818.24|2818.24|2817.37|2817.37|0
1628170330000|2021-08-05 13:32:10|2818.21|2818.21|2818.69|2818.69|2819.19|2819.19|2818.2|2818.2|0
1628170340000|2021-08-05 13:32:20|2818.74|2818.74|2819.56|2819.56|2819.56|2819.56|2818.74|2818.74|0
1628170350000|2021-08-05 13:32:30|2819.61|2819.61|2819.53|2819.53|2819.61|2819.61|2819.45|2819.45|0
1628170360000|2021-08-05 13:32:40|2819.48|2819.48|2818.92|2818.92|2819.7|2819.7|2818.92|2818.92|0
1628170370000|2021-08-05 13:32:50|2819.42|2819.42|2819.61|2819.61|2819.67|2819.67|2819.33|2819.33|0
1628170380000|2021-08-05 13:33:00|2819.5|2819.5|2820.72|2820.72|2820.72|2820.72|2819.5|2819.5|0
1628170390000|2021-08-05 13:33:10|2821.44|2821.44|2822.13|2822.13|2822.13|2822.13|2821.44|2821.44|0
1628170400000|2021-08-05 13:33:20|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1628170410000|2021-08-05 13:33:30|2822.63|2822.63|2822.67|2822.67|2823.31|2823.31|2822.63|2822.63|0
1628170420000|2021-08-05 13:33:40|2822.44|2822.44|2822.35|2822.35|2822.52|2822.52|2822.35|2822.35|0
1628170430000|2021-08-05 13:33:50|2822.52|2822.52|2821.46|2821.46|2822.52|2822.52|2821.46|2821.46|0
1628170440000|2021-08-05 13:34:00|2820.9|2820.9|2820.34|2820.34|2820.9|2820.9|2820.25|2820.25|0
1628170450000|2021-08-05 13:34:10|2821.22|2821.22|2821.36|2821.36|2821.36|2821.36|2821.22|2821.22|0
1628170460000|2021-08-05 13:34:20|2821.74|2821.74|2821.78|2821.78|2821.78|2821.78|2821.69|2821.69|0
1628170470000|2021-08-05 13:34:30|2822.22|2822.22|2821.93|2821.93|2822.27|2822.27|2821.93|2821.93|0
1628170480000|2021-08-05 13:34:40|2821.92|2821.92|2821.71|2821.71|2822.36|2822.36|2821.71|2821.71|0
1628170490000|2021-08-05 13:34:50|2821.76|2821.76|2822.03|2822.03|2822.08|2822.08|2821.76|2821.76|0
1628170500000|2021-08-05 13:35:00|2821.86|2821.86|2820.41|2820.41|2821.86|2821.86|2820.41|2820.41|0
1628170510000|2021-08-05 13:35:10|2820.75|2820.75|2820.28|2820.28|2821.28|2821.28|2820.28|2820.28|0
1628170520000|2021-08-05 13:35:20|2820.94|2820.94|2821.22|2821.22|2821.23|2821.23|2820.94|2820.94|0
1628170530000|2021-08-05 13:35:30|2821.26|2821.26|2822.53|2822.53|2822.53|2822.53|2821.26|2821.26|0
1628170540000|2021-08-05 13:35:40|2822.58|2822.58|2822.94|2822.94|2822.94|2822.94|2822.58|2822.58|0
1628170550000|2021-08-05 13:35:50|2823|2823|2823.4|2823.4|2823.4|2823.4|2822.94|2822.94|0
1628170560000|2021-08-05 13:36:00|2823.42|2823.42|2823.5|2823.5|2823.83|2823.83|2823.42|2823.42|0
1628170570000|2021-08-05 13:36:10|2823.72|2823.72|2824.14|2824.14|2824.49|2824.49|2823.72|2823.72|0
1628170580000|2021-08-05 13:36:20|2824.09|2824.09|2824.2|2824.2|2824.2|2824.2|2823.98|2823.98|0
1628170590000|2021-08-05 13:36:30|2824.37|2824.37|2824.43|2824.43|2824.43|2824.43|2824.07|2824.07|0
1628170600000|2021-08-05 13:36:40|2824.54|2824.54|2824.39|2824.39|2824.54|2824.54|2824.37|2824.37|0
1628170620000|2021-08-05 13:37:00|2824.28|2824.28|2824.34|2824.34|2824.68|2824.68|2824.28|2824.28|0
1628170630000|2021-08-05 13:37:10|2824.45|2824.45|2824.34|2824.34|2824.73|2824.73|2824.34|2824.34|0
1628170640000|2021-08-05 13:37:20|2824.28|2824.28|2823.04|2823.04|2824.28|2824.28|2822.92|2822.92|0
1628170650000|2021-08-05 13:37:30|2823.2|2823.2|2822.35|2822.35|2823.2|2823.2|2822.35|2822.35|0
1628170660000|2021-08-05 13:37:40|2822.02|2822.02|2822.52|2822.52|2822.52|2822.52|2822.02|2822.02|0
1628170670000|2021-08-05 13:37:50|2822.57|2822.57|2823.9|2823.9|2823.9|2823.9|2822.55|2822.55|0
1628170680000|2021-08-05 13:38:00|2824.07|2824.07|2824.27|2824.27|2824.3|2824.3|2824.07|2824.07|0
1628170690000|2021-08-05 13:38:10|2824.48|2824.48|2825.13|2825.13|2825.13|2825.13|2824.48|2824.48|0
1628170700000|2021-08-05 13:38:20|2824.8|2824.8|2824.75|2824.75|2824.8|2824.8|2824.75|2824.75|0
1628170710000|2021-08-05 13:38:30|2824.43|2824.43|2823.84|2823.84|2824.43|2824.43|2823.84|2823.84|0
1628170720000|2021-08-05 13:38:40|2823.78|2823.78|2822.78|2822.78|2823.78|2823.78|2822.78|2822.78|0
1628170730000|2021-08-05 13:38:50|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1628170740000|2021-08-05 13:39:00|2822.96|2822.96|2822.96|2822.96|2823.12|2823.12|2822.96|2822.96|0
1628170750000|2021-08-05 13:39:10|2823.01|2823.01|2823.99|2823.99|2824.03|2824.03|2823.01|2823.01|0
1628170760000|2021-08-05 13:39:20|2823.88|2823.88|2823.77|2823.77|2823.88|2823.88|2823.77|2823.77|0
1628170770000|2021-08-05 13:39:30|2823.82|2823.82|2823.77|2823.77|2823.82|2823.82|2823.66|2823.66|0
1628170780000|2021-08-05 13:39:40|2824.05|2824.05|2824.51|2824.51|2824.51|2824.51|2823.94|2823.94|0
1628170790000|2021-08-05 13:39:50|2824.68|2824.68|2824.61|2824.61|2824.84|2824.84|2824.61|2824.61|0
1628170800000|2021-08-05 13:40:00|2825.16|2825.16|2827.17|2827.17|2827.39|2827.39|2825.16|2825.16|0
1628170810000|2021-08-05 13:40:10|2827.01|2827.01|2827.29|2827.29|2827.4|2827.4|2827.01|2827.01|0
1628170820000|2021-08-05 13:40:20|2827.23|2827.23|2826.87|2826.87|2827.23|2827.23|2826.64|2826.64|0
1628170830000|2021-08-05 13:40:30|2826.92|2826.92|2827.43|2827.43|2827.88|2827.88|2826.92|2826.92|0
1628170840000|2021-08-05 13:40:40|2827.38|2827.38|2827.12|2827.12|2827.49|2827.49|2827.12|2827.12|0
1628170850000|2021-08-05 13:40:50|2827.06|2827.06|2825.67|2825.67|2827.06|2827.06|2825.5|2825.5|0
1628170860000|2021-08-05 13:41:00|2825.38|2825.38|2825.22|2825.22|2825.45|2825.45|2825.22|2825.22|0
1628170870000|2021-08-05 13:41:10|2825.27|2825.27|2825.22|2825.22|2825.27|2825.27|2825.22|2825.22|0
1628170880000|2021-08-05 13:41:20|2825.62|2825.62|2824.86|2824.86|2825.62|2825.62|2824.71|2824.71|0
1628170890000|2021-08-05 13:41:30|2824.53|2824.53|2824.75|2824.75|2824.75|2824.75|2824.53|2824.53|0
1628170900000|2021-08-05 13:41:40|2824.69|2824.69|2823.6|2823.6|2824.69|2824.69|2823.14|2823.14|0
1628170910000|2021-08-05 13:41:50|2823.71|2823.71|2824.38|2824.38|2824.38|2824.38|2823.71|2823.71|0
1628170920000|2021-08-05 13:42:00|2824.43|2824.43|2823.77|2823.77|2824.45|2824.45|2823.77|2823.77|0
1628170930000|2021-08-05 13:42:10|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|2823.86|0
1628170940000|2021-08-05 13:42:20|2824.19|2824.19|2823.9|2823.9|2824.19|2824.19|2823.84|2823.84|0
1628170950000|2021-08-05 13:42:30|2823.96|2823.96|2823.58|2823.58|2823.96|2823.96|2823.58|2823.58|0
1628170960000|2021-08-05 13:42:40|2823.53|2823.53|2824.53|2824.53|2824.53|2824.53|2823.53|2823.53|0
1628170970000|2021-08-05 13:42:50|2824.48|2824.48|2824.3|2824.3|2824.48|2824.48|2824.3|2824.3|0
1628170980000|2021-08-05 13:43:00|2824.34|2824.34|2825.03|2825.03|2825.03|2825.03|2824.34|2824.34|0
1628170990000|2021-08-05 13:43:10|2824.81|2824.81|2824.52|2824.52|2824.81|2824.81|2824.52|2824.52|0
1628171000000|2021-08-05 13:43:20|2824.44|2824.44|2824.67|2824.67|2824.67|2824.67|2824.44|2824.44|0
1628171010000|2021-08-05 13:43:30|2824.34|2824.34|2824.35|2824.35|2824.35|2824.35|2824.3|2824.3|0
1628171020000|2021-08-05 13:43:40|2824.18|2824.18|2823.73|2823.73|2824.18|2824.18|2823.68|2823.68|0
1628171030000|2021-08-05 13:43:50|2824.23|2824.23|2824.24|2824.24|2824.41|2824.41|2824.1|2824.1|0
1628171040000|2021-08-05 13:44:00|2824.13|2824.13|2823.74|2823.74|2824.13|2824.13|2823.74|2823.74|0
1628171050000|2021-08-05 13:44:10|2823.4|2823.4|2823.23|2823.23|2823.4|2823.4|2823.23|2823.23|0
1628171060000|2021-08-05 13:44:20|2823.15|2823.15|2821.83|2821.83|2823.15|2823.15|2821.68|2821.68|0
1628171070000|2021-08-05 13:44:30|2821.89|2821.89|2822.28|2822.28|2822.28|2822.28|2821.89|2821.89|0
1628171080000|2021-08-05 13:44:40|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|2822.33|0
1628171090000|2021-08-05 13:44:50|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1628171100000|2021-08-05 13:45:00|2822.55|2822.55|2823.5|2823.5|2823.5|2823.5|2822.55|2822.55|0
1628171110000|2021-08-05 13:45:10|2823.67|2823.67|2824.66|2824.66|2824.66|2824.66|2823.67|2823.67|0
1628171120000|2021-08-05 13:45:20|2824.49|2824.49|2824.11|2824.11|2824.49|2824.49|2823.95|2823.95|0
1628171130000|2021-08-05 13:45:30|2824|2824|2822.79|2822.79|2824|2824|2822.79|2822.79|0
1628171150000|2021-08-05 13:45:50|2823.34|2823.34|2823.57|2823.57|2823.57|2823.57|2823.17|2823.17|0
1628171160000|2021-08-05 13:46:00|2823.56|2823.56|2823.72|2823.72|2823.89|2823.89|2823.56|2823.56|0
1628171170000|2021-08-05 13:46:10|2824.11|2824.11|2823.83|2823.83|2824.11|2824.11|2823.83|2823.83|0
1628171190000|2021-08-05 13:46:30|2823.88|2823.88|2823.66|2823.66|2823.94|2823.94|2823.66|2823.66|0
1628171200000|2021-08-05 13:46:40|2823.5|2823.5|2822.24|2822.24|2823.5|2823.5|2822.22|2822.22|0
1628171210000|2021-08-05 13:46:50|2822.41|2822.41|2822.35|2822.35|2822.41|2822.41|2822.35|2822.35|0
1628171220000|2021-08-05 13:47:00|2822.24|2822.24|2820.86|2820.86|2822.24|2822.24|2820.86|2820.86|0
1628171230000|2021-08-05 13:47:10|2820.85|2820.85|2819.41|2819.41|2820.85|2820.85|2819.3|2819.3|0
1628171240000|2021-08-05 13:47:20|2819.47|2819.47|2819.08|2819.08|2819.47|2819.47|2819.08|2819.08|0
1628171250000|2021-08-05 13:47:30|2818.91|2818.91|2818.96|2818.96|2819.02|2819.02|2818.91|2818.91|0
1628171260000|2021-08-05 13:47:40|2818.88|2818.88|2818.15|2818.15|2818.88|2818.88|2818.15|2818.15|0
1628171270000|2021-08-05 13:47:50|2817.32|2817.32|2818.07|2818.07|2818.07|2818.07|2817.32|2817.32|0
1628171280000|2021-08-05 13:48:00|2818.09|2818.09|2818.07|2818.07|2818.09|2818.09|2818.07|2818.07|0
1628171290000|2021-08-05 13:48:10|2818.15|2818.15|2818.04|2818.04|2818.41|2818.41|2818.04|2818.04|0
1628171300000|2021-08-05 13:48:20|2818.06|2818.06|2818.23|2818.23|2818.23|2818.23|2818.06|2818.06|0
1628171310000|2021-08-05 13:48:30|2818.11|2818.11|2818.05|2818.05|2818.11|2818.11|2818.05|2818.05|0
1628171320000|2021-08-05 13:48:40|2818|2818|2818.12|2818.12|2818.12|2818.12|2817.79|2817.79|0
1628171330000|2021-08-05 13:48:50|2817.95|2817.95|2817.73|2817.73|2817.95|2817.95|2817.61|2817.61|0
1628171340000|2021-08-05 13:49:00|2817.62|2817.62|2815.07|2815.07|2817.62|2817.62|2815.07|2815.07|0
1628171350000|2021-08-05 13:49:10|2815.23|2815.23|2815.35|2815.35|2815.35|2815.35|2815.23|2815.23|0
1628171360000|2021-08-05 13:49:20|2815.43|2815.43|2815.52|2815.52|2815.55|2815.55|2815.43|2815.43|0
1628171370000|2021-08-05 13:49:30|2815.58|2815.58|2815.24|2815.24|2815.58|2815.58|2815.24|2815.24|0
1628171380000|2021-08-05 13:49:40|2815.19|2815.19|2814.68|2814.68|2815.19|2815.19|2814.46|2814.46|0
1628171390000|2021-08-05 13:49:50|2814.74|2814.74|2815.98|2815.98|2815.98|2815.98|2814.74|2814.74|0
1628171400000|2021-08-05 13:50:00|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1628171410000|2021-08-05 13:50:10|2816.37|2816.37|2817.02|2817.02|2817.02|2817.02|2816.37|2816.37|0
1628171430000|2021-08-05 13:50:30|2817.52|2817.52|2818.51|2818.51|2818.51|2818.51|2817.52|2817.52|0
1628171440000|2021-08-05 13:50:40|2818.52|2818.52|2818.96|2818.96|2818.96|2818.96|2818.52|2818.52|0
1628171450000|2021-08-05 13:50:50|2819.19|2819.19|2819.58|2819.58|2819.58|2819.58|2819.19|2819.19|0
1628171460000|2021-08-05 13:51:00|2819.69|2819.69|2819.76|2819.76|2820.19|2820.19|2819.64|2819.64|0
1628171470000|2021-08-05 13:51:10|2819.87|2819.87|2820.6|2820.6|2820.6|2820.6|2819.87|2819.87|0
1628171480000|2021-08-05 13:51:20|2820.64|2820.64|2820.91|2820.91|2820.91|2820.91|2820.58|2820.58|0
1628171490000|2021-08-05 13:51:30|2820.92|2820.92|2821.08|2821.08|2821.08|2821.08|2820.92|2820.92|0
1628171500000|2021-08-05 13:51:40|2821.42|2821.42|2823.15|2823.15|2823.15|2823.15|2821.42|2821.42|0
1628171510000|2021-08-05 13:51:50|2823.48|2823.48|2823.69|2823.69|2823.69|2823.69|2823.08|2823.08|0
1628171520000|2021-08-05 13:52:00|2823.78|2823.78|2823.84|2823.84|2823.84|2823.84|2823.78|2823.78|0
1628171530000|2021-08-05 13:52:10|2823.66|2823.66|2822.24|2822.24|2823.66|2823.66|2822.22|2822.22|0
1628171540000|2021-08-05 13:52:20|2822.2|2822.2|2821.86|2821.86|2822.2|2822.2|2821.86|2821.86|0
1628171550000|2021-08-05 13:52:30|2822.09|2822.09|2822.14|2822.14|2822.37|2822.37|2822.09|2822.09|0
1628171560000|2021-08-05 13:52:40|2822.15|2822.15|2821.7|2821.7|2822.15|2822.15|2821.7|2821.7|0
1628171570000|2021-08-05 13:52:50|2821.2|2821.2|2821.43|2821.43|2821.43|2821.43|2821.2|2821.2|0
1628171580000|2021-08-05 13:53:00|2821.77|2821.77|2822.02|2822.02|2822.1|2822.1|2821.6|2821.6|0
1628171590000|2021-08-05 13:53:10|2821.86|2821.86|2821.51|2821.51|2821.86|2821.86|2821.35|2821.35|0
1628171600000|2021-08-05 13:53:20|2821.4|2821.4|2821.6|2821.6|2821.69|2821.69|2821.4|2821.4|0
1628171610000|2021-08-05 13:53:30|2821.77|2821.77|2821.09|2821.09|2821.77|2821.77|2820.98|2820.98|0
1628171620000|2021-08-05 13:53:40|2820.87|2820.87|2820.32|2820.32|2820.87|2820.87|2820.31|2820.31|0
1628171630000|2021-08-05 13:53:50|2820.3|2820.3|2820.41|2820.41|2820.41|2820.41|2820.3|2820.3|0
1628171640000|2021-08-05 13:54:00|2820.58|2820.58|2819.48|2819.48|2820.58|2820.58|2819.48|2819.48|0
1628171650000|2021-08-05 13:54:10|2819.42|2819.42|2819.76|2819.76|2819.76|2819.76|2819.31|2819.31|0
1628171660000|2021-08-05 13:54:20|2820.1|2820.1|2820.98|2820.98|2820.98|2820.98|2820.04|2820.04|0
1628171670000|2021-08-05 13:54:30|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|0
1628171680000|2021-08-05 13:54:40|2821.09|2821.09|2821.15|2821.15|2821.15|2821.15|2821.09|2821.09|0
1628171690000|2021-08-05 13:54:50|2820.98|2820.98|2820.53|2820.53|2821.04|2821.04|2820.53|2820.53|0
1628171700000|2021-08-05 13:55:00|2820.36|2820.36|2821.02|2821.02|2821.02|2821.02|2820.36|2820.36|0
1628171710000|2021-08-05 13:55:10|2821.18|2821.18|2820.75|2820.75|2821.18|2821.18|2820.75|2820.75|0
1628171720000|2021-08-05 13:55:20|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.53|2820.53|0
1628171730000|2021-08-05 13:55:30|2820.92|2820.92|2821.61|2821.61|2821.78|2821.78|2820.92|2820.92|0
1628171740000|2021-08-05 13:55:40|2821.28|2821.28|2821.51|2821.51|2821.51|2821.51|2821.28|2821.28|0
1628171750000|2021-08-05 13:55:50|2821.53|2821.53|2821.63|2821.63|2821.63|2821.63|2821.53|2821.53|0
1628171760000|2021-08-05 13:56:00|2821.79|2821.79|2821.98|2821.98|2821.98|2821.98|2821.73|2821.73|0
1628171770000|2021-08-05 13:56:10|2821.81|2821.81|2822.65|2822.65|2822.82|2822.82|2821.81|2821.81|0
1628171780000|2021-08-05 13:56:20|2822.69|2822.69|2822.75|2822.75|2822.81|2822.81|2822.69|2822.69|0
1628171790000|2021-08-05 13:56:30|2822.63|2822.63|2821.98|2821.98|2822.75|2822.75|2821.98|2821.98|0
1628171800000|2021-08-05 13:56:40|2822.32|2822.32|2822.6|2822.6|2822.6|2822.6|2822.32|2822.32|0
1628171810000|2021-08-05 13:56:50|2822.76|2822.76|2821.54|2821.54|2822.76|2822.76|2821.54|2821.54|0
1628171820000|2021-08-05 13:57:00|2821.43|2821.43|2821.61|2821.61|2821.61|2821.61|2821.05|2821.05|0
1628171830000|2021-08-05 13:57:10|2821.83|2821.83|2822|2822|2822|2822|2821.83|2821.83|0
1628171840000|2021-08-05 13:57:20|2822.17|2822.17|2822.21|2822.21|2822.21|2822.21|2822.11|2822.11|0
1628171850000|2021-08-05 13:57:30|2822.04|2822.04|2821.83|2821.83|2822.04|2822.04|2821.83|2821.83|0
1628171860000|2021-08-05 13:57:40|2821.66|2821.66|2821.64|2821.64|2821.66|2821.66|2821.64|2821.64|0
1628171870000|2021-08-05 13:57:50|2821.49|2821.49|2821.17|2821.17|2821.49|2821.49|2821.17|2821.17|0
1628171880000|2021-08-05 13:58:00|2821.79|2821.79|2822.1|2822.1|2822.18|2822.18|2821.79|2821.79|0
1628171890000|2021-08-05 13:58:10|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|0
1628171900000|2021-08-05 13:58:20|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1628171910000|2021-08-05 13:58:30|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1628171920000|2021-08-05 13:58:40|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1628171930000|2021-08-05 13:58:50|2821.11|2821.11|2820.06|2820.06|2821.11|2821.11|2820.06|2820.06|0
1628171940000|2021-08-05 13:59:00|2820.29|2820.29|2820.34|2820.34|2820.46|2820.46|2820.13|2820.13|0
1628171950000|2021-08-05 13:59:10|2820.73|2820.73|2820.67|2820.67|2820.73|2820.73|2820.56|2820.56|0
1628171960000|2021-08-05 13:59:20|2820.84|2820.84|2820.11|2820.11|2820.84|2820.84|2820.11|2820.11|0
1628171970000|2021-08-05 13:59:30|2820.03|2820.03|2820.01|2820.01|2820.03|2820.03|2820.01|2820.01|0
1628171980000|2021-08-05 13:59:40|2819.96|2819.96|2820.43|2820.43|2820.43|2820.43|2819.96|2819.96|0
1628171990000|2021-08-05 13:59:50|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1628172000000|2021-08-05 14:00:00|2820.56|2820.56|2820.52|2820.52|2820.56|2820.56|2820.52|2820.52|0
1628172010000|2021-08-05 14:00:10|2820.58|2820.58|2820.51|2820.51|2821.18|2821.18|2820.51|2820.51|0
1628172020000|2021-08-05 14:00:20|2820.27|2820.27|2819.56|2819.56|2820.27|2820.27|2819.56|2819.56|0
1628172030000|2021-08-05 14:00:30|2819.61|2819.61|2820.7|2820.7|2820.73|2820.73|2819.61|2819.61|0
1628172050000|2021-08-05 14:00:50|2820.91|2820.91|2820.85|2820.85|2820.91|2820.91|2820.85|2820.85|0
1628172060000|2021-08-05 14:01:00|2820.8|2820.8|2821.33|2821.33|2821.33|2821.33|2820.8|2820.8|0
1628172070000|2021-08-05 14:01:10|2821.49|2821.49|2821.55|2821.55|2821.55|2821.55|2821.49|2821.49|0
1628172080000|2021-08-05 14:01:20|2821.66|2821.66|2822.75|2822.75|2822.77|2822.77|2821.66|2821.66|0
1628172090000|2021-08-05 14:01:30|2822.81|2822.81|2823.88|2823.88|2823.88|2823.88|2822.81|2822.81|0
1628172100000|2021-08-05 14:01:40|2823.79|2823.79|2823.79|2823.79|2824.13|2824.13|2823.79|2823.79|0
1628172110000|2021-08-05 14:01:50|2824.13|2824.13|2824.14|2824.14|2824.14|2824.14|2824.13|2824.13|0
1628172120000|2021-08-05 14:02:00|2824.25|2824.25|2824.36|2824.36|2824.42|2824.42|2824.14|2824.14|0
1628172130000|2021-08-05 14:02:10|2824.42|2824.42|2824.5|2824.5|2824.62|2824.62|2824.11|2824.11|0
1628172140000|2021-08-05 14:02:20|2824.67|2824.67|2825.21|2825.21|2825.21|2825.21|2824.67|2824.67|0
1628172150000|2021-08-05 14:02:30|2825.04|2825.04|2826.01|2826.01|2826.01|2826.01|2825.04|2825.04|0
1628172160000|2021-08-05 14:02:40|2826.06|2826.06|2826.12|2826.12|2826.12|2826.12|2826.06|2826.06|0
1628172170000|2021-08-05 14:02:50|2826.28|2826.28|2826.25|2826.25|2826.28|2826.28|2826.23|2826.23|0
1628172180000|2021-08-05 14:03:00|2826.47|2826.47|2826.51|2826.51|2826.51|2826.51|2826.47|2826.47|0
1628172190000|2021-08-05 14:03:10|2826.49|2826.49|2826.43|2826.43|2826.49|2826.49|2826.32|2826.32|0
1628172200000|2021-08-05 14:03:20|2826.54|2826.54|2826.62|2826.62|2826.62|2826.62|2826.54|2826.54|0
1628172210000|2021-08-05 14:03:30|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|2826.6|0
1628172220000|2021-08-05 14:03:40|2826.55|2826.55|2826.33|2826.33|2826.6|2826.6|2826.33|2826.33|0
1628172230000|2021-08-05 14:03:50|2825.5|2825.5|2825.39|2825.39|2826|2826|2825.28|2825.28|0
1628172240000|2021-08-05 14:04:00|2825.66|2825.66|2825.83|2825.83|2825.83|2825.83|2825.66|2825.66|0
1628172250000|2021-08-05 14:04:10|2826.06|2826.06|2826.01|2826.01|2826.06|2826.06|2826.01|2826.01|0
1628172260000|2021-08-05 14:04:20|2826.06|2826.06|2825.42|2825.42|2826.06|2826.06|2825.42|2825.42|0
1628172270000|2021-08-05 14:04:30|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|2825.46|0
1628172280000|2021-08-05 14:04:40|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|2825.63|0
1628172290000|2021-08-05 14:04:50|2825.68|2825.68|2826.22|2826.22|2826.22|2826.22|2825.63|2825.63|0
1628172300000|2021-08-05 14:05:00|2826.31|2826.31|2827.5|2827.5|2827.5|2827.5|2826.31|2826.31|0
1628172310000|2021-08-05 14:05:10|2827.59|2827.59|2827.47|2827.47|2827.68|2827.68|2827.47|2827.47|0
1628172320000|2021-08-05 14:05:20|2827.42|2827.42|2827.53|2827.53|2827.53|2827.53|2827.31|2827.31|0
1628172330000|2021-08-05 14:05:30|2827.59|2827.59|2826.33|2826.33|2827.59|2827.59|2826.33|2826.33|0
1628172340000|2021-08-05 14:05:40|2826.04|2826.04|2825.69|2825.69|2826.04|2826.04|2825.69|2825.69|0
1628172350000|2021-08-05 14:05:50|2825.73|2825.73|2826.3|2826.3|2826.34|2826.34|2825.73|2825.73|0
1628172360000|2021-08-05 14:06:00|2826.53|2826.53|2826.82|2826.82|2826.82|2826.82|2826.53|2826.53|0
1628172370000|2021-08-05 14:06:10|2826.84|2826.84|2826.81|2826.81|2826.84|2826.84|2826.66|2826.66|0
1628172380000|2021-08-05 14:06:20|2826.89|2826.89|2826.95|2826.95|2826.95|2826.95|2826.89|2826.89|0
1628172390000|2021-08-05 14:06:30|2826.83|2826.83|2826.93|2826.93|2826.93|2826.93|2826.81|2826.81|0
1628172400000|2021-08-05 14:06:40|2827.09|2827.09|2827.2|2827.2|2827.2|2827.2|2827.04|2827.04|0
1628172410000|2021-08-05 14:06:50|2827.37|2827.37|2827.79|2827.79|2827.85|2827.85|2827.37|2827.37|0
1628172420000|2021-08-05 14:07:00|2827.74|2827.74|2829.14|2829.14|2829.14|2829.14|2827.74|2827.74|0
1628172430000|2021-08-05 14:07:10|2829.64|2829.64|2830.25|2830.25|2830.25|2830.25|2829.64|2829.64|0
1628172440000|2021-08-05 14:07:20|2830.6|2830.6|2830.56|2830.56|2830.72|2830.72|2830.55|2830.55|0
1628172450000|2021-08-05 14:07:30|2830.4|2830.4|2830.52|2830.52|2830.52|2830.52|2830.4|2830.4|0
1628172460000|2021-08-05 14:07:40|2830.56|2830.56|2830.73|2830.73|2830.73|2830.73|2830.56|2830.56|0
1628172470000|2021-08-05 14:07:50|2830.45|2830.45|2829.59|2829.59|2830.45|2830.45|2829.25|2829.25|0
1628172480000|2021-08-05 14:08:00|2829.2|2829.2|2829.11|2829.11|2829.2|2829.2|2828.56|2828.56|0
1628172490000|2021-08-05 14:08:10|2829.2|2829.2|2829.51|2829.51|2829.51|2829.51|2829.2|2829.2|0
1628172500000|2021-08-05 14:08:20|2829.18|2829.18|2828.96|2828.96|2829.18|2829.18|2828.96|2828.96|0
1628172520000|2021-08-05 14:08:40|2829.01|2829.01|2829.18|2829.18|2829.18|2829.18|2829.01|2829.01|0
1628172530000|2021-08-05 14:08:50|2829.16|2829.16|2829.18|2829.18|2829.18|2829.18|2829.16|2829.16|0
1628172540000|2021-08-05 14:09:00|2829.23|2829.23|2830.44|2830.44|2830.53|2830.53|2829.23|2829.23|0
1628172550000|2021-08-05 14:09:10|2830.36|2830.36|2830.46|2830.46|2830.46|2830.46|2830.23|2830.23|0
1628172560000|2021-08-05 14:09:20|2830.35|2830.35|2829.25|2829.25|2830.35|2830.35|2829.25|2829.25|0
1628172570000|2021-08-05 14:09:30|2829.23|2829.23|2828.66|2828.66|2829.23|2829.23|2828.66|2828.66|0
1628172580000|2021-08-05 14:09:40|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|0
1628172590000|2021-08-05 14:09:50|2828.41|2828.41|2827.56|2827.56|2828.41|2828.41|2827.56|2827.56|0
1628172600000|2021-08-05 14:10:00|2827.68|2827.68|2827.96|2827.96|2827.98|2827.98|2827.68|2827.68|0
1628172610000|2021-08-05 14:10:10|2828.07|2828.07|2828.23|2828.23|2828.23|2828.23|2827.96|2827.96|0
1628172620000|2021-08-05 14:10:20|2828.29|2828.29|2828.58|2828.58|2828.78|2828.78|2828.29|2828.29|0
1628172630000|2021-08-05 14:10:30|2828.68|2828.68|2828.65|2828.65|2828.68|2828.68|2828.65|2828.65|0
1628172640000|2021-08-05 14:10:40|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|2828.59|0
1628172650000|2021-08-05 14:10:50|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|0
1628172660000|2021-08-05 14:11:00|2829.09|2829.09|2829.13|2829.13|2829.25|2829.25|2829.08|2829.08|0
1628172670000|2021-08-05 14:11:10|2829.3|2829.3|2829.3|2829.3|2829.46|2829.46|2829.3|2829.3|0
1628172680000|2021-08-05 14:11:20|2829.59|2829.59|2829.8|2829.8|2829.8|2829.8|2829.41|2829.41|0
1628172690000|2021-08-05 14:11:30|2829.84|2829.84|2828.95|2828.95|2829.84|2829.84|2828.95|2828.95|0
1628172700000|2021-08-05 14:11:40|2829.11|2829.11|2829.37|2829.37|2829.99|2829.99|2829.11|2829.11|0
1628172710000|2021-08-05 14:11:50|2829.42|2829.42|2829.59|2829.59|2829.59|2829.59|2829.42|2829.42|0
1628172720000|2021-08-05 14:12:00|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|0
1628172730000|2021-08-05 14:12:10|2829.13|2829.13|2829.45|2829.45|2829.45|2829.45|2829.07|2829.07|0
1628172740000|2021-08-05 14:12:20|2829.56|2829.56|2830.55|2830.55|2830.55|2830.55|2829.56|2829.56|0
1628172750000|2021-08-05 14:12:30|2830.53|2830.53|2830.18|2830.18|2830.53|2830.53|2830.18|2830.18|0
1628172760000|2021-08-05 14:12:40|2830.29|2830.29|2830.62|2830.62|2830.62|2830.62|2830.29|2830.29|0
1628172770000|2021-08-05 14:12:50|2830.73|2830.73|2830.9|2830.9|2830.9|2830.9|2830.68|2830.68|0
1628172780000|2021-08-05 14:13:00|2831.4|2831.4|2832.17|2832.17|2832.17|2832.17|2831.39|2831.39|0
1628172790000|2021-08-05 14:13:10|2832.23|2832.23|2831.95|2831.95|2832.34|2832.34|2831.95|2831.95|0
1628172800000|2021-08-05 14:13:20|2831.99|2831.99|2831.07|2831.07|2831.99|2831.99|2831.07|2831.07|0
1628172810000|2021-08-05 14:13:30|2831.12|2831.12|2830.64|2830.64|2831.12|2831.12|2830.64|2830.64|0
1628172820000|2021-08-05 14:13:40|2830.52|2830.52|2830.47|2830.47|2830.52|2830.52|2830.47|2830.47|0
1628172830000|2021-08-05 14:13:50|2829.64|2829.64|2829.23|2829.23|2829.64|2829.64|2829.23|2829.23|0
1628172840000|2021-08-05 14:14:00|2829.12|2829.12|2829.04|2829.04|2829.12|2829.12|2829.04|2829.04|0
1628172850000|2021-08-05 14:14:10|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|0
1628172860000|2021-08-05 14:14:20|2829.15|2829.15|2828.97|2828.97|2829.15|2829.15|2828.97|2828.97|0
1628172870000|2021-08-05 14:14:30|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|2828.81|0
1628172880000|2021-08-05 14:14:40|2828.7|2828.7|2828.66|2828.66|2828.7|2828.7|2828.39|2828.39|0
1628172890000|2021-08-05 14:14:50|2828.62|2828.62|2828.56|2828.56|2828.67|2828.67|2828.51|2828.51|0
1628172900000|2021-08-05 14:15:00|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|0
1628172910000|2021-08-05 14:15:10|2828.41|2828.41|2828.56|2828.56|2828.56|2828.56|2828.41|2828.41|0
1628172920000|2021-08-05 14:15:20|2828.53|2828.53|2826.84|2826.84|2828.56|2828.56|2826.67|2826.67|0
1628172930000|2021-08-05 14:15:30|2826.83|2826.83|2827.4|2827.4|2827.4|2827.4|2826.66|2826.66|0
1628172940000|2021-08-05 14:15:40|2827.73|2827.73|2827.4|2827.4|2827.73|2827.73|2827.4|2827.4|0
1628172950000|2021-08-05 14:15:50|2827.42|2827.42|2827.71|2827.71|2827.76|2827.76|2827.42|2827.42|0
1628172960000|2021-08-05 14:16:00|2827.7|2827.7|2827.78|2827.78|2827.78|2827.78|2827.7|2827.7|0
1628172970000|2021-08-05 14:16:10|2827.67|2827.67|2827.83|2827.83|2827.84|2827.84|2827.67|2827.67|0
1628172980000|2021-08-05 14:16:20|2827.77|2827.77|2827.16|2827.16|2827.77|2827.77|2827.11|2827.11|0
1628172990000|2021-08-05 14:16:30|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|2827.22|0
1628173000000|2021-08-05 14:16:40|2827.28|2827.28|2827.36|2827.36|2827.44|2827.44|2827.27|2827.27|0
1628173010000|2021-08-05 14:16:50|2827.3|2827.3|2827.47|2827.47|2827.47|2827.47|2827.24|2827.24|0
1628173020000|2021-08-05 14:17:00|2827.53|2827.53|2827.63|2827.63|2827.68|2827.68|2827.47|2827.47|0
1628173030000|2021-08-05 14:17:10|2827.56|2827.56|2827.62|2827.62|2827.62|2827.62|2827.56|2827.56|0
1628173040000|2021-08-05 14:17:20|2827.46|2827.46|2827.36|2827.36|2827.64|2827.64|2827.36|2827.36|0
1628173050000|2021-08-05 14:17:30|2827.04|2827.04|2826.34|2826.34|2827.04|2827.04|2826.18|2826.18|0
1628173060000|2021-08-05 14:17:40|2826.51|2826.51|2825.95|2825.95|2826.52|2826.52|2825.95|2825.95|0
1628173070000|2021-08-05 14:17:50|2825.87|2825.87|2825.44|2825.44|2825.87|2825.87|2825.44|2825.44|0
1628173080000|2021-08-05 14:18:00|2825.33|2825.33|2824.99|2824.99|2825.33|2825.33|2824.99|2824.99|0
1628173090000|2021-08-05 14:18:10|2825.05|2825.05|2825.82|2825.82|2825.82|2825.82|2825.05|2825.05|0
1628173100000|2021-08-05 14:18:20|2826.04|2826.04|2826.58|2826.58|2826.58|2826.58|2826.04|2826.04|0
1628173130000|2021-08-05 14:18:50|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1628173140000|2021-08-05 14:19:00|2826.27|2826.27|2826.89|2826.89|2826.89|2826.89|2826.27|2826.27|0
1628173150000|2021-08-05 14:19:10|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|2826.85|0
1628173160000|2021-08-05 14:19:20|2827.12|2827.12|2827.19|2827.19|2827.19|2827.19|2827.05|2827.05|0
1628173170000|2021-08-05 14:19:30|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.08|2827.08|0
1628173180000|2021-08-05 14:19:40|2826.91|2826.91|2826.8|2826.8|2826.91|2826.91|2826.8|2826.8|0
1628173190000|2021-08-05 14:19:50|2826.97|2826.97|2826.68|2826.68|2826.97|2826.97|2826.39|2826.39|0
1628173200000|2021-08-05 14:20:00|2826.57|2826.57|2826.02|2826.02|2826.57|2826.57|2825.89|2825.89|0
1628173210000|2021-08-05 14:20:10|2825.85|2825.85|2826.6|2826.6|2826.6|2826.6|2825.24|2825.24|0
1628173230000|2021-08-05 14:20:30|2826.58|2826.58|2826.46|2826.46|2826.63|2826.63|2826.41|2826.41|0
1628173240000|2021-08-05 14:20:40|2825.97|2825.97|2825.09|2825.09|2825.97|2825.97|2825.09|2825.09|0
1628173250000|2021-08-05 14:20:50|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|2825.01|0
1628173260000|2021-08-05 14:21:00|2825.18|2825.18|2824.94|2824.94|2825.59|2825.59|2824.94|2824.94|0
1628173280000|2021-08-05 14:21:20|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|2824.92|0
1628173290000|2021-08-05 14:21:30|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|2824.96|0
1628173300000|2021-08-05 14:21:40|2824.94|2824.94|2825.06|2825.06|2825.06|2825.06|2824.94|2824.94|0
1628173310000|2021-08-05 14:21:50|2825.1|2825.1|2826.42|2826.42|2826.42|2826.42|2825.1|2825.1|0
1628173320000|2021-08-05 14:22:00|2826.46|2826.46|2826.45|2826.45|2826.46|2826.46|2826.45|2826.45|0
1628173330000|2021-08-05 14:22:10|2826.5|2826.5|2827.12|2827.12|2827.12|2827.12|2826.44|2826.44|0
1628173340000|2021-08-05 14:22:20|2827.16|2827.16|2827.46|2827.46|2827.46|2827.46|2827.16|2827.16|0
1628173350000|2021-08-05 14:22:30|2828.28|2828.28|2827.89|2827.89|2828.4|2828.4|2827.89|2827.89|0
1628173360000|2021-08-05 14:22:40|2827.87|2827.87|2827.11|2827.11|2827.87|2827.87|2827.11|2827.11|0
1628173370000|2021-08-05 14:22:50|2827|2827|2827.3|2827.3|2827.39|2827.39|2826.89|2826.89|0
1628173380000|2021-08-05 14:23:00|2827.41|2827.41|2827.79|2827.79|2827.96|2827.96|2827.41|2827.41|0
1628173390000|2021-08-05 14:23:10|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|2827.73|0
1628173400000|2021-08-05 14:23:20|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|0
1628173410000|2021-08-05 14:23:30|2827.63|2827.63|2827.59|2827.59|2827.63|2827.63|2827.59|2827.59|0
1628173420000|2021-08-05 14:23:40|2827.64|2827.64|2828.45|2828.45|2828.59|2828.59|2827.64|2827.64|0
1628173430000|2021-08-05 14:23:50|2828.46|2828.46|2828.49|2828.49|2828.51|2828.51|2828.4|2828.4|0
1628173440000|2021-08-05 14:24:00|2828.51|2828.51|2829.25|2829.25|2829.41|2829.41|2828.51|2828.51|0
1628173460000|2021-08-05 14:24:20|2829.41|2829.41|2829.55|2829.55|2829.55|2829.55|2829.41|2829.41|0
1628173470000|2021-08-05 14:24:30|2829.88|2829.88|2830.21|2830.21|2830.21|2830.21|2829.88|2829.88|0
1628173480000|2021-08-05 14:24:40|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.21|2830.21|0
1628173490000|2021-08-05 14:24:50|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|2830.32|0
1628173500000|2021-08-05 14:25:00|2830.54|2830.54|2830.49|2830.49|2830.54|2830.54|2830.49|2830.49|0
1628173510000|2021-08-05 14:25:10|2830.77|2830.77|2831.54|2831.54|2831.61|2831.61|2830.77|2830.77|0
1628173520000|2021-08-05 14:25:20|2831.65|2831.65|2831.67|2831.67|2831.67|2831.67|2831.61|2831.61|0
1628173530000|2021-08-05 14:25:30|2831.72|2831.72|2831.93|2831.93|2832.21|2832.21|2831.72|2831.72|0
1628173540000|2021-08-05 14:25:40|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|2831.99|0
1628173550000|2021-08-05 14:25:50|2831.78|2831.78|2830.77|2830.77|2831.78|2831.78|2830.77|2830.77|0
1628173560000|2021-08-05 14:26:00|2830.43|2830.43|2830.68|2830.68|2830.68|2830.68|2830.43|2830.43|0
1628173580000|2021-08-05 14:26:20|2830.8|2830.8|2830.98|2830.98|2830.98|2830.98|2830.74|2830.74|0
1628173590000|2021-08-05 14:26:30|2831.09|2831.09|2830.93|2830.93|2831.09|2831.09|2830.93|2830.93|0
1628173600000|2021-08-05 14:26:40|2830.97|2830.97|2830.79|2830.79|2830.97|2830.97|2830.79|2830.79|0
1628173610000|2021-08-05 14:26:50|2830.74|2830.74|2830.85|2830.85|2830.85|2830.85|2830.74|2830.74|0
1628173620000|2021-08-05 14:27:00|2830.76|2830.76|2832.41|2832.41|2832.41|2832.41|2830.76|2830.76|0
1628173630000|2021-08-05 14:27:10|2832.49|2832.49|2832.32|2832.32|2832.49|2832.49|2832.32|2832.32|0
1628173640000|2021-08-05 14:27:20|2832.16|2832.16|2831.81|2831.81|2832.16|2832.16|2831.77|2831.77|0
1628173660000|2021-08-05 14:27:40|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|0
1628173670000|2021-08-05 14:27:50|2831.91|2831.91|2831.99|2831.99|2831.99|2831.99|2831.91|2831.91|0
1628173680000|2021-08-05 14:28:00|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|2832.16|0
1628173690000|2021-08-05 14:28:10|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|0
1628173700000|2021-08-05 14:28:20|2832.27|2832.27|2831.7|2831.7|2832.27|2832.27|2831.7|2831.7|0
1628173710000|2021-08-05 14:28:30|2831.74|2831.74|2831.38|2831.38|2831.74|2831.74|2831.38|2831.38|0
1628173720000|2021-08-05 14:28:40|2831.32|2831.32|2830.94|2830.94|2831.32|2831.32|2830.94|2830.94|0
1628173740000|2021-08-05 14:29:00|2830.77|2830.77|2831.03|2831.03|2831.03|2831.03|2830.69|2830.69|0
1628173750000|2021-08-05 14:29:10|2831.01|2831.01|2830.71|2830.71|2831.01|2831.01|2830.71|2830.71|0
1628173760000|2021-08-05 14:29:20|2830.67|2830.67|2830.5|2830.5|2830.67|2830.67|2830.5|2830.5|0
1628173770000|2021-08-05 14:29:30|2830.72|2830.72|2830.9|2830.9|2830.9|2830.9|2830.72|2830.72|0
1628173780000|2021-08-05 14:29:40|2830.84|2830.84|2830.54|2830.54|2830.9|2830.9|2830.54|2830.54|0
1628173790000|2021-08-05 14:29:50|2830.52|2830.52|2830.63|2830.63|2830.63|2830.63|2830.52|2830.52|0
1628173800000|2021-08-05 14:30:00|2830.61|2830.61|2830.95|2830.95|2830.95|2830.95|2830.49|2830.49|0
1628173810000|2021-08-05 14:30:10|2831.01|2831.01|2831.35|2831.35|2831.52|2831.52|2831.01|2831.01|0
1628173820000|2021-08-05 14:30:20|2831.31|2831.31|2831.14|2831.14|2831.31|2831.31|2831.14|2831.14|0
1628173840000|2021-08-05 14:30:40|2831.08|2831.08|2830.87|2830.87|2831.08|2831.08|2830.87|2830.87|0
1628173850000|2021-08-05 14:30:50|2830.71|2830.71|2830.82|2830.82|2830.82|2830.82|2830.17|2830.17|0
1628173860000|2021-08-05 14:31:00|2830.87|2830.87|2831.52|2831.52|2831.75|2831.75|2830.87|2830.87|0
1628173870000|2021-08-05 14:31:10|2831.62|2831.62|2832.63|2832.63|2832.63|2832.63|2831.62|2831.62|0
1628173880000|2021-08-05 14:31:20|2832.57|2832.57|2832.91|2832.91|2833.24|2833.24|2832.57|2832.57|0
1628173890000|2021-08-05 14:31:30|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1628173900000|2021-08-05 14:31:40|2833.28|2833.28|2832.89|2832.89|2833.28|2833.28|2832.87|2832.87|0
1628173920000|2021-08-05 14:32:00|2832.66|2832.66|2833.09|2833.09|2833.09|2833.09|2832.66|2832.66|0
1628173930000|2021-08-05 14:32:10|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|0
1628173940000|2021-08-05 14:32:20|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|2832.93|0
1628173950000|2021-08-05 14:32:30|2832.81|2832.81|2832.53|2832.53|2832.81|2832.81|2832.53|2832.53|0
1628173960000|2021-08-05 14:32:40|2832.65|2832.65|2832.59|2832.59|2832.65|2832.65|2832.59|2832.59|0
1628173970000|2021-08-05 14:32:50|2832.64|2832.64|2832.36|2832.36|2832.64|2832.64|2832.36|2832.36|0
1628173980000|2021-08-05 14:33:00|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|2832.25|0
1628173990000|2021-08-05 14:33:10|2832.42|2832.42|2832.4|2832.4|2832.74|2832.74|2832.4|2832.4|0
1628174000000|2021-08-05 14:33:20|2832.52|2832.52|2832.58|2832.58|2832.58|2832.58|2832.52|2832.52|0
1628174010000|2021-08-05 14:33:30|2832.69|2832.69|2832.63|2832.63|2832.81|2832.81|2832.63|2832.63|0
1628174020000|2021-08-05 14:33:40|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|2832.61|0
1628174030000|2021-08-05 14:33:50|2832.5|2832.5|2832.55|2832.55|2832.55|2832.55|2832.5|2832.5|0
1628174040000|2021-08-05 14:34:00|2832.39|2832.39|2832.5|2832.5|2832.52|2832.52|2832.39|2832.39|0
1628174050000|2021-08-05 14:34:10|2832.61|2832.61|2832.55|2832.55|2832.61|2832.61|2832.55|2832.55|0
1628174070000|2021-08-05 14:34:30|2832.61|2832.61|2834.31|2834.31|2834.31|2834.31|2832.61|2832.61|0
1628174080000|2021-08-05 14:34:40|2834.47|2834.47|2835.74|2835.74|2835.74|2835.74|2834.47|2834.47|0
1628174100000|2021-08-05 14:35:00|2835.57|2835.57|2835.41|2835.41|2835.57|2835.57|2835.24|2835.24|0
1628174110000|2021-08-05 14:35:10|2835.24|2835.24|2835.47|2835.47|2835.57|2835.57|2835.24|2835.24|0
1628174120000|2021-08-05 14:35:20|2835.49|2835.49|2834.97|2834.97|2835.49|2835.49|2834.97|2834.97|0
1628174130000|2021-08-05 14:35:30|2834.95|2834.95|2835.17|2835.17|2835.17|2835.17|2834.8|2834.8|0
1628174140000|2021-08-05 14:35:40|2835.01|2835.01|2835.09|2835.09|2835.09|2835.09|2835.01|2835.01|0
1628174150000|2021-08-05 14:35:50|2835.14|2835.14|2834.68|2834.68|2835.14|2835.14|2834.68|2834.68|0
1628174160000|2021-08-05 14:36:00|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1628174170000|2021-08-05 14:36:10|2834.7|2834.7|2835.43|2835.43|2835.43|2835.43|2834.7|2834.7|0
1628174180000|2021-08-05 14:36:20|2835.37|2835.37|2835.42|2835.42|2835.42|2835.42|2835.37|2835.37|0
1628174190000|2021-08-05 14:36:30|2835.54|2835.54|2836.08|2836.08|2836.08|2836.08|2835.54|2835.54|0
1628174200000|2021-08-05 14:36:40|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1628174210000|2021-08-05 14:36:50|2835.86|2835.86|2834.85|2834.85|2835.86|2835.86|2834.85|2834.85|0
1628174220000|2021-08-05 14:37:00|2834.69|2834.69|2833.97|2833.97|2834.69|2834.69|2833.97|2833.97|0
1628174230000|2021-08-05 14:37:10|2834.03|2834.03|2833.97|2833.97|2834.03|2834.03|2833.97|2833.97|0
1628174240000|2021-08-05 14:37:20|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|2833.86|0
1628174250000|2021-08-05 14:37:30|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.92|2833.92|0
1628174260000|2021-08-05 14:37:40|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|2833.95|0
1628174270000|2021-08-05 14:37:50|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1628174280000|2021-08-05 14:38:00|2833.8|2833.8|2834.68|2834.68|2834.68|2834.68|2833.8|2833.8|0
1628174290000|2021-08-05 14:38:10|2834.85|2834.85|2834.62|2834.62|2834.85|2834.85|2834.62|2834.62|0
1628174310000|2021-08-05 14:38:30|2834.79|2834.79|2834.79|2834.79|2834.96|2834.96|2834.79|2834.79|0
1628174320000|2021-08-05 14:38:40|2834.85|2834.85|2834.31|2834.31|2834.85|2834.85|2834.31|2834.31|0
1628174330000|2021-08-05 14:38:50|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1628174350000|2021-08-05 14:39:10|2833.96|2833.96|2833.47|2833.47|2833.96|2833.96|2833.47|2833.47|0
1628174360000|2021-08-05 14:39:20|2833.38|2833.38|2833.26|2833.26|2833.38|2833.38|2833.26|2833.26|0
1628174370000|2021-08-05 14:39:30|2833.22|2833.22|2832.53|2832.53|2833.22|2833.22|2832.53|2832.53|0
1628174380000|2021-08-05 14:39:40|2832.64|2832.64|2832.25|2832.25|2832.64|2832.64|2831.58|2831.58|0
1628174390000|2021-08-05 14:39:50|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|2832.19|0
1628174400000|2021-08-05 14:40:00|2831.86|2831.86|2830.72|2830.72|2831.86|2831.86|2830.72|2830.72|0
1628174410000|2021-08-05 14:40:10|2830.68|2830.68|2830.57|2830.57|2830.68|2830.68|2830.57|2830.57|0
1628174420000|2021-08-05 14:40:20|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|2830.55|0
1628174430000|2021-08-05 14:40:30|2830.61|2830.61|2830.99|2830.99|2830.99|2830.99|2830.61|2830.61|0
1628174450000|2021-08-05 14:40:50|2830.94|2830.94|2831.02|2831.02|2831.02|2831.02|2830.85|2830.85|0
1628174460000|2021-08-05 14:41:00|2830.86|2830.86|2830.21|2830.21|2830.86|2830.86|2829.87|2829.87|0
1628174470000|2021-08-05 14:41:10|2830.1|2830.1|2830.31|2830.31|2830.31|2830.31|2830.1|2830.1|0
1628174480000|2021-08-05 14:41:20|2830.3|2830.3|2830.79|2830.79|2830.79|2830.79|2830.3|2830.3|0
1628174490000|2021-08-05 14:41:30|2830.83|2830.83|2831.29|2831.29|2831.29|2831.29|2830.83|2830.83|0
1628174500000|2021-08-05 14:41:40|2831.35|2831.35|2830.96|2830.96|2831.69|2831.69|2830.96|2830.96|0
1628174520000|2021-08-05 14:42:00|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|0
1628174530000|2021-08-05 14:42:10|2830.86|2830.86|2830.43|2830.43|2830.88|2830.88|2830.43|2830.43|0
1628174540000|2021-08-05 14:42:20|2830.26|2830.26|2830.01|2830.01|2830.26|2830.26|2830.01|2830.01|0
1628174550000|2021-08-05 14:42:30|2830.18|2830.18|2830.23|2830.23|2830.23|2830.23|2830.18|2830.18|0
1628174580000|2021-08-05 14:43:00|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|0
1628174590000|2021-08-05 14:43:10|2829.95|2829.95|2829.97|2829.97|2829.97|2829.97|2829.95|2829.95|0
1628174600000|2021-08-05 14:43:20|2830.14|2830.14|2831.71|2831.71|2831.71|2831.71|2830.14|2830.14|0
1628174610000|2021-08-05 14:43:30|2832.1|2832.1|2832.21|2832.21|2832.21|2832.21|2832.1|2832.1|0
1628174620000|2021-08-05 14:43:40|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|2832.04|0
1628174630000|2021-08-05 14:43:50|2831.87|2831.87|2831.59|2831.59|2831.87|2831.87|2831.59|2831.59|0
1628174670000|2021-08-05 14:44:30|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|2831.53|0
1628174680000|2021-08-05 14:44:40|2831.59|2831.59|2832.38|2832.38|2832.38|2832.38|2831.59|2831.59|0
1628174690000|2021-08-05 14:44:50|2832.42|2832.42|2833.11|2833.11|2833.11|2833.11|2832.4|2832.4|0
1628174700000|2021-08-05 14:45:00|2833.15|2833.15|2833.34|2833.34|2833.34|2833.34|2833.15|2833.15|0
1628174710000|2021-08-05 14:45:10|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1628174740000|2021-08-05 14:45:40|2833.76|2833.76|2834.09|2834.09|2834.09|2834.09|2833.76|2833.76|0
1628174750000|2021-08-05 14:45:50|2834.13|2834.13|2834.28|2834.28|2834.28|2834.28|2834.13|2834.13|0
1628174770000|2021-08-05 14:46:10|2834.34|2834.34|2834.27|2834.27|2834.39|2834.39|2834.17|2834.17|0
1628174780000|2021-08-05 14:46:20|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|2834.32|0
1628174790000|2021-08-05 14:46:30|2834.34|2834.34|2834.51|2834.51|2834.51|2834.51|2834.34|2834.34|0
1628174800000|2021-08-05 14:46:40|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1628174810000|2021-08-05 14:46:50|2834.59|2834.59|2834.26|2834.26|2834.59|2834.59|2834.26|2834.26|0
1628174820000|2021-08-05 14:47:00|2834.2|2834.2|2834.04|2834.04|2834.2|2834.2|2834.04|2834.04|0
1628174830000|2021-08-05 14:47:10|2833.88|2833.88|2833.02|2833.02|2833.88|2833.88|2833.02|2833.02|0
1628174840000|2021-08-05 14:47:20|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|2832.79|0
1628174850000|2021-08-05 14:47:30|2832.85|2832.85|2832.83|2832.83|2832.85|2832.85|2832.83|2832.83|0
1628174860000|2021-08-05 14:47:40|2832.99|2832.99|2832.72|2832.72|2833.05|2833.05|2832.72|2832.72|0
1628174890000|2021-08-05 14:48:10|2832.7|2832.7|2832.53|2832.53|2832.7|2832.7|2832.53|2832.53|0
1628174900000|2021-08-05 14:48:20|2832.48|2832.48|2832.53|2832.53|2832.53|2832.53|2832.48|2832.48|0
1628174910000|2021-08-05 14:48:30|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1628174920000|2021-08-05 14:48:40|2832.86|2832.86|2833.09|2833.09|2833.14|2833.14|2832.81|2832.81|0
1628174930000|2021-08-05 14:48:50|2832.92|2832.92|2832.42|2832.42|2832.92|2832.92|2832.42|2832.42|0
1628174940000|2021-08-05 14:49:00|2832.31|2832.31|2832.08|2832.08|2832.31|2832.31|2832.08|2832.08|0
1628174950000|2021-08-05 14:49:10|2832.1|2832.1|2832|2832|2832.1|2832.1|2832|2832|0
1628174960000|2021-08-05 14:49:20|2831.99|2831.99|2832.56|2832.56|2832.56|2832.56|2831.99|2831.99|0
1628174970000|2021-08-05 14:49:30|2832.5|2832.5|2831.74|2831.74|2832.5|2832.5|2831.74|2831.74|0
1628174980000|2021-08-05 14:49:40|2831.9|2831.9|2831.96|2831.96|2832.01|2832.01|2831.9|2831.9|0
1628175000000|2021-08-05 14:50:00|2832.13|2832.13|2832.18|2832.18|2832.18|2832.18|2832.13|2832.13|0
1628175010000|2021-08-05 14:50:10|2832.07|2832.07|2832.01|2832.01|2832.07|2832.07|2832.01|2832.01|0
1628175020000|2021-08-05 14:50:20|2831.99|2831.99|2831.76|2831.76|2831.99|2831.99|2831.71|2831.71|0
1628175030000|2021-08-05 14:50:30|2831.82|2831.82|2832.15|2832.15|2832.15|2832.15|2831.82|2831.82|0
1628175040000|2021-08-05 14:50:40|2832.32|2832.32|2832.43|2832.43|2832.43|2832.43|2832.32|2832.32|0
1628175060000|2021-08-05 14:51:00|2832.6|2832.6|2833.86|2833.86|2833.86|2833.86|2832.6|2832.6|0
1628175070000|2021-08-05 14:51:10|2833.72|2833.72|2834.03|2834.03|2834.13|2834.13|2833.72|2833.72|0
1628175080000|2021-08-05 14:51:20|2833.85|2833.85|2833.81|2833.81|2833.85|2833.85|2833.81|2833.81|0
1628175090000|2021-08-05 14:51:30|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|0
1628175100000|2021-08-05 14:51:40|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|2833.65|0
1628175120000|2021-08-05 14:52:00|2833.53|2833.53|2833.59|2833.59|2833.59|2833.59|2833.47|2833.47|0
1628175130000|2021-08-05 14:52:10|2833.55|2833.55|2833.22|2833.22|2833.55|2833.55|2833.22|2833.22|0
1628175140000|2021-08-05 14:52:20|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|2833.17|0
1628175160000|2021-08-05 14:52:40|2833.12|2833.12|2833.39|2833.39|2833.39|2833.39|2833.12|2833.12|0
1628175170000|2021-08-05 14:52:50|2833.37|2833.37|2833.54|2833.54|2833.71|2833.71|2833.37|2833.37|0
1628175180000|2021-08-05 14:53:00|2833.52|2833.52|2833.58|2833.58|2833.58|2833.58|2833.52|2833.52|0
1628175190000|2021-08-05 14:53:10|2833.75|2833.75|2834.07|2834.07|2834.07|2834.07|2833.75|2833.75|0
1628175200000|2021-08-05 14:53:20|2834.02|2834.02|2834.08|2834.08|2834.13|2834.13|2834.02|2834.02|0
1628175210000|2021-08-05 14:53:30|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|2834.19|0
1628175220000|2021-08-05 14:53:40|2834.2|2834.2|2833.98|2833.98|2834.2|2834.2|2833.98|2833.98|0
1628175230000|2021-08-05 14:53:50|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1628175240000|2021-08-05 14:54:00|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|2834.48|0
1628175250000|2021-08-05 14:54:10|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1628175260000|2021-08-05 14:54:20|2834.19|2834.19|2834.36|2834.36|2834.36|2834.36|2834.19|2834.19|0
1628175280000|2021-08-05 14:54:40|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1628175290000|2021-08-05 14:54:50|2834.3|2834.3|2834.35|2834.35|2834.35|2834.35|2834.3|2834.3|0
1628175300000|2021-08-05 14:55:00|2834.3|2834.3|2834.59|2834.59|2834.59|2834.59|2834.08|2834.08|0
1628175310000|2021-08-05 14:55:10|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1628175320000|2021-08-05 14:55:20|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1628175330000|2021-08-05 14:55:30|2834.78|2834.78|2834.56|2834.56|2834.78|2834.78|2834.56|2834.56|0
1628175340000|2021-08-05 14:55:40|2834.45|2834.45|2834.43|2834.43|2834.45|2834.45|2834.43|2834.43|0
1628175350000|2021-08-05 14:55:50|2834.48|2834.48|2834.56|2834.56|2834.56|2834.56|2834.48|2834.48|0
1628175360000|2021-08-05 14:56:00|2834.73|2834.73|2834.89|2834.89|2834.89|2834.89|2834.73|2834.73|0
1628175380000|2021-08-05 14:56:20|2834.39|2834.39|2834.5|2834.5|2834.5|2834.5|2834.39|2834.39|0
1628175400000|2021-08-05 14:56:40|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|2834.67|0
1628175410000|2021-08-05 14:56:50|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1628175430000|2021-08-05 14:57:10|2834.86|2834.86|2835.33|2835.33|2835.33|2835.33|2834.86|2834.86|0
1628175440000|2021-08-05 14:57:20|2835.66|2835.66|2835.89|2835.89|2835.89|2835.89|2835.66|2835.66|0
1628175450000|2021-08-05 14:57:30|2835.73|2835.73|2835.61|2835.61|2835.78|2835.78|2835.61|2835.61|0
1628175470000|2021-08-05 14:57:50|2835.78|2835.78|2835.77|2835.77|2835.78|2835.78|2835.77|2835.77|0
1628175480000|2021-08-05 14:58:00|2835.71|2835.71|2835.78|2835.78|2835.78|2835.78|2835.7|2835.7|0
1628175490000|2021-08-05 14:58:10|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|2835.84|0
1628175500000|2021-08-05 14:58:20|2835.67|2835.67|2835.5|2835.5|2835.67|2835.67|2835.5|2835.5|0
1628175510000|2021-08-05 14:58:30|2835.46|2835.46|2834.93|2834.93|2835.46|2835.46|2834.93|2834.93|0
1628175520000|2021-08-05 14:58:40|2834.99|2834.99|2835.1|2835.1|2835.27|2835.27|2834.99|2834.99|0
1628175530000|2021-08-05 14:58:50|2835.08|2835.08|2834.69|2834.69|2835.08|2835.08|2834.69|2834.69|0
1628175540000|2021-08-05 14:59:00|2834.67|2834.67|2835.02|2835.02|2835.02|2835.02|2834.67|2834.67|0
1628175550000|2021-08-05 14:59:10|2835.14|2835.14|2835.16|2835.16|2835.16|2835.16|2835.14|2835.14|0
1628175560000|2021-08-05 14:59:20|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|2835.17|0
1628175570000|2021-08-05 14:59:30|2835.33|2835.33|2835.81|2835.81|2836.19|2836.19|2835.33|2835.33|0
1628175580000|2021-08-05 14:59:40|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|2835.92|0
1628175590000|2021-08-05 14:59:50|2835.94|2835.94|2835.88|2835.88|2835.94|2835.94|2835.83|2835.83|0
1628175600000|2021-08-05 15:00:00|2835.9|2835.9|2835.78|2835.78|2835.9|2835.9|2835.74|2835.74|0
1628175610000|2021-08-05 15:00:10|2835.83|2835.83|2835.7|2835.7|2835.83|2835.83|2835.7|2835.7|0
1628175620000|2021-08-05 15:00:20|2835.76|2835.76|2835.99|2835.99|2835.99|2835.99|2835.76|2835.76|0
1628175630000|2021-08-05 15:00:30|2836.04|2836.04|2835.98|2835.98|2836.04|2836.04|2835.98|2835.98|0
1628175640000|2021-08-05 15:00:40|2836.15|2836.15|2836.13|2836.13|2836.15|2836.15|2835.85|2835.85|0
1628175650000|2021-08-05 15:00:50|2836.01|2836.01|2835.59|2835.59|2836.01|2836.01|2835.59|2835.59|0
1628175660000|2021-08-05 15:01:00|2835.42|2835.42|2835.41|2835.41|2835.42|2835.42|2835.21|2835.21|0
1628175670000|2021-08-05 15:01:10|2835.79|2835.79|2836.22|2836.22|2836.22|2836.22|2835.79|2835.79|0
1628175690000|2021-08-05 15:01:30|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|0
1628175700000|2021-08-05 15:01:40|2836|2836|2835.66|2835.66|2836|2836|2835.66|2835.66|0
1628175710000|2021-08-05 15:01:50|2835.71|2835.71|2835.43|2835.43|2835.71|2835.71|2835.43|2835.43|0
1628175720000|2021-08-05 15:02:00|2835.49|2835.49|2835.66|2835.66|2835.66|2835.66|2835.49|2835.49|0
1628175730000|2021-08-05 15:02:10|2835.82|2835.82|2836.14|2836.14|2836.16|2836.16|2835.82|2835.82|0
1628175740000|2021-08-05 15:02:20|2836.31|2836.31|2836.64|2836.64|2836.64|2836.64|2836.31|2836.31|0
1628175750000|2021-08-05 15:02:30|2836.68|2836.68|2836.85|2836.85|2836.85|2836.85|2836.68|2836.68|0
1628175760000|2021-08-05 15:02:40|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|2836.79|0
1628175790000|2021-08-05 15:03:10|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|2836.63|0
1628175800000|2021-08-05 15:03:20|2836.86|2836.86|2836.32|2836.32|2836.86|2836.86|2836.32|2836.32|0
1628175810000|2021-08-05 15:03:30|2836.44|2836.44|2836.06|2836.06|2836.44|2836.44|2836.06|2836.06|0
1628175820000|2021-08-05 15:03:40|2835.89|2835.89|2835.72|2835.72|2835.89|2835.89|2835.67|2835.67|0
1628175830000|2021-08-05 15:03:50|2836.22|2836.22|2836.21|2836.21|2836.22|2836.22|2836.06|2836.06|0
1628175840000|2021-08-05 15:04:00|2836.26|2836.26|2836.43|2836.43|2836.6|2836.6|2836.26|2836.26|0
1628175850000|2021-08-05 15:04:10|2836.49|2836.49|2836.63|2836.63|2836.63|2836.63|2836.49|2836.49|0
1628175860000|2021-08-05 15:04:20|2836.8|2836.8|2836.89|2836.89|2837.18|2837.18|2836.8|2836.8|0
1628175870000|2021-08-05 15:04:30|2836.72|2836.72|2836.89|2836.89|2836.89|2836.89|2836.72|2836.72|0
1628175880000|2021-08-05 15:04:40|2836.72|2836.72|2836.67|2836.67|2836.72|2836.72|2836.67|2836.67|0
1628175890000|2021-08-05 15:04:50|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|2836.83|0
1628175900000|2021-08-05 15:05:00|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|2836.89|0
1628175910000|2021-08-05 15:05:10|2836.87|2836.87|2836.8|2836.8|2836.87|2836.87|2836.8|2836.8|0
1628175920000|2021-08-05 15:05:20|2836.89|2836.89|2836.56|2836.56|2836.94|2836.94|2836.56|2836.56|0
1628175930000|2021-08-05 15:05:30|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|0
1628175940000|2021-08-05 15:05:40|2836.68|2836.68|2836.7|2836.7|2836.72|2836.72|2836.68|2836.68|0
1628175950000|2021-08-05 15:05:50|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|2836.53|0
1628175960000|2021-08-05 15:06:00|2836.58|2836.58|2836.6|2836.6|2836.6|2836.6|2836.58|2836.58|0
1628175970000|2021-08-05 15:06:10|2836.52|2836.52|2836.27|2836.27|2836.52|2836.52|2836.27|2836.27|0
1628175980000|2021-08-05 15:06:20|2836.43|2836.43|2836.78|2836.78|2836.78|2836.78|2836.43|2836.43|0
1628175990000|2021-08-05 15:06:30|2836.67|2836.67|2836.64|2836.64|2836.75|2836.75|2836.64|2836.64|0
1628176000000|2021-08-05 15:06:40|2837.05|2837.05|2837.22|2837.22|2837.22|2837.22|2837.05|2837.05|0
1628176010000|2021-08-05 15:06:50|2837.38|2837.38|2837.4|2837.4|2837.44|2837.44|2837.38|2837.38|0
1628176020000|2021-08-05 15:07:00|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|2837.44|0
1628176030000|2021-08-05 15:07:10|2837.5|2837.5|2837.07|2837.07|2837.55|2837.55|2837.07|2837.07|0
1628176040000|2021-08-05 15:07:20|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1628176050000|2021-08-05 15:07:30|2836.97|2836.97|2836.84|2836.84|2837.01|2837.01|2836.84|2836.84|0
1628176060000|2021-08-05 15:07:40|2836.89|2836.89|2837.22|2837.22|2837.22|2837.22|2836.89|2836.89|0
1628176090000|2021-08-05 15:08:10|2837.17|2837.17|2837.23|2837.23|2837.23|2837.23|2837.17|2837.17|0
1628176110000|2021-08-05 15:08:30|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|2837.06|0
1628176120000|2021-08-05 15:08:40|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|2837.12|0
1628176130000|2021-08-05 15:08:50|2837.06|2837.06|2837.67|2837.67|2837.73|2837.73|2837.06|2837.06|0
1628176140000|2021-08-05 15:09:00|2837.84|2837.84|2837.17|2837.17|2837.9|2837.9|2837.17|2837.17|0
1628176150000|2021-08-05 15:09:10|2837.11|2837.11|2837.29|2837.29|2837.29|2837.29|2837.06|2837.06|0
1628176160000|2021-08-05 15:09:20|2837.4|2837.4|2837.45|2837.45|2837.45|2837.45|2837.4|2837.4|0
1628176170000|2021-08-05 15:09:30|2837.4|2837.4|2837.34|2837.34|2837.45|2837.45|2837.34|2837.34|0
1628176190000|2021-08-05 15:09:50|2837.51|2837.51|2837.62|2837.62|2837.62|2837.62|2837.51|2837.51|0
1628176200000|2021-08-05 15:10:00|2837.68|2837.68|2837.82|2837.82|2837.84|2837.84|2837.68|2837.68|0
1628176210000|2021-08-05 15:10:10|2837.87|2837.87|2837.98|2837.98|2838.15|2838.15|2837.87|2837.87|0
1628176220000|2021-08-05 15:10:20|2838|2838|2838|2838|2838|2838|2838|2838|0
1628176230000|2021-08-05 15:10:30|2838.06|2838.06|2838.49|2838.49|2838.5|2838.5|2838.06|2838.06|0
1628176240000|2021-08-05 15:10:40|2838.43|2838.43|2837.91|2837.91|2838.43|2838.43|2837.91|2837.91|0
1628176250000|2021-08-05 15:10:50|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|2837.79|0
1628176260000|2021-08-05 15:11:00|2837.81|2837.81|2837.9|2837.9|2837.9|2837.9|2837.81|2837.81|0
1628176270000|2021-08-05 15:11:10|2837.84|2837.84|2838|2838|2838|2838|2837.84|2837.84|0
1628176290000|2021-08-05 15:11:30|2837.99|2837.99|2838.06|2838.06|2838.08|2838.08|2837.99|2837.99|0
1628176310000|2021-08-05 15:11:50|2838.39|2838.39|2838.39|2838.39|2838.45|2838.45|2838.39|2838.39|0
1628176320000|2021-08-05 15:12:00|2838.23|2838.23|2838.73|2838.73|2838.77|2838.77|2838.23|2838.23|0
1628176340000|2021-08-05 15:12:20|2838.78|2838.78|2838.8|2838.8|2838.8|2838.8|2838.78|2838.78|0
1628176350000|2021-08-05 15:12:30|2838.86|2838.86|2839.02|2839.02|2839.02|2839.02|2838.86|2838.86|0
1628176370000|2021-08-05 15:12:50|2839.41|2839.41|2839.94|2839.94|2839.94|2839.94|2839.41|2839.41|0
1628176380000|2021-08-05 15:13:00|2839.89|2839.89|2840.27|2840.27|2840.27|2840.27|2839.89|2839.89|0
1628176390000|2021-08-05 15:13:10|2840.23|2840.23|2840.06|2840.06|2840.23|2840.23|2840.06|2840.06|0
1628176400000|2021-08-05 15:13:20|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|0
1628176410000|2021-08-05 15:13:30|2839.96|2839.96|2840.08|2840.08|2840.08|2840.08|2839.96|2839.96|0
1628176420000|2021-08-05 15:13:40|2840.02|2840.02|2839.92|2839.92|2840.02|2840.02|2839.92|2839.92|0
1628176430000|2021-08-05 15:13:50|2839.88|2839.88|2839.91|2839.91|2839.94|2839.94|2839.88|2839.88|0
1628176440000|2021-08-05 15:14:00|2839.85|2839.85|2839.69|2839.69|2839.85|2839.85|2839.69|2839.69|0
1628176450000|2021-08-05 15:14:10|2839.47|2839.47|2839.35|2839.35|2839.47|2839.47|2839.35|2839.35|0
1628176460000|2021-08-05 15:14:20|2839.27|2839.27|2839.49|2839.49|2839.49|2839.49|2839.27|2839.27|0
1628176470000|2021-08-05 15:14:30|2839.65|2839.65|2839.27|2839.27|2839.65|2839.65|2839.27|2839.27|0
1628176480000|2021-08-05 15:14:40|2839.35|2839.35|2839.41|2839.41|2839.41|2839.41|2839.35|2839.35|0
1628176490000|2021-08-05 15:14:50|2839.52|2839.52|2839.46|2839.46|2839.52|2839.52|2839.41|2839.41|0
1628176500000|2021-08-05 15:15:00|2839.51|2839.51|2839.55|2839.55|2839.65|2839.65|2839.51|2839.51|0
1628176510000|2021-08-05 15:15:10|2839.61|2839.61|2839.42|2839.42|2839.61|2839.61|2839.42|2839.42|0
1628176520000|2021-08-05 15:15:20|2839.58|2839.58|2839.58|2839.58|2839.58|2839.58|2839.42|2839.42|0
1628176530000|2021-08-05 15:15:30|2839.69|2839.69|2839.86|2839.86|2839.86|2839.86|2839.69|2839.69|0
1628176540000|2021-08-05 15:15:40|2839.53|2839.53|2839.47|2839.47|2839.53|2839.53|2839.47|2839.47|0
1628176550000|2021-08-05 15:15:50|2839.41|2839.41|2839.19|2839.19|2839.41|2839.41|2839.19|2839.19|0
1628176560000|2021-08-05 15:16:00|2838.85|2838.85|2839.02|2839.02|2839.02|2839.02|2838.85|2838.85|0
1628176570000|2021-08-05 15:16:10|2839.14|2839.14|2840.04|2840.04|2840.04|2840.04|2839.14|2839.14|0
1628176580000|2021-08-05 15:16:20|2839.96|2839.96|2840.22|2840.22|2840.33|2840.33|2839.96|2839.96|0
1628176590000|2021-08-05 15:16:30|2840.32|2840.32|2840.36|2840.36|2840.36|2840.36|2840.32|2840.32|0
1628176600000|2021-08-05 15:16:40|2840.32|2840.32|2840.12|2840.12|2840.43|2840.43|2840.12|2840.12|0
1628176620000|2021-08-05 15:17:00|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|0
1628176630000|2021-08-05 15:17:10|2840.12|2840.12|2840.01|2840.01|2840.12|2840.12|2840.01|2840.01|0
1628176640000|2021-08-05 15:17:20|2840.12|2840.12|2840.24|2840.24|2840.24|2840.24|2839.95|2839.95|0
1628176650000|2021-08-05 15:17:30|2840.29|2840.29|2840.77|2840.77|2840.77|2840.77|2840.29|2840.29|0
1628176660000|2021-08-05 15:17:40|2840.66|2840.66|2840.66|2840.66|2840.66|2840.66|2840.61|2840.61|0
1628176670000|2021-08-05 15:17:50|2840.68|2840.68|2840.48|2840.48|2840.71|2840.71|2840.48|2840.48|0
1628176680000|2021-08-05 15:18:00|2840.54|2840.54|2840.65|2840.65|2840.65|2840.65|2840.54|2840.54|0
1628176690000|2021-08-05 15:18:10|2840.59|2840.59|2840.76|2840.76|2840.76|2840.76|2840.59|2840.59|0
1628176700000|2021-08-05 15:18:20|2840.65|2840.65|2840.71|2840.71|2840.71|2840.71|2840.65|2840.65|0
1628176710000|2021-08-05 15:18:30|2840.73|2840.73|2840.73|2840.73|2840.75|2840.75|2840.61|2840.61|0
1628176720000|2021-08-05 15:18:40|2840.84|2840.84|2840.9|2840.9|2840.9|2840.9|2840.84|2840.84|0
1628176730000|2021-08-05 15:18:50|2840.73|2840.73|2840.51|2840.51|2840.73|2840.73|2840.51|2840.51|0
1628176740000|2021-08-05 15:19:00|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|2840.34|0
1628176750000|2021-08-05 15:19:10|2840.4|2840.4|2840.28|2840.28|2840.4|2840.4|2840.28|2840.28|0
1628176770000|2021-08-05 15:19:30|2840.17|2840.17|2839.81|2839.81|2840.17|2840.17|2839.81|2839.81|0
1628176780000|2021-08-05 15:19:40|2839.77|2839.77|2839.66|2839.66|2839.77|2839.77|2839.6|2839.6|0
1628176790000|2021-08-05 15:19:50|2839.6|2839.6|2839.65|2839.65|2839.65|2839.65|2839.56|2839.56|0
1628176800000|2021-08-05 15:20:00|2839.7|2839.7|2840.35|2840.35|2840.35|2840.35|2839.7|2839.7|0
1628176810000|2021-08-05 15:20:10|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|2840.37|0
1628176820000|2021-08-05 15:20:20|2840.53|2840.53|2840.62|2840.62|2840.62|2840.62|2840.53|2840.53|0
1628176830000|2021-08-05 15:20:30|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|0
1628176840000|2021-08-05 15:20:40|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.58|2840.58|0
1628176850000|2021-08-05 15:20:50|2840.63|2840.63|2840.79|2840.79|2840.79|2840.79|2840.63|2840.63|0
1628176860000|2021-08-05 15:21:00|2840.74|2840.74|2840.92|2840.92|2840.92|2840.92|2840.74|2840.74|0
1628176870000|2021-08-05 15:21:10|2841.08|2841.08|2841.15|2841.15|2841.18|2841.18|2841.08|2841.08|0
1628176880000|2021-08-05 15:21:20|2840.98|2840.98|2840.39|2840.39|2840.98|2840.98|2840.39|2840.39|0
1628176890000|2021-08-05 15:21:30|2840.44|2840.44|2840.36|2840.36|2840.44|2840.44|2840.36|2840.36|0
1628176900000|2021-08-05 15:21:40|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1628176910000|2021-08-05 15:21:50|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|0
1628176920000|2021-08-05 15:22:00|2840.19|2840.19|2840.13|2840.13|2840.19|2840.19|2840.13|2840.13|0
1628176930000|2021-08-05 15:22:10|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|2840.19|0
1628176940000|2021-08-05 15:22:20|2840.13|2840.13|2840.24|2840.24|2840.24|2840.24|2840.07|2840.07|0
1628176950000|2021-08-05 15:22:30|2840.18|2840.18|2840.18|2840.18|2840.2|2840.2|2840.14|2840.14|0
1628176960000|2021-08-05 15:22:40|2840.2|2840.2|2838.16|2838.16|2840.37|2840.37|2837.13|2837.13|0
1628176970000|2021-08-05 15:22:50|2838.78|2838.78|2837.99|2837.99|2838.96|2838.96|2837.92|2837.92|0
1628176980000|2021-08-05 15:23:00|2838.03|2838.03|2838.92|2838.92|2839.03|2839.03|2838.03|2838.03|0
1628176990000|2021-08-05 15:23:10|2839.08|2839.08|2839.18|2839.18|2839.2|2839.2|2838.96|2838.96|0
1628177000000|2021-08-05 15:23:20|2838.73|2838.73|2838.79|2838.79|2838.79|2838.79|2838.73|2838.73|0
1628177010000|2021-08-05 15:23:30|2838.81|2838.81|2838.79|2838.79|2838.81|2838.81|2838.79|2838.79|0
1628177020000|2021-08-05 15:23:40|2838.83|2838.83|2839.18|2839.18|2839.41|2839.41|2838.83|2838.83|0
1628177030000|2021-08-05 15:23:50|2839.23|2839.23|2839.36|2839.36|2839.6|2839.6|2839.06|2839.06|0
1628177040000|2021-08-05 15:24:00|2839.19|2839.19|2838.86|2838.86|2839.19|2839.19|2838.86|2838.86|0
1628177050000|2021-08-05 15:24:10|2838.82|2838.82|2839.19|2839.19|2839.32|2839.32|2838.82|2838.82|0
1628177060000|2021-08-05 15:24:20|2839.02|2839.02|2839.13|2839.13|2839.19|2839.19|2838.97|2838.97|0
1628177070000|2021-08-05 15:24:30|2839.25|2839.25|2839.2|2839.2|2839.25|2839.25|2839.08|2839.08|0
1628177080000|2021-08-05 15:24:40|2839.03|2839.03|2838.92|2838.92|2839.03|2839.03|2838.92|2838.92|0
1628177090000|2021-08-05 15:24:50|2838.96|2838.96|2838.8|2838.8|2838.96|2838.96|2838.8|2838.8|0
1628177100000|2021-08-05 15:25:00|2838.82|2838.82|2838.64|2838.64|2838.93|2838.93|2838.43|2838.43|0
1628177110000|2021-08-05 15:25:10|2838.47|2838.47|2838.4|2838.4|2838.47|2838.47|2838.4|2838.4|0
1628177120000|2021-08-05 15:25:20|2838.46|2838.46|2838.62|2838.62|2838.62|2838.62|2838.46|2838.46|0
1628177130000|2021-08-05 15:25:30|2838.68|2838.68|2838.85|2838.85|2838.85|2838.85|2838.68|2838.68|0
1628177140000|2021-08-05 15:25:40|2838.81|2838.81|2838.92|2838.92|2838.92|2838.92|2838.81|2838.81|0
1628177150000|2021-08-05 15:25:50|2839.04|2839.04|2838.37|2838.37|2839.04|2839.04|2838.37|2838.37|0
1628177160000|2021-08-05 15:26:00|2838.41|2838.41|2838.53|2838.53|2838.53|2838.53|2838.41|2838.41|0
1628177170000|2021-08-05 15:26:10|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|0
1628177180000|2021-08-05 15:26:20|2838.92|2838.92|2838.64|2838.64|2838.97|2838.97|2838.47|2838.47|0
1628177190000|2021-08-05 15:26:30|2838.47|2838.47|2838.98|2838.98|2838.98|2838.98|2838.39|2838.39|0
1628177200000|2021-08-05 15:26:40|2838.81|2838.81|2838.87|2838.87|2838.98|2838.98|2838.81|2838.81|0
1628177210000|2021-08-05 15:26:50|2839.09|2839.09|2839.16|2839.16|2839.24|2839.24|2839.09|2839.09|0
1628177220000|2021-08-05 15:27:00|2839.14|2839.14|2840.29|2840.29|2840.3|2840.3|2839.14|2839.14|0
1628177230000|2021-08-05 15:27:10|2840.33|2840.33|2840.13|2840.13|2840.33|2840.33|2840.13|2840.13|0
1628177240000|2021-08-05 15:27:20|2840.1|2840.1|2840.61|2840.61|2840.72|2840.72|2840.06|2840.06|0
1628177250000|2021-08-05 15:27:30|2840.55|2840.55|2840.45|2840.45|2840.55|2840.55|2840.39|2840.39|0
1628177260000|2021-08-05 15:27:40|2840.94|2840.94|2840.13|2840.13|2841.02|2841.02|2840.13|2840.13|0
1628177270000|2021-08-05 15:27:50|2840.09|2840.09|2840.05|2840.05|2840.21|2840.21|2839.88|2839.88|0
1628177280000|2021-08-05 15:28:00|2840.21|2840.21|2840.38|2840.38|2840.55|2840.55|2840.21|2840.21|0
1628177290000|2021-08-05 15:28:10|2840.42|2840.42|2840.46|2840.46|2840.73|2840.73|2840.4|2840.4|0
1628177300000|2021-08-05 15:28:20|2840.62|2840.62|2840.44|2840.44|2840.66|2840.66|2840.44|2840.44|0
1628177310000|2021-08-05 15:28:30|2840.32|2840.32|2840.66|2840.66|2840.99|2840.99|2840.32|2840.32|0
1628177320000|2021-08-05 15:28:40|2840.72|2840.72|2840.67|2840.67|2840.72|2840.72|2840.55|2840.55|0
1628177330000|2021-08-05 15:28:50|2840.83|2840.83|2840.36|2840.36|2840.92|2840.92|2840.31|2840.31|0
1628177340000|2021-08-05 15:29:00|2840.25|2840.25|2840.05|2840.05|2840.96|2840.96|2840.05|2840.05|0
1628177350000|2021-08-05 15:29:10|2839.97|2839.97|2839.8|2839.8|2840.08|2840.08|2839.8|2839.8|0
1628177360000|2021-08-05 15:29:20|2839.68|2839.68|2839.71|2839.71|2839.87|2839.87|2839.37|2839.37|0
1628177370000|2021-08-05 15:29:30|2839.75|2839.75|2839.81|2839.81|2840.09|2840.09|2839.75|2839.75|0
1628177380000|2021-08-05 15:29:40|2839.77|2839.77|2838.84|2838.84|2839.77|2839.77|2838.61|2838.61|0
1628177390000|2021-08-05 15:29:50|2838.66|2838.66|2838.17|2838.17|2838.66|2838.66|2838.17|2838.17|0
1628234100000|2021-08-06 07:15:00|2827.25|2827.25|2826.14|2826.14|2827.25|2827.25|2826.14|2826.14|0
1628234110000|2021-08-06 07:15:10|2826.09|2826.09|2825.63|2825.63|2826.09|2826.09|2825.63|2825.63|0
1628234120000|2021-08-06 07:15:20|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|2825.59|0
1628234130000|2021-08-06 07:15:30|2825.31|2825.31|2825.39|2825.39|2825.39|2825.39|2825.16|2825.16|0
1628234140000|2021-08-06 07:15:40|2825.3|2825.3|2825.3|2825.3|2825.39|2825.39|2825.3|2825.3|0
1628234150000|2021-08-06 07:15:50|2825.02|2825.02|2825.7|2825.7|2825.7|2825.7|2824.8|2824.8|0
1628234160000|2021-08-06 07:16:00|2825.53|2825.53|2825.77|2825.77|2825.77|2825.77|2825.42|2825.42|0
1628234170000|2021-08-06 07:16:10|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1628234180000|2021-08-06 07:16:20|2825.69|2825.69|2826.23|2826.23|2826.23|2826.23|2825.69|2825.69|0
1628234190000|2021-08-06 07:16:30|2826.4|2826.4|2826.76|2826.76|2826.79|2826.79|2826.4|2826.4|0
1628234200000|2021-08-06 07:16:40|2827.41|2827.41|2827.64|2827.64|2828.3|2828.3|2827.41|2827.41|0
1628234210000|2021-08-06 07:16:50|2828.43|2828.43|2828.16|2828.16|2829.45|2829.45|2828.16|2828.16|0
1628234220000|2021-08-06 07:17:00|2828.11|2828.11|2827.97|2827.97|2828.14|2828.14|2827.97|2827.97|0
1628234230000|2021-08-06 07:17:10|2827.81|2827.81|2827.72|2827.72|2827.81|2827.81|2827.72|2827.72|0
1628234240000|2021-08-06 07:17:20|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|2827.45|0
1628234250000|2021-08-06 07:17:30|2827.36|2827.36|2827.45|2827.45|2827.45|2827.45|2827.36|2827.36|0
1628234260000|2021-08-06 07:17:40|2827.56|2827.56|2827.65|2827.65|2827.65|2827.65|2827.56|2827.56|0
1628234270000|2021-08-06 07:17:50|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1628234280000|2021-08-06 07:18:00|2826.92|2826.92|2827.23|2827.23|2827.23|2827.23|2826.92|2826.92|0
1628234290000|2021-08-06 07:18:10|2827.01|2827.01|2827.95|2827.95|2827.95|2827.95|2827.01|2827.01|0
1628234300000|2021-08-06 07:18:20|2827.86|2827.86|2828.94|2828.94|2828.98|2828.98|2827.86|2827.86|0
1628234310000|2021-08-06 07:18:30|2829.11|2829.11|2830.95|2830.95|2831.12|2831.12|2829.11|2829.11|0
1628234320000|2021-08-06 07:18:40|2830.99|2830.99|2831.05|2831.05|2831.16|2831.16|2830.99|2830.99|0
1628234330000|2021-08-06 07:18:50|2831.3|2831.3|2830.87|2830.87|2831.3|2831.3|2830.83|2830.83|0
1628234340000|2021-08-06 07:19:00|2831.42|2831.42|2830|2830|2831.42|2831.42|2830|2830|0
1628234350000|2021-08-06 07:19:10|2829.5|2829.5|2829.97|2829.97|2829.97|2829.97|2829.5|2829.5|0
1628234360000|2021-08-06 07:19:20|2830.06|2830.06|2831.24|2831.24|2831.24|2831.24|2830.06|2830.06|0
1628234370000|2021-08-06 07:19:30|2831.18|2831.18|2831.87|2831.87|2831.87|2831.87|2831.18|2831.18|0
1628234380000|2021-08-06 07:19:40|2831.71|2831.71|2831.74|2831.74|2831.74|2831.74|2831.04|2831.04|0
1628234390000|2021-08-06 07:19:50|2831.91|2831.91|2832.03|2832.03|2832.36|2832.36|2831.91|2831.91|0
1628234400000|2021-08-06 07:20:00|2832.19|2832.19|2832.07|2832.07|2832.36|2832.36|2831.7|2831.7|0
1628234410000|2021-08-06 07:20:10|2831.96|2831.96|2830.82|2830.82|2831.96|2831.96|2830.82|2830.82|0
1628234420000|2021-08-06 07:20:20|2830.77|2830.77|2829.54|2829.54|2830.77|2830.77|2829.54|2829.54|0
1628234450000|2021-08-06 07:20:50|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|0
1628234460000|2021-08-06 07:21:00|2830.16|2830.16|2829.44|2829.44|2830.16|2830.16|2829.44|2829.44|0
1628234470000|2021-08-06 07:21:10|2829.52|2829.52|2830.25|2830.25|2830.36|2830.36|2829.52|2829.52|0
1628234480000|2021-08-06 07:21:20|2830.2|2830.2|2830.39|2830.39|2830.39|2830.39|2830.07|2830.07|0
1628234490000|2021-08-06 07:21:30|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|2830.56|0
1628234500000|2021-08-06 07:21:40|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|2830.6|0
1628234510000|2021-08-06 07:21:50|2830.77|2830.77|2830.88|2830.88|2830.88|2830.88|2830.77|2830.77|0
1628234520000|2021-08-06 07:22:00|2831.16|2831.16|2831.37|2831.37|2831.37|2831.37|2831.16|2831.16|0
1628234530000|2021-08-06 07:22:10|2831.54|2831.54|2831.9|2831.9|2831.9|2831.9|2831.45|2831.45|0
1628234540000|2021-08-06 07:22:20|2832.07|2832.07|2832.07|2832.07|2832.11|2832.11|2832.01|2832.01|0
1628234550000|2021-08-06 07:22:30|2831.96|2831.96|2831.79|2831.79|2832|2832|2831.66|2831.66|0
1628234560000|2021-08-06 07:22:40|2831.75|2831.75|2831.46|2831.46|2831.75|2831.75|2831.46|2831.46|0
1628234570000|2021-08-06 07:22:50|2831.3|2831.3|2831.13|2831.13|2831.3|2831.3|2831.13|2831.13|0
1628234580000|2021-08-06 07:23:00|2831.22|2831.22|2831.42|2831.42|2831.42|2831.42|2831.22|2831.22|0
1628234590000|2021-08-06 07:23:10|2831.82|2831.82|2831.43|2831.43|2831.82|2831.82|2831.43|2831.43|0
1628234600000|2021-08-06 07:23:20|2831.32|2831.32|2830.54|2830.54|2831.32|2831.32|2830.54|2830.54|0
1628234610000|2021-08-06 07:23:30|2830.81|2830.81|2831.04|2831.04|2831.04|2831.04|2830.81|2830.81|0
1628234620000|2021-08-06 07:23:40|2831.37|2831.37|2831.5|2831.5|2831.5|2831.5|2831.37|2831.37|0
1628234640000|2021-08-06 07:24:00|2831.42|2831.42|2831.49|2831.49|2831.49|2831.49|2831.42|2831.42|0
1628234650000|2021-08-06 07:24:10|2831.66|2831.66|2830.61|2830.61|2831.66|2831.66|2830.55|2830.55|0
1628234660000|2021-08-06 07:24:20|2830.49|2830.49|2830.44|2830.44|2830.49|2830.49|2830.44|2830.44|0
1628234670000|2021-08-06 07:24:30|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|2830.38|0
1628234700000|2021-08-06 07:25:00|2830.16|2830.16|2830.18|2830.18|2830.22|2830.22|2830.16|2830.16|0
1628234710000|2021-08-06 07:25:10|2830.09|2830.09|2829.31|2829.31|2830.09|2830.09|2829.2|2829.2|0
1628234720000|2021-08-06 07:25:20|2829.42|2829.42|2829.46|2829.46|2829.46|2829.46|2829.42|2829.42|0
1628234730000|2021-08-06 07:25:30|2829.51|2829.51|2831.71|2831.71|2831.71|2831.71|2829.51|2829.51|0
1628234740000|2021-08-06 07:25:40|2831.8|2831.8|2832.16|2832.16|2832.29|2832.29|2831.62|2831.62|0
1628234750000|2021-08-06 07:25:50|2832.33|2832.33|2832.51|2832.51|2833.62|2833.62|2832.33|2832.33|0
1628234760000|2021-08-06 07:26:00|2833|2833|2831.1|2831.1|2833|2833|2831.1|2831.1|0
1628234770000|2021-08-06 07:26:10|2830.92|2830.92|2830.71|2830.71|2830.92|2830.92|2830.71|2830.71|0
1628234790000|2021-08-06 07:26:30|2830.38|2830.38|2830.64|2830.64|2830.71|2830.71|2830.38|2830.38|0
1628234800000|2021-08-06 07:26:40|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|0
1628234820000|2021-08-06 07:27:00|2830.81|2830.81|2831.47|2831.47|2831.47|2831.47|2830.81|2830.81|0
1628234830000|2021-08-06 07:27:10|2831.46|2831.46|2832.37|2832.37|2832.37|2832.37|2831.46|2831.46|0
1628234840000|2021-08-06 07:27:20|2832.31|2832.31|2832.23|2832.23|2832.35|2832.35|2832.23|2832.23|0
1628234850000|2021-08-06 07:27:30|2832.27|2832.27|2830.69|2830.69|2832.27|2832.27|2830.69|2830.69|0
1628234870000|2021-08-06 07:27:50|2830.61|2830.61|2830.36|2830.36|2831.98|2831.98|2830.31|2830.31|0
1628234880000|2021-08-06 07:28:00|2830.25|2830.25|2830.12|2830.12|2830.25|2830.25|2830.05|2830.05|0
1628234890000|2021-08-06 07:28:10|2829.91|2829.91|2830.12|2830.12|2830.12|2830.12|2829.91|2829.91|0
1628234900000|2021-08-06 07:28:20|2830.09|2830.09|2829.64|2829.64|2830.09|2830.09|2829.64|2829.64|0
1628234910000|2021-08-06 07:28:30|2829.4|2829.4|2829.02|2829.02|2829.4|2829.4|2828.69|2828.69|0
1628234930000|2021-08-06 07:28:50|2829|2829|2828.4|2828.4|2829|2829|2828.34|2828.34|0
1628234940000|2021-08-06 07:29:00|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|2828.43|0
1628234950000|2021-08-06 07:29:10|2828.04|2828.04|2828.7|2828.7|2828.7|2828.7|2828.04|2828.04|0
1628234960000|2021-08-06 07:29:20|2828.59|2828.59|2828.65|2828.65|2828.65|2828.65|2828.59|2828.59|0
1628234970000|2021-08-06 07:29:30|2828.37|2828.37|2828.21|2828.21|2828.37|2828.37|2828.14|2828.14|0
1628234980000|2021-08-06 07:29:40|2828.26|2828.26|2828.66|2828.66|2828.66|2828.66|2828.24|2828.24|0
1628234990000|2021-08-06 07:29:50|2828.21|2828.21|2828.15|2828.15|2828.21|2828.21|2828.15|2828.15|0
1628235000000|2021-08-06 07:30:00|2828.04|2828.04|2827.98|2827.98|2828.04|2828.04|2827.92|2827.92|0
1628235010000|2021-08-06 07:30:10|2828.2|2828.2|2828.76|2828.76|2828.76|2828.76|2828.2|2828.2|0
1628235020000|2021-08-06 07:30:20|2828.48|2828.48|2827.93|2827.93|2828.48|2828.48|2827.93|2827.93|0
1628235030000|2021-08-06 07:30:30|2827.88|2827.88|2827.62|2827.62|2827.88|2827.88|2827.62|2827.62|0
1628235040000|2021-08-06 07:30:40|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|2827.51|0
1628235050000|2021-08-06 07:30:50|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1628235060000|2021-08-06 07:31:00|2827.67|2827.67|2828.49|2828.49|2828.49|2828.49|2827.67|2827.67|0
1628235070000|2021-08-06 07:31:10|2828.6|2828.6|2828.75|2828.75|2828.75|2828.75|2828.6|2828.6|0
1628235080000|2021-08-06 07:31:20|2828.97|2828.97|2828.84|2828.84|2829.3|2829.3|2828.84|2828.84|0
1628235090000|2021-08-06 07:31:30|2829.38|2829.38|2828.97|2828.97|2829.41|2829.41|2828.95|2828.95|0
1628235100000|2021-08-06 07:31:40|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|2829.37|0
1628235110000|2021-08-06 07:31:50|2829.94|2829.94|2829.92|2829.92|2829.98|2829.98|2829.92|2829.92|0
1628235120000|2021-08-06 07:32:00|2829.64|2829.64|2829.86|2829.86|2829.86|2829.86|2829.64|2829.64|0
1628235130000|2021-08-06 07:32:10|2829.94|2829.94|2829.98|2829.98|2829.98|2829.98|2829.94|2829.94|0
1628235150000|2021-08-06 07:32:30|2829.93|2829.93|2829.98|2829.98|2829.98|2829.98|2829.93|2829.93|0
1628235160000|2021-08-06 07:32:40|2830.09|2830.09|2830.36|2830.36|2830.36|2830.36|2830.09|2830.09|0
1628235170000|2021-08-06 07:32:50|2830.41|2830.41|2831.07|2831.07|2831.07|2831.07|2830.41|2830.41|0
1628235180000|2021-08-06 07:33:00|2831.35|2831.35|2831.4|2831.4|2831.49|2831.49|2831.35|2831.35|0
1628235190000|2021-08-06 07:33:10|2831.41|2831.41|2831.6|2831.6|2831.6|2831.6|2831.41|2831.41|0
1628235210000|2021-08-06 07:33:30|2832.1|2832.1|2832.16|2832.16|2832.16|2832.16|2831.85|2831.85|0
1628235220000|2021-08-06 07:33:40|2832|2832|2830.78|2830.78|2832|2832|2830.78|2830.78|0
1628235230000|2021-08-06 07:33:50|2830.82|2830.82|2830.24|2830.24|2830.82|2830.82|2830.24|2830.24|0
1628235240000|2021-08-06 07:34:00|2830.52|2830.52|2830.46|2830.46|2830.52|2830.52|2830.46|2830.46|0
1628235250000|2021-08-06 07:34:10|2830.29|2830.29|2829.92|2829.92|2830.29|2830.29|2829.9|2829.9|0
1628235260000|2021-08-06 07:34:20|2829.89|2829.89|2829.78|2829.78|2829.89|2829.89|2829.78|2829.78|0
1628235270000|2021-08-06 07:34:30|2830|2830|2830.33|2830.33|2830.33|2830.33|2830|2830|0
1628235280000|2021-08-06 07:34:40|2830.28|2830.28|2830.61|2830.61|2830.61|2830.61|2830.28|2830.28|0
1628235290000|2021-08-06 07:34:50|2830.66|2830.66|2831.01|2831.01|2831.01|2831.01|2830.66|2830.66|0
1628235300000|2021-08-06 07:35:00|2830.9|2830.9|2831.06|2831.06|2831.06|2831.06|2830.9|2830.9|0
1628235320000|2021-08-06 07:35:20|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1628235330000|2021-08-06 07:35:30|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|2830.67|0
1628235350000|2021-08-06 07:35:50|2830.83|2830.83|2831.69|2831.69|2831.75|2831.75|2830.83|2830.83|0
1628235360000|2021-08-06 07:36:00|2831.45|2831.45|2831.72|2831.72|2831.72|2831.72|2831.39|2831.39|0
1628235370000|2021-08-06 07:36:10|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|2831.64|0
1628235380000|2021-08-06 07:36:20|2831.47|2831.47|2832.16|2832.16|2832.16|2832.16|2831.47|2831.47|0
1628235390000|2021-08-06 07:36:30|2831.83|2831.83|2830.74|2830.74|2831.83|2831.83|2830.24|2830.24|0
1628235400000|2021-08-06 07:36:40|2831.23|2831.23|2830.9|2830.9|2831.23|2831.23|2830.74|2830.74|0
1628235420000|2021-08-06 07:37:00|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|2831.23|0
1628235430000|2021-08-06 07:37:10|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|2831.32|0
1628235440000|2021-08-06 07:37:20|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|2831.43|0
1628235450000|2021-08-06 07:37:30|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1628235460000|2021-08-06 07:37:40|2832.14|2832.14|2831.7|2831.7|2832.43|2832.43|2831.6|2831.6|0
1628235470000|2021-08-06 07:37:50|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|2831.54|0
1628235480000|2021-08-06 07:38:00|2831.71|2831.71|2831.51|2831.51|2831.71|2831.71|2831.36|2831.36|0
1628235490000|2021-08-06 07:38:10|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1628235500000|2021-08-06 07:38:20|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|0
1628235510000|2021-08-06 07:38:30|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1628235520000|2021-08-06 07:38:40|2832.05|2832.05|2831.86|2831.86|2832.05|2832.05|2831.86|2831.86|0
1628235530000|2021-08-06 07:38:50|2831.69|2831.69|2831.58|2831.58|2831.69|2831.69|2831.58|2831.58|0
1628235550000|2021-08-06 07:39:10|2831.62|2831.62|2831.79|2831.79|2831.79|2831.79|2831.62|2831.62|0
1628235570000|2021-08-06 07:39:30|2831.62|2831.62|2831.55|2831.55|2831.71|2831.71|2831.55|2831.55|0
1628235580000|2021-08-06 07:39:40|2831.32|2831.32|2831.26|2831.26|2831.32|2831.32|2831.26|2831.26|0
1628235590000|2021-08-06 07:39:50|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|2831.1|0
1628235600000|2021-08-06 07:40:00|2830.32|2830.32|2830.65|2830.65|2830.65|2830.65|2830.31|2830.31|0
1628235610000|2021-08-06 07:40:10|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|0
1628235620000|2021-08-06 07:40:20|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|2830.78|0
1628235630000|2021-08-06 07:40:30|2830.74|2830.74|2830.73|2830.73|2831.13|2831.13|2830.73|2830.73|0
1628235650000|2021-08-06 07:40:50|2830.68|2830.68|2830.34|2830.34|2830.68|2830.68|2830.34|2830.34|0
1628235660000|2021-08-06 07:41:00|2830.5|2830.5|2830.61|2830.61|2830.61|2830.61|2830.5|2830.5|0
1628235670000|2021-08-06 07:41:10|2830.57|2830.57|2830.41|2830.41|2830.57|2830.57|2830.41|2830.41|0
1628235680000|2021-08-06 07:41:20|2830.46|2830.46|2830.83|2830.83|2831|2831|2830.46|2830.46|0
1628235690000|2021-08-06 07:41:30|2830.79|2830.79|2830.54|2830.54|2830.79|2830.79|2830.54|2830.54|0
1628235700000|2021-08-06 07:41:40|2830.56|2830.56|2830.6|2830.6|2830.6|2830.6|2830.56|2830.56|0
1628235710000|2021-08-06 07:41:50|2831.5|2831.5|2831.47|2831.47|2831.52|2831.52|2831.47|2831.47|0
1628235720000|2021-08-06 07:42:00|2831.38|2831.38|2831.44|2831.44|2831.44|2831.44|2831.38|2831.38|0
1628235740000|2021-08-06 07:42:20|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|2831.27|0
1628235750000|2021-08-06 07:42:30|2831.48|2831.48|2831.7|2831.7|2831.7|2831.7|2831.48|2831.48|0
1628235760000|2021-08-06 07:42:40|2831.75|2831.75|2832.13|2832.13|2832.3|2832.3|2831.75|2831.75|0
1628235770000|2021-08-06 07:42:50|2831.97|2831.97|2831.49|2831.49|2832.02|2832.02|2831.49|2831.49|0
1628235780000|2021-08-06 07:43:00|2831.38|2831.38|2831.26|2831.26|2831.38|2831.38|2831.21|2831.21|0
1628235790000|2021-08-06 07:43:10|2831.29|2831.29|2831.01|2831.01|2831.29|2831.29|2831.01|2831.01|0
1628235800000|2021-08-06 07:43:20|2830.85|2830.85|2830.31|2830.31|2830.85|2830.85|2830.31|2830.31|0
1628235810000|2021-08-06 07:43:30|2830.14|2830.14|2829.67|2829.67|2830.14|2830.14|2829.67|2829.67|0
1628235820000|2021-08-06 07:43:40|2829.89|2829.89|2830.23|2830.23|2830.23|2830.23|2829.89|2829.89|0
1628235830000|2021-08-06 07:43:50|2830.17|2830.17|2830.02|2830.02|2830.17|2830.17|2830.02|2830.02|0
1628235840000|2021-08-06 07:44:00|2828.84|2828.84|2828.72|2828.72|2828.88|2828.88|2828.72|2828.72|0
1628235850000|2021-08-06 07:44:10|2829.05|2829.05|2829.65|2829.65|2829.65|2829.65|2829.05|2829.05|0
1628235860000|2021-08-06 07:44:20|2829.82|2829.82|2830.79|2830.79|2830.79|2830.79|2829.82|2829.82|0
1628235870000|2021-08-06 07:44:30|2830.8|2830.8|2831.14|2831.14|2831.14|2831.14|2830.8|2830.8|0
1628235890000|2021-08-06 07:44:50|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|2830.97|0
1628235900000|2021-08-06 07:45:00|2831.3|2831.3|2831.52|2831.52|2831.52|2831.52|2831.3|2831.3|0
1628235910000|2021-08-06 07:45:10|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1628235920000|2021-08-06 07:45:20|2831.45|2831.45|2830.61|2830.61|2831.45|2831.45|2830.61|2830.61|0
1628235930000|2021-08-06 07:45:30|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|2830.49|0
1628235940000|2021-08-06 07:45:40|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|2830.62|0
1628235950000|2021-08-06 07:45:50|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|0
1628235960000|2021-08-06 07:46:00|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|2830.95|0
1628235980000|2021-08-06 07:46:20|2830.94|2830.94|2830.96|2830.96|2830.96|2830.96|2830.94|2830.94|0
1628235990000|2021-08-06 07:46:30|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|2831.05|0
1628236000000|2021-08-06 07:46:40|2831.09|2831.09|2831.23|2831.23|2831.23|2831.23|2831|2831|0
1628236010000|2021-08-06 07:46:50|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|2831.28|0
1628236020000|2021-08-06 07:47:00|2831.34|2831.34|2831.67|2831.67|2831.67|2831.67|2831.34|2831.34|0
1628236030000|2021-08-06 07:47:10|2831.5|2831.5|2831.58|2831.58|2831.6|2831.6|2831.21|2831.21|0
1628236040000|2021-08-06 07:47:20|2831.53|2831.53|2831.4|2831.4|2831.57|2831.57|2831.4|2831.4|0
1628236050000|2021-08-06 07:47:30|2831.12|2831.12|2830.96|2830.96|2831.12|2831.12|2830.57|2830.57|0
1628236060000|2021-08-06 07:47:40|2830.91|2830.91|2830.72|2830.72|2830.91|2830.91|2830.52|2830.52|0
1628236070000|2021-08-06 07:47:50|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|2830.66|0
1628236080000|2021-08-06 07:48:00|2830.58|2830.58|2830.68|2830.68|2830.68|2830.68|2830.24|2830.24|0
1628236090000|2021-08-06 07:48:10|2831.01|2831.01|2831.03|2831.03|2831.03|2831.03|2831.01|2831.01|0
1628236100000|2021-08-06 07:48:20|2831.14|2831.14|2831.03|2831.03|2831.14|2831.14|2831.03|2831.03|0
1628236110000|2021-08-06 07:48:30|2830.81|2830.81|2830.37|2830.37|2830.81|2830.81|2830.37|2830.37|0
1628236120000|2021-08-06 07:48:40|2830.34|2830.34|2829.89|2829.89|2830.34|2830.34|2829.89|2829.89|0
1628236130000|2021-08-06 07:48:50|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|2829.81|0
1628236140000|2021-08-06 07:49:00|2829.77|2829.77|2829.31|2829.31|2829.77|2829.77|2829.31|2829.31|0
1628236170000|2021-08-06 07:49:30|2829.59|2829.59|2830.27|2830.27|2830.27|2830.27|2829.59|2829.59|0
1628236180000|2021-08-06 07:49:40|2830.35|2830.35|2830.86|2830.86|2830.86|2830.86|2830.35|2830.35|0
1628236200000|2021-08-06 07:50:00|2830.75|2830.75|2830.54|2830.54|2830.75|2830.75|2830.54|2830.54|0
1628236210000|2021-08-06 07:50:10|2830.21|2830.21|2829.79|2829.79|2830.21|2830.21|2829.79|2829.79|0
1628236230000|2021-08-06 07:50:30|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1628236240000|2021-08-06 07:50:40|2829.68|2829.68|2829.31|2829.31|2829.68|2829.68|2829.31|2829.31|0
1628236260000|2021-08-06 07:51:00|2829.34|2829.34|2829.13|2829.13|2829.42|2829.42|2829.03|2829.03|0
1628236270000|2021-08-06 07:51:10|2829.18|2829.18|2829.57|2829.57|2829.57|2829.57|2829.16|2829.16|0
1628236280000|2021-08-06 07:51:20|2829.41|2829.41|2830.95|2830.95|2830.95|2830.95|2829.41|2829.41|0
1628236290000|2021-08-06 07:51:30|2831|2831|2831.01|2831.01|2831.01|2831.01|2831|2831|0
1628236300000|2021-08-06 07:51:40|2831|2831|2830.16|2830.16|2831|2831|2830.16|2830.16|0
1628236310000|2021-08-06 07:51:50|2830.14|2830.14|2830.16|2830.16|2830.16|2830.16|2830.14|2830.14|0
1628236320000|2021-08-06 07:52:00|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1628236330000|2021-08-06 07:52:10|2830.35|2830.35|2830.7|2830.7|2830.7|2830.7|2830.35|2830.35|0
1628236340000|2021-08-06 07:52:20|2830.68|2830.68|2830.53|2830.53|2830.69|2830.69|2830.53|2830.53|0
1628236350000|2021-08-06 07:52:30|2830.24|2830.24|2830.29|2830.29|2830.29|2830.29|2830.24|2830.24|0
1628236360000|2021-08-06 07:52:40|2830.62|2830.62|2830.89|2830.89|2830.89|2830.89|2830.62|2830.62|0
1628236370000|2021-08-06 07:52:50|2830.95|2830.95|2830.87|2830.87|2830.95|2830.95|2830.87|2830.87|0
1628236380000|2021-08-06 07:53:00|2830.64|2830.64|2830.76|2830.76|2830.97|2830.97|2830.64|2830.64|0
1628236390000|2021-08-06 07:53:10|2830.49|2830.49|2830.28|2830.28|2830.49|2830.49|2830.28|2830.28|0
1628236400000|2021-08-06 07:53:20|2830.45|2830.45|2830.24|2830.24|2830.45|2830.45|2830.24|2830.24|0
1628236410000|2021-08-06 07:53:30|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|0
1628236420000|2021-08-06 07:53:40|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|2829.9|0
1628236430000|2021-08-06 07:53:50|2829.73|2829.73|2829.93|2829.93|2829.93|2829.93|2829.73|2829.73|0
1628236440000|2021-08-06 07:54:00|2830.1|2830.1|2830.11|2830.11|2830.11|2830.11|2830.1|2830.1|0
1628236460000|2021-08-06 07:54:20|2830.81|2830.81|2831.05|2831.05|2831.05|2831.05|2830.81|2830.81|0
1628236470000|2021-08-06 07:54:30|2831.13|2831.13|2831.24|2831.24|2831.24|2831.24|2831.13|2831.13|0
1628236480000|2021-08-06 07:54:40|2831.01|2831.01|2830.95|2830.95|2831.07|2831.07|2830.93|2830.93|0
1628236490000|2021-08-06 07:54:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1628236500000|2021-08-06 07:55:00|2831.23|2831.23|2831.21|2831.21|2831.23|2831.23|2831.21|2831.21|0
1628236510000|2021-08-06 07:55:10|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1628236520000|2021-08-06 07:55:20|2831.09|2831.09|2831.67|2831.67|2831.67|2831.67|2831.09|2831.09|0
1628236530000|2021-08-06 07:55:30|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|2831.89|0
1628236550000|2021-08-06 07:55:50|2831.85|2831.85|2831.03|2831.03|2831.85|2831.85|2831.03|2831.03|0
1628236560000|2021-08-06 07:56:00|2831.36|2831.36|2831.57|2831.57|2831.57|2831.57|2831.36|2831.36|0
1628236570000|2021-08-06 07:56:10|2831.74|2831.74|2831.06|2831.06|2831.74|2831.74|2831.06|2831.06|0
1628236580000|2021-08-06 07:56:20|2830.95|2830.95|2830.48|2830.48|2830.95|2830.95|2830.48|2830.48|0
1628236590000|2021-08-06 07:56:30|2830.32|2830.32|2830.07|2830.07|2830.32|2830.32|2830.07|2830.07|0
1628236600000|2021-08-06 07:56:40|2829.58|2829.58|2828.84|2828.84|2829.58|2829.58|2828.84|2828.84|0
1628236610000|2021-08-06 07:56:50|2828.82|2828.82|2827.93|2827.93|2828.83|2828.83|2827.81|2827.81|0
1628236620000|2021-08-06 07:57:00|2828.09|2828.09|2827.87|2827.87|2828.09|2828.09|2827.87|2827.87|0
1628236630000|2021-08-06 07:57:10|2828.03|2828.03|2828.23|2828.23|2828.23|2828.23|2828.03|2828.03|0
1628236640000|2021-08-06 07:57:20|2828.21|2828.21|2828.02|2828.02|2828.21|2828.21|2828.02|2828.02|0
1628236650000|2021-08-06 07:57:30|2827.52|2827.52|2827.44|2827.44|2827.52|2827.52|2827.44|2827.44|0
1628236660000|2021-08-06 07:57:40|2827.27|2827.27|2827.06|2827.06|2827.27|2827.27|2827.06|2827.06|0
1628236670000|2021-08-06 07:57:50|2827.12|2827.12|2826.69|2826.69|2827.28|2827.28|2826.63|2826.63|0
1628236680000|2021-08-06 07:58:00|2826.75|2826.75|2826.97|2826.97|2826.97|2826.97|2826.63|2826.63|0
1628236690000|2021-08-06 07:58:10|2826.91|2826.91|2827.24|2827.24|2827.41|2827.41|2826.75|2826.75|0
1628236700000|2021-08-06 07:58:20|2827.07|2827.07|2827.3|2827.3|2827.3|2827.3|2827.07|2827.07|0
1628236710000|2021-08-06 07:58:30|2827.19|2827.19|2827.13|2827.13|2827.3|2827.3|2827.04|2827.04|0
1628236720000|2021-08-06 07:58:40|2827.29|2827.29|2827.62|2827.62|2827.79|2827.79|2827.29|2827.29|0
1628236730000|2021-08-06 07:58:50|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1628236740000|2021-08-06 07:59:00|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1628236750000|2021-08-06 07:59:10|2827.62|2827.62|2827.74|2827.74|2827.74|2827.74|2827.62|2827.62|0
1628236760000|2021-08-06 07:59:20|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|0
1628236770000|2021-08-06 07:59:30|2827.23|2827.23|2827.08|2827.08|2827.23|2827.23|2827.08|2827.08|0
1628236780000|2021-08-06 07:59:40|2827.03|2827.03|2827.9|2827.9|2827.9|2827.9|2827.03|2827.03|0
1628236800000|2021-08-06 08:00:00|2828.33|2828.33|2828.37|2828.37|2828.37|2828.37|2828.33|2828.33|0
1628236810000|2021-08-06 08:00:10|2828.46|2828.46|2828.65|2828.65|2828.65|2828.65|2828.46|2828.46|0
1628236820000|2021-08-06 08:00:20|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|0
1628236840000|2021-08-06 08:00:40|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1628236850000|2021-08-06 08:00:50|2828.38|2828.38|2828.66|2828.66|2828.66|2828.66|2828.38|2828.38|0
1628236860000|2021-08-06 08:01:00|2828.75|2828.75|2829.08|2829.08|2829.08|2829.08|2828.75|2828.75|0
1628236870000|2021-08-06 08:01:10|2829.09|2829.09|2828.96|2828.96|2829.09|2829.09|2828.93|2828.93|0
1628236880000|2021-08-06 08:01:20|2829.12|2829.12|2829.29|2829.29|2829.29|2829.29|2829.12|2829.12|0
1628236890000|2021-08-06 08:01:30|2828.79|2828.79|2828.62|2828.62|2828.79|2828.79|2828.62|2828.62|0
1628236900000|2021-08-06 08:01:40|2828.65|2828.65|2828.16|2828.16|2828.65|2828.65|2828.16|2828.16|0
1628236910000|2021-08-06 08:01:50|2828.12|2828.12|2827.95|2827.95|2828.12|2828.12|2827.95|2827.95|0
1628236920000|2021-08-06 08:02:00|2828.12|2828.12|2828.29|2828.29|2828.29|2828.29|2828.12|2828.12|0
1628236930000|2021-08-06 08:02:10|2828.17|2828.17|2827.76|2827.76|2828.17|2828.17|2827.76|2827.76|0
1628236950000|2021-08-06 08:02:30|2827.87|2827.87|2828.1|2828.1|2828.1|2828.1|2827.54|2827.54|0
1628236960000|2021-08-06 08:02:40|2827.93|2827.93|2827.98|2827.98|2827.98|2827.98|2827.88|2827.88|0
1628236970000|2021-08-06 08:02:50|2828.03|2828.03|2828.31|2828.31|2828.31|2828.31|2828.03|2828.03|0
1628236980000|2021-08-06 08:03:00|2828.25|2828.25|2828.31|2828.31|2828.48|2828.48|2828.25|2828.25|0
1628236990000|2021-08-06 08:03:10|2828.37|2828.37|2828.25|2828.25|2828.37|2828.37|2828.25|2828.25|0
1628237010000|2021-08-06 08:03:30|2828.59|2828.59|2829.21|2829.21|2829.26|2829.26|2828.59|2828.59|0
1628237020000|2021-08-06 08:03:40|2828.71|2828.71|2828.39|2828.39|2828.71|2828.71|2828.39|2828.39|0
1628237030000|2021-08-06 08:03:50|2828.22|2828.22|2828.23|2828.23|2828.23|2828.23|2828.11|2828.11|0
1628237040000|2021-08-06 08:04:00|2828.46|2828.46|2828.37|2828.37|2828.46|2828.46|2828.37|2828.37|0
1628237050000|2021-08-06 08:04:10|2828.54|2828.54|2827.83|2827.83|2828.54|2828.54|2827.64|2827.64|0
1628237060000|2021-08-06 08:04:20|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|2827.99|0
1628237070000|2021-08-06 08:04:30|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|2828.16|0
1628237080000|2021-08-06 08:04:40|2828.27|2828.27|2828.31|2828.31|2828.31|2828.31|2828.27|2828.27|0
1628237090000|2021-08-06 08:04:50|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|2828.39|0
1628237100000|2021-08-06 08:05:00|2828.73|2828.73|2828.68|2828.68|2828.73|2828.73|2828.68|2828.68|0
1628237110000|2021-08-06 08:05:10|2828.57|2828.57|2828.46|2828.46|2828.57|2828.57|2828.46|2828.46|0
1628237130000|2021-08-06 08:05:30|2828.79|2828.79|2828.62|2828.62|2828.79|2828.79|2828.29|2828.29|0
1628237140000|2021-08-06 08:05:40|2828.58|2828.58|2827.76|2827.76|2828.58|2828.58|2827.76|2827.76|0
1628237150000|2021-08-06 08:05:50|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|2827.79|0
1628237160000|2021-08-06 08:06:00|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1628237170000|2021-08-06 08:06:10|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|2827.43|0
1628237180000|2021-08-06 08:06:20|2827.21|2827.21|2826.68|2826.68|2827.21|2827.21|2826.68|2826.68|0
1628237190000|2021-08-06 08:06:30|2827.01|2827.01|2826.92|2826.92|2827.09|2827.09|2826.92|2826.92|0
1628237220000|2021-08-06 08:07:00|2826.76|2826.76|2825|2825|2826.76|2826.76|2825|2825|0
1628237230000|2021-08-06 08:07:10|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1628237240000|2021-08-06 08:07:20|2825.11|2825.11|2825.2|2825.2|2825.2|2825.2|2825.11|2825.11|0
1628237250000|2021-08-06 08:07:30|2825.7|2825.7|2826.7|2826.7|2826.7|2826.7|2825.7|2825.7|0
1628237260000|2021-08-06 08:07:40|2826.87|2826.87|2827.37|2827.37|2827.37|2827.37|2826.87|2826.87|0
1628237270000|2021-08-06 08:07:50|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|2827.71|0
1628237290000|2021-08-06 08:08:10|2827.76|2827.76|2827.76|2827.76|2827.93|2827.93|2827.76|2827.76|0
1628237300000|2021-08-06 08:08:20|2828.04|2828.04|2828.09|2828.09|2828.09|2828.09|2828.04|2828.04|0
1628237310000|2021-08-06 08:08:30|2828.2|2828.2|2828.64|2828.64|2828.64|2828.64|2828.2|2828.2|0
1628237320000|2021-08-06 08:08:40|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|0
1628237330000|2021-08-06 08:08:50|2828.8|2828.8|2829.02|2829.02|2829.02|2829.02|2828.8|2828.8|0
1628237340000|2021-08-06 08:09:00|2828.86|2828.86|2828.75|2828.75|2828.86|2828.86|2828.71|2828.71|0
1628237350000|2021-08-06 08:09:10|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|0
1628237360000|2021-08-06 08:09:20|2828.62|2828.62|2828.56|2828.56|2828.62|2828.62|2828.5|2828.5|0
1628237370000|2021-08-06 08:09:30|2829.22|2829.22|2829.72|2829.72|2829.72|2829.72|2829.22|2829.22|0
1628237380000|2021-08-06 08:09:40|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|2829.71|0
1628237400000|2021-08-06 08:10:00|2829.88|2829.88|2829.97|2829.97|2829.97|2829.97|2829.88|2829.88|0
1628237410000|2021-08-06 08:10:10|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|2829.69|0
1628237420000|2021-08-06 08:10:20|2829.63|2829.63|2829.91|2829.91|2829.91|2829.91|2829.63|2829.63|0
1628237430000|2021-08-06 08:10:30|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.36|2829.36|0
1628237440000|2021-08-06 08:10:40|2829.25|2829.25|2828.86|2828.86|2829.25|2829.25|2828.86|2828.86|0
1628237450000|2021-08-06 08:10:50|2828.9|2828.9|2829.01|2829.01|2829.01|2829.01|2828.9|2828.9|0
1628237460000|2021-08-06 08:11:00|2829.17|2829.17|2829.12|2829.12|2829.17|2829.17|2829.12|2829.12|0
1628237470000|2021-08-06 08:11:10|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|2829.16|0
1628237480000|2021-08-06 08:11:20|2829.08|2829.08|2828.82|2828.82|2829.08|2829.08|2828.82|2828.82|0
1628237490000|2021-08-06 08:11:30|2829.23|2829.23|2829.46|2829.46|2829.57|2829.57|2829.23|2829.23|0
1628237500000|2021-08-06 08:11:40|2829.68|2829.68|2829.63|2829.63|2829.68|2829.68|2829.63|2829.63|0
1628237510000|2021-08-06 08:11:50|2829.88|2829.88|2829.55|2829.55|2829.88|2829.88|2829.55|2829.55|0
1628237520000|2021-08-06 08:12:00|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|2829.21|0
1628237530000|2021-08-06 08:12:10|2829.22|2829.22|2829.14|2829.14|2829.22|2829.22|2829.14|2829.14|0
1628237540000|2021-08-06 08:12:20|2829.1|2829.1|2829.18|2829.18|2829.18|2829.18|2829.1|2829.1|0
1628237550000|2021-08-06 08:12:30|2829.17|2829.17|2829.48|2829.48|2829.48|2829.48|2829.17|2829.17|0
1628237570000|2021-08-06 08:12:50|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|2829.65|0
1628237590000|2021-08-06 08:13:10|2829.98|2829.98|2830.43|2830.43|2830.59|2830.59|2829.98|2829.98|0
1628237600000|2021-08-06 08:13:20|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1628237610000|2021-08-06 08:13:30|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|2830.63|0
1628237620000|2021-08-06 08:13:40|2830.89|2830.89|2830.9|2830.9|2830.9|2830.9|2830.89|2830.89|0
1628237630000|2021-08-06 08:13:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1628237640000|2021-08-06 08:14:00|2831.12|2831.12|2831.16|2831.16|2831.16|2831.16|2831.12|2831.12|0
1628237650000|2021-08-06 08:14:10|2831.33|2831.33|2831.33|2831.33|2831.49|2831.49|2831.33|2831.33|0
1628237660000|2021-08-06 08:14:20|2831.16|2831.16|2831.05|2831.05|2831.16|2831.16|2831.05|2831.05|0
1628237670000|2021-08-06 08:14:30|2831|2831|2830.91|2830.91|2831|2831|2830.91|2830.91|0
1628237680000|2021-08-06 08:14:40|2831.08|2831.08|2831.52|2831.52|2831.52|2831.52|2831.08|2831.08|0
1628237690000|2021-08-06 08:14:50|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|2831.58|0
1628237710000|2021-08-06 08:15:10|2831.47|2831.47|2831.25|2831.25|2831.49|2831.49|2831.25|2831.25|0
1628237720000|2021-08-06 08:15:20|2831.08|2831.08|2830.51|2830.51|2831.08|2831.08|2830.51|2830.51|0
1628237730000|2021-08-06 08:15:30|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1628237750000|2021-08-06 08:15:50|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|2830.51|0
1628237760000|2021-08-06 08:16:00|2830.34|2830.34|2830.17|2830.17|2830.34|2830.34|2830.01|2830.01|0
1628237770000|2021-08-06 08:16:10|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|2830.12|0
1628237780000|2021-08-06 08:16:20|2830.07|2830.07|2830.04|2830.04|2830.07|2830.07|2830.04|2830.04|0
1628237790000|2021-08-06 08:16:30|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|0
1628237810000|2021-08-06 08:16:50|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1628237820000|2021-08-06 08:17:00|2829.55|2829.55|2828.79|2828.79|2829.55|2829.55|2828.79|2828.79|0
1628237840000|2021-08-06 08:17:20|2828.78|2828.78|2828.53|2828.53|2828.78|2828.78|2828.53|2828.53|0
1628237850000|2021-08-06 08:17:30|2828.7|2828.7|2828.95|2828.95|2828.95|2828.95|2828.7|2828.7|0
1628237870000|2021-08-06 08:17:50|2828.93|2828.93|2829.01|2829.01|2829.01|2829.01|2828.85|2828.85|0
1628237880000|2021-08-06 08:18:00|2828.95|2828.95|2828.58|2828.58|2828.95|2828.95|2828.42|2828.42|0
1628237890000|2021-08-06 08:18:10|2828.53|2828.53|2828.75|2828.75|2828.75|2828.75|2828.53|2828.53|0
1628237900000|2021-08-06 08:18:20|2828.71|2828.71|2828.66|2828.66|2828.71|2828.71|2828.66|2828.66|0
1628237910000|2021-08-06 08:18:30|2828.49|2828.49|2827.81|2827.81|2828.49|2828.49|2827.64|2827.64|0
1628237920000|2021-08-06 08:18:40|2827.7|2827.7|2827.64|2827.64|2827.7|2827.7|2827.64|2827.64|0
1628237930000|2021-08-06 08:18:50|2827.81|2827.81|2828.03|2828.03|2828.03|2828.03|2827.81|2827.81|0
1628237940000|2021-08-06 08:19:00|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|2828.07|0
1628237950000|2021-08-06 08:19:10|2827.65|2827.65|2826.49|2826.49|2827.65|2827.65|2826.49|2826.49|0
1628237960000|2021-08-06 08:19:20|2826.83|2826.83|2827.06|2827.06|2827.06|2827.06|2826.83|2826.83|0
1628237980000|2021-08-06 08:19:40|2827.33|2827.33|2827.5|2827.5|2827.5|2827.5|2827.33|2827.33|0
1628237990000|2021-08-06 08:19:50|2827.45|2827.45|2827.44|2827.44|2827.45|2827.45|2827.4|2827.4|0
1628238010000|2021-08-06 08:20:10|2827.53|2827.53|2827.65|2827.65|2827.65|2827.65|2827.53|2827.53|0
1628238020000|2021-08-06 08:20:20|2827.76|2827.76|2827.63|2827.63|2827.76|2827.76|2827.63|2827.63|0
1628238040000|2021-08-06 08:20:40|2827.57|2827.57|2827.56|2827.56|2827.63|2827.63|2827.56|2827.56|0
1628238050000|2021-08-06 08:20:50|2827.73|2827.73|2827.78|2827.78|2827.78|2827.78|2827.73|2827.73|0
1628238070000|2021-08-06 08:21:10|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|2827.95|0
1628238080000|2021-08-06 08:21:20|2828.12|2828.12|2827.71|2827.71|2828.2|2828.2|2827.67|2827.67|0
1628238090000|2021-08-06 08:21:30|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|0
1628238100000|2021-08-06 08:21:40|2827.56|2827.56|2826.85|2826.85|2827.56|2827.56|2826.79|2826.79|0
1628238110000|2021-08-06 08:21:50|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1628238120000|2021-08-06 08:22:00|2826.63|2826.63|2826|2826|2826.65|2826.65|2826|2826|0
1628238140000|2021-08-06 08:22:20|2826.22|2826.22|2825.92|2825.92|2826.45|2826.45|2825.92|2825.92|0
1628238150000|2021-08-06 08:22:30|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|2825.75|0
1628238160000|2021-08-06 08:22:40|2825.74|2825.74|2825.84|2825.84|2825.9|2825.9|2825.74|2825.74|0
1628238190000|2021-08-06 08:23:10|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1628238200000|2021-08-06 08:23:20|2825.74|2825.74|2826.26|2826.26|2826.49|2826.49|2825.74|2825.74|0
1628238210000|2021-08-06 08:23:30|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|2826.21|0
1628238220000|2021-08-06 08:23:40|2826.26|2826.26|2826.69|2826.69|2826.71|2826.71|2826.26|2826.26|0
1628238230000|2021-08-06 08:23:50|2826.74|2826.74|2826.97|2826.97|2826.97|2826.97|2826.74|2826.74|0
1628238260000|2021-08-06 08:24:20|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|2827.05|0
1628238270000|2021-08-06 08:24:30|2827.11|2827.11|2826.86|2826.86|2827.11|2827.11|2826.74|2826.74|0
1628238290000|2021-08-06 08:24:50|2827.13|2827.13|2827.36|2827.36|2827.36|2827.36|2827.13|2827.13|0
1628238300000|2021-08-06 08:25:00|2827.3|2827.3|2827.38|2827.38|2827.38|2827.38|2827.3|2827.3|0
1628238320000|2021-08-06 08:25:20|2827.55|2827.55|2827.66|2827.66|2827.77|2827.77|2827.55|2827.55|0
1628238330000|2021-08-06 08:25:30|2827.74|2827.74|2828.09|2828.09|2828.26|2828.26|2827.74|2827.74|0
1628238340000|2021-08-06 08:25:40|2828.26|2828.26|2828.63|2828.63|2828.63|2828.63|2828.26|2828.26|0
1628238350000|2021-08-06 08:25:50|2828.8|2828.8|2828.84|2828.84|2828.84|2828.84|2828.8|2828.8|0
1628238360000|2021-08-06 08:26:00|2829.09|2829.09|2830.34|2830.34|2830.4|2830.4|2829.09|2829.09|0
1628238370000|2021-08-06 08:26:10|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2829.95|2829.95|0
1628238380000|2021-08-06 08:26:20|2830.45|2830.45|2830.12|2830.12|2830.45|2830.45|2829.95|2829.95|0
1628238390000|2021-08-06 08:26:30|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|0
1628238400000|2021-08-06 08:26:40|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1628238410000|2021-08-06 08:26:50|2830.23|2830.23|2830.12|2830.12|2830.23|2830.23|2830.12|2830.12|0
1628238420000|2021-08-06 08:27:00|2830.06|2830.06|2830.25|2830.25|2830.25|2830.25|2830.06|2830.06|0
1628238430000|2021-08-06 08:27:10|2830.08|2830.08|2829.53|2829.53|2830.08|2830.08|2829.45|2829.45|0
1628238440000|2021-08-06 08:27:20|2829.45|2829.45|2829.11|2829.11|2829.45|2829.45|2829.11|2829.11|0
1628238450000|2021-08-06 08:27:30|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|2829.07|0
1628238460000|2021-08-06 08:27:40|2828.8|2828.8|2828.51|2828.51|2828.8|2828.8|2828.51|2828.51|0
1628238470000|2021-08-06 08:27:50|2828.47|2828.47|2828.69|2828.69|2828.7|2828.7|2828.47|2828.47|0
1628238480000|2021-08-06 08:28:00|2829.03|2829.03|2829.25|2829.25|2829.29|2829.29|2829.03|2829.03|0
1628238490000|2021-08-06 08:28:10|2829.27|2829.27|2829.19|2829.19|2829.27|2829.27|2829.19|2829.19|0
1628238500000|2021-08-06 08:28:20|2828.86|2828.86|2828.86|2828.86|2828.86|2828.86|2828.86|2828.86|0
1628238510000|2021-08-06 08:28:30|2829.03|2829.03|2829.36|2829.36|2829.36|2829.36|2829.03|2829.03|0
1628238520000|2021-08-06 08:28:40|2829.25|2829.25|2829.02|2829.02|2829.25|2829.25|2829.02|2829.02|0
1628238570000|2021-08-06 08:29:30|2828.86|2828.86|2828.41|2828.41|2828.86|2828.86|2828.41|2828.41|0
1628238580000|2021-08-06 08:29:40|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|2828.52|0
1628238590000|2021-08-06 08:29:50|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|0
1628238600000|2021-08-06 08:30:00|2828.75|2828.75|2829|2829|2829.05|2829.05|2828.75|2828.75|0
1628238620000|2021-08-06 08:30:20|2829.08|2829.08|2828.89|2828.89|2829.08|2829.08|2828.89|2828.89|0
1628238630000|2021-08-06 08:30:30|2828.77|2828.77|2828.69|2828.69|2828.77|2828.77|2828.69|2828.69|0
1628238640000|2021-08-06 08:30:40|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|2828.72|0
1628238650000|2021-08-06 08:30:50|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|2828.71|0
1628238660000|2021-08-06 08:31:00|2828.75|2828.75|2828.69|2828.69|2828.75|2828.75|2828.69|2828.69|0
1628238670000|2021-08-06 08:31:10|2828.65|2828.65|2829.09|2829.09|2829.09|2829.09|2828.65|2828.65|0
1628238680000|2021-08-06 08:31:20|2829.13|2829.13|2829.31|2829.31|2829.31|2829.31|2829.13|2829.13|0
1628238690000|2021-08-06 08:31:30|2829.47|2829.47|2829.56|2829.56|2829.56|2829.56|2829.47|2829.47|0
1628238700000|2021-08-06 08:31:40|2829.45|2829.45|2829.4|2829.4|2829.45|2829.45|2829.4|2829.4|0
1628238710000|2021-08-06 08:31:50|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|0
1628238730000|2021-08-06 08:32:10|2829.36|2829.36|2829.37|2829.37|2829.37|2829.37|2829.36|2829.36|0
1628238740000|2021-08-06 08:32:20|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|2829.31|0
1628238760000|2021-08-06 08:32:40|2829.54|2829.54|2829.93|2829.93|2829.93|2829.93|2829.54|2829.54|0
1628238770000|2021-08-06 08:32:50|2830.04|2830.04|2829.98|2829.98|2830.04|2830.04|2829.98|2829.98|0
1628238790000|2021-08-06 08:33:10|2830.02|2830.02|2830.02|2830.02|2830.19|2830.19|2830.02|2830.02|0
1628238800000|2021-08-06 08:33:20|2830.2|2830.2|2830.58|2830.58|2830.58|2830.58|2830.2|2830.2|0
1628238820000|2021-08-06 08:33:40|2830.76|2830.76|2830.85|2830.85|2830.85|2830.85|2830.76|2830.76|0
1628238840000|2021-08-06 08:34:00|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|2830.91|0
1628238860000|2021-08-06 08:34:20|2830.75|2830.75|2830.97|2830.97|2830.97|2830.97|2830.75|2830.75|0
1628238870000|2021-08-06 08:34:30|2831.08|2831.08|2831.23|2831.23|2831.23|2831.23|2831.08|2831.08|0
1628238880000|2021-08-06 08:34:40|2831.51|2831.51|2831.46|2831.46|2831.51|2831.51|2831.46|2831.46|0
1628238900000|2021-08-06 08:35:00|2831.35|2831.35|2830.81|2830.81|2831.35|2831.35|2830.81|2830.81|0
1628238910000|2021-08-06 08:35:10|2831.14|2831.14|2833.27|2833.27|2833.44|2833.44|2831.14|2831.14|0
1628238920000|2021-08-06 08:35:20|2833.39|2833.39|2833.39|2833.39|2833.39|2833.39|2833.39|2833.39|0
1628238930000|2021-08-06 08:35:30|2833.44|2833.44|2833.61|2833.61|2833.61|2833.61|2833.44|2833.44|0
1628238940000|2021-08-06 08:35:40|2833.77|2833.77|2833.89|2833.89|2833.89|2833.89|2833.77|2833.77|0
1628238950000|2021-08-06 08:35:50|2834.2|2834.2|2834.19|2834.19|2834.3|2834.3|2834.19|2834.19|0
1628238960000|2021-08-06 08:36:00|2834.36|2834.36|2834.08|2834.08|2834.36|2834.36|2834.08|2834.08|0
1628238970000|2021-08-06 08:36:10|2834.14|2834.14|2834.31|2834.31|2834.31|2834.31|2834.14|2834.14|0
1628238980000|2021-08-06 08:36:20|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1628239000000|2021-08-06 08:36:40|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1628239020000|2021-08-06 08:37:00|2834.58|2834.58|2835.09|2835.09|2835.09|2835.09|2834.58|2834.58|0
1628239030000|2021-08-06 08:37:10|2835.17|2835.17|2834.98|2834.98|2835.17|2835.17|2834.94|2834.94|0
1628239070000|2021-08-06 08:37:50|2834.94|2834.94|2835.05|2835.05|2835.05|2835.05|2834.94|2834.94|0
1628239080000|2021-08-06 08:38:00|2835.11|2835.11|2834.64|2834.64|2835.11|2835.11|2834.47|2834.47|0
1628239090000|2021-08-06 08:38:10|2834.69|2834.69|2834.68|2834.68|2834.69|2834.69|2834.68|2834.68|0
1628239100000|2021-08-06 08:38:20|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|2834.64|0
1628239110000|2021-08-06 08:38:30|2834.7|2834.7|2834.67|2834.67|2834.76|2834.76|2834.67|2834.67|0
1628239120000|2021-08-06 08:38:40|2834.62|2834.62|2834.56|2834.56|2834.62|2834.62|2834.56|2834.56|0
1628239160000|2021-08-06 08:39:20|2834.45|2834.45|2834.28|2834.28|2834.45|2834.45|2834.28|2834.28|0
1628239170000|2021-08-06 08:39:30|2834.22|2834.22|2833.66|2833.66|2834.22|2834.22|2833.66|2833.66|0
1628239180000|2021-08-06 08:39:40|2833.65|2833.65|2833.28|2833.28|2833.65|2833.65|2833.28|2833.28|0
1628239190000|2021-08-06 08:39:50|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|0
1628239200000|2021-08-06 08:40:00|2833.06|2833.06|2832.61|2832.61|2833.06|2833.06|2832.61|2832.61|0
1628239210000|2021-08-06 08:40:10|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1628239220000|2021-08-06 08:40:20|2832.95|2832.95|2833.15|2833.15|2833.15|2833.15|2832.95|2832.95|0
1628239230000|2021-08-06 08:40:30|2833.18|2833.18|2833.16|2833.16|2833.2|2833.2|2833.16|2833.16|0
1628239270000|2021-08-06 08:41:10|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|2833.33|0
1628239320000|2021-08-06 08:42:00|2833.38|2833.38|2834.42|2834.42|2834.42|2834.42|2833.38|2833.38|0
1628239330000|2021-08-06 08:42:10|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1628239340000|2021-08-06 08:42:20|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|2834.38|0
1628239350000|2021-08-06 08:42:30|2834.44|2834.44|2834.16|2834.16|2834.44|2834.44|2834.16|2834.16|0
1628239380000|2021-08-06 08:43:00|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|0
1628239390000|2021-08-06 08:43:10|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1628239400000|2021-08-06 08:43:20|2834.1|2834.1|2834.05|2834.05|2834.1|2834.1|2834.05|2834.05|0
1628239410000|2021-08-06 08:43:30|2834.46|2834.46|2834.3|2834.3|2834.46|2834.46|2834.3|2834.3|0
1628239430000|2021-08-06 08:43:50|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|0
1628239440000|2021-08-06 08:44:00|2834.09|2834.09|2833.07|2833.07|2834.09|2834.09|2833.07|2833.07|0
1628239450000|2021-08-06 08:44:10|2833.11|2833.11|2832.82|2832.82|2833.11|2833.11|2832.82|2832.82|0
1628239470000|2021-08-06 08:44:30|2832.83|2832.83|2832.92|2832.92|2832.92|2832.92|2832.83|2832.83|0
1628239480000|2021-08-06 08:44:40|2833.52|2833.52|2833.63|2833.63|2833.63|2833.63|2833.52|2833.52|0
1628239490000|2021-08-06 08:44:50|2833.75|2833.75|2833.58|2833.58|2833.75|2833.75|2833.58|2833.58|0
1628239500000|2021-08-06 08:45:00|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|2833.41|0
1628239510000|2021-08-06 08:45:10|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|0
1628239520000|2021-08-06 08:45:20|2833.56|2833.56|2833.42|2833.42|2833.56|2833.56|2833.42|2833.42|0
1628239540000|2021-08-06 08:45:40|2833.1|2833.1|2832.8|2832.8|2833.1|2833.1|2832.8|2832.8|0
1628239550000|2021-08-06 08:45:50|2832.46|2832.46|2832.13|2832.13|2832.46|2832.46|2832.13|2832.13|0
1628239560000|2021-08-06 08:46:00|2831.97|2831.97|2832.23|2832.23|2832.23|2832.23|2831.95|2831.95|0
1628239570000|2021-08-06 08:46:10|2832.22|2832.22|2832.44|2832.44|2832.44|2832.44|2832.21|2832.21|0
1628239580000|2021-08-06 08:46:20|2832.61|2832.61|2832.77|2832.77|2832.77|2832.77|2832.61|2832.61|0
1628239590000|2021-08-06 08:46:30|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|2832.97|0
1628239600000|2021-08-06 08:46:40|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|0
1628239610000|2021-08-06 08:46:50|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|2832.86|0
1628239620000|2021-08-06 08:47:00|2832.9|2832.9|2833.46|2833.46|2833.46|2833.46|2832.79|2832.79|0
1628239640000|2021-08-06 08:47:20|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|2833.51|0
1628239650000|2021-08-06 08:47:30|2833.68|2833.68|2833.74|2833.74|2833.74|2833.74|2833.68|2833.68|0
1628239670000|2021-08-06 08:47:50|2833.63|2833.63|2833.3|2833.3|2833.63|2833.63|2833.3|2833.3|0
1628239680000|2021-08-06 08:48:00|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|2833.36|0
1628239700000|2021-08-06 08:48:20|2833.7|2833.7|2833.78|2833.78|2833.78|2833.78|2833.7|2833.7|0
1628239710000|2021-08-06 08:48:30|2833.87|2833.87|2833.7|2833.7|2833.87|2833.87|2833.7|2833.7|0
1628239720000|2021-08-06 08:48:40|2833.81|2833.81|2833.87|2833.87|2833.87|2833.87|2833.81|2833.81|0
1628239750000|2021-08-06 08:49:10|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|0
1628239770000|2021-08-06 08:49:30|2833.87|2833.87|2833.69|2833.69|2833.87|2833.87|2833.69|2833.69|0
1628239780000|2021-08-06 08:49:40|2833.73|2833.73|2833.11|2833.11|2833.73|2833.73|2833.11|2833.11|0
1628239790000|2021-08-06 08:49:50|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|0
1628239800000|2021-08-06 08:50:00|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|2833.37|0
1628239810000|2021-08-06 08:50:10|2833.71|2833.71|2833.83|2833.83|2833.83|2833.83|2833.71|2833.71|0
1628239830000|2021-08-06 08:50:30|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|0
1628239840000|2021-08-06 08:50:40|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|2833.72|0
1628239850000|2021-08-06 08:50:50|2833.83|2833.83|2834.08|2834.08|2834.08|2834.08|2833.83|2833.83|0
1628239860000|2021-08-06 08:51:00|2834.17|2834.17|2834.18|2834.18|2834.18|2834.18|2834.15|2834.15|0
1628239880000|2021-08-06 08:51:20|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1628239890000|2021-08-06 08:51:30|2834.43|2834.43|2834.37|2834.37|2834.43|2834.43|2834.37|2834.37|0
1628239900000|2021-08-06 08:51:40|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|2834.26|0
1628239910000|2021-08-06 08:51:50|2834.38|2834.38|2834.8|2834.8|2834.8|2834.8|2834.26|2834.26|0
1628239920000|2021-08-06 08:52:00|2834.68|2834.68|2834.74|2834.74|2834.74|2834.74|2834.68|2834.68|0
1628239930000|2021-08-06 08:52:10|2834.68|2834.68|2834.36|2834.36|2834.68|2834.68|2834.36|2834.36|0
1628239940000|2021-08-06 08:52:20|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1628239950000|2021-08-06 08:52:30|2834.36|2834.36|2834.3|2834.3|2834.36|2834.36|2834.3|2834.3|0
1628239960000|2021-08-06 08:52:40|2834.31|2834.31|2834.37|2834.37|2834.37|2834.37|2834.31|2834.31|0
1628239970000|2021-08-06 08:52:50|2834.38|2834.38|2834.49|2834.49|2834.49|2834.49|2834.38|2834.38|0
1628239980000|2021-08-06 08:53:00|2834.53|2834.53|2834.59|2834.59|2834.59|2834.59|2834.53|2834.53|0
1628239990000|2021-08-06 08:53:10|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|2834.68|0
1628240000000|2021-08-06 08:53:20|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1628240010000|2021-08-06 08:53:30|2834.8|2834.8|2834.85|2834.85|2834.85|2834.85|2834.8|2834.8|0
1628240020000|2021-08-06 08:53:40|2834.69|2834.69|2834.99|2834.99|2834.99|2834.99|2834.69|2834.69|0
1628240040000|2021-08-06 08:54:00|2835.16|2835.16|2835.33|2835.33|2835.33|2835.33|2835.16|2835.16|0
1628240050000|2021-08-06 08:54:10|2835.27|2835.27|2835.44|2835.44|2835.44|2835.44|2834.9|2834.9|0
1628240060000|2021-08-06 08:54:20|2835.27|2835.27|2835.2|2835.2|2835.32|2835.32|2835.2|2835.2|0
1628240080000|2021-08-06 08:54:40|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1628240090000|2021-08-06 08:54:50|2834.78|2834.78|2834.73|2834.73|2834.78|2834.78|2834.73|2834.73|0
1628240100000|2021-08-06 08:55:00|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|2835.06|0
1628240110000|2021-08-06 08:55:10|2835.17|2835.17|2836.06|2836.06|2836.06|2836.06|2835.17|2835.17|0
1628240120000|2021-08-06 08:55:20|2836.18|2836.18|2836.68|2836.68|2836.68|2836.68|2836.18|2836.18|0
1628240130000|2021-08-06 08:55:30|2836.57|2836.57|2837.39|2837.39|2837.39|2837.39|2836.57|2836.57|0
1628240140000|2021-08-06 08:55:40|2837.89|2837.89|2837.77|2837.77|2838.17|2838.17|2837.77|2837.77|0
1628240150000|2021-08-06 08:55:50|2837.94|2837.94|2838.26|2838.26|2838.26|2838.26|2837.94|2837.94|0
1628240160000|2021-08-06 08:56:00|2838.3|2838.3|2838.14|2838.14|2838.3|2838.3|2838.14|2838.14|0
1628240170000|2021-08-06 08:56:10|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1628240180000|2021-08-06 08:56:20|2837.8|2837.8|2837.15|2837.15|2837.8|2837.8|2837.15|2837.15|0
1628240190000|2021-08-06 08:56:30|2837.06|2837.06|2837.44|2837.44|2837.44|2837.44|2837.01|2837.01|0
1628240200000|2021-08-06 08:56:40|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|0
1628240210000|2021-08-06 08:56:50|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1628240220000|2021-08-06 08:57:00|2837.15|2837.15|2837.24|2837.24|2837.41|2837.41|2837.09|2837.09|0
1628240230000|2021-08-06 08:57:10|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|2837.41|0
1628240240000|2021-08-06 08:57:20|2837.45|2837.45|2837.63|2837.63|2837.63|2837.63|2837.45|2837.45|0
1628240250000|2021-08-06 08:57:30|2837.52|2837.52|2837.47|2837.47|2837.52|2837.52|2837.47|2837.47|0
1628240260000|2021-08-06 08:57:40|2837.29|2837.29|2837.24|2837.24|2837.3|2837.3|2837.24|2837.24|0
1628240270000|2021-08-06 08:57:50|2837.19|2837.19|2836.37|2836.37|2837.19|2837.19|2836.36|2836.36|0
1628240280000|2021-08-06 08:58:00|2836.26|2836.26|2836.16|2836.16|2836.37|2836.37|2836.12|2836.12|0
1628240290000|2021-08-06 08:58:10|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|2836.05|0
1628240300000|2021-08-06 08:58:20|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|2835.97|0
1628240310000|2021-08-06 08:58:30|2835.94|2835.94|2835.57|2835.57|2835.94|2835.94|2835.57|2835.57|0
1628240320000|2021-08-06 08:58:40|2835.35|2835.35|2834.93|2834.93|2835.35|2835.35|2834.93|2834.93|0
1628240330000|2021-08-06 08:58:50|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1628240340000|2021-08-06 08:59:00|2834.42|2834.42|2834.54|2834.54|2834.54|2834.54|2834.37|2834.37|0
1628240350000|2021-08-06 08:59:10|2834.52|2834.52|2834.49|2834.49|2834.52|2834.52|2834.49|2834.49|0
1628240360000|2021-08-06 08:59:20|2834.57|2834.57|2834.5|2834.5|2834.8|2834.8|2834.5|2834.5|0
1628240370000|2021-08-06 08:59:30|2834.48|2834.48|2833.59|2833.59|2834.48|2834.48|2833.59|2833.59|0
1628240380000|2021-08-06 08:59:40|2833.55|2833.55|2833.07|2833.07|2833.55|2833.55|2833.07|2833.07|0
1628240390000|2021-08-06 08:59:50|2833.05|2833.05|2833.34|2833.34|2833.75|2833.75|2833.05|2833.05|0
1628240400000|2021-08-06 09:00:00|2833.38|2833.38|2833.54|2833.54|2833.54|2833.54|2833.38|2833.38|0
1628240410000|2021-08-06 09:00:10|2833.5|2833.5|2833.87|2833.87|2834.03|2834.03|2833.38|2833.38|0
1628240450000|2021-08-06 09:00:50|2834.03|2834.03|2833.81|2833.81|2834.03|2834.03|2833.81|2833.81|0
1628240460000|2021-08-06 09:01:00|2833.64|2833.64|2833.42|2833.42|2833.64|2833.64|2833.42|2833.42|0
1628240470000|2021-08-06 09:01:10|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1628240480000|2021-08-06 09:01:20|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|0
1628240490000|2021-08-06 09:01:30|2833.64|2833.64|2834.85|2834.85|2834.85|2834.85|2833.64|2833.64|0
1628240500000|2021-08-06 09:01:40|2834.81|2834.81|2834.8|2834.8|2834.81|2834.81|2834.76|2834.76|0
1628240510000|2021-08-06 09:01:50|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|0
1628240520000|2021-08-06 09:02:00|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|0
1628240530000|2021-08-06 09:02:10|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|2834.93|0
1628240540000|2021-08-06 09:02:20|2834.95|2834.95|2834.96|2834.96|2834.96|2834.96|2834.95|2834.95|0
1628240560000|2021-08-06 09:02:40|2834.92|2834.92|2834.87|2834.87|2834.92|2834.92|2834.87|2834.87|0
1628240570000|2021-08-06 09:02:50|2834.81|2834.81|2834.87|2834.87|2834.87|2834.87|2834.81|2834.81|0
1628240580000|2021-08-06 09:03:00|2835.02|2835.02|2835.3|2835.3|2835.3|2835.3|2835.02|2835.02|0
1628240600000|2021-08-06 09:03:20|2835.26|2835.26|2835.3|2835.3|2835.3|2835.3|2835.26|2835.26|0
1628240610000|2021-08-06 09:03:30|2835.24|2835.24|2835.05|2835.05|2835.24|2835.24|2835.05|2835.05|0
1628240620000|2021-08-06 09:03:40|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|0
1628240630000|2021-08-06 09:03:50|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|2834.66|0
1628240640000|2021-08-06 09:04:00|2834.65|2834.65|2834.59|2834.59|2834.65|2834.65|2834.59|2834.59|0
1628240650000|2021-08-06 09:04:10|2834.76|2834.76|2835.03|2835.03|2835.09|2835.09|2834.76|2834.76|0
1628240660000|2021-08-06 09:04:20|2834.98|2834.98|2834.84|2834.84|2834.98|2834.98|2834.84|2834.84|0
1628240670000|2021-08-06 09:04:30|2834.82|2834.82|2834.83|2834.83|2834.83|2834.83|2834.82|2834.82|0
1628240680000|2021-08-06 09:04:40|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1628240690000|2021-08-06 09:04:50|2835.02|2835.02|2835.13|2835.13|2835.13|2835.13|2835.02|2835.02|0
1628240700000|2021-08-06 09:05:00|2835.19|2835.19|2835.47|2835.47|2835.47|2835.47|2835.19|2835.19|0
1628240710000|2021-08-06 09:05:10|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|2835.41|0
1628240720000|2021-08-06 09:05:20|2835.25|2835.25|2835.69|2835.69|2835.69|2835.69|2835.25|2835.25|0
1628240730000|2021-08-06 09:05:30|2835.53|2835.53|2835.55|2835.55|2835.55|2835.55|2835.53|2835.53|0
1628240740000|2021-08-06 09:05:40|2835.63|2835.63|2835.68|2835.68|2835.72|2835.72|2835.63|2835.63|0
1628240760000|2021-08-06 09:06:00|2835.54|2835.54|2835.48|2835.48|2835.54|2835.54|2835.48|2835.48|0
1628240770000|2021-08-06 09:06:10|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|2835.47|0
1628240780000|2021-08-06 09:06:20|2835.42|2835.42|2835.14|2835.14|2835.42|2835.42|2835.14|2835.14|0
1628240790000|2021-08-06 09:06:30|2835.13|2835.13|2834.62|2834.62|2835.13|2835.13|2834.62|2834.62|0
1628240800000|2021-08-06 09:06:40|2834.61|2834.61|2834.38|2834.38|2834.61|2834.61|2834.38|2834.38|0
1628240810000|2021-08-06 09:06:50|2833.88|2833.88|2834.2|2834.2|2834.2|2834.2|2833.88|2833.88|0
1628240820000|2021-08-06 09:07:00|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1628240830000|2021-08-06 09:07:10|2834.38|2834.38|2834.44|2834.44|2834.44|2834.44|2834.38|2834.38|0
1628240840000|2021-08-06 09:07:20|2834.46|2834.46|2835.24|2835.24|2835.24|2835.24|2834.46|2834.46|0
1628240850000|2021-08-06 09:07:30|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|2835.25|0
1628240860000|2021-08-06 09:07:40|2835.34|2835.34|2835.84|2835.84|2835.84|2835.84|2835.34|2835.34|0
1628240870000|2021-08-06 09:07:50|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1628240880000|2021-08-06 09:08:00|2835.88|2835.88|2835.99|2835.99|2835.99|2835.99|2835.88|2835.88|0
1628240890000|2021-08-06 09:08:10|2836.07|2836.07|2836.46|2836.46|2836.46|2836.46|2836.07|2836.07|0
1628240900000|2021-08-06 09:08:20|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|0
1628240920000|2021-08-06 09:08:40|2836.47|2836.47|2836.41|2836.41|2836.52|2836.52|2836.41|2836.41|0
1628240930000|2021-08-06 09:08:50|2836.57|2836.57|2836.46|2836.46|2836.57|2836.57|2836.46|2836.46|0
1628240940000|2021-08-06 09:09:00|2836.37|2836.37|2836.32|2836.32|2836.37|2836.37|2836.32|2836.32|0
1628240950000|2021-08-06 09:09:10|2836.36|2836.36|2836.74|2836.74|2836.74|2836.74|2836.36|2836.36|0
1628240980000|2021-08-06 09:09:40|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1628240990000|2021-08-06 09:09:50|2837.09|2837.09|2837.33|2837.33|2837.33|2837.33|2837.09|2837.09|0
1628241000000|2021-08-06 09:10:00|2836.67|2836.67|2837.26|2837.26|2837.26|2837.26|2836.67|2836.67|0
1628241030000|2021-08-06 09:10:30|2837.21|2837.21|2837.39|2837.39|2837.39|2837.39|2837.21|2837.21|0
1628241040000|2021-08-06 09:10:40|2837.22|2837.22|2837.06|2837.06|2837.27|2837.27|2837.06|2837.06|0
1628241050000|2021-08-06 09:10:50|2836.95|2836.95|2836.94|2836.94|2836.95|2836.95|2836.94|2836.94|0
1628241060000|2021-08-06 09:11:00|2836.88|2836.88|2837.05|2837.05|2837.05|2837.05|2836.88|2836.88|0
1628241070000|2021-08-06 09:11:10|2837.11|2837.11|2836.94|2836.94|2837.11|2837.11|2836.94|2836.94|0
1628241080000|2021-08-06 09:11:20|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|2836.99|0
1628241090000|2021-08-06 09:11:30|2837.05|2837.05|2836.94|2836.94|2837.05|2837.05|2836.94|2836.94|0
1628241110000|2021-08-06 09:11:50|2836.98|2836.98|2836.89|2836.89|2836.98|2836.98|2836.75|2836.75|0
1628241120000|2021-08-06 09:12:00|2837.03|2837.03|2837.15|2837.15|2837.26|2837.26|2837.03|2837.03|0
1628241130000|2021-08-06 09:12:10|2837.2|2837.2|2837.26|2837.26|2837.26|2837.26|2837.2|2837.2|0
1628241140000|2021-08-06 09:12:20|2837.09|2837.09|2836.56|2836.56|2837.09|2837.09|2836.56|2836.56|0
1628241150000|2021-08-06 09:12:30|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|2836.45|0
1628241160000|2021-08-06 09:12:40|2836.39|2836.39|2836.45|2836.45|2836.45|2836.45|2836.39|2836.39|0
1628241170000|2021-08-06 09:12:50|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|2836.33|0
1628241180000|2021-08-06 09:13:00|2836.28|2836.28|2836.44|2836.44|2836.44|2836.44|2836.28|2836.28|0
1628241190000|2021-08-06 09:13:10|2836.56|2836.56|2836.59|2836.59|2836.59|2836.59|2836.54|2836.54|0
1628241200000|2021-08-06 09:13:20|2836.61|2836.61|2836.64|2836.64|2836.66|2836.66|2836.61|2836.61|0
1628241210000|2021-08-06 09:13:30|2836.9|2836.9|2838.1|2838.1|2838.1|2838.1|2836.9|2836.9|0
1628241220000|2021-08-06 09:13:40|2838.21|2838.21|2838.68|2838.68|2838.68|2838.68|2838.21|2838.21|0
1628241230000|2021-08-06 09:13:50|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1628241240000|2021-08-06 09:14:00|2838.84|2838.84|2839.36|2839.36|2839.45|2839.45|2838.84|2838.84|0
1628241250000|2021-08-06 09:14:10|2839.31|2839.31|2839.08|2839.08|2839.31|2839.31|2839.08|2839.08|0
1628241260000|2021-08-06 09:14:20|2839.03|2839.03|2838.34|2838.34|2839.03|2839.03|2838.33|2838.33|0
1628241270000|2021-08-06 09:14:30|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1628241290000|2021-08-06 09:14:50|2838.32|2838.32|2838.35|2838.35|2838.35|2838.35|2837.99|2837.99|0
1628241300000|2021-08-06 09:15:00|2838.29|2838.29|2838.18|2838.18|2838.29|2838.29|2838.18|2838.18|0
1628241310000|2021-08-06 09:15:10|2838.13|2838.13|2838.07|2838.07|2838.13|2838.13|2838.07|2838.07|0
1628241320000|2021-08-06 09:15:20|2838.29|2838.29|2838.32|2838.32|2838.32|2838.32|2838.26|2838.26|0
1628241330000|2021-08-06 09:15:30|2838.31|2838.31|2838.39|2838.39|2838.39|2838.39|2838.28|2838.28|0
1628241340000|2021-08-06 09:15:40|2838.43|2838.43|2838.45|2838.45|2838.45|2838.45|2838.43|2838.43|0
1628241360000|2021-08-06 09:16:00|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|2838.5|0
1628241370000|2021-08-06 09:16:10|2838.54|2838.54|2838.88|2838.88|2838.88|2838.88|2838.54|2838.54|0
1628241380000|2021-08-06 09:16:20|2838.27|2838.27|2838.28|2838.28|2838.28|2838.28|2838.27|2838.27|0
1628241390000|2021-08-06 09:16:30|2838.11|2838.11|2837.95|2837.95|2838.24|2838.24|2837.95|2837.95|0
1628241400000|2021-08-06 09:16:40|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|2838.06|0
1628241410000|2021-08-06 09:16:50|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|0
1628241420000|2021-08-06 09:17:00|2837.95|2837.95|2838.03|2838.03|2838.09|2838.09|2837.93|2837.93|0
1628241430000|2021-08-06 09:17:10|2838.08|2838.08|2837.92|2837.92|2838.08|2838.08|2837.92|2837.92|0
1628241440000|2021-08-06 09:17:20|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|0
1628241450000|2021-08-06 09:17:30|2838.42|2838.42|2838.71|2838.71|2838.71|2838.71|2838.42|2838.42|0
1628241480000|2021-08-06 09:18:00|2839.2|2839.2|2839.24|2839.24|2839.24|2839.24|2839.04|2839.04|0
1628241490000|2021-08-06 09:18:10|2839.41|2839.41|2839.3|2839.3|2839.41|2839.41|2839.3|2839.3|0
1628241500000|2021-08-06 09:18:20|2839.36|2839.36|2838.91|2838.91|2839.36|2839.36|2838.91|2838.91|0
1628241510000|2021-08-06 09:18:30|2838.85|2838.85|2838.88|2838.88|2838.88|2838.88|2838.85|2838.85|0
1628241520000|2021-08-06 09:18:40|2838.83|2838.83|2838.94|2838.94|2838.94|2838.94|2838.83|2838.83|0
1628241540000|2021-08-06 09:19:00|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|0
1628241550000|2021-08-06 09:19:10|2839.09|2839.09|2839.15|2839.15|2839.16|2839.16|2839.09|2839.09|0
1628241570000|2021-08-06 09:19:30|2838.93|2838.93|2839.7|2839.7|2839.71|2839.71|2838.93|2838.93|0
1628241580000|2021-08-06 09:19:40|2839.76|2839.76|2839.82|2839.82|2839.82|2839.82|2839.76|2839.76|0
1628241590000|2021-08-06 09:19:50|2839.81|2839.81|2839.82|2839.82|2839.82|2839.82|2839.81|2839.81|0
1628241600000|2021-08-06 09:20:00|2839.98|2839.98|2840.64|2840.64|2840.64|2840.64|2839.98|2839.98|0
1628241610000|2021-08-06 09:20:10|2840.47|2840.47|2840.64|2840.64|2840.64|2840.64|2840.41|2840.41|0
1628241620000|2021-08-06 09:20:20|2840.68|2840.68|2840.91|2840.91|2840.91|2840.91|2840.68|2840.68|0
1628241630000|2021-08-06 09:20:30|2840.79|2840.79|2840.53|2840.53|2841.14|2841.14|2840.53|2840.53|0
1628241640000|2021-08-06 09:20:40|2840.41|2840.41|2840.69|2840.69|2840.75|2840.75|2840.41|2840.41|0
1628241660000|2021-08-06 09:21:00|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|2840.81|0
1628241670000|2021-08-06 09:21:10|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|2840.72|0
1628241680000|2021-08-06 09:21:20|2840.67|2840.67|2840.56|2840.56|2840.67|2840.67|2840.56|2840.56|0
1628241690000|2021-08-06 09:21:30|2840.5|2840.5|2840.05|2840.05|2840.5|2840.5|2840.05|2840.05|0
1628241710000|2021-08-06 09:21:50|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|2839.97|0
1628241720000|2021-08-06 09:22:00|2840.01|2840.01|2840.01|2840.01|2840.01|2840.01|2840.01|2840.01|0
1628241740000|2021-08-06 09:22:20|2839.95|2839.95|2840.01|2840.01|2840.01|2840.01|2839.95|2839.95|0
1628241760000|2021-08-06 09:22:40|2840.05|2840.05|2839.88|2839.88|2840.05|2840.05|2839.88|2839.88|0
1628241770000|2021-08-06 09:22:50|2839.84|2839.84|2839.73|2839.73|2839.84|2839.84|2839.73|2839.73|0
1628241780000|2021-08-06 09:23:00|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.63|2839.63|0
1628241790000|2021-08-06 09:23:10|2839.08|2839.08|2838.8|2838.8|2839.08|2839.08|2838.78|2838.78|0
1628241800000|2021-08-06 09:23:20|2838.75|2838.75|2838.58|2838.58|2838.75|2838.75|2838.58|2838.58|0
1628241810000|2021-08-06 09:23:30|2838.64|2838.64|2838.9|2838.9|2838.9|2838.9|2838.64|2838.64|0
1628241830000|2021-08-06 09:23:50|2839.06|2839.06|2839.36|2839.36|2839.36|2839.36|2839.06|2839.06|0
1628241840000|2021-08-06 09:24:00|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|2839.52|0
1628241850000|2021-08-06 09:24:10|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|2839.41|0
1628241860000|2021-08-06 09:24:20|2839.33|2839.33|2839.27|2839.27|2839.33|2839.33|2839.27|2839.27|0
1628241880000|2021-08-06 09:24:40|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|0
1628241890000|2021-08-06 09:24:50|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|2839.22|0
1628241900000|2021-08-06 09:25:00|2839.38|2839.38|2839.89|2839.89|2839.89|2839.89|2839.38|2839.38|0
1628241910000|2021-08-06 09:25:10|2839.73|2839.73|2839.78|2839.78|2839.78|2839.78|2839.73|2839.73|0
1628241920000|2021-08-06 09:25:20|2840.11|2840.11|2840.06|2840.06|2840.11|2840.11|2840.06|2840.06|0
1628241930000|2021-08-06 09:25:30|2840.11|2840.11|2840.18|2840.18|2840.27|2840.27|2840.11|2840.11|0
1628241940000|2021-08-06 09:25:40|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|2840.13|0
1628241970000|2021-08-06 09:26:10|2840.18|2840.18|2839.25|2839.25|2840.27|2840.27|2839.17|2839.17|0
1628241980000|2021-08-06 09:26:20|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|0
1628242010000|2021-08-06 09:26:50|2839.32|2839.32|2839.48|2839.48|2839.48|2839.48|2839.32|2839.32|0
1628242020000|2021-08-06 09:27:00|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1628242030000|2021-08-06 09:27:10|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1628242040000|2021-08-06 09:27:20|2839.25|2839.25|2839.14|2839.14|2839.25|2839.25|2839.08|2839.08|0
1628242050000|2021-08-06 09:27:30|2839.03|2839.03|2838.78|2838.78|2839.03|2839.03|2838.78|2838.78|0
1628242060000|2021-08-06 09:27:40|2838.95|2838.95|2839|2839|2839.11|2839.11|2838.95|2838.95|0
1628242110000|2021-08-06 09:28:30|2839.06|2839.06|2839.12|2839.12|2839.28|2839.28|2839.06|2839.06|0
1628242120000|2021-08-06 09:28:40|2839.01|2839.01|2838.79|2838.79|2839.01|2839.01|2838.79|2838.79|0
1628242130000|2021-08-06 09:28:50|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|2838.83|0
1628242140000|2021-08-06 09:29:00|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|2838.66|0
1628242150000|2021-08-06 09:29:10|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1628242160000|2021-08-06 09:29:20|2838.78|2838.78|2838.82|2838.82|2838.83|2838.83|2838.78|2838.78|0
1628242170000|2021-08-06 09:29:30|2838.77|2838.77|2838.67|2838.67|2838.77|2838.77|2838.67|2838.67|0
1628242190000|2021-08-06 09:29:50|2838.61|2838.61|2838.39|2838.39|2838.61|2838.61|2838.39|2838.39|0
1628242210000|2021-08-06 09:30:10|2838.35|2838.35|2838.28|2838.28|2838.46|2838.46|2838.28|2838.28|0
1628242220000|2021-08-06 09:30:20|2838.17|2838.17|2837.17|2837.17|2838.17|2838.17|2837.17|2837.17|0
1628242230000|2021-08-06 09:30:30|2837.14|2837.14|2837.09|2837.09|2837.14|2837.14|2837.08|2837.08|0
1628242240000|2021-08-06 09:30:40|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|2837.03|0
1628242250000|2021-08-06 09:30:50|2837.08|2837.08|2837.03|2837.03|2837.08|2837.08|2837.03|2837.03|0
1628242260000|2021-08-06 09:31:00|2837.05|2837.05|2837.05|2837.05|2837.11|2837.11|2837.05|2837.05|0
1628242270000|2021-08-06 09:31:10|2837|2837|2837|2837|2837|2837|2837|2837|0
1628242280000|2021-08-06 09:31:20|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|0
1628242310000|2021-08-06 09:31:50|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1628242320000|2021-08-06 09:32:00|2837.04|2837.04|2837.09|2837.09|2837.09|2837.09|2837.04|2837.04|0
1628242340000|2021-08-06 09:32:20|2837.03|2837.03|2837.46|2837.46|2837.46|2837.46|2837.03|2837.03|0
1628242350000|2021-08-06 09:32:30|2837.48|2837.48|2837.59|2837.59|2837.59|2837.59|2837.48|2837.48|0
1628242360000|2021-08-06 09:32:40|2837.65|2837.65|2838.86|2838.86|2838.86|2838.86|2837.65|2837.65|0
1628242380000|2021-08-06 09:33:00|2839.02|2839.02|2839.08|2839.08|2839.08|2839.08|2839.02|2839.02|0
1628242390000|2021-08-06 09:33:10|2838.91|2838.91|2838.86|2838.86|2838.91|2838.91|2838.86|2838.86|0
1628242400000|2021-08-06 09:33:20|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|0
1628242410000|2021-08-06 09:33:30|2838.86|2838.86|2838.8|2838.8|2838.86|2838.86|2838.8|2838.8|0
1628242430000|2021-08-06 09:33:50|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|0
1628242440000|2021-08-06 09:34:00|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|0
1628242450000|2021-08-06 09:34:10|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|0
1628242470000|2021-08-06 09:34:30|2839.14|2839.14|2839.14|2839.14|2839.18|2839.18|2839.14|2839.14|0
1628242490000|2021-08-06 09:34:50|2839.17|2839.17|2839.15|2839.15|2839.17|2839.17|2839.15|2839.15|0
1628242500000|2021-08-06 09:35:00|2839.18|2839.18|2839.26|2839.26|2839.26|2839.26|2839.18|2839.18|0
1628242510000|2021-08-06 09:35:10|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|0
1628242530000|2021-08-06 09:35:30|2839.27|2839.27|2839.26|2839.26|2839.27|2839.27|2839.24|2839.24|0
1628242540000|2021-08-06 09:35:40|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|2839.37|0
1628242550000|2021-08-06 09:35:50|2839.43|2839.43|2839.72|2839.72|2839.97|2839.97|2839.43|2839.43|0
1628242560000|2021-08-06 09:36:00|2839.68|2839.68|2839.4|2839.4|2839.77|2839.77|2839.4|2839.4|0
1628242570000|2021-08-06 09:36:10|2839.42|2839.42|2839.26|2839.26|2839.42|2839.42|2839.26|2839.26|0
1628242590000|2021-08-06 09:36:30|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|0
1628242610000|2021-08-06 09:36:50|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|0
1628242630000|2021-08-06 09:37:10|2839.04|2839.04|2838.81|2838.81|2839.04|2839.04|2838.81|2838.81|0
1628242640000|2021-08-06 09:37:20|2838.9|2838.9|2838.84|2838.84|2838.9|2838.9|2838.84|2838.84|0
1628242660000|2021-08-06 09:37:40|2838.78|2838.78|2838.73|2838.73|2838.78|2838.78|2838.67|2838.67|0
1628242670000|2021-08-06 09:37:50|2839.06|2839.06|2839.23|2839.23|2839.23|2839.23|2839.06|2839.06|0
1628242680000|2021-08-06 09:38:00|2839.28|2839.28|2839.58|2839.58|2839.67|2839.67|2839.28|2839.28|0
1628242690000|2021-08-06 09:38:10|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1628242700000|2021-08-06 09:38:20|2839.51|2839.51|2839.67|2839.67|2839.67|2839.67|2839.51|2839.51|0
1628242710000|2021-08-06 09:38:30|2839.79|2839.79|2840.16|2840.16|2840.16|2840.16|2839.62|2839.62|0
1628242720000|2021-08-06 09:38:40|2840.12|2840.12|2840.07|2840.07|2840.23|2840.23|2840.07|2840.07|0
1628242730000|2021-08-06 09:38:50|2840.01|2840.01|2839.96|2839.96|2840.01|2840.01|2839.96|2839.96|0
1628242760000|2021-08-06 09:39:20|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|2839.9|0
1628242770000|2021-08-06 09:39:30|2839.88|2839.88|2839.94|2839.94|2839.94|2839.94|2839.88|2839.88|0
1628242780000|2021-08-06 09:39:40|2839.76|2839.76|2839.72|2839.72|2839.76|2839.76|2839.72|2839.72|0
1628242840000|2021-08-06 09:40:40|2839.78|2839.78|2840.06|2840.06|2840.14|2840.14|2839.55|2839.55|0
1628242850000|2021-08-06 09:40:50|2840.1|2840.1|2840.33|2840.33|2840.39|2840.39|2840.1|2840.1|0
1628242860000|2021-08-06 09:41:00|2840.39|2840.39|2840.61|2840.61|2840.61|2840.61|2840.39|2840.39|0
1628242870000|2021-08-06 09:41:10|2840.66|2840.66|2840.69|2840.69|2840.69|2840.69|2840.66|2840.66|0
1628242880000|2021-08-06 09:41:20|2840.74|2840.74|2841.31|2841.31|2841.31|2841.31|2840.69|2840.69|0
1628242890000|2021-08-06 09:41:30|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1628242900000|2021-08-06 09:41:40|2841.56|2841.56|2841.28|2841.28|2841.56|2841.56|2841.28|2841.28|0
1628242910000|2021-08-06 09:41:50|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|2841.11|0
1628242930000|2021-08-06 09:42:10|2841.05|2841.05|2840.88|2840.88|2841.05|2841.05|2840.88|2840.88|0
1628242950000|2021-08-06 09:42:30|2841|2841|2841.11|2841.11|2841.11|2841.11|2841|2841|0
1628242960000|2021-08-06 09:42:40|2841|2841|2840.94|2840.94|2841|2841|2840.94|2840.94|0
1628242970000|2021-08-06 09:42:50|2840.88|2840.88|2840.69|2840.69|2840.88|2840.88|2840.69|2840.69|0
1628242980000|2021-08-06 09:43:00|2840.73|2840.73|2840.69|2840.69|2840.73|2840.73|2840.69|2840.69|0
1628242990000|2021-08-06 09:43:10|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|0
1628243000000|2021-08-06 09:43:20|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|2840.51|0
1628243010000|2021-08-06 09:43:30|2840.18|2840.18|2839.68|2839.68|2840.18|2840.18|2839.68|2839.68|0
1628243020000|2021-08-06 09:43:40|2840.01|2840.01|2840.24|2840.24|2840.24|2840.24|2840.01|2840.01|0
1628243030000|2021-08-06 09:43:50|2840.3|2840.3|2840.18|2840.18|2840.3|2840.3|2840.18|2840.18|0
1628243040000|2021-08-06 09:44:00|2840.24|2840.24|2839.51|2839.51|2840.24|2840.24|2839.51|2839.51|0
1628243050000|2021-08-06 09:44:10|2839.34|2839.34|2839.26|2839.26|2839.34|2839.34|2839.2|2839.2|0
1628243060000|2021-08-06 09:44:20|2839.2|2839.2|2839.1|2839.1|2839.2|2839.2|2839.09|2839.09|0
1628243070000|2021-08-06 09:44:30|2839.01|2839.01|2838.93|2838.93|2839.01|2839.01|2838.93|2838.93|0
1628243090000|2021-08-06 09:44:50|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1628243100000|2021-08-06 09:45:00|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1628243120000|2021-08-06 09:45:20|2837.6|2837.6|2837.54|2837.54|2837.6|2837.6|2837.54|2837.54|0
1628243140000|2021-08-06 09:45:40|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|0
1628243150000|2021-08-06 09:45:50|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|2837.62|0
1628243170000|2021-08-06 09:46:10|2837.51|2837.51|2837.51|2837.51|2837.56|2837.56|2837.4|2837.4|0
1628243180000|2021-08-06 09:46:20|2837.6|2837.6|2837.57|2837.57|2837.6|2837.6|2837.52|2837.52|0
1628243200000|2021-08-06 09:46:40|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|0
1628243210000|2021-08-06 09:46:50|2837.47|2837.47|2837.63|2837.63|2837.63|2837.63|2837.47|2837.47|0
1628243220000|2021-08-06 09:47:00|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|2837.8|0
1628243230000|2021-08-06 09:47:10|2837.76|2837.76|2837.72|2837.72|2837.76|2837.76|2837.72|2837.72|0
1628243250000|2021-08-06 09:47:30|2837.6|2837.6|2837.49|2837.49|2837.6|2837.6|2837.49|2837.49|0
1628243270000|2021-08-06 09:47:50|2837.58|2837.58|2837.97|2837.97|2837.97|2837.97|2837.58|2837.58|0
1628243280000|2021-08-06 09:48:00|2838.03|2838.03|2838.23|2838.23|2838.23|2838.23|2838.03|2838.03|0
1628243290000|2021-08-06 09:48:10|2838.29|2838.29|2838.66|2838.66|2838.68|2838.68|2838.29|2838.29|0
1628243300000|2021-08-06 09:48:20|2838.55|2838.55|2838.45|2838.45|2838.55|2838.55|2838.45|2838.45|0
1628243310000|2021-08-06 09:48:30|2838.34|2838.34|2838.16|2838.16|2838.34|2838.34|2838.16|2838.16|0
1628243320000|2021-08-06 09:48:40|2837.99|2837.99|2838.05|2838.05|2838.05|2838.05|2837.99|2837.99|0
1628243330000|2021-08-06 09:48:50|2838.21|2838.21|2838.3|2838.3|2838.3|2838.3|2838.21|2838.21|0
1628243340000|2021-08-06 09:49:00|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|2838.36|0
1628243370000|2021-08-06 09:49:30|2838.3|2838.3|2838.13|2838.13|2838.3|2838.3|2838.13|2838.13|0
1628243380000|2021-08-06 09:49:40|2837.96|2837.96|2838.02|2838.02|2838.02|2838.02|2837.96|2837.96|0
1628243390000|2021-08-06 09:49:50|2837.96|2837.96|2838.07|2838.07|2838.07|2838.07|2837.96|2837.96|0
1628243410000|2021-08-06 09:50:10|2838.11|2838.11|2838.12|2838.12|2838.23|2838.23|2838.11|2838.11|0
1628243420000|2021-08-06 09:50:20|2838.16|2838.16|2838.53|2838.53|2838.53|2838.53|2838.16|2838.16|0
1628243430000|2021-08-06 09:50:30|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|2838.65|0
1628243440000|2021-08-06 09:50:40|2838.76|2838.76|2838.76|2838.76|2838.92|2838.92|2838.76|2838.76|0
1628243450000|2021-08-06 09:50:50|2838.92|2838.92|2839.09|2839.09|2839.09|2839.09|2838.92|2838.92|0
1628243460000|2021-08-06 09:51:00|2839.42|2839.42|2839.46|2839.46|2839.46|2839.46|2839.42|2839.42|0
1628243470000|2021-08-06 09:51:10|2839.69|2839.69|2839.86|2839.86|2839.86|2839.86|2839.69|2839.69|0
1628243480000|2021-08-06 09:51:20|2839.53|2839.53|2839.49|2839.49|2839.53|2839.53|2839.49|2839.49|0
1628243490000|2021-08-06 09:51:30|2839.43|2839.43|2839.26|2839.26|2839.43|2839.43|2839.26|2839.26|0
1628243510000|2021-08-06 09:51:50|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|0
1628243520000|2021-08-06 09:52:00|2839.16|2839.16|2839.16|2839.16|2839.16|2839.16|2839.16|2839.16|0
1628243530000|2021-08-06 09:52:10|2838.83|2838.83|2839|2839|2839|2839|2838.83|2838.83|0
1628243540000|2021-08-06 09:52:20|2839.05|2839.05|2838.94|2838.94|2839.05|2839.05|2838.94|2838.94|0
1628243550000|2021-08-06 09:52:30|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|0
1628243560000|2021-08-06 09:52:40|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|0
1628243570000|2021-08-06 09:52:50|2838.66|2838.66|2838.61|2838.61|2838.66|2838.66|2838.61|2838.61|0
1628243580000|2021-08-06 09:53:00|2838.66|2838.66|2838.72|2838.72|2838.72|2838.72|2838.66|2838.66|0
1628243590000|2021-08-06 09:53:10|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|0
1628243600000|2021-08-06 09:53:20|2838.72|2838.72|2838.6|2838.6|2838.72|2838.72|2838.43|2838.43|0
1628243610000|2021-08-06 09:53:30|2838.77|2838.77|2839.36|2839.36|2839.36|2839.36|2838.77|2838.77|0
1628243620000|2021-08-06 09:53:40|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1628243630000|2021-08-06 09:53:50|2839.43|2839.43|2839.1|2839.1|2839.43|2839.43|2839.1|2839.1|0
1628243640000|2021-08-06 09:54:00|2839.15|2839.15|2838.54|2838.54|2839.15|2839.15|2838.54|2838.54|0
1628243650000|2021-08-06 09:54:10|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|2838.48|0
1628243660000|2021-08-06 09:54:20|2838.37|2838.37|2838.35|2838.35|2838.37|2838.37|2838.35|2838.35|0
1628243680000|2021-08-06 09:54:40|2838.31|2838.31|2838.05|2838.05|2838.31|2838.31|2838.05|2838.05|0
1628243690000|2021-08-06 09:54:50|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|2837.89|0
1628243700000|2021-08-06 09:55:00|2837.78|2837.78|2837.14|2837.14|2837.78|2837.78|2837.07|2837.07|0
1628243720000|2021-08-06 09:55:20|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|2837.2|0
1628243730000|2021-08-06 09:55:30|2837.31|2837.31|2837.37|2837.37|2837.42|2837.42|2837.31|2837.31|0
1628243740000|2021-08-06 09:55:40|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|0
1628243750000|2021-08-06 09:55:50|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2836.87|2836.87|0
1628243760000|2021-08-06 09:56:00|2837.15|2837.15|2837.51|2837.51|2837.51|2837.51|2837.15|2837.15|0
1628243770000|2021-08-06 09:56:10|2837.68|2837.68|2837.68|2837.68|2837.68|2837.68|2837.68|2837.68|0
1628243780000|2021-08-06 09:56:20|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|2837.85|0
1628243800000|2021-08-06 09:56:40|2837.8|2837.8|2838.72|2838.72|2838.72|2838.72|2837.8|2837.8|0
1628243810000|2021-08-06 09:56:50|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|0
1628243830000|2021-08-06 09:57:10|2838.93|2838.93|2839.88|2839.88|2839.88|2839.88|2838.93|2838.93|0
1628243840000|2021-08-06 09:57:20|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|2839.93|0
1628243850000|2021-08-06 09:57:30|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|0
1628243870000|2021-08-06 09:57:50|2840.04|2840.04|2840.1|2840.1|2840.1|2840.1|2840.04|2840.04|0
1628243880000|2021-08-06 09:58:00|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|2840.04|0
1628243890000|2021-08-06 09:58:10|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|2839.98|0
1628243900000|2021-08-06 09:58:20|2839.87|2839.87|2839.8|2839.8|2839.94|2839.94|2839.8|2839.8|0
1628243910000|2021-08-06 09:58:30|2839.86|2839.86|2839.86|2839.86|2839.86|2839.86|2839.86|2839.86|0
1628243930000|2021-08-06 09:58:50|2839.68|2839.68|2838.98|2838.98|2839.68|2839.68|2838.87|2838.87|0
1628243940000|2021-08-06 09:59:00|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|2838.93|0
1628243950000|2021-08-06 09:59:10|2838.59|2838.59|2838.77|2838.77|2838.77|2838.77|2838.59|2838.59|0
1628243980000|2021-08-06 09:59:40|2838.88|2838.88|2838.65|2838.65|2838.88|2838.88|2838.65|2838.65|0
1628244000000|2021-08-06 10:00:00|2838.48|2838.48|2838.28|2838.28|2838.54|2838.54|2838.2|2838.2|0
1628244010000|2021-08-06 10:00:10|2838.33|2838.33|2838.3|2838.3|2838.33|2838.33|2838.3|2838.3|0
1628244020000|2021-08-06 10:00:20|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|2838.24|0
1628244030000|2021-08-06 10:00:30|2838.13|2838.13|2837.96|2837.96|2838.13|2838.13|2837.96|2837.96|0
1628244040000|2021-08-06 10:00:40|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|2838.13|0
1628244050000|2021-08-06 10:00:50|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1628244070000|2021-08-06 10:01:10|2838.02|2838.02|2837.8|2837.8|2838.02|2838.02|2837.8|2837.8|0
1628244080000|2021-08-06 10:01:20|2837.78|2837.78|2837.45|2837.45|2837.78|2837.78|2837.45|2837.45|0
1628244090000|2021-08-06 10:01:30|2837.33|2837.33|2837.45|2837.45|2837.45|2837.45|2837.33|2837.33|0
1628244100000|2021-08-06 10:01:40|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1628244110000|2021-08-06 10:01:50|2837.39|2837.39|2837.64|2837.64|2837.64|2837.64|2837.39|2837.39|0
1628244120000|2021-08-06 10:02:00|2837.7|2837.7|2838.09|2838.09|2838.09|2838.09|2837.7|2837.7|0
1628244130000|2021-08-06 10:02:10|2838.2|2838.2|2839.11|2839.11|2839.11|2839.11|2838.2|2838.2|0
1628244140000|2021-08-06 10:02:20|2839.2|2839.2|2839.68|2839.68|2839.68|2839.68|2839.2|2839.2|0
1628244150000|2021-08-06 10:02:30|2839.75|2839.75|2839.83|2839.83|2839.85|2839.85|2839.74|2839.74|0
1628244160000|2021-08-06 10:02:40|2839.81|2839.81|2839.64|2839.64|2839.81|2839.81|2839.64|2839.64|0
1628244170000|2021-08-06 10:02:50|2839.58|2839.58|2839.53|2839.53|2839.58|2839.58|2839.53|2839.53|0
1628244180000|2021-08-06 10:03:00|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1628244190000|2021-08-06 10:03:10|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1628244200000|2021-08-06 10:03:20|2839.57|2839.57|2839.79|2839.79|2839.79|2839.79|2839.57|2839.57|0
1628244220000|2021-08-06 10:03:40|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|0
1628244230000|2021-08-06 10:03:50|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|0
1628244240000|2021-08-06 10:04:00|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|0
1628244250000|2021-08-06 10:04:10|2839.7|2839.7|2839.64|2839.64|2839.7|2839.7|2839.64|2839.64|0
1628244270000|2021-08-06 10:04:30|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|0
1628244280000|2021-08-06 10:04:40|2839.53|2839.53|2839.78|2839.78|2839.78|2839.78|2839.53|2839.53|0
1628244290000|2021-08-06 10:04:50|2839.9|2839.9|2840.4|2840.4|2840.44|2840.44|2839.9|2839.9|0
1628244300000|2021-08-06 10:05:00|2840.9|2840.9|2841.22|2841.22|2841.22|2841.22|2840.9|2840.9|0
1628244310000|2021-08-06 10:05:10|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|0
1628244320000|2021-08-06 10:05:20|2842.55|2842.55|2842.84|2842.84|2842.84|2842.84|2842.55|2842.55|0
1628244330000|2021-08-06 10:05:30|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|2842.78|0
1628244340000|2021-08-06 10:05:40|2842.45|2842.45|2842.16|2842.16|2842.45|2842.45|2842.16|2842.16|0
1628244350000|2021-08-06 10:05:50|2841.99|2841.99|2841.83|2841.83|2841.99|2841.99|2841.83|2841.83|0
1628244360000|2021-08-06 10:06:00|2841.82|2841.82|2841.16|2841.16|2841.82|2841.82|2841.16|2841.16|0
1628244390000|2021-08-06 10:06:30|2841.1|2841.1|2841.09|2841.09|2841.1|2841.1|2841.05|2841.05|0
1628244400000|2021-08-06 10:06:40|2841.05|2841.05|2841.43|2841.43|2841.43|2841.43|2840.94|2840.94|0
1628244430000|2021-08-06 10:07:10|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|2841.25|0
1628244440000|2021-08-06 10:07:20|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|0
1628244450000|2021-08-06 10:07:30|2841.08|2841.08|2841.25|2841.25|2841.25|2841.25|2841.08|2841.08|0
1628244470000|2021-08-06 10:07:50|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|2841.2|0
1628244480000|2021-08-06 10:08:00|2841.25|2841.25|2841.09|2841.09|2841.25|2841.25|2841.09|2841.09|0
1628244490000|2021-08-06 10:08:10|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|0
1628244500000|2021-08-06 10:08:20|2840.71|2840.71|2840.5|2840.5|2840.75|2840.75|2840.45|2840.45|0
1628244510000|2021-08-06 10:08:30|2840.53|2840.53|2840.41|2840.41|2840.53|2840.53|2840.04|2840.04|0
1628244520000|2021-08-06 10:08:40|2840.35|2840.35|2841.21|2841.21|2841.21|2841.21|2840.35|2840.35|0
1628244530000|2021-08-06 10:08:50|2841.1|2841.1|2840.98|2840.98|2841.1|2841.1|2840.98|2840.98|0
1628244560000|2021-08-06 10:09:20|2841.27|2841.27|2841.25|2841.25|2841.31|2841.31|2841.25|2841.25|0
1628244570000|2021-08-06 10:09:30|2841.21|2841.21|2841.15|2841.15|2841.21|2841.21|2841.15|2841.15|0
1628244580000|2021-08-06 10:09:40|2840.99|2840.99|2841.07|2841.07|2841.07|2841.07|2840.95|2840.95|0
1628244600000|2021-08-06 10:10:00|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|2841.03|0
1628244620000|2021-08-06 10:10:20|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|2840.91|0
1628244630000|2021-08-06 10:10:30|2841.41|2841.41|2841.69|2841.69|2841.75|2841.75|2841.41|2841.41|0
1628244640000|2021-08-06 10:10:40|2841.86|2841.86|2842.34|2842.34|2842.37|2842.37|2841.86|2841.86|0
1628244650000|2021-08-06 10:10:50|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|2842.33|0
1628244660000|2021-08-06 10:11:00|2842.45|2842.45|2842.33|2842.33|2842.45|2842.45|2842.33|2842.33|0
1628244670000|2021-08-06 10:11:10|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|2842.24|0
1628244690000|2021-08-06 10:11:30|2842.29|2842.29|2842.41|2842.41|2842.41|2842.41|2842.29|2842.29|0
1628244700000|2021-08-06 10:11:40|2842.49|2842.49|2842.82|2842.82|2842.82|2842.82|2842.49|2842.49|0
1628244710000|2021-08-06 10:11:50|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1628244720000|2021-08-06 10:12:00|2842.96|2842.96|2842.99|2842.99|2842.99|2842.99|2842.9|2842.9|0
1628244730000|2021-08-06 10:12:10|2842.93|2842.93|2843.32|2843.32|2843.38|2843.38|2842.93|2842.93|0
1628244740000|2021-08-06 10:12:20|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|2843.41|0
1628244770000|2021-08-06 10:12:50|2843.36|2843.36|2843.32|2843.32|2843.36|2843.36|2843.32|2843.32|0
1628244780000|2021-08-06 10:13:00|2843.54|2843.54|2843.6|2843.6|2843.6|2843.6|2843.54|2843.54|0
1628244790000|2021-08-06 10:13:10|2843.49|2843.49|2843.43|2843.43|2843.49|2843.49|2843.43|2843.43|0
1628244840000|2021-08-06 10:14:00|2843.32|2843.32|2844.04|2844.04|2844.04|2844.04|2843.15|2843.15|0
1628244860000|2021-08-06 10:14:20|2843.93|2843.93|2843.94|2843.94|2843.94|2843.94|2843.84|2843.84|0
1628244870000|2021-08-06 10:14:30|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|2843.9|0
1628244880000|2021-08-06 10:14:40|2843.81|2843.81|2843.81|2843.81|2843.87|2843.87|2843.81|2843.81|0
1628244890000|2021-08-06 10:14:50|2843.85|2843.85|2843.97|2843.97|2843.97|2843.97|2843.85|2843.85|0
1628244900000|2021-08-06 10:15:00|2844.08|2844.08|2843.79|2843.79|2844.08|2844.08|2843.79|2843.79|0
1628244910000|2021-08-06 10:15:10|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|0
1628244920000|2021-08-06 10:15:20|2843.98|2843.98|2844.01|2844.01|2844.01|2844.01|2843.98|2843.98|0
1628244930000|2021-08-06 10:15:30|2843.95|2843.95|2843.57|2843.57|2843.95|2843.95|2843.57|2843.57|0
1628244940000|2021-08-06 10:15:40|2843.46|2843.46|2843.43|2843.43|2843.49|2843.49|2843.43|2843.43|0
1628244960000|2021-08-06 10:16:00|2843.38|2843.38|2843.49|2843.49|2843.49|2843.49|2843.38|2843.38|0
1628244970000|2021-08-06 10:16:10|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|2843.55|0
1628244980000|2021-08-06 10:16:20|2843.77|2843.77|2843.65|2843.65|2843.77|2843.77|2843.65|2843.65|0
1628244990000|2021-08-06 10:16:30|2843.88|2843.88|2844.75|2844.75|2844.75|2844.75|2843.87|2843.87|0
1628245010000|2021-08-06 10:16:50|2844.67|2844.67|2844.78|2844.78|2844.78|2844.78|2844.67|2844.67|0
1628245020000|2021-08-06 10:17:00|2844.72|2844.72|2844.83|2844.83|2844.89|2844.89|2844.72|2844.72|0
1628245030000|2021-08-06 10:17:10|2844.78|2844.78|2844.76|2844.76|2844.8|2844.8|2844.76|2844.76|0
1628245040000|2021-08-06 10:17:20|2844.92|2844.92|2845.53|2845.53|2845.53|2845.53|2844.81|2844.81|0
1628245050000|2021-08-06 10:17:30|2846.05|2846.05|2846.43|2846.43|2846.43|2846.43|2845.94|2845.94|0
1628245060000|2021-08-06 10:17:40|2846.46|2846.46|2845.91|2845.91|2846.46|2846.46|2845.75|2845.75|0
1628245070000|2021-08-06 10:17:50|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|2845.8|0
1628245080000|2021-08-06 10:18:00|2845.75|2845.75|2845.01|2845.01|2845.79|2845.79|2845.01|2845.01|0
1628245090000|2021-08-06 10:18:10|2844.83|2844.83|2844.46|2844.46|2844.83|2844.83|2844.32|2844.32|0
1628245100000|2021-08-06 10:18:20|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|2844.52|0
1628245110000|2021-08-06 10:18:30|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|2844.46|0
1628245120000|2021-08-06 10:18:40|2844.41|2844.41|2844.35|2844.35|2844.41|2844.41|2844.35|2844.35|0
1628245140000|2021-08-06 10:19:00|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|2844.4|0
1628245150000|2021-08-06 10:19:10|2844.46|2844.46|2845.21|2845.21|2845.3|2845.3|2844.46|2844.46|0
1628245160000|2021-08-06 10:19:20|2845.05|2845.05|2844.82|2844.82|2845.05|2845.05|2844.82|2844.82|0
1628245200000|2021-08-06 10:20:00|2844.76|2844.76|2844.82|2844.82|2844.82|2844.82|2844.76|2844.76|0
1628245210000|2021-08-06 10:20:10|2844.76|2844.76|2844.3|2844.3|2844.82|2844.82|2844.3|2844.3|0
1628245220000|2021-08-06 10:20:20|2844.26|2844.26|2844.21|2844.21|2844.26|2844.26|2844.21|2844.21|0
1628245240000|2021-08-06 10:20:40|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|2844.13|0
1628245250000|2021-08-06 10:20:50|2844.05|2844.05|2844.01|2844.01|2844.05|2844.05|2844.01|2844.01|0
1628245260000|2021-08-06 10:21:00|2843.96|2843.96|2843.96|2843.96|2843.96|2843.96|2843.9|2843.9|0
1628245280000|2021-08-06 10:21:20|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.71|2843.71|0
1628245290000|2021-08-06 10:21:30|2843.93|2843.93|2844.01|2844.01|2844.15|2844.15|2843.93|2843.93|0
1628245300000|2021-08-06 10:21:40|2844.1|2844.1|2843.98|2843.98|2844.1|2844.1|2843.92|2843.92|0
1628245310000|2021-08-06 10:21:50|2843.94|2843.94|2843.47|2843.47|2843.94|2843.94|2843.47|2843.47|0
1628245320000|2021-08-06 10:22:00|2843.64|2843.64|2843.5|2843.5|2843.64|2843.64|2843.5|2843.5|0
1628245330000|2021-08-06 10:22:10|2843.49|2843.49|2843.49|2843.49|2843.49|2843.49|2843.49|2843.49|0
1628245340000|2021-08-06 10:22:20|2843.43|2843.43|2843.41|2843.41|2843.43|2843.43|2843.41|2843.41|0
1628245350000|2021-08-06 10:22:30|2843.39|2843.39|2843.11|2843.11|2843.41|2843.41|2843.11|2843.11|0
1628245360000|2021-08-06 10:22:40|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|2843.05|0
1628245370000|2021-08-06 10:22:50|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|2843.11|0
1628245380000|2021-08-06 10:23:00|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|0
1628245390000|2021-08-06 10:23:10|2843.06|2843.06|2842.98|2842.98|2843.06|2843.06|2842.98|2842.98|0
1628245400000|2021-08-06 10:23:20|2843.03|2843.03|2842.94|2842.94|2843.03|2843.03|2842.94|2842.94|0
1628245410000|2021-08-06 10:23:30|2842.95|2842.95|2842.93|2842.93|2842.95|2842.95|2842.93|2842.93|0
1628245420000|2021-08-06 10:23:40|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|2842.87|0
1628245440000|2021-08-06 10:24:00|2842.93|2842.93|2843.21|2843.21|2843.21|2843.21|2842.93|2842.93|0
1628245450000|2021-08-06 10:24:10|2843.09|2843.09|2842.81|2842.81|2843.09|2843.09|2842.81|2842.81|0
1628245460000|2021-08-06 10:24:20|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|2842.8|0
1628245480000|2021-08-06 10:24:40|2842.69|2842.69|2842.85|2842.85|2842.85|2842.85|2842.69|2842.69|0
1628245490000|2021-08-06 10:24:50|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|0
1628245500000|2021-08-06 10:25:00|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|2843.02|0
1628245510000|2021-08-06 10:25:10|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|2842.94|0
1628245520000|2021-08-06 10:25:20|2842.77|2842.77|2843.27|2843.27|2843.27|2843.27|2842.77|2842.77|0
1628245530000|2021-08-06 10:25:30|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|2843.21|0
1628245560000|2021-08-06 10:26:00|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|2843.23|0
1628245570000|2021-08-06 10:26:10|2843.29|2843.29|2843.4|2843.4|2843.4|2843.4|2843.29|2843.29|0
1628245590000|2021-08-06 10:26:30|2843.43|2843.43|2843.16|2843.16|2843.43|2843.43|2843.16|2843.16|0
1628245600000|2021-08-06 10:26:40|2843.12|2843.12|2843.01|2843.01|2843.12|2843.12|2843.01|2843.01|0
1628245610000|2021-08-06 10:26:50|2842.92|2842.92|2842.92|2842.92|2842.92|2842.92|2842.92|2842.92|0
1628245630000|2021-08-06 10:27:10|2842.84|2842.84|2842.72|2842.72|2842.89|2842.89|2842.72|2842.72|0
1628245650000|2021-08-06 10:27:30|2842.56|2842.56|2842.89|2842.89|2842.89|2842.89|2842.56|2842.56|0
1628245660000|2021-08-06 10:27:40|2843|2843|2842.89|2842.89|2843|2843|2842.89|2842.89|0
1628245690000|2021-08-06 10:28:10|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|2842.72|0
1628245700000|2021-08-06 10:28:20|2842.66|2842.66|2842.49|2842.49|2842.66|2842.66|2842.49|2842.49|0
1628245730000|2021-08-06 10:28:50|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|0
1628245740000|2021-08-06 10:29:00|2842.55|2842.55|2842.5|2842.5|2842.84|2842.84|2842.5|2842.5|0
1628245750000|2021-08-06 10:29:10|2842.49|2842.49|2842.64|2842.64|2842.64|2842.64|2842.47|2842.47|0
1628245780000|2021-08-06 10:29:40|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|2842.47|0
1628245790000|2021-08-06 10:29:50|2842.53|2842.53|2842.41|2842.41|2842.53|2842.53|2842.41|2842.41|0
1628245800000|2021-08-06 10:30:00|2842.33|2842.33|2842.52|2842.52|2842.52|2842.52|2842.33|2842.33|0
1628245810000|2021-08-06 10:30:10|2842.51|2842.51|2842.4|2842.4|2842.51|2842.51|2842.4|2842.4|0
1628245840000|2021-08-06 10:30:40|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|2842.35|0
1628245850000|2021-08-06 10:30:50|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|2842.51|0
1628245860000|2021-08-06 10:31:00|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|2842.6|0
1628245870000|2021-08-06 10:31:10|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|2842.43|0
1628245910000|2021-08-06 10:31:50|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|2842.49|0
1628245920000|2021-08-06 10:32:00|2842.53|2842.53|2842.85|2842.85|2842.9|2842.9|2842.53|2842.53|0
1628245940000|2021-08-06 10:32:20|2843.01|2843.01|2843.07|2843.07|2843.07|2843.07|2843.01|2843.01|0
1628245950000|2021-08-06 10:32:30|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|2843.24|0
1628245960000|2021-08-06 10:32:40|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|2843.4|0
1628245970000|2021-08-06 10:32:50|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|2843.46|0
1628245990000|2021-08-06 10:33:10|2843.35|2843.35|2842.95|2842.95|2843.52|2843.52|2842.95|2842.95|0
1628246000000|2021-08-06 10:33:20|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|2842.91|0
1628246010000|2021-08-06 10:33:30|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|2842.79|0
1628246030000|2021-08-06 10:33:50|2842.68|2842.68|2842.52|2842.52|2842.68|2842.68|2842.52|2842.52|0
1628246050000|2021-08-06 10:34:10|2842.46|2842.46|2842.13|2842.13|2842.46|2842.46|2842.13|2842.13|0
1628246060000|2021-08-06 10:34:20|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|2841.82|0
1628246080000|2021-08-06 10:34:40|2841.76|2841.76|2842.1|2842.1|2842.1|2842.1|2841.76|2841.76|0
1628246090000|2021-08-06 10:34:50|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|2842.18|0
1628246120000|2021-08-06 10:35:20|2842.3|2842.3|2842.38|2842.38|2842.38|2842.38|2842.3|2842.3|0
1628246160000|2021-08-06 10:36:00|2842.55|2842.55|2842.5|2842.5|2842.72|2842.72|2842.5|2842.5|0
1628246170000|2021-08-06 10:36:10|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|2842.54|0
1628246180000|2021-08-06 10:36:20|2842.59|2842.59|2842.65|2842.65|2842.65|2842.65|2842.59|2842.59|0
1628246190000|2021-08-06 10:36:30|2842.32|2842.32|2842.2|2842.2|2842.32|2842.32|2842.2|2842.2|0
1628246200000|2021-08-06 10:36:40|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|2842.09|0
1628246210000|2021-08-06 10:36:50|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|2842.01|0
1628246220000|2021-08-06 10:37:00|2842.04|2842.04|2841.71|2841.71|2842.04|2842.04|2841.55|2841.55|0
1628246260000|2021-08-06 10:37:40|2841.66|2841.66|2841.38|2841.38|2841.66|2841.66|2841.38|2841.38|0
1628246270000|2021-08-06 10:37:50|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|2841.32|0
1628246290000|2021-08-06 10:38:10|2841.15|2841.15|2841.2|2841.2|2841.21|2841.21|2841.15|2841.15|0
1628246320000|2021-08-06 10:38:40|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|2840.97|0
1628246330000|2021-08-06 10:38:50|2840.89|2840.89|2840.17|2840.17|2840.89|2840.89|2840.17|2840.17|0
1628246340000|2021-08-06 10:39:00|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|0
1628246360000|2021-08-06 10:39:20|2840.25|2840.25|2840.13|2840.13|2840.25|2840.25|2840.13|2840.13|0
1628246370000|2021-08-06 10:39:30|2840.48|2840.48|2840.42|2840.42|2840.48|2840.48|2840.42|2840.42|0
1628246380000|2021-08-06 10:39:40|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|0
1628246390000|2021-08-06 10:39:50|2840.55|2840.55|2840.66|2840.66|2840.66|2840.66|2840.55|2840.55|0
1628246400000|2021-08-06 10:40:00|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1628246410000|2021-08-06 10:40:10|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|2840.71|0
1628246420000|2021-08-06 10:40:20|2840.66|2840.66|2840.6|2840.6|2840.66|2840.66|2840.6|2840.6|0
1628246430000|2021-08-06 10:40:30|2840.43|2840.43|2840.43|2840.43|2840.52|2840.52|2840.43|2840.43|0
1628246450000|2021-08-06 10:40:50|2840.32|2840.32|2840.18|2840.18|2840.32|2840.32|2840.18|2840.18|0
1628246470000|2021-08-06 10:41:10|2839.9|2839.9|2839.83|2839.83|2839.9|2839.9|2839.83|2839.83|0
1628246480000|2021-08-06 10:41:20|2839.87|2839.87|2840.3|2840.3|2840.3|2840.3|2839.87|2839.87|0
1628246490000|2021-08-06 10:41:30|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|2840.25|0
1628246510000|2021-08-06 10:41:50|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|0
1628246520000|2021-08-06 10:42:00|2840.28|2840.28|2840.83|2840.83|2840.83|2840.83|2840.28|2840.28|0
1628246530000|2021-08-06 10:42:10|2840.86|2840.86|2840.83|2840.83|2840.86|2840.86|2840.83|2840.83|0
1628246540000|2021-08-06 10:42:20|2840.5|2840.5|2840.66|2840.66|2840.66|2840.66|2840.5|2840.5|0
1628246560000|2021-08-06 10:42:40|2840.58|2840.58|2840.9|2840.9|2840.9|2840.9|2840.58|2840.58|0
1628246570000|2021-08-06 10:42:50|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1628246590000|2021-08-06 10:43:10|2840.73|2840.73|2840.73|2840.73|2840.73|2840.73|2840.73|2840.73|0
1628246600000|2021-08-06 10:43:20|2840.68|2840.68|2840.71|2840.71|2840.73|2840.73|2840.68|2840.68|0
1628246610000|2021-08-06 10:43:30|2840.6|2840.6|2840.35|2840.35|2840.6|2840.6|2840.35|2840.35|0
1628246630000|2021-08-06 10:43:50|2840.31|2840.31|2839.35|2839.35|2840.31|2840.31|2839.35|2839.35|0
1628246640000|2021-08-06 10:44:00|2839.31|2839.31|2839.13|2839.13|2839.31|2839.31|2839.07|2839.07|0
1628246650000|2021-08-06 10:44:10|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|2839.18|0
1628246660000|2021-08-06 10:44:20|2839.22|2839.22|2839.3|2839.3|2839.3|2839.3|2839.22|2839.22|0
1628246670000|2021-08-06 10:44:30|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1628246680000|2021-08-06 10:44:40|2839.64|2839.64|2839.75|2839.75|2839.75|2839.75|2839.64|2839.64|0
1628246690000|2021-08-06 10:44:50|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|2839.69|0
1628246700000|2021-08-06 10:45:00|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|2839.67|0
1628246720000|2021-08-06 10:45:20|2839.51|2839.51|2839.1|2839.1|2839.51|2839.51|2839.09|2839.09|0
1628246740000|2021-08-06 10:45:40|2838.74|2838.74|2838.71|2838.71|2838.74|2838.74|2838.65|2838.65|0
1628246750000|2021-08-06 10:45:50|2838.65|2838.65|2838.59|2838.59|2838.65|2838.65|2838.59|2838.59|0
1628246760000|2021-08-06 10:46:00|2838.1|2838.1|2838.14|2838.14|2838.14|2838.14|2838.1|2838.1|0
1628246770000|2021-08-06 10:46:10|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|0
1628246780000|2021-08-06 10:46:20|2838.28|2838.28|2838.12|2838.12|2838.3|2838.3|2838.11|2838.11|0
1628246790000|2021-08-06 10:46:30|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|2838.17|0
1628246820000|2021-08-06 10:47:00|2838.23|2838.23|2838.06|2838.06|2838.23|2838.23|2838.06|2838.06|0
1628246830000|2021-08-06 10:47:10|2838|2838|2838|2838|2838|2838|2838|2838|0
1628246840000|2021-08-06 10:47:20|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|2837.96|0
1628246860000|2021-08-06 10:47:40|2837.91|2837.91|2837.85|2837.85|2837.91|2837.91|2837.85|2837.85|0
1628246890000|2021-08-06 10:48:10|2838.09|2838.09|2838.35|2838.35|2838.44|2838.44|2838.09|2838.09|0
1628246910000|2021-08-06 10:48:30|2838.19|2838.19|2838.19|2838.19|2838.19|2838.19|2838.19|2838.19|0
1628246940000|2021-08-06 10:49:00|2838.69|2838.69|2838.73|2838.73|2838.73|2838.73|2838.64|2838.64|0
1628246950000|2021-08-06 10:49:10|2838.78|2838.78|2838.78|2838.78|2838.83|2838.83|2838.78|2838.78|0
1628246980000|2021-08-06 10:49:40|2838.89|2838.89|2839.03|2839.03|2839.03|2839.03|2838.89|2838.89|0
1628247030000|2021-08-06 10:50:30|2839.04|2839.04|2839.04|2839.04|2839.04|2839.04|2839.04|2839.04|0
1628247040000|2021-08-06 10:50:40|2839.39|2839.39|2839.45|2839.45|2839.45|2839.45|2839.39|2839.39|0
1628247050000|2021-08-06 10:50:50|2839.61|2839.61|2839.94|2839.94|2839.94|2839.94|2839.61|2839.61|0
1628247060000|2021-08-06 10:51:00|2840.03|2840.03|2840.31|2840.31|2840.31|2840.31|2839.92|2839.92|0
1628247070000|2021-08-06 10:51:10|2840.14|2840.14|2840.04|2840.04|2840.14|2840.14|2840.04|2840.04|0
1628247100000|2021-08-06 10:51:40|2840.21|2840.21|2840.36|2840.36|2840.36|2840.36|2840.16|2840.16|0
1628247140000|2021-08-06 10:52:20|2840.69|2840.69|2840.72|2840.72|2840.73|2840.73|2840.69|2840.69|0
1628247150000|2021-08-06 10:52:30|2840.77|2840.77|2840.9|2840.9|2840.9|2840.9|2840.77|2840.77|0
1628247160000|2021-08-06 10:52:40|2840.98|2840.98|2841.01|2841.01|2841.01|2841.01|2840.9|2840.9|0
1628247170000|2021-08-06 10:52:50|2840.95|2840.95|2841.23|2841.23|2841.23|2841.23|2840.95|2840.95|0
1628247180000|2021-08-06 10:53:00|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|0
1628247190000|2021-08-06 10:53:10|2841.01|2841.01|2840.96|2840.96|2841.01|2841.01|2840.96|2840.96|0
1628247200000|2021-08-06 10:53:20|2840.9|2840.9|2840.49|2840.49|2840.9|2840.9|2840.49|2840.49|0
1628247210000|2021-08-06 10:53:30|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|2840.43|0
1628247240000|2021-08-06 10:54:00|2840.37|2840.37|2840.29|2840.29|2840.37|2840.37|2840.29|2840.29|0
1628247260000|2021-08-06 10:54:20|2840.28|2840.28|2840.22|2840.22|2840.28|2840.28|2840.22|2840.22|0
1628247300000|2021-08-06 10:55:00|2840.33|2840.33|2839.88|2839.88|2840.33|2840.33|2839.88|2839.88|0
1628247310000|2021-08-06 10:55:10|2839.94|2839.94|2839.99|2839.99|2839.99|2839.99|2839.94|2839.94|0
1628247330000|2021-08-06 10:55:30|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|2839.94|0
1628247340000|2021-08-06 10:55:40|2839.99|2839.99|2840.16|2840.16|2840.16|2840.16|2839.99|2839.99|0
1628247350000|2021-08-06 10:55:50|2840.1|2840.1|2840.38|2840.38|2840.38|2840.38|2840.05|2840.05|0
1628247360000|2021-08-06 10:56:00|2840.49|2840.49|2839.71|2839.71|2840.49|2840.49|2839.71|2839.71|0
1628247370000|2021-08-06 10:56:10|2839.6|2839.6|2839.49|2839.49|2839.6|2839.6|2839.43|2839.43|0
1628247380000|2021-08-06 10:56:20|2839.54|2839.54|2839.54|2839.54|2839.54|2839.54|2839.54|2839.54|0
1628247390000|2021-08-06 10:56:30|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|2839.32|2839.32|0
1628247400000|2021-08-06 10:56:40|2839.43|2839.43|2839.82|2839.82|2839.82|2839.82|2839.43|2839.43|0
1628247410000|2021-08-06 10:56:50|2839.94|2839.94|2840.52|2840.52|2840.52|2840.52|2839.94|2839.94|0
1628247420000|2021-08-06 10:57:00|2840.35|2840.35|2840.5|2840.5|2840.52|2840.52|2840.27|2840.27|0
1628247430000|2021-08-06 10:57:10|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|2840.56|0
1628247440000|2021-08-06 10:57:20|2840.61|2840.61|2840.45|2840.45|2840.61|2840.61|2840.45|2840.45|0
1628247450000|2021-08-06 10:57:30|2840.65|2840.65|2840.65|2840.65|2840.82|2840.82|2840.65|2840.65|0
1628247460000|2021-08-06 10:57:40|2840.59|2840.59|2840.65|2840.65|2840.65|2840.65|2840.32|2840.32|0
1628247470000|2021-08-06 10:57:50|2840.99|2840.99|2840.99|2840.99|2841.03|2841.03|2840.99|2840.99|0
1628247480000|2021-08-06 10:58:00|2840.93|2840.93|2840.82|2840.82|2840.93|2840.93|2840.77|2840.77|0
1628247500000|2021-08-06 10:58:20|2840.88|2840.88|2840.86|2840.86|2840.94|2840.94|2840.86|2840.86|0
1628247510000|2021-08-06 10:58:30|2840.74|2840.74|2840.86|2840.86|2840.86|2840.86|2840.74|2840.74|0
1628247520000|2021-08-06 10:58:40|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|0
1628247540000|2021-08-06 10:59:00|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|2840.96|0
1628247550000|2021-08-06 10:59:10|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|2841.07|0
1628247560000|2021-08-06 10:59:20|2841.04|2841.04|2840.89|2840.89|2841.05|2841.05|2840.89|2840.89|0
1628247570000|2021-08-06 10:59:30|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|2841.22|0
1628247580000|2021-08-06 10:59:40|2841.11|2841.11|2841.09|2841.09|2841.17|2841.17|2841.09|2841.09|0
1628247590000|2021-08-06 10:59:50|2840.98|2840.98|2842.15|2842.15|2842.15|2842.15|2840.81|2840.81|0
1628247600000|2021-08-06 11:00:00|2842.37|2842.37|2841.76|2841.76|2842.37|2842.37|2841.76|2841.76|0
1628247610000|2021-08-06 11:00:10|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|0
1628247620000|2021-08-06 11:00:20|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|2841.26|0
1628247640000|2021-08-06 11:00:40|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|2841.59|0
1628247680000|2021-08-06 11:01:20|2841.92|2841.92|2842.09|2842.09|2842.09|2842.09|2841.92|2841.92|0
1628247690000|2021-08-06 11:01:30|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|2841.93|0
1628247710000|2021-08-06 11:01:50|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|2841.87|0
1628247720000|2021-08-06 11:02:00|2841.7|2841.7|2841.48|2841.48|2841.7|2841.7|2841.48|2841.48|0
1628247740000|2021-08-06 11:02:20|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|2841.54|0
1628247750000|2021-08-06 11:02:30|2841.65|2841.65|2841.44|2841.44|2841.65|2841.65|2841.44|2841.44|0
1628247760000|2021-08-06 11:02:40|2841.5|2841.5|2841.7|2841.7|2841.7|2841.7|2841.37|2841.37|0
1628247780000|2021-08-06 11:03:00|2841.54|2841.54|2841.21|2841.21|2841.54|2841.54|2841.21|2841.21|0
1628247800000|2021-08-06 11:03:20|2841.37|2841.37|2841.43|2841.43|2841.43|2841.43|2841.37|2841.37|0
1628247810000|2021-08-06 11:03:30|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|2841.09|0
1628247830000|2021-08-06 11:03:50|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|0
1628247840000|2021-08-06 11:04:00|2841.05|2841.05|2841.01|2841.01|2841.05|2841.05|2840.97|2840.97|0
1628247850000|2021-08-06 11:04:10|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|2840.84|0
1628247870000|2021-08-06 11:04:30|2840.9|2840.9|2841.07|2841.07|2841.07|2841.07|2840.9|2840.9|0
1628247880000|2021-08-06 11:04:40|2840.9|2840.9|2841.11|2841.11|2841.11|2841.11|2840.9|2840.9|0
1628247900000|2021-08-06 11:05:00|2841.05|2841.05|2840.83|2840.83|2841.22|2841.22|2840.83|2840.83|0
1628247910000|2021-08-06 11:05:10|2840.77|2840.77|2840.24|2840.24|2840.77|2840.77|2840.24|2840.24|0
1628247920000|2021-08-06 11:05:20|2840.22|2840.22|2840.42|2840.42|2840.48|2840.48|2840.2|2840.2|0
1628247930000|2021-08-06 11:05:30|2840.44|2840.44|2840.45|2840.45|2840.45|2840.45|2840.44|2840.44|0
1628247950000|2021-08-06 11:05:50|2840.36|2840.36|2840.41|2840.41|2840.41|2840.41|2840.36|2840.36|0
1628247960000|2021-08-06 11:06:00|2840.32|2840.32|2840.67|2840.67|2840.67|2840.67|2840.32|2840.32|0
1628247970000|2021-08-06 11:06:10|2840.73|2840.73|2840.4|2840.4|2840.73|2840.73|2840.4|2840.4|0
1628248010000|2021-08-06 11:06:50|2840.23|2840.23|2840.07|2840.07|2840.23|2840.23|2840.07|2840.07|0
1628248020000|2021-08-06 11:07:00|2840.23|2840.23|2840.4|2840.4|2840.4|2840.4|2840.23|2840.23|0
1628248030000|2021-08-06 11:07:10|2840.44|2840.44|2840.52|2840.52|2840.53|2840.53|2840.44|2840.44|0
1628248040000|2021-08-06 11:07:20|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|0
1628248070000|2021-08-06 11:07:50|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|0
1628248080000|2021-08-06 11:08:00|2840.35|2840.35|2840.01|2840.01|2840.35|2840.35|2840.01|2840.01|0
1628248090000|2021-08-06 11:08:10|2839.95|2839.95|2840.01|2840.01|2840.01|2840.01|2839.9|2839.9|0
1628248100000|2021-08-06 11:08:20|2839.89|2839.89|2840.17|2840.17|2840.17|2840.17|2839.89|2839.89|0
1628248110000|2021-08-06 11:08:30|2840.29|2840.29|2840.29|2840.29|2840.29|2840.29|2840.29|2840.29|0
1628248120000|2021-08-06 11:08:40|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|2840.23|0
1628248140000|2021-08-06 11:09:00|2840.24|2840.24|2840.46|2840.46|2840.46|2840.46|2840.24|2840.24|0
1628248150000|2021-08-06 11:09:10|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|0
1628248180000|2021-08-06 11:09:40|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|2840.24|0
1628248190000|2021-08-06 11:09:50|2840.07|2840.07|2840.24|2840.24|2840.24|2840.24|2840.07|2840.07|0
1628248210000|2021-08-06 11:10:10|2840.07|2840.07|2839.57|2839.57|2840.07|2840.07|2839.57|2839.57|0
1628248220000|2021-08-06 11:10:20|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|2839.63|0
1628248230000|2021-08-06 11:10:30|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|2839.74|0
1628248240000|2021-08-06 11:10:40|2839.72|2839.72|2839.44|2839.44|2839.72|2839.72|2839.44|2839.44|0
1628248250000|2021-08-06 11:10:50|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|2839.45|0
1628248260000|2021-08-06 11:11:00|2839.5|2839.5|2839.43|2839.43|2839.5|2839.5|2839.43|2839.43|0
1628248270000|2021-08-06 11:11:10|2839.39|2839.39|2839.61|2839.61|2839.61|2839.61|2839.39|2839.39|0
1628248280000|2021-08-06 11:11:20|2839.65|2839.65|2839.42|2839.42|2839.65|2839.65|2839.42|2839.42|0
1628248320000|2021-08-06 11:12:00|2839.26|2839.26|2839.27|2839.27|2839.27|2839.27|2839.26|2839.26|0
1628248330000|2021-08-06 11:12:10|2838.94|2838.94|2838.92|2838.92|2838.94|2838.94|2838.92|2838.92|0
1628248340000|2021-08-06 11:12:20|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|2838.87|0
1628248360000|2021-08-06 11:12:40|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|2838.89|0
1628248370000|2021-08-06 11:12:50|2838.77|2838.77|2838.38|2838.38|2838.77|2838.77|2838.38|2838.38|0
1628248380000|2021-08-06 11:13:00|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1628248390000|2021-08-06 11:13:10|2838.8|2838.8|2838.45|2838.45|2838.8|2838.8|2838.45|2838.45|0
1628248400000|2021-08-06 11:13:20|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|2838.34|0
1628248410000|2021-08-06 11:13:30|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1628248440000|2021-08-06 11:14:00|2838.42|2838.42|2838.46|2838.46|2838.49|2838.49|2838.42|2838.42|0
1628248460000|2021-08-06 11:14:20|2838.41|2838.41|2837.49|2837.49|2838.41|2838.41|2837.49|2837.49|0
1628248470000|2021-08-06 11:14:30|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|0
1628248480000|2021-08-06 11:14:40|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|2837.32|0
1628248500000|2021-08-06 11:15:00|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|2837.37|0
1628248520000|2021-08-06 11:15:20|2837.43|2837.43|2837.77|2837.77|2837.84|2837.84|2837.43|2837.43|0
1628248530000|2021-08-06 11:15:30|2837.82|2837.82|2838.07|2838.07|2838.07|2838.07|2837.82|2837.82|0
1628248550000|2021-08-06 11:15:50|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|2838.11|0
1628248560000|2021-08-06 11:16:00|2838.05|2838.05|2838|2838|2838.05|2838.05|2838|2838|0
1628248600000|2021-08-06 11:16:40|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|2838.05|0
1628248630000|2021-08-06 11:17:10|2838.17|2838.17|2838.33|2838.33|2838.33|2838.33|2838.17|2838.17|0
1628248640000|2021-08-06 11:17:20|2838.39|2838.39|2838.56|2838.56|2838.56|2838.56|2838.39|2838.39|0
1628248650000|2021-08-06 11:17:30|2838.62|2838.62|2838.62|2838.62|2838.67|2838.67|2838.62|2838.62|0
1628248660000|2021-08-06 11:17:40|2838.8|2838.8|2838.85|2838.85|2838.85|2838.85|2838.8|2838.8|0
1628248670000|2021-08-06 11:17:50|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|0
1628248680000|2021-08-06 11:18:00|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|2838.58|0
1628248690000|2021-08-06 11:18:10|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|0
1628248700000|2021-08-06 11:18:20|2838.49|2838.49|2838.49|2838.49|2838.49|2838.49|2838.49|2838.49|0
1628248710000|2021-08-06 11:18:30|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|0
1628248740000|2021-08-06 11:19:00|2838.78|2838.78|2838.56|2838.56|2839.11|2839.11|2838.56|2838.56|0
1628248790000|2021-08-06 11:19:50|2838.73|2838.73|2839.01|2839.01|2839.01|2839.01|2838.73|2838.73|0
1628248800000|2021-08-06 11:20:00|2839.18|2839.18|2839.07|2839.07|2839.18|2839.18|2839.07|2839.07|0
1628248810000|2021-08-06 11:20:10|2839.01|2839.01|2838.84|2838.84|2839.01|2839.01|2838.84|2838.84|0
1628248840000|2021-08-06 11:20:40|2838.78|2838.78|2838.95|2838.95|2838.95|2838.95|2838.78|2838.78|0
1628248850000|2021-08-06 11:20:50|2839.06|2839.06|2839.1|2839.1|2839.1|2839.1|2839.06|2839.06|0
1628248860000|2021-08-06 11:21:00|2839.21|2839.21|2839.3|2839.3|2839.3|2839.3|2839.21|2839.21|0
1628248870000|2021-08-06 11:21:10|2839.36|2839.36|2839.23|2839.23|2839.36|2839.36|2839.23|2839.23|0
1628248880000|2021-08-06 11:21:20|2839.22|2839.22|2839.18|2839.18|2839.22|2839.22|2839.18|2839.18|0
1628248890000|2021-08-06 11:21:30|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|2839.02|0
1628248900000|2021-08-06 11:21:40|2838.91|2838.91|2838.73|2838.73|2838.96|2838.96|2838.73|2838.73|0
1628248910000|2021-08-06 11:21:50|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|0
1628248970000|2021-08-06 11:22:50|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|0
1628248980000|2021-08-06 11:23:00|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|0
1628248990000|2021-08-06 11:23:10|2838.46|2838.46|2838.12|2838.12|2838.46|2838.46|2838.12|2838.12|0
1628249010000|2021-08-06 11:23:30|2838.18|2838.18|2838.13|2838.13|2838.19|2838.19|2838.13|2838.13|0
1628249050000|2021-08-06 11:24:10|2838.3|2838.3|2838.08|2838.08|2838.3|2838.3|2837.91|2837.91|0
1628249060000|2021-08-06 11:24:20|2838.57|2838.57|2837.91|2837.91|2838.57|2838.57|2837.91|2837.91|0
1628249070000|2021-08-06 11:24:30|2837.85|2837.85|2837.79|2837.79|2837.85|2837.85|2837.79|2837.79|0
1628249080000|2021-08-06 11:24:40|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1628249090000|2021-08-06 11:24:50|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|0
1628249100000|2021-08-06 11:25:00|2837.94|2837.94|2837.93|2837.93|2837.94|2837.94|2837.93|2837.93|0
1628249110000|2021-08-06 11:25:10|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1628249140000|2021-08-06 11:25:40|2837.82|2837.82|2836.79|2836.79|2837.88|2837.88|2836.79|2836.79|0
1628249150000|2021-08-06 11:25:50|2836.85|2836.85|2836.88|2836.88|2837.16|2837.16|2836.85|2836.85|0
1628249160000|2021-08-06 11:26:00|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|0
1628249170000|2021-08-06 11:26:10|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|0
1628249180000|2021-08-06 11:26:20|2836.32|2836.32|2836.16|2836.16|2836.32|2836.32|2836.16|2836.16|0
1628249190000|2021-08-06 11:26:30|2836.32|2836.32|2836.49|2836.49|2836.49|2836.49|2836.32|2836.32|0
1628249200000|2021-08-06 11:26:40|2836.54|2836.54|2836.77|2836.77|2836.77|2836.77|2836.54|2836.54|0
1628249210000|2021-08-06 11:26:50|2836.82|2836.82|2836.76|2836.76|2836.82|2836.82|2836.76|2836.76|0
1628249230000|2021-08-06 11:27:10|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|0
1628249240000|2021-08-06 11:27:20|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|0
1628249250000|2021-08-06 11:27:30|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|0
1628249280000|2021-08-06 11:28:00|2836.63|2836.63|2836.55|2836.55|2836.63|2836.63|2836.55|2836.55|0
1628249290000|2021-08-06 11:28:10|2836.6|2836.6|2836.66|2836.66|2836.72|2836.72|2836.6|2836.6|0
1628249310000|2021-08-06 11:28:30|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|0
1628249330000|2021-08-06 11:28:50|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|2836.74|0
1628249370000|2021-08-06 11:29:30|2836.8|2836.8|2836.97|2836.97|2836.97|2836.97|2836.8|2836.8|0
1628249380000|2021-08-06 11:29:40|2836.91|2836.91|2836.85|2836.85|2836.91|2836.91|2836.85|2836.85|0
1628249390000|2021-08-06 11:29:50|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|2836.81|0
1628249410000|2021-08-06 11:30:10|2836.89|2836.89|2836.75|2836.75|2836.89|2836.89|2836.75|2836.75|0
1628249430000|2021-08-06 11:30:30|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|2836.92|0
1628249440000|2021-08-06 11:30:40|2836.75|2836.75|2837.25|2837.25|2837.25|2837.25|2836.75|2836.75|0
1628249450000|2021-08-06 11:30:50|2837.14|2837.14|2837.2|2837.2|2837.25|2837.25|2837.14|2837.14|0
1628249460000|2021-08-06 11:31:00|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|0
1628249480000|2021-08-06 11:31:20|2837.02|2837.02|2836.91|2836.91|2837.05|2837.05|2836.91|2836.91|0
1628249490000|2021-08-06 11:31:30|2836.86|2836.86|2836.52|2836.52|2836.86|2836.86|2836.52|2836.52|0
1628249520000|2021-08-06 11:32:00|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|2836.51|0
1628249530000|2021-08-06 11:32:10|2836.4|2836.4|2836.4|2836.4|2836.4|2836.4|2836.34|2836.34|0
1628249540000|2021-08-06 11:32:20|2836.04|2836.04|2836.27|2836.27|2836.27|2836.27|2836.04|2836.04|0
1628249550000|2021-08-06 11:32:30|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|2836.43|0
1628249560000|2021-08-06 11:32:40|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|0
1628249610000|2021-08-06 11:33:30|2836.65|2836.65|2836.54|2836.54|2836.65|2836.65|2836.54|2836.54|0
1628249620000|2021-08-06 11:33:40|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|0
1628249630000|2021-08-06 11:33:50|2836.26|2836.26|2836.15|2836.15|2836.26|2836.26|2836.15|2836.15|0
1628249640000|2021-08-06 11:34:00|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|2836.31|0
1628249650000|2021-08-06 11:34:10|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|2836.37|0
1628249660000|2021-08-06 11:34:20|2836.54|2836.54|2836.63|2836.63|2836.63|2836.63|2836.54|2836.54|0
1628249700000|2021-08-06 11:35:00|2836.68|2836.68|2836.57|2836.57|2836.68|2836.68|2836.57|2836.57|0
1628249720000|2021-08-06 11:35:20|2836.73|2836.73|2837.12|2837.12|2837.12|2837.12|2836.73|2836.73|0
1628249760000|2021-08-06 11:36:00|2837.34|2837.34|2837.29|2837.29|2837.34|2837.34|2837.29|2837.29|0
1628249770000|2021-08-06 11:36:10|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|2837.23|0
1628249810000|2021-08-06 11:36:50|2836.95|2836.95|2836.89|2836.89|2836.95|2836.95|2836.89|2836.89|0
1628249820000|2021-08-06 11:37:00|2836.92|2836.92|2837.06|2837.06|2837.06|2837.06|2836.92|2836.92|0
1628249830000|2021-08-06 11:37:10|2837.05|2837.05|2836.63|2836.63|2837.05|2837.05|2836.63|2836.63|0
1628249840000|2021-08-06 11:37:20|2836.52|2836.52|2836.23|2836.23|2836.52|2836.52|2835.95|2835.95|0
1628249850000|2021-08-06 11:37:30|2836.28|2836.28|2837|2837|2837|2837|2836.28|2836.28|0
1628249860000|2021-08-06 11:37:40|2837.17|2837.17|2837.06|2837.06|2837.17|2837.17|2837|2837|0
1628249870000|2021-08-06 11:37:50|2837.19|2837.19|2837.57|2837.57|2837.8|2837.8|2837.19|2837.19|0
1628249880000|2021-08-06 11:38:00|2837.52|2837.52|2837.4|2837.4|2837.52|2837.52|2837.4|2837.4|0
1628249890000|2021-08-06 11:38:10|2837.57|2837.57|2837.65|2837.65|2837.65|2837.65|2837.57|2837.57|0
1628249900000|2021-08-06 11:38:20|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|2837.49|0
1628249910000|2021-08-06 11:38:30|2837.43|2837.43|2837.05|2837.05|2837.43|2837.43|2837.05|2837.05|0
1628249930000|2021-08-06 11:38:50|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|2836.88|0
1628249950000|2021-08-06 11:39:10|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|2836.91|0
1628249960000|2021-08-06 11:39:20|2836.74|2836.74|2836.8|2836.8|2836.8|2836.8|2836.74|2836.74|0
1628249980000|2021-08-06 11:39:40|2836.68|2836.68|2837|2837|2837|2837|2836.68|2836.68|0
1628249990000|2021-08-06 11:39:50|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|2837.17|0
1628250010000|2021-08-06 11:40:10|2837.34|2837.34|2837.51|2837.51|2837.51|2837.51|2837.34|2837.34|0
1628250030000|2021-08-06 11:40:30|2837.56|2837.56|2837.57|2837.57|2837.57|2837.57|2837.56|2837.56|0
1628250040000|2021-08-06 11:40:40|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|2837.56|0
1628250050000|2021-08-06 11:40:50|2837.57|2837.57|2837.57|2837.57|2837.57|2837.57|2837.57|2837.57|0
1628250060000|2021-08-06 11:41:00|2837.41|2837.41|2837.35|2837.35|2837.41|2837.41|2837.35|2837.35|0
1628250070000|2021-08-06 11:41:10|2837.18|2837.18|2837.23|2837.23|2837.23|2837.23|2837.18|2837.18|0
1628250100000|2021-08-06 11:41:40|2837.27|2837.27|2837.11|2837.11|2837.27|2837.27|2837.11|2837.11|0
1628250110000|2021-08-06 11:41:50|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1628250120000|2021-08-06 11:42:00|2837.22|2837.22|2837.39|2837.39|2837.39|2837.39|2837.22|2837.22|0
1628250140000|2021-08-06 11:42:20|2837.55|2837.55|2837.61|2837.61|2837.61|2837.61|2837.55|2837.55|0
1628250160000|2021-08-06 11:42:40|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|2837.66|0
1628250170000|2021-08-06 11:42:50|2837.71|2837.71|2837.76|2837.76|2837.76|2837.76|2837.71|2837.71|0
1628250190000|2021-08-06 11:43:10|2838.28|2838.28|2838.67|2838.67|2838.67|2838.67|2838.28|2838.28|0
1628250200000|2021-08-06 11:43:20|2838.7|2838.7|2838.69|2838.69|2838.86|2838.86|2838.41|2838.41|0
1628250230000|2021-08-06 11:43:50|2838.86|2838.86|2839.25|2839.25|2839.25|2839.25|2838.86|2838.86|0
1628250240000|2021-08-06 11:44:00|2839.02|2839.02|2839.08|2839.08|2839.08|2839.08|2839.02|2839.02|0
1628250250000|2021-08-06 11:44:10|2838.97|2838.97|2838.97|2838.97|2838.97|2838.97|2838.97|2838.97|0
1628250260000|2021-08-06 11:44:20|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|2838.91|0
1628250270000|2021-08-06 11:44:30|2839.08|2839.08|2839.14|2839.14|2839.14|2839.14|2839.08|2839.08|0
1628250300000|2021-08-06 11:45:00|2839.16|2839.16|2839.33|2839.33|2839.33|2839.33|2839.16|2839.16|0
1628250310000|2021-08-06 11:45:10|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|2839.34|0
1628250320000|2021-08-06 11:45:20|2839.4|2839.4|2839.42|2839.42|2839.42|2839.42|2839.4|2839.4|0
1628250330000|2021-08-06 11:45:30|2839.41|2839.41|2839.45|2839.45|2839.45|2839.45|2839.41|2839.41|0
1628250340000|2021-08-06 11:45:40|2839.56|2839.56|2839.39|2839.39|2839.56|2839.56|2839.39|2839.39|0
1628250360000|2021-08-06 11:46:00|2839.68|2839.68|2839.86|2839.86|2839.91|2839.91|2839.68|2839.68|0
1628250370000|2021-08-06 11:46:10|2839.97|2839.97|2839.94|2839.94|2840|2840|2839.94|2839.94|0
1628250390000|2021-08-06 11:46:30|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|2840.06|0
1628250400000|2021-08-06 11:46:40|2840.04|2840.04|2840.09|2840.09|2840.09|2840.09|2840.04|2840.04|0
1628250410000|2021-08-06 11:46:50|2839.92|2839.92|2839.43|2839.43|2839.92|2839.92|2839.31|2839.31|0
1628250430000|2021-08-06 11:47:10|2839.32|2839.32|2839.32|2839.32|2839.32|2839.32|2839.32|2839.32|0
1628250440000|2021-08-06 11:47:20|2839.37|2839.37|2839.31|2839.31|2839.37|2839.37|2839.31|2839.31|0
1628250450000|2021-08-06 11:47:30|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|2839.47|0
1628250460000|2021-08-06 11:47:40|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|2839.53|0
1628250480000|2021-08-06 11:48:00|2839.36|2839.36|2839.22|2839.22|2839.36|2839.36|2839.14|2839.14|0
1628250490000|2021-08-06 11:48:10|2839.05|2839.05|2839.01|2839.01|2839.05|2839.05|2839.01|2839.01|0
1628250540000|2021-08-06 11:49:00|2839.05|2839.05|2839.11|2839.11|2839.11|2839.11|2839.05|2839.05|0
1628250560000|2021-08-06 11:49:20|2839.07|2839.07|2839.11|2839.11|2839.11|2839.11|2839.07|2839.07|0
1628250570000|2021-08-06 11:49:30|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|2838.94|0
1628250580000|2021-08-06 11:49:40|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|2839.06|0
1628250600000|2021-08-06 11:50:00|2839|2839|2839.16|2839.16|2839.16|2839.16|2839|2839|0
1628250610000|2021-08-06 11:50:10|2839|2839|2839|2839|2839|2839|2839|2839|0
1628250620000|2021-08-06 11:50:20|2839.01|2839.01|2839.06|2839.06|2839.06|2839.06|2839.01|2839.01|0
1628250630000|2021-08-06 11:50:30|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|0
1628250640000|2021-08-06 11:50:40|2839.08|2839.08|2839.08|2839.08|2839.08|2839.08|2839.08|2839.08|0
1628250660000|2021-08-06 11:51:00|2839.02|2839.02|2839.23|2839.23|2839.24|2839.24|2839.02|2839.02|0
1628250680000|2021-08-06 11:51:20|2838.96|2838.96|2838.75|2838.75|2839.25|2839.25|2838.75|2838.75|0
1628250690000|2021-08-06 11:51:30|2838.74|2838.74|2838.81|2838.81|2838.86|2838.86|2838.74|2838.74|0
1628250700000|2021-08-06 11:51:40|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|2838.75|0
1628250710000|2021-08-06 11:51:50|2838.08|2838.08|2838|2838|2838.08|2838.08|2838|2838|0
1628250720000|2021-08-06 11:52:00|2837.67|2837.67|2837.72|2837.72|2837.83|2837.83|2837.55|2837.55|0
1628250730000|2021-08-06 11:52:10|2837.83|2837.83|2837.72|2837.72|2837.83|2837.83|2837.72|2837.72|0
1628250740000|2021-08-06 11:52:20|2837.6|2837.6|2837.58|2837.58|2837.6|2837.6|2837.56|2837.56|0
1628250750000|2021-08-06 11:52:30|2837.59|2837.59|2837.61|2837.61|2837.61|2837.61|2837.59|2837.59|0
1628250760000|2021-08-06 11:52:40|2837.63|2837.63|2837.95|2837.95|2837.95|2837.95|2837.3|2837.3|0
1628250770000|2021-08-06 11:52:50|2837.89|2837.89|2838|2838|2838|2838|2837.89|2837.89|0
1628250800000|2021-08-06 11:53:20|2838.23|2838.23|2838.34|2838.34|2838.34|2838.34|2838.23|2838.23|0
1628250820000|2021-08-06 11:53:40|2838.4|2838.4|2838.51|2838.51|2838.51|2838.51|2838.4|2838.4|0
1628250830000|2021-08-06 11:53:50|2838.81|2838.81|2838.98|2838.98|2838.98|2838.98|2838.81|2838.81|0
1628250850000|2021-08-06 11:54:10|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|0
1628250880000|2021-08-06 11:54:40|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|0
1628250910000|2021-08-06 11:55:10|2839.32|2839.32|2838.95|2838.95|2839.32|2839.32|2838.95|2838.95|0
1628250920000|2021-08-06 11:55:20|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1628250930000|2021-08-06 11:55:30|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|2838.95|0
1628250940000|2021-08-06 11:55:40|2839.01|2839.01|2839.11|2839.11|2839.17|2839.17|2839.01|2839.01|0
1628250950000|2021-08-06 11:55:50|2839.62|2839.62|2839.91|2839.91|2839.91|2839.91|2839.62|2839.62|0
1628250960000|2021-08-06 11:56:00|2839.87|2839.87|2839.93|2839.93|2839.93|2839.93|2839.87|2839.87|0
1628250970000|2021-08-06 11:56:10|2840.11|2840.11|2840.05|2840.05|2840.11|2840.11|2840.05|2840.05|0
1628250980000|2021-08-06 11:56:20|2840.55|2840.55|2840.55|2840.55|2840.55|2840.55|2840.55|2840.55|0
1628250990000|2021-08-06 11:56:30|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|2840.38|0
1628251000000|2021-08-06 11:56:40|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|2840.47|0
1628251010000|2021-08-06 11:56:50|2840.49|2840.49|2841|2841|2841.05|2841.05|2840.49|2840.49|0
1628251020000|2021-08-06 11:57:00|2841.01|2841.01|2840.64|2840.64|2841.01|2841.01|2840.64|2840.64|0
1628251040000|2021-08-06 11:57:20|2840.63|2840.63|2840.51|2840.51|2840.63|2840.63|2840.51|2840.51|0
1628251050000|2021-08-06 11:57:30|2840.57|2840.57|2840.63|2840.63|2840.63|2840.63|2840.57|2840.57|0
1628251060000|2021-08-06 11:57:40|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|2840.57|0
1628251070000|2021-08-06 11:57:50|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1628251080000|2021-08-06 11:58:00|2840.82|2840.82|2840.76|2840.76|2840.82|2840.82|2840.65|2840.65|0
1628251100000|2021-08-06 11:58:20|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|2840.79|0
1628251120000|2021-08-06 11:58:40|2840.83|2840.83|2840.79|2840.79|2840.83|2840.83|2840.79|2840.79|0
1628251130000|2021-08-06 11:58:50|2840.57|2840.57|2840.6|2840.6|2840.6|2840.6|2840.51|2840.51|0
1628251140000|2021-08-06 11:59:00|2840.54|2840.54|2840.49|2840.49|2840.55|2840.55|2840.49|2840.49|0
1628251150000|2021-08-06 11:59:10|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|0
1628251160000|2021-08-06 11:59:20|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|2840.12|0
1628251170000|2021-08-06 11:59:30|2840.23|2840.23|2839.9|2839.9|2840.23|2840.23|2839.9|2839.9|0
1628251180000|2021-08-06 11:59:40|2839.56|2839.56|2839.81|2839.81|2839.85|2839.85|2839.56|2839.56|0
1628251200000|2021-08-06 12:00:00|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|0
1628251240000|2021-08-06 12:00:40|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|2840.33|0
1628251250000|2021-08-06 12:00:50|2840.44|2840.44|2840.95|2840.95|2840.95|2840.95|2840.44|2840.44|0
1628251260000|2021-08-06 12:01:00|2840.91|2840.91|2841.1|2841.1|2841.1|2841.1|2840.91|2840.91|0
1628251270000|2021-08-06 12:01:10|2840.94|2840.94|2840.94|2840.94|2840.94|2840.94|2840.83|2840.83|0
1628251280000|2021-08-06 12:01:20|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|0
1628251290000|2021-08-06 12:01:30|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|2840.9|0
1628251310000|2021-08-06 12:01:50|2840.73|2840.73|2839.82|2839.82|2840.73|2840.73|2839.82|2839.82|0
1628251320000|2021-08-06 12:02:00|2839.81|2839.81|2839.64|2839.64|2839.81|2839.81|2839.59|2839.59|0
1628251330000|2021-08-06 12:02:10|2839.62|2839.62|2839.61|2839.61|2839.62|2839.62|2839.61|2839.61|0
1628251340000|2021-08-06 12:02:20|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|2839.44|0
1628251350000|2021-08-06 12:02:30|2839.4|2839.4|2839.36|2839.36|2839.4|2839.4|2839.36|2839.36|0
1628251380000|2021-08-06 12:03:00|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|2839.3|0
1628251390000|2021-08-06 12:03:10|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|2839.25|0
1628251400000|2021-08-06 12:03:20|2839.29|2839.29|2838.51|2838.51|2839.43|2839.43|2838.51|2838.51|0
1628251450000|2021-08-06 12:04:10|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|0
1628251460000|2021-08-06 12:04:20|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|0
1628251470000|2021-08-06 12:04:30|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|2838.62|0
1628251490000|2021-08-06 12:04:50|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|2838.61|0
1628251500000|2021-08-06 12:05:00|2838.66|2838.66|2838.67|2838.67|2838.67|2838.67|2838.66|2838.66|0
1628251510000|2021-08-06 12:05:10|2838.73|2838.73|2838.23|2838.23|2838.73|2838.73|2838.23|2838.23|0
1628251530000|2021-08-06 12:05:30|2838.22|2838.22|2838.05|2838.05|2838.22|2838.22|2838.05|2838.05|0
1628251540000|2021-08-06 12:05:40|2837.91|2837.91|2837.49|2837.49|2837.91|2837.91|2837.49|2837.49|0
1628251550000|2021-08-06 12:05:50|2837.48|2837.48|2837.42|2837.42|2837.48|2837.48|2837.42|2837.42|0
1628251570000|2021-08-06 12:06:10|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|2837.25|0
1628251580000|2021-08-06 12:06:20|2837.2|2837.2|2837.19|2837.19|2837.2|2837.2|2837.19|2837.19|0
1628251590000|2021-08-06 12:06:30|2837.08|2837.08|2836.98|2836.98|2837.08|2837.08|2836.98|2836.98|0
1628251600000|2021-08-06 12:06:40|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|0
1628251610000|2021-08-06 12:06:50|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|0
1628251630000|2021-08-06 12:07:10|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|2837.73|0
1628251650000|2021-08-06 12:07:30|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|2837.84|0
1628251660000|2021-08-06 12:07:40|2837.97|2837.97|2837.91|2837.91|2837.97|2837.97|2837.91|2837.91|0
1628251670000|2021-08-06 12:07:50|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|0
1628251680000|2021-08-06 12:08:00|2837.92|2837.92|2837.84|2837.84|2837.92|2837.92|2837.84|2837.84|0
1628251700000|2021-08-06 12:08:20|2837.88|2837.88|2838|2838|2838|2838|2837.88|2837.88|0
1628251710000|2021-08-06 12:08:30|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|2838.16|0
1628251720000|2021-08-06 12:08:40|2838.22|2838.22|2838.21|2838.21|2838.22|2838.22|2838.21|2838.21|0
1628251740000|2021-08-06 12:09:00|2838.29|2838.29|2838.24|2838.24|2838.29|2838.29|2838.24|2838.24|0
1628251760000|2021-08-06 12:09:20|2838.25|2838.25|2838.23|2838.23|2838.25|2838.25|2838.23|2838.23|0
1628251770000|2021-08-06 12:09:30|2838.17|2838.17|2838.45|2838.45|2838.45|2838.45|2838.17|2838.17|0
1628251810000|2021-08-06 12:10:10|2838.39|2838.39|2838.38|2838.38|2838.39|2838.39|2838.38|2838.38|0
1628251820000|2021-08-06 12:10:20|2838.32|2838.32|2837.83|2837.83|2838.32|2838.32|2837.83|2837.83|0
1628251830000|2021-08-06 12:10:30|2837.87|2837.87|2837.91|2837.91|2837.91|2837.91|2837.87|2837.87|0
1628251840000|2021-08-06 12:10:40|2838.24|2838.24|2838.58|2838.58|2838.58|2838.58|2838.24|2838.24|0
1628251860000|2021-08-06 12:11:00|2838.79|2838.79|2838.89|2838.89|2838.89|2838.89|2838.79|2838.79|0
1628251870000|2021-08-06 12:11:10|2838.93|2838.93|2839.2|2839.2|2839.2|2839.2|2838.93|2838.93|0
1628251890000|2021-08-06 12:11:30|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|0
1628251910000|2021-08-06 12:11:50|2839.2|2839.2|2839.31|2839.31|2839.37|2839.37|2839.2|2839.2|0
1628251920000|2021-08-06 12:12:00|2839.08|2839.08|2838.92|2838.92|2839.08|2839.08|2838.9|2838.9|0
1628251930000|2021-08-06 12:12:10|2838.42|2838.42|2838.26|2838.26|2838.42|2838.42|2838.26|2838.26|0
1628251940000|2021-08-06 12:12:20|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|2838.3|0
1628251970000|2021-08-06 12:12:50|2838.13|2838.13|2837.96|2837.96|2838.13|2838.13|2837.96|2837.96|0
1628251980000|2021-08-06 12:13:00|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|2837.92|0
1628251990000|2021-08-06 12:13:10|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1628252000000|2021-08-06 12:13:20|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|2838.03|0
1628252010000|2021-08-06 12:13:30|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1628252040000|2021-08-06 12:14:00|2838.3|2838.3|2838.46|2838.46|2838.46|2838.46|2838.3|2838.3|0
1628252050000|2021-08-06 12:14:10|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|2838.52|0
1628252070000|2021-08-06 12:14:30|2838.53|2838.53|2838.47|2838.47|2838.53|2838.53|2838.47|2838.47|0
1628252080000|2021-08-06 12:14:40|2838.72|2838.72|2838.85|2838.85|2838.9|2838.9|2838.68|2838.68|0
1628252090000|2021-08-06 12:14:50|2838.79|2838.79|2838.73|2838.73|2838.79|2838.79|2838.73|2838.73|0
1628252100000|2021-08-06 12:15:00|2838.74|2838.74|2838.75|2838.75|2838.75|2838.75|2838.74|2838.74|0
1628252110000|2021-08-06 12:15:10|2838.92|2838.92|2838.86|2838.86|2838.92|2838.92|2838.86|2838.86|0
1628252120000|2021-08-06 12:15:20|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|2838.78|0
1628252140000|2021-08-06 12:15:40|2838.86|2838.86|2838.53|2838.53|2838.86|2838.86|2838.53|2838.53|0
1628252160000|2021-08-06 12:16:00|2838.61|2838.61|2838.79|2838.79|2838.79|2838.79|2838.56|2838.56|0
1628252180000|2021-08-06 12:16:20|2838.73|2838.73|2838.54|2838.54|2838.73|2838.73|2838.54|2838.54|0
1628252190000|2021-08-06 12:16:30|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|2838.46|0
1628252220000|2021-08-06 12:17:00|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|2838.54|0
1628252230000|2021-08-06 12:17:10|2838.71|2838.71|2838.99|2838.99|2838.99|2838.99|2838.71|2838.71|0
1628252240000|2021-08-06 12:17:20|2838.82|2838.82|2839.03|2839.03|2839.04|2839.04|2838.82|2838.82|0
1628252260000|2021-08-06 12:17:40|2838.78|2838.78|2838.86|2838.86|2838.86|2838.86|2838.78|2838.78|0
1628252280000|2021-08-06 12:18:00|2838.81|2838.81|2838.45|2838.45|2838.81|2838.81|2838.45|2838.45|0
1628252300000|2021-08-06 12:18:20|2838.44|2838.44|2837.85|2837.85|2838.44|2838.44|2837.85|2837.85|0
1628252310000|2021-08-06 12:18:30|2837.8|2837.8|2837.35|2837.35|2837.8|2837.8|2837.35|2837.35|0
1628252320000|2021-08-06 12:18:40|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|2837.27|0
1628252330000|2021-08-06 12:18:50|2837.23|2837.23|2837.22|2837.22|2837.23|2837.23|2837.11|2837.11|0
1628252350000|2021-08-06 12:19:10|2837.67|2837.67|2837.71|2837.71|2837.71|2837.71|2837.67|2837.67|0
1628252360000|2021-08-06 12:19:20|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|2837.83|0
1628252380000|2021-08-06 12:19:40|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|2837.77|0
1628252390000|2021-08-06 12:19:50|2837.93|2837.93|2838.22|2838.22|2838.22|2838.22|2837.93|2837.93|0
1628252400000|2021-08-06 12:20:00|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|2838.23|0
1628252410000|2021-08-06 12:20:10|2838.67|2838.67|2839|2839|2839|2839|2838.67|2838.67|0
1628252420000|2021-08-06 12:20:20|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|2839.09|0
1628252430000|2021-08-06 12:20:30|2839.03|2839.03|2839.09|2839.09|2839.09|2839.09|2839.03|2839.03|0
1628252440000|2021-08-06 12:20:40|2839.04|2839.04|2838.68|2838.68|2839.04|2839.04|2838.68|2838.68|0
1628252460000|2021-08-06 12:21:00|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1628252480000|2021-08-06 12:21:20|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|2838.74|0
1628252490000|2021-08-06 12:21:30|2838.71|2838.71|2838.61|2838.61|2838.77|2838.77|2838.61|2838.61|0
1628252500000|2021-08-06 12:21:40|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|2838.55|0
1628252510000|2021-08-06 12:21:50|2838.45|2838.45|2837.63|2837.63|2838.46|2838.46|2837.63|2837.63|0
1628252520000|2021-08-06 12:22:00|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|2837.69|0
1628252540000|2021-08-06 12:22:20|2837.63|2837.63|2837.25|2837.25|2837.63|2837.63|2837.25|2837.25|0
1628252560000|2021-08-06 12:22:40|2837.34|2837.34|2837|2837|2837.34|2837.34|2837|2837|0
1628252570000|2021-08-06 12:22:50|2836.95|2836.95|2836.9|2836.9|2836.95|2836.95|2836.9|2836.9|0
1628252580000|2021-08-06 12:23:00|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|2837.07|0
1628252590000|2021-08-06 12:23:10|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|0
1628252600000|2021-08-06 12:23:20|2837.28|2837.28|2837.66|2837.66|2837.66|2837.66|2837.22|2837.22|0
1628252650000|2021-08-06 12:24:10|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|0
1628252660000|2021-08-06 12:24:20|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|2837.48|0
1628252670000|2021-08-06 12:24:30|2837.32|2837.32|2837.3|2837.3|2837.32|2837.32|2837.3|2837.3|0
1628252690000|2021-08-06 12:24:50|2837.13|2837.13|2836.79|2836.79|2837.13|2837.13|2836.75|2836.75|0
1628252710000|2021-08-06 12:25:10|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|2836.57|0
1628252720000|2021-08-06 12:25:20|2836.53|2836.53|2836.35|2836.35|2836.53|2836.53|2836.35|2836.35|0
1628252730000|2021-08-06 12:25:30|2836.39|2836.39|2836.5|2836.5|2836.5|2836.5|2836.39|2836.39|0
1628252740000|2021-08-06 12:25:40|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|2836.56|0
1628252770000|2021-08-06 12:26:10|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|2836.73|0
1628252780000|2021-08-06 12:26:20|2836.68|2836.68|2836.68|2836.68|2836.96|2836.96|2836.68|2836.68|0
1628252790000|2021-08-06 12:26:30|2836.63|2836.63|2836.91|2836.91|2836.91|2836.91|2836.63|2836.63|0
1628252810000|2021-08-06 12:26:50|2836.87|2836.87|2836.7|2836.7|2836.87|2836.87|2836.7|2836.7|0
1628252820000|2021-08-06 12:27:00|2836.31|2836.31|2836.07|2836.07|2836.31|2836.31|2836.07|2836.07|0
1628252830000|2021-08-06 12:27:10|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1628252840000|2021-08-06 12:27:20|2835.96|2835.96|2835.8|2835.8|2835.96|2835.96|2835.8|2835.8|0
1628252850000|2021-08-06 12:27:30|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|2835.81|0
1628252860000|2021-08-06 12:27:40|2835.78|2835.78|2835.95|2835.95|2835.95|2835.95|2835.78|2835.78|0
1628252880000|2021-08-06 12:28:00|2835.78|2835.78|2835.61|2835.61|2835.78|2835.78|2835.61|2835.61|0
1628252890000|2021-08-06 12:28:10|2835.39|2835.39|2835.33|2835.33|2835.39|2835.39|2835.29|2835.29|0
1628252900000|2021-08-06 12:28:20|2835.45|2835.45|2835.24|2835.24|2835.45|2835.45|2835.24|2835.24|0
1628252910000|2021-08-06 12:28:30|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|2835.07|0
1628252930000|2021-08-06 12:28:50|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|0
1628252950000|2021-08-06 12:29:10|2834.83|2834.83|2834.81|2834.81|2834.83|2834.83|2834.77|2834.77|0
1628252960000|2021-08-06 12:29:20|2834.64|2834.64|2834.59|2834.59|2834.64|2834.64|2834.59|2834.59|0
1628252970000|2021-08-06 12:29:30|2834.76|2834.76|2834.66|2834.66|2834.76|2834.76|2834.66|2834.66|0
1628252980000|2021-08-06 12:29:40|2834.6|2834.6|2834.42|2834.42|2834.6|2834.6|2834.42|2834.42|0
1628252990000|2021-08-06 12:29:50|2834.47|2834.47|2835.02|2835.02|2835.02|2835.02|2834.47|2834.47|0
1628253000000|2021-08-06 12:30:00|2835.07|2835.07|2838.65|2838.65|2838.65|2838.65|2835.07|2835.07|0
1628253010000|2021-08-06 12:30:10|2838.61|2838.61|2841.15|2841.15|2841.26|2841.26|2838.49|2838.49|0
1628253020000|2021-08-06 12:30:20|2841.14|2841.14|2842.85|2842.85|2842.85|2842.85|2841.14|2841.14|0
1628253030000|2021-08-06 12:30:30|2843.03|2843.03|2844.21|2844.21|2844.29|2844.29|2843.03|2843.03|0
1628253040000|2021-08-06 12:30:40|2843.88|2843.88|2845.45|2845.45|2845.45|2845.45|2843.82|2843.82|0
1628253050000|2021-08-06 12:30:50|2845.53|2845.53|2847.7|2847.7|2848.17|2848.17|2845.53|2845.53|0
1628253060000|2021-08-06 12:31:00|2847.76|2847.76|2850.04|2850.04|2850.04|2850.04|2847.76|2847.76|0
1628253070000|2021-08-06 12:31:10|2850.21|2850.21|2849.27|2849.27|2850.29|2850.29|2849.23|2849.23|0
1628253080000|2021-08-06 12:31:20|2849.77|2849.77|2848.88|2848.88|2849.82|2849.82|2848.88|2848.88|0
1628253090000|2021-08-06 12:31:30|2849.02|2849.02|2848.37|2848.37|2849.02|2849.02|2848.01|2848.01|0
1628253100000|2021-08-06 12:31:40|2848.2|2848.2|2848.22|2848.22|2848.32|2848.32|2848.15|2848.15|0
1628253110000|2021-08-06 12:31:50|2848.39|2848.39|2846.53|2846.53|2848.56|2848.56|2846.53|2846.53|0
1628253120000|2021-08-06 12:32:00|2846.69|2846.69|2846.64|2846.64|2846.81|2846.81|2846.64|2846.64|0
1628253130000|2021-08-06 12:32:10|2846.92|2846.92|2848.08|2848.08|2848.25|2848.25|2846.92|2846.92|0
1628253140000|2021-08-06 12:32:20|2848.17|2848.17|2848.75|2848.75|2848.75|2848.75|2848.17|2848.17|0
1628253150000|2021-08-06 12:32:30|2848.59|2848.59|2848.26|2848.26|2848.75|2848.75|2848.26|2848.26|0
1628253160000|2021-08-06 12:32:40|2848.42|2848.42|2848.02|2848.02|2848.42|2848.42|2848.02|2848.02|0
1628253170000|2021-08-06 12:32:50|2847.85|2847.85|2847.75|2847.75|2848.18|2848.18|2847.75|2847.75|0
1628253180000|2021-08-06 12:33:00|2847.71|2847.71|2847.7|2847.7|2847.82|2847.82|2847.65|2847.65|0
1628253190000|2021-08-06 12:33:10|2847.43|2847.43|2846.99|2846.99|2847.43|2847.43|2846.99|2846.99|0
1628253200000|2021-08-06 12:33:20|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|2846.88|0
1628253210000|2021-08-06 12:33:30|2846.55|2846.55|2846.66|2846.66|2846.66|2846.66|2846.55|2846.55|0
1628253220000|2021-08-06 12:33:40|2847.12|2847.12|2847.27|2847.27|2847.33|2847.33|2846.99|2846.99|0
1628253230000|2021-08-06 12:33:50|2847.26|2847.26|2847.27|2847.27|2847.27|2847.27|2847.26|2847.26|0
1628253240000|2021-08-06 12:34:00|2846.93|2846.93|2847.41|2847.41|2847.74|2847.74|2846.93|2846.93|0
1628253250000|2021-08-06 12:34:10|2847.74|2847.74|2848.36|2848.36|2848.48|2848.48|2847.41|2847.41|0
1628253260000|2021-08-06 12:34:20|2848.03|2848.03|2847.83|2847.83|2848.64|2848.64|2847.81|2847.81|0
1628253280000|2021-08-06 12:34:40|2848.33|2848.33|2847.83|2847.83|2848.33|2848.33|2847.67|2847.67|0
1628253290000|2021-08-06 12:34:50|2847.67|2847.67|2847.78|2847.78|2847.78|2847.78|2847.5|2847.5|0
1628253300000|2021-08-06 12:35:00|2848.27|2848.27|2848.78|2848.78|2849.15|2849.15|2848.04|2848.04|0
1628253310000|2021-08-06 12:35:10|2848.66|2848.66|2848.38|2848.38|2848.66|2848.66|2848.05|2848.05|0
1628253320000|2021-08-06 12:35:20|2848.42|2848.42|2846.91|2846.91|2848.42|2848.42|2846.91|2846.91|0
1628253330000|2021-08-06 12:35:30|2846.57|2846.57|2847.95|2847.95|2848.03|2848.03|2846.57|2846.57|0
1628253340000|2021-08-06 12:35:40|2847.89|2847.89|2847.73|2847.73|2847.89|2847.89|2847.73|2847.73|0
1628253350000|2021-08-06 12:35:50|2847.89|2847.89|2847.39|2847.39|2847.89|2847.89|2847.39|2847.39|0
1628253360000|2021-08-06 12:36:00|2847.12|2847.12|2848.21|2848.21|2848.54|2848.54|2847.12|2847.12|0
1628253370000|2021-08-06 12:36:10|2848.29|2848.29|2849.58|2849.58|2849.58|2849.58|2848.21|2848.21|0
1628253380000|2021-08-06 12:36:20|2849.54|2849.54|2849.67|2849.67|2849.67|2849.67|2849.5|2849.5|0
1628253390000|2021-08-06 12:36:30|2849.84|2849.84|2849.78|2849.78|2849.84|2849.84|2849.78|2849.78|0
1628253400000|2021-08-06 12:36:40|2849.44|2849.44|2849.07|2849.07|2849.52|2849.52|2849.07|2849.07|0
1628253410000|2021-08-06 12:36:50|2848.89|2848.89|2848.68|2848.68|2848.89|2848.89|2848.63|2848.63|0
1628253420000|2021-08-06 12:37:00|2848.41|2848.41|2847.83|2847.83|2848.41|2848.41|2847.83|2847.83|0
1628253430000|2021-08-06 12:37:10|2847.61|2847.61|2845.19|2845.19|2847.61|2847.61|2844.59|2844.59|0
1628253440000|2021-08-06 12:37:20|2845.13|2845.13|2845.25|2845.25|2845.25|2845.25|2845.13|2845.13|0
1628253450000|2021-08-06 12:37:30|2844.86|2844.86|2845.13|2845.13|2845.13|2845.13|2844.3|2844.3|0
1628253460000|2021-08-06 12:37:40|2845.3|2845.3|2845.42|2845.42|2845.54|2845.54|2845.3|2845.3|0
1628253470000|2021-08-06 12:37:50|2845.7|2845.7|2845.76|2845.76|2845.93|2845.93|2845.7|2845.7|0
1628253480000|2021-08-06 12:38:00|2845.92|2845.92|2846.25|2846.25|2846.25|2846.25|2845.92|2845.92|0
1628253490000|2021-08-06 12:38:10|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|2846.42|0
1628253500000|2021-08-06 12:38:20|2846.59|2846.59|2846.83|2846.83|2846.92|2846.92|2846.59|2846.59|0
1628253520000|2021-08-06 12:38:40|2847.34|2847.34|2848.77|2848.77|2848.77|2848.77|2847.34|2847.34|0
1628253530000|2021-08-06 12:38:50|2849.21|2849.21|2849.26|2849.26|2849.26|2849.26|2849.21|2849.21|0
1628253540000|2021-08-06 12:39:00|2849.76|2849.76|2849.88|2849.88|2849.88|2849.88|2849.59|2849.59|0
1628253550000|2021-08-06 12:39:10|2849.71|2849.71|2849.88|2849.88|2849.88|2849.88|2849.71|2849.71|0
1628253560000|2021-08-06 12:39:20|2849.55|2849.55|2849.71|2849.71|2849.71|2849.71|2849.55|2849.55|0
1628253580000|2021-08-06 12:39:40|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|2849.83|0
1628253590000|2021-08-06 12:39:50|2849.66|2849.66|2850.23|2850.23|2850.23|2850.23|2849.66|2849.66|0
1628253600000|2021-08-06 12:40:00|2850.39|2850.39|2850.49|2850.49|2850.55|2850.55|2850.39|2850.39|0
1628253610000|2021-08-06 12:40:10|2850.74|2850.74|2851.89|2851.89|2851.89|2851.89|2850.74|2850.74|0
1628253640000|2021-08-06 12:40:40|2851.95|2851.95|2852.37|2852.37|2852.37|2852.37|2851.95|2851.95|0
1628253650000|2021-08-06 12:40:50|2852.49|2852.49|2852.84|2852.84|2852.84|2852.84|2852.49|2852.49|0
1628253660000|2021-08-06 12:41:00|2852.78|2852.78|2852.62|2852.62|2852.78|2852.78|2852.62|2852.62|0
1628253670000|2021-08-06 12:41:10|2852.85|2852.85|2852.9|2852.9|2852.9|2852.9|2852.62|2852.62|0
1628253680000|2021-08-06 12:41:20|2853.23|2853.23|2853.24|2853.24|2853.4|2853.4|2853.23|2853.23|0
1628253690000|2021-08-06 12:41:30|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|2853.25|0
1628253700000|2021-08-06 12:41:40|2853.02|2853.02|2852.31|2852.31|2853.19|2853.19|2851.81|2851.81|0
1628253710000|2021-08-06 12:41:50|2852.42|2852.42|2852.55|2852.55|2852.77|2852.77|2852.42|2852.42|0
1628253720000|2021-08-06 12:42:00|2852.67|2852.67|2852.86|2852.86|2852.86|2852.86|2852.32|2852.32|0
1628253730000|2021-08-06 12:42:10|2852.57|2852.57|2853.08|2853.08|2853.19|2853.19|2852.46|2852.46|0
1628253740000|2021-08-06 12:42:20|2853.25|2853.25|2853.05|2853.05|2853.25|2853.25|2853.05|2853.05|0
1628253750000|2021-08-06 12:42:30|2853|2853|2851.96|2851.96|2853|2853|2851.96|2851.96|0
1628253760000|2021-08-06 12:42:40|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|2851.9|0
1628253770000|2021-08-06 12:42:50|2851.82|2851.82|2851.99|2851.99|2851.99|2851.99|2851.82|2851.82|0
1628253780000|2021-08-06 12:43:00|2851.55|2851.55|2851.77|2851.77|2851.77|2851.77|2851.5|2851.5|0
1628253790000|2021-08-06 12:43:10|2852.1|2852.1|2852.04|2852.04|2852.16|2852.16|2852.04|2852.04|0
1628253810000|2021-08-06 12:43:30|2851.82|2851.82|2851.66|2851.66|2851.83|2851.83|2851.66|2851.66|0
1628253830000|2021-08-06 12:43:50|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|2851.99|0
1628253840000|2021-08-06 12:44:00|2851.97|2851.97|2852.09|2852.09|2852.09|2852.09|2851.64|2851.64|0
1628253860000|2021-08-06 12:44:20|2852.26|2852.26|2852.43|2852.43|2852.43|2852.43|2852.21|2852.21|0
1628253880000|2021-08-06 12:44:40|2852.26|2852.26|2851.87|2851.87|2852.26|2852.26|2851.87|2851.87|0
1628253890000|2021-08-06 12:44:50|2851.89|2851.89|2851.71|2851.71|2851.93|2851.93|2851.71|2851.71|0
1628253900000|2021-08-06 12:45:00|2851.79|2851.79|2852.24|2852.24|2852.24|2852.24|2851.79|2851.79|0
1628253910000|2021-08-06 12:45:10|2852.28|2852.28|2852.26|2852.26|2852.28|2852.28|2852.26|2852.26|0
1628253920000|2021-08-06 12:45:20|2852.43|2852.43|2852.54|2852.54|2852.71|2852.71|2852.43|2852.43|0
1628253930000|2021-08-06 12:45:30|2852.72|2852.72|2852.95|2852.95|2853.12|2853.12|2852.72|2852.72|0
1628253940000|2021-08-06 12:45:40|2852.62|2852.62|2852.51|2852.51|2852.62|2852.62|2852.51|2852.51|0
1628253960000|2021-08-06 12:46:00|2852.56|2852.56|2852.55|2852.55|2852.84|2852.84|2852.5|2852.5|0
1628253970000|2021-08-06 12:46:10|2852.71|2852.71|2852.93|2852.93|2852.93|2852.93|2852.71|2852.71|0
1628253980000|2021-08-06 12:46:20|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|2852.94|0
1628253990000|2021-08-06 12:46:30|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|0
1628254000000|2021-08-06 12:46:40|2853.43|2853.43|2854.33|2854.33|2854.33|2854.33|2853.43|2853.43|0
1628254010000|2021-08-06 12:46:50|2854.6|2854.6|2854.77|2854.77|2854.77|2854.77|2854.6|2854.6|0
1628254020000|2021-08-06 12:47:00|2854.86|2854.86|2855.38|2855.38|2855.54|2855.54|2854.86|2854.86|0
1628254030000|2021-08-06 12:47:10|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|2855.54|0
1628254040000|2021-08-06 12:47:20|2855.58|2855.58|2855.66|2855.66|2855.77|2855.77|2855.54|2855.54|0
1628254050000|2021-08-06 12:47:30|2855.72|2855.72|2855.85|2855.85|2855.85|2855.85|2855.47|2855.47|0
1628254060000|2021-08-06 12:47:40|2855.62|2855.62|2855.65|2855.65|2855.65|2855.65|2855.62|2855.62|0
1628254070000|2021-08-06 12:47:50|2855.7|2855.7|2855.65|2855.65|2855.7|2855.7|2855.65|2855.65|0
1628254080000|2021-08-06 12:48:00|2855.81|2855.81|2855.88|2855.88|2855.88|2855.88|2855.72|2855.72|0
1628254090000|2021-08-06 12:48:10|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|2855.87|0
1628254100000|2021-08-06 12:48:20|2856.2|2856.2|2856.22|2856.22|2856.22|2856.22|2856.16|2856.16|0
1628254110000|2021-08-06 12:48:30|2856.1|2856.1|2856.33|2856.33|2856.33|2856.33|2856.1|2856.1|0
1628254120000|2021-08-06 12:48:40|2856.37|2856.37|2857.05|2857.05|2857.1|2857.1|2856.37|2856.37|0
1628254130000|2021-08-06 12:48:50|2856.94|2856.94|2856.76|2856.76|2856.94|2856.94|2856.71|2856.71|0
1628254140000|2021-08-06 12:49:00|2856.94|2856.94|2857.34|2857.34|2857.35|2857.35|2856.94|2856.94|0
1628254150000|2021-08-06 12:49:10|2857.39|2857.39|2857.34|2857.34|2857.39|2857.39|2857.34|2857.34|0
1628254170000|2021-08-06 12:49:30|2857.39|2857.39|2858.26|2858.26|2858.27|2858.27|2857.39|2857.39|0
1628254180000|2021-08-06 12:49:40|2858.25|2858.25|2858.23|2858.23|2858.25|2858.25|2858.23|2858.23|0
1628254190000|2021-08-06 12:49:50|2858.25|2858.25|2858.39|2858.39|2858.42|2858.42|2857.89|2857.89|0
1628254200000|2021-08-06 12:50:00|2858.5|2858.5|2858.65|2858.65|2858.66|2858.66|2858.39|2858.39|0
1628254210000|2021-08-06 12:50:10|2858.69|2858.69|2858.8|2858.8|2858.8|2858.8|2858.69|2858.69|0
1628254220000|2021-08-06 12:50:20|2859.3|2859.3|2859.63|2859.63|2859.63|2859.63|2859.3|2859.3|0
1628254230000|2021-08-06 12:50:30|2859.69|2859.69|2859.97|2859.97|2859.97|2859.97|2859.69|2859.69|0
1628254240000|2021-08-06 12:50:40|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|2859.86|0
1628254250000|2021-08-06 12:50:50|2859.77|2859.77|2859.39|2859.39|2859.83|2859.83|2859.39|2859.39|0
1628254260000|2021-08-06 12:51:00|2859.34|2859.34|2859.7|2859.7|2859.7|2859.7|2858.88|2858.88|0
1628254270000|2021-08-06 12:51:10|2859.66|2859.66|2859.44|2859.44|2859.83|2859.83|2859.44|2859.44|0
1628254280000|2021-08-06 12:51:20|2859.49|2859.49|2859.49|2859.49|2859.55|2859.55|2859.49|2859.49|0
1628254290000|2021-08-06 12:51:30|2859.33|2859.33|2858.88|2858.88|2859.33|2859.33|2858.88|2858.88|0
1628254300000|2021-08-06 12:51:40|2858.71|2858.71|2858.67|2858.67|2858.71|2858.71|2858.67|2858.67|0
1628254310000|2021-08-06 12:51:50|2858.61|2858.61|2858.83|2858.83|2858.83|2858.83|2858.61|2858.61|0
1628254320000|2021-08-06 12:52:00|2858.72|2858.72|2858.43|2858.43|2858.72|2858.72|2858.27|2858.27|0
1628254330000|2021-08-06 12:52:10|2858.44|2858.44|2859.05|2859.05|2859.05|2859.05|2858.44|2858.44|0
1628254340000|2021-08-06 12:52:20|2859.38|2859.38|2859.91|2859.91|2859.95|2859.95|2859.21|2859.21|0
1628254350000|2021-08-06 12:52:30|2860.08|2860.08|2860.67|2860.67|2860.83|2860.83|2859.96|2859.96|0
1628254370000|2021-08-06 12:52:50|2860.72|2860.72|2860.61|2860.61|2860.72|2860.72|2860.61|2860.61|0
1628254380000|2021-08-06 12:53:00|2860.44|2860.44|2860.73|2860.73|2860.73|2860.73|2860.44|2860.44|0
1628254390000|2021-08-06 12:53:10|2860.74|2860.74|2860.6|2860.6|2860.75|2860.75|2860.6|2860.6|0
1628254400000|2021-08-06 12:53:20|2860.44|2860.44|2860.33|2860.33|2860.44|2860.44|2860.27|2860.27|0
1628254410000|2021-08-06 12:53:30|2860.21|2860.21|2860.21|2860.21|2860.27|2860.27|2860.21|2860.21|0
1628254420000|2021-08-06 12:53:40|2860.33|2860.33|2860.05|2860.05|2860.33|2860.33|2859.99|2859.99|0
1628254430000|2021-08-06 12:53:50|2859.83|2859.83|2859.71|2859.71|2859.83|2859.83|2859.71|2859.71|0
1628254440000|2021-08-06 12:54:00|2859.54|2859.54|2859.6|2859.6|2859.6|2859.6|2859.54|2859.54|0
1628254450000|2021-08-06 12:54:10|2859.65|2859.65|2860.52|2860.52|2860.63|2860.63|2859.65|2859.65|0
1628254460000|2021-08-06 12:54:20|2860.48|2860.48|2860.27|2860.27|2860.48|2860.48|2860.27|2860.27|0
1628254470000|2021-08-06 12:54:30|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.16|2860.16|0
1628254480000|2021-08-06 12:54:40|2860.26|2860.26|2860.31|2860.31|2860.31|2860.31|2860.26|2860.26|0
1628254490000|2021-08-06 12:54:50|2860.36|2860.36|2860.45|2860.45|2860.45|2860.45|2860.36|2860.36|0
1628254500000|2021-08-06 12:55:00|2860.94|2860.94|2861.16|2861.16|2861.22|2861.22|2860.94|2860.94|0
1628254510000|2021-08-06 12:55:10|2861.22|2861.22|2861.46|2861.46|2861.63|2861.63|2861.22|2861.22|0
1628254520000|2021-08-06 12:55:20|2861.21|2861.21|2860.99|2860.99|2861.21|2861.21|2860.99|2860.99|0
1628254530000|2021-08-06 12:55:30|2860.93|2860.93|2860.66|2860.66|2860.93|2860.93|2860.66|2860.66|0
1628254540000|2021-08-06 12:55:40|2860.58|2860.58|2860.08|2860.08|2860.58|2860.58|2860.08|2860.08|0
1628254550000|2021-08-06 12:55:50|2859.8|2859.8|2859.21|2859.21|2859.8|2859.8|2859.21|2859.21|0
1628254560000|2021-08-06 12:56:00|2859.19|2859.19|2859.24|2859.24|2859.24|2859.24|2859.07|2859.07|0
1628254570000|2021-08-06 12:56:10|2859.41|2859.41|2859.43|2859.43|2859.52|2859.52|2859.35|2859.35|0
1628254580000|2021-08-06 12:56:20|2859.51|2859.51|2860.29|2860.29|2860.29|2860.29|2859.51|2859.51|0
1628254600000|2021-08-06 12:56:40|2860.23|2860.23|2860.33|2860.33|2860.33|2860.33|2860.23|2860.23|0
1628254610000|2021-08-06 12:56:50|2860.72|2860.72|2860.24|2860.24|2860.72|2860.72|2860.24|2860.24|0
1628254620000|2021-08-06 12:57:00|2860.13|2860.13|2859.95|2859.95|2860.13|2860.13|2859.95|2859.95|0
1628254630000|2021-08-06 12:57:10|2860.12|2860.12|2859.9|2859.9|2860.12|2860.12|2859.9|2859.9|0
1628254640000|2021-08-06 12:57:20|2859.79|2859.79|2859.66|2859.66|2859.84|2859.84|2859.62|2859.62|0
1628254650000|2021-08-06 12:57:30|2860.37|2860.37|2860.89|2860.89|2860.89|2860.89|2860.37|2860.37|0
1628254660000|2021-08-06 12:57:40|2860.81|2860.81|2861.21|2861.21|2861.21|2861.21|2860.81|2860.81|0
1628254680000|2021-08-06 12:58:00|2861.09|2861.09|2860.91|2860.91|2861.09|2861.09|2860.81|2860.81|0
1628254690000|2021-08-06 12:58:10|2861.08|2861.08|2860.91|2860.91|2861.12|2861.12|2860.91|2860.91|0
1628254700000|2021-08-06 12:58:20|2861.08|2861.08|2861.14|2861.14|2861.14|2861.14|2861.08|2861.08|0
1628254710000|2021-08-06 12:58:30|2861.19|2861.19|2861.36|2861.36|2861.36|2861.36|2861.19|2861.19|0
1628254720000|2021-08-06 12:58:40|2861.24|2861.24|2861.91|2861.91|2861.91|2861.91|2861.24|2861.24|0
1628254750000|2021-08-06 12:59:10|2862.36|2862.36|2862.93|2862.93|2862.93|2862.93|2862.36|2862.36|0
1628254770000|2021-08-06 12:59:30|2862.87|2862.87|2862.66|2862.66|2862.87|2862.87|2862.66|2862.66|0
1628254780000|2021-08-06 12:59:40|2862.6|2862.6|2861.85|2861.85|2862.6|2862.6|2861.85|2861.85|0
1628254790000|2021-08-06 12:59:50|2862.01|2862.01|2863.33|2863.33|2863.33|2863.33|2862.01|2862.01|0
1628254800000|2021-08-06 13:00:00|2863.35|2863.35|2863.88|2863.88|2863.88|2863.88|2863.35|2863.35|0
1628254810000|2021-08-06 13:00:10|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|2863.77|0
1628254820000|2021-08-06 13:00:20|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|0
1628254830000|2021-08-06 13:00:30|2863.57|2863.57|2863.72|2863.72|2863.86|2863.86|2863.49|2863.49|0
1628254840000|2021-08-06 13:00:40|2863.61|2863.61|2863.94|2863.94|2863.94|2863.94|2863.5|2863.5|0
1628254850000|2021-08-06 13:00:50|2864.11|2864.11|2864.21|2864.21|2864.71|2864.71|2864.11|2864.11|0
1628254860000|2021-08-06 13:01:00|2864.04|2864.04|2863.44|2863.44|2864.05|2864.05|2863.05|2863.05|0
1628254870000|2021-08-06 13:01:10|2863.56|2863.56|2865.45|2865.45|2865.45|2865.45|2863.56|2863.56|0
1628254880000|2021-08-06 13:01:20|2865.39|2865.39|2864.72|2864.72|2865.47|2865.47|2864.72|2864.72|0
1628254890000|2021-08-06 13:01:30|2864.89|2864.89|2865.26|2865.26|2865.26|2865.26|2864.89|2864.89|0
1628254900000|2021-08-06 13:01:40|2865.48|2865.48|2865.81|2865.81|2865.81|2865.81|2865.48|2865.48|0
1628254910000|2021-08-06 13:01:50|2865.65|2865.65|2864.99|2864.99|2865.7|2865.7|2864.99|2864.99|0
1628254920000|2021-08-06 13:02:00|2865.04|2865.04|2864.43|2864.43|2865.04|2865.04|2864.43|2864.43|0
1628254930000|2021-08-06 13:02:10|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|2864.41|0
1628254940000|2021-08-06 13:02:20|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|0
1628254950000|2021-08-06 13:02:30|2864.42|2864.42|2864.64|2864.64|2864.64|2864.64|2864.42|2864.42|0
1628254970000|2021-08-06 13:02:50|2864.69|2864.69|2864.85|2864.85|2864.85|2864.85|2864.69|2864.69|0
1628254980000|2021-08-06 13:03:00|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|0
1628254990000|2021-08-06 13:03:10|2864.96|2864.96|2864.24|2864.24|2864.96|2864.96|2864.24|2864.24|0
1628255000000|2021-08-06 13:03:20|2864.07|2864.07|2863.91|2863.91|2864.07|2864.07|2863.91|2863.91|0
1628255010000|2021-08-06 13:03:30|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|2863.79|0
1628255020000|2021-08-06 13:03:40|2863.78|2863.78|2863.56|2863.56|2863.78|2863.78|2863.56|2863.56|0
1628255030000|2021-08-06 13:03:50|2863.52|2863.52|2862.33|2862.33|2863.52|2863.52|2862.33|2862.33|0
1628255040000|2021-08-06 13:04:00|2862.21|2862.21|2862.14|2862.14|2862.23|2862.23|2862.11|2862.11|0
1628255050000|2021-08-06 13:04:10|2862.2|2862.2|2862.31|2862.31|2862.31|2862.31|2862.2|2862.2|0
1628255060000|2021-08-06 13:04:20|2862.48|2862.48|2862.2|2862.2|2862.48|2862.48|2862.14|2862.14|0
1628255070000|2021-08-06 13:04:30|2862.7|2862.7|2862.74|2862.74|2862.74|2862.74|2862.62|2862.62|0
1628255080000|2021-08-06 13:04:40|2862.78|2862.78|2862.93|2862.93|2862.93|2862.93|2862.78|2862.78|0
1628255090000|2021-08-06 13:04:50|2862.98|2862.98|2864|2864|2864.02|2864.02|2862.98|2862.98|0
1628255100000|2021-08-06 13:05:00|2863.84|2863.84|2863.92|2863.92|2863.92|2863.92|2863.34|2863.34|0
1628255110000|2021-08-06 13:05:10|2864.03|2864.03|2864.04|2864.04|2864.15|2864.15|2863.99|2863.99|0
1628255120000|2021-08-06 13:05:20|2864.42|2864.42|2864.37|2864.37|2864.59|2864.59|2864.37|2864.37|0
1628255130000|2021-08-06 13:05:30|2864.31|2864.31|2863.75|2863.75|2864.31|2864.31|2863.75|2863.75|0
1628255140000|2021-08-06 13:05:40|2863.54|2863.54|2863.16|2863.16|2863.54|2863.54|2863.07|2863.07|0
1628255150000|2021-08-06 13:05:50|2863.1|2863.1|2863.21|2863.21|2863.21|2863.21|2862.84|2862.84|0
1628255160000|2021-08-06 13:06:00|2863.54|2863.54|2864.38|2864.38|2864.38|2864.38|2863.54|2863.54|0
1628255170000|2021-08-06 13:06:10|2864.46|2864.46|2864.48|2864.48|2864.48|2864.48|2864.46|2864.46|0
1628255180000|2021-08-06 13:06:20|2864.65|2864.65|2864.58|2864.58|2864.75|2864.75|2864.48|2864.48|0
1628255190000|2021-08-06 13:06:30|2865.08|2865.08|2865.57|2865.57|2865.63|2865.63|2865.08|2865.08|0
1628255200000|2021-08-06 13:06:40|2865.53|2865.53|2865.38|2865.38|2865.64|2865.64|2865.38|2865.38|0
1628255210000|2021-08-06 13:06:50|2865.55|2865.55|2866.47|2866.47|2866.47|2866.47|2865.55|2865.55|0
1628255220000|2021-08-06 13:07:00|2866.41|2866.41|2865.81|2865.81|2866.41|2866.41|2865.81|2865.81|0
1628255230000|2021-08-06 13:07:10|2865.79|2865.79|2865.35|2865.35|2865.79|2865.79|2865.35|2865.35|0
1628255240000|2021-08-06 13:07:20|2865.41|2865.41|2864.98|2864.98|2865.41|2865.41|2864.51|2864.51|0
1628255250000|2021-08-06 13:07:30|2865.15|2865.15|2865.04|2865.04|2865.15|2865.15|2865.04|2865.04|0
1628255270000|2021-08-06 13:07:50|2864.87|2864.87|2864.65|2864.65|2864.87|2864.87|2864.65|2864.65|0
1628255280000|2021-08-06 13:08:00|2864.71|2864.71|2864.8|2864.8|2864.8|2864.8|2864.71|2864.71|0
1628255290000|2021-08-06 13:08:10|2865.3|2865.3|2865.13|2865.13|2865.3|2865.3|2865.13|2865.13|0
1628255300000|2021-08-06 13:08:20|2865.15|2865.15|2864.78|2864.78|2865.15|2865.15|2864.78|2864.78|0
1628255310000|2021-08-06 13:08:30|2864.73|2864.73|2864.59|2864.59|2864.73|2864.73|2864.47|2864.47|0
1628255320000|2021-08-06 13:08:40|2864.72|2864.72|2864.62|2864.62|2864.95|2864.95|2864.62|2864.62|0
1628255330000|2021-08-06 13:08:50|2864.57|2864.57|2864.54|2864.54|2864.57|2864.57|2864.48|2864.48|0
1628255340000|2021-08-06 13:09:00|2864.26|2864.26|2864.18|2864.18|2864.26|2864.26|2864.18|2864.18|0
1628255350000|2021-08-06 13:09:10|2864.01|2864.01|2863.85|2863.85|2864.01|2864.01|2863.85|2863.85|0
1628255360000|2021-08-06 13:09:20|2863.73|2863.73|2863.67|2863.67|2863.73|2863.73|2863.67|2863.67|0
1628255370000|2021-08-06 13:09:30|2863.62|2863.62|2863.42|2863.42|2863.62|2863.62|2863.42|2863.42|0
1628255380000|2021-08-06 13:09:40|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|2863.46|0
1628255390000|2021-08-06 13:09:50|2863.5|2863.5|2863.45|2863.45|2863.5|2863.5|2863.45|2863.45|0
1628255400000|2021-08-06 13:10:00|2863.5|2863.5|2863.72|2863.72|2863.89|2863.89|2862.94|2862.94|0
1628255410000|2021-08-06 13:10:10|2863.61|2863.61|2863.57|2863.57|2863.61|2863.61|2863.57|2863.57|0
1628255420000|2021-08-06 13:10:20|2864.15|2864.15|2864.26|2864.26|2864.42|2864.42|2863.93|2863.93|0
1628255440000|2021-08-06 13:10:40|2864.2|2864.2|2864.03|2864.03|2864.2|2864.2|2864.03|2864.03|0
1628255450000|2021-08-06 13:10:50|2864.2|2864.2|2864.09|2864.09|2864.2|2864.2|2864.09|2864.09|0
1628255460000|2021-08-06 13:11:00|2863.82|2863.82|2863.22|2863.22|2863.82|2863.82|2863.22|2863.22|0
1628255470000|2021-08-06 13:11:10|2862.94|2862.94|2862.6|2862.6|2862.94|2862.94|2862.55|2862.55|0
1628255480000|2021-08-06 13:11:20|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|2862.77|0
1628255490000|2021-08-06 13:11:30|2863.06|2863.06|2862.94|2862.94|2863.06|2863.06|2862.94|2862.94|0
1628255500000|2021-08-06 13:11:40|2862.83|2862.83|2862.42|2862.42|2862.83|2862.83|2862.42|2862.42|0
1628255510000|2021-08-06 13:11:50|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1628255520000|2021-08-06 13:12:00|2862.5|2862.5|2862.72|2862.72|2862.72|2862.72|2862.39|2862.39|0
1628255530000|2021-08-06 13:12:10|2862.89|2862.89|2863.1|2863.1|2863.1|2863.1|2862.89|2862.89|0
1628255540000|2021-08-06 13:12:20|2863.18|2863.18|2862.85|2862.85|2863.24|2863.24|2862.85|2862.85|0
1628255550000|2021-08-06 13:12:30|2863.07|2863.07|2863.24|2863.24|2863.24|2863.24|2863.07|2863.07|0
1628255570000|2021-08-06 13:12:50|2863.3|2863.3|2863.25|2863.25|2863.3|2863.3|2863.25|2863.25|0
1628255580000|2021-08-06 13:13:00|2863.31|2863.31|2863.54|2863.54|2863.54|2863.54|2863.31|2863.31|0
1628255590000|2021-08-06 13:13:10|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|2863.48|0
1628255600000|2021-08-06 13:13:20|2863.43|2863.43|2863.51|2863.51|2863.51|2863.51|2863.43|2863.43|0
1628255620000|2021-08-06 13:13:40|2863.45|2863.45|2863.26|2863.26|2863.45|2863.45|2863.26|2863.26|0
1628255630000|2021-08-06 13:13:50|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|2863.15|0
1628255640000|2021-08-06 13:14:00|2863.09|2863.09|2862.98|2862.98|2863.09|2863.09|2862.92|2862.92|0
1628255650000|2021-08-06 13:14:10|2862.81|2862.81|2862.35|2862.35|2862.81|2862.81|2862.35|2862.35|0
1628255660000|2021-08-06 13:14:20|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|2862.41|0
1628255670000|2021-08-06 13:14:30|2862.13|2862.13|2862.23|2862.23|2862.23|2862.23|2862.12|2862.12|0
1628255680000|2021-08-06 13:14:40|2862.51|2862.51|2861.79|2861.79|2862.51|2862.51|2861.79|2861.79|0
1628255690000|2021-08-06 13:14:50|2861.96|2861.96|2861.91|2861.91|2862.07|2862.07|2861.9|2861.9|0
1628255700000|2021-08-06 13:15:00|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|2861.85|0
1628255710000|2021-08-06 13:15:10|2862.23|2862.23|2862.18|2862.18|2862.51|2862.51|2862.18|2862.18|0
1628255720000|2021-08-06 13:15:20|2862.13|2862.13|2862.02|2862.02|2862.13|2862.13|2861.96|2861.96|0
1628255730000|2021-08-06 13:15:30|2862.3|2862.3|2862.63|2862.63|2862.68|2862.68|2862.3|2862.3|0
1628255740000|2021-08-06 13:15:40|2862.75|2862.75|2863.13|2863.13|2863.13|2863.13|2862.75|2862.75|0
1628255750000|2021-08-06 13:15:50|2863.35|2863.35|2863.98|2863.98|2863.98|2863.98|2863.35|2863.35|0
1628255760000|2021-08-06 13:16:00|2864.32|2864.32|2865.79|2865.79|2865.79|2865.79|2864.32|2864.32|0
1628255770000|2021-08-06 13:16:10|2865.73|2865.73|2865.2|2865.2|2865.73|2865.73|2865.2|2865.2|0
1628255780000|2021-08-06 13:16:20|2865.25|2865.25|2865.42|2865.42|2865.42|2865.42|2865.25|2865.25|0
1628255790000|2021-08-06 13:16:30|2865.31|2865.31|2865.09|2865.09|2865.31|2865.31|2865.09|2865.09|0
1628255800000|2021-08-06 13:16:40|2865.04|2865.04|2864.98|2864.98|2865.04|2865.04|2864.98|2864.98|0
1628255820000|2021-08-06 13:17:00|2865.15|2865.15|2865.4|2865.4|2865.4|2865.4|2865.07|2865.07|0
1628255840000|2021-08-06 13:17:20|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|2865.51|0
1628255850000|2021-08-06 13:17:30|2865.59|2865.59|2865.87|2865.87|2865.87|2865.87|2865.59|2865.59|0
1628255860000|2021-08-06 13:17:40|2865.81|2865.81|2865.93|2865.93|2865.93|2865.93|2865.81|2865.81|0
1628255870000|2021-08-06 13:17:50|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|2865.75|0
1628255880000|2021-08-06 13:18:00|2865.58|2865.58|2867.34|2867.34|2867.34|2867.34|2865.58|2865.58|0
1628255890000|2021-08-06 13:18:10|2867.67|2867.67|2866.78|2866.78|2867.67|2867.67|2866.78|2866.78|0
1628255900000|2021-08-06 13:18:20|2866.84|2866.84|2866.95|2866.95|2866.95|2866.95|2866.84|2866.84|0
1628255910000|2021-08-06 13:18:30|2866.78|2866.78|2867.82|2867.82|2867.82|2867.82|2866.78|2866.78|0
1628255920000|2021-08-06 13:18:40|2867.71|2867.71|2868.32|2868.32|2868.32|2868.32|2867.54|2867.54|0
1628255930000|2021-08-06 13:18:50|2868.38|2868.38|2868.5|2868.5|2868.5|2868.5|2868.38|2868.38|0
1628255940000|2021-08-06 13:19:00|2868.61|2868.61|2868.65|2868.65|2868.95|2868.95|2868.61|2868.61|0
1628255950000|2021-08-06 13:19:10|2868.29|2868.29|2868.64|2868.64|2868.64|2868.64|2868.23|2868.23|0
1628255960000|2021-08-06 13:19:20|2868.31|2868.31|2868.27|2868.27|2868.31|2868.31|2868.27|2868.27|0
1628255970000|2021-08-06 13:19:30|2868.19|2868.19|2867.7|2867.7|2868.19|2868.19|2867.63|2867.63|0
1628255990000|2021-08-06 13:19:50|2867.64|2867.64|2867.43|2867.43|2867.64|2867.64|2867.43|2867.43|0
1628256000000|2021-08-06 13:20:00|2867.39|2867.39|2867.3|2867.3|2867.46|2867.46|2867.3|2867.3|0
1628256010000|2021-08-06 13:20:10|2867.14|2867.14|2867.19|2867.19|2867.65|2867.65|2866.92|2866.92|0
1628256020000|2021-08-06 13:20:20|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|2867.25|0
1628256050000|2021-08-06 13:20:50|2868.02|2868.02|2868.13|2868.13|2868.13|2868.13|2868.02|2868.02|0
1628256060000|2021-08-06 13:21:00|2868.02|2868.02|2868.68|2868.68|2868.68|2868.68|2867.85|2867.85|0
1628256070000|2021-08-06 13:21:10|2868.56|2868.56|2868.06|2868.06|2868.79|2868.79|2867.95|2867.95|0
1628256080000|2021-08-06 13:21:20|2868.15|2868.15|2867.79|2867.79|2868.17|2868.17|2867.79|2867.79|0
1628256090000|2021-08-06 13:21:30|2867.57|2867.57|2867.28|2867.28|2867.57|2867.57|2867.28|2867.28|0
1628256100000|2021-08-06 13:21:40|2867.84|2867.84|2867.92|2867.92|2867.92|2867.92|2867.84|2867.84|0
1628256110000|2021-08-06 13:21:50|2868.04|2868.04|2868.09|2868.09|2868.15|2868.15|2867.92|2867.92|0
1628256120000|2021-08-06 13:22:00|2868.11|2868.11|2868.13|2868.13|2868.13|2868.13|2868.11|2868.11|0
1628256130000|2021-08-06 13:22:10|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|2868.24|2868.24|0
1628256140000|2021-08-06 13:22:20|2868.14|2868.14|2867.97|2867.97|2868.14|2868.14|2867.86|2867.86|0
1628256150000|2021-08-06 13:22:30|2868.03|2868.03|2868.14|2868.14|2868.14|2868.14|2868.03|2868.03|0
1628256170000|2021-08-06 13:22:50|2868.09|2868.09|2868.03|2868.03|2868.09|2868.09|2868.03|2868.03|0
1628256180000|2021-08-06 13:23:00|2868.07|2868.07|2868.19|2868.19|2868.19|2868.19|2868.07|2868.07|0
1628256190000|2021-08-06 13:23:10|2868.23|2868.23|2868.47|2868.47|2868.47|2868.47|2867.97|2867.97|0
1628256200000|2021-08-06 13:23:20|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|0
1628256210000|2021-08-06 13:23:30|2868.46|2868.46|2868.55|2868.55|2868.55|2868.55|2868.46|2868.46|0
1628256220000|2021-08-06 13:23:40|2868.66|2868.66|2868.49|2868.49|2868.71|2868.71|2868.49|2868.49|0
1628256230000|2021-08-06 13:23:50|2868.32|2868.32|2868.04|2868.04|2868.32|2868.32|2868.04|2868.04|0
1628256240000|2021-08-06 13:24:00|2868|2868|2868.06|2868.06|2868.06|2868.06|2868|2868|0
1628256250000|2021-08-06 13:24:10|2868.1|2868.1|2868.21|2868.21|2868.21|2868.21|2868.09|2868.09|0
1628256260000|2021-08-06 13:24:20|2868.15|2868.15|2868.32|2868.32|2868.38|2868.38|2868.15|2868.15|0
1628256280000|2021-08-06 13:24:40|2868.8|2868.8|2868.6|2868.6|2868.8|2868.8|2868.58|2868.58|0
1628256290000|2021-08-06 13:24:50|2868.63|2868.63|2868.59|2868.59|2868.7|2868.7|2868.53|2868.53|0
1628256300000|2021-08-06 13:25:00|2868.93|2868.93|2869.03|2869.03|2869.03|2869.03|2868.93|2868.93|0
1628256310000|2021-08-06 13:25:10|2869.07|2869.07|2869.18|2869.18|2869.29|2869.29|2869.01|2869.01|0
1628256320000|2021-08-06 13:25:20|2869.01|2869.01|2868.12|2868.12|2869.01|2869.01|2868.06|2868.06|0
1628256330000|2021-08-06 13:25:30|2868.18|2868.18|2868.34|2868.34|2868.34|2868.34|2868.18|2868.18|0
1628256360000|2021-08-06 13:26:00|2868.3|2868.3|2868.06|2868.06|2868.3|2868.3|2868.06|2868.06|0
1628256370000|2021-08-06 13:26:10|2867.89|2867.89|2867.67|2867.67|2867.89|2867.89|2867.67|2867.67|0
1628256380000|2021-08-06 13:26:20|2867.5|2867.5|2867.17|2867.17|2867.5|2867.5|2867.17|2867.17|0
1628256390000|2021-08-06 13:26:30|2867.12|2867.12|2866.87|2866.87|2867.12|2867.12|2866.72|2866.72|0
1628256400000|2021-08-06 13:26:40|2866.92|2866.92|2867.12|2867.12|2867.12|2867.12|2866.92|2866.92|0
1628256410000|2021-08-06 13:26:50|2867.18|2867.18|2867.16|2867.16|2867.18|2867.18|2867.12|2867.12|0
1628256420000|2021-08-06 13:27:00|2867|2867|2866.69|2866.69|2867|2867|2866.44|2866.44|0
1628256440000|2021-08-06 13:27:20|2866.85|2866.85|2867.08|2867.08|2867.21|2867.21|2866.85|2866.85|0
1628256450000|2021-08-06 13:27:30|2866.97|2866.97|2866.72|2866.72|2866.98|2866.98|2866.72|2866.72|0
1628256470000|2021-08-06 13:27:50|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|2866.7|0
1628256480000|2021-08-06 13:28:00|2866.61|2866.61|2866.78|2866.78|2866.78|2866.78|2866.45|2866.45|0
1628256490000|2021-08-06 13:28:10|2866.8|2866.8|2867.25|2867.25|2867.37|2867.37|2866.8|2866.8|0
1628256500000|2021-08-06 13:28:20|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.31|2867.31|0
1628256510000|2021-08-06 13:28:30|2867.48|2867.48|2867.25|2867.25|2867.48|2867.48|2867.25|2867.25|0
1628256520000|2021-08-06 13:28:40|2867.42|2867.42|2867.5|2867.5|2867.56|2867.56|2867.42|2867.42|0
1628256540000|2021-08-06 13:29:00|2867.67|2867.67|2867.5|2867.5|2867.67|2867.67|2867.5|2867.5|0
1628256550000|2021-08-06 13:29:10|2867.54|2867.54|2866.93|2866.93|2867.54|2867.54|2866.93|2866.93|0
1628256560000|2021-08-06 13:29:20|2866.99|2866.99|2867.1|2867.1|2867.1|2867.1|2866.99|2866.99|0
1628256580000|2021-08-06 13:29:40|2867.43|2867.43|2867.21|2867.21|2867.43|2867.43|2867.21|2867.21|0
1628256590000|2021-08-06 13:29:50|2867.26|2867.26|2867.22|2867.22|2867.26|2867.26|2867.22|2867.22|0
1628256600000|2021-08-06 13:30:00|2867.16|2867.16|2867.72|2867.72|2868.55|2868.55|2867.16|2867.16|0
1628256610000|2021-08-06 13:30:10|2867.6|2867.6|2866.47|2866.47|2867.6|2867.6|2865.88|2865.88|0
1628256620000|2021-08-06 13:30:20|2866.36|2866.36|2866.93|2866.93|2867.22|2867.22|2866.36|2866.36|0
1628256630000|2021-08-06 13:30:30|2867.1|2867.1|2869.27|2869.27|2870|2870|2867.1|2867.1|0
1628256640000|2021-08-06 13:30:40|2869.38|2869.38|2868.76|2868.76|2869.56|2869.56|2868.76|2868.76|0
1628256650000|2021-08-06 13:30:50|2868.93|2868.93|2870.92|2870.92|2870.92|2870.92|2868.93|2868.93|0
1628256660000|2021-08-06 13:31:00|2870.97|2870.97|2871|2871|2871|2871|2870.64|2870.64|0
1628256670000|2021-08-06 13:31:10|2872.24|2872.24|2873.54|2873.54|2873.89|2873.89|2871.8|2871.8|0
1628256680000|2021-08-06 13:31:20|2873.58|2873.58|2872.65|2872.65|2873.59|2873.59|2872.3|2872.3|0
1628256690000|2021-08-06 13:31:30|2872.92|2872.92|2872.91|2872.91|2873.43|2873.43|2872.86|2872.86|0
1628256700000|2021-08-06 13:31:40|2872.95|2872.95|2873.12|2873.12|2873.29|2873.29|2872.95|2872.95|0
1628256710000|2021-08-06 13:31:50|2873.52|2873.52|2874.08|2874.08|2874.14|2874.14|2873.52|2873.52|0
1628256720000|2021-08-06 13:32:00|2874.14|2874.14|2874.82|2874.82|2874.82|2874.82|2874.14|2874.14|0
1628256730000|2021-08-06 13:32:10|2874.93|2874.93|2874.46|2874.46|2875.47|2875.47|2873.74|2873.74|0
1628256740000|2021-08-06 13:32:20|2874.63|2874.63|2874.35|2874.35|2874.67|2874.67|2874.35|2874.35|0
1628256750000|2021-08-06 13:32:30|2873.93|2873.93|2873.38|2873.38|2874.01|2874.01|2873.33|2873.33|0
1628256760000|2021-08-06 13:32:40|2873.34|2873.34|2873.86|2873.86|2873.87|2873.87|2873.34|2873.34|0
1628256770000|2021-08-06 13:32:50|2874.03|2874.03|2874.67|2874.67|2874.67|2874.67|2874.03|2874.03|0
1628256780000|2021-08-06 13:33:00|2875.01|2875.01|2876.51|2876.51|2876.62|2876.62|2875.01|2875.01|0
1628256790000|2021-08-06 13:33:10|2876.73|2876.73|2876.6|2876.6|2877.06|2877.06|2876.58|2876.58|0
1628256800000|2021-08-06 13:33:20|2876.26|2876.26|2876.81|2876.81|2876.93|2876.93|2876.2|2876.2|0
1628256810000|2021-08-06 13:33:30|2876.76|2876.76|2877.14|2877.14|2877.31|2877.31|2876.76|2876.76|0
1628256820000|2021-08-06 13:33:40|2877.08|2877.08|2877.14|2877.14|2877.25|2877.25|2876.74|2876.74|0
1628256830000|2021-08-06 13:33:50|2877.03|2877.03|2874.33|2874.33|2877.03|2877.03|2874.33|2874.33|0
1628256840000|2021-08-06 13:34:00|2874.41|2874.41|2873.37|2873.37|2874.41|2874.41|2873.36|2873.36|0
1628256850000|2021-08-06 13:34:10|2873.29|2873.29|2872.95|2872.95|2873.45|2873.45|2872.68|2872.68|0
1628256860000|2021-08-06 13:34:20|2872.78|2872.78|2872.56|2872.56|2872.78|2872.78|2872.4|2872.4|0
1628256870000|2021-08-06 13:34:30|2872.48|2872.48|2872.28|2872.28|2872.48|2872.48|2871.74|2871.74|0
1628256880000|2021-08-06 13:34:40|2872.24|2872.24|2871.8|2871.8|2872.45|2872.45|2871.74|2871.74|0
1628256890000|2021-08-06 13:34:50|2871.75|2871.75|2870.96|2870.96|2871.79|2871.79|2870.8|2870.8|0
1628256900000|2021-08-06 13:35:00|2871|2871|2869.81|2869.81|2871|2871|2869.81|2869.81|0
1628256910000|2021-08-06 13:35:10|2869.98|2869.98|2871.46|2871.46|2871.46|2871.46|2869.59|2869.59|0
1628256920000|2021-08-06 13:35:20|2871.13|2871.13|2870.69|2870.69|2871.13|2871.13|2870.47|2870.47|0
1628256930000|2021-08-06 13:35:30|2870.53|2870.53|2868.88|2868.88|2870.53|2870.53|2868.88|2868.88|0
1628256940000|2021-08-06 13:35:40|2868.72|2868.72|2868.82|2868.82|2868.88|2868.88|2868.71|2868.71|0
1628256950000|2021-08-06 13:35:50|2868.88|2868.88|2868.6|2868.6|2869.04|2869.04|2868.43|2868.43|0
1628256960000|2021-08-06 13:36:00|2868.44|2868.44|2865.68|2865.68|2868.49|2868.49|2865.68|2865.68|0
1628256970000|2021-08-06 13:36:10|2865.6|2865.6|2864.91|2864.91|2865.6|2865.6|2864.91|2864.91|0
1628256980000|2021-08-06 13:36:20|2864.74|2864.74|2863.63|2863.63|2864.74|2864.74|2863|2863|0
1628256990000|2021-08-06 13:36:30|2863.41|2863.41|2863.63|2863.63|2863.63|2863.63|2863.41|2863.41|0
1628257000000|2021-08-06 13:36:40|2864.27|2864.27|2865.81|2865.81|2865.81|2865.81|2864.27|2864.27|0
1628257010000|2021-08-06 13:36:50|2865.85|2865.85|2866.35|2866.35|2866.35|2866.35|2865.85|2865.85|0
1628257020000|2021-08-06 13:37:00|2866.02|2866.02|2867.51|2867.51|2867.55|2867.55|2866.02|2866.02|0
1628257030000|2021-08-06 13:37:10|2867.47|2867.47|2866.86|2866.86|2867.47|2867.47|2866.36|2866.36|0
1628257040000|2021-08-06 13:37:20|2867.02|2867.02|2866.69|2866.69|2867.02|2867.02|2866.69|2866.69|0
1628257050000|2021-08-06 13:37:30|2866.35|2866.35|2866.41|2866.41|2866.46|2866.46|2866.3|2866.3|0
1628257060000|2021-08-06 13:37:40|2866.24|2866.24|2866.35|2866.35|2866.46|2866.46|2866.24|2866.24|0
1628257070000|2021-08-06 13:37:50|2866.3|2866.3|2866.24|2866.24|2866.35|2866.35|2866.19|2866.19|0
1628257080000|2021-08-06 13:38:00|2866.41|2866.41|2865.69|2865.69|2866.41|2866.41|2865.69|2865.69|0
1628257090000|2021-08-06 13:38:10|2865.19|2865.19|2865.3|2865.3|2865.36|2865.36|2865.19|2865.19|0
1628257100000|2021-08-06 13:38:20|2865.35|2865.35|2867.29|2867.29|2867.55|2867.55|2865.35|2865.35|0
1628257110000|2021-08-06 13:38:30|2867.13|2867.13|2865.84|2865.84|2867.18|2867.18|2865.84|2865.84|0
1628257120000|2021-08-06 13:38:40|2865.67|2865.67|2866.4|2866.4|2866.4|2866.4|2865.67|2865.67|0
1628257130000|2021-08-06 13:38:50|2866.38|2866.38|2866.26|2866.26|2866.43|2866.43|2866.26|2866.26|0
1628257140000|2021-08-06 13:39:00|2866.32|2866.32|2866.43|2866.43|2866.43|2866.43|2866.32|2866.32|0
1628257150000|2021-08-06 13:39:10|2866.15|2866.15|2866.05|2866.05|2866.16|2866.16|2866.05|2866.05|0
1628257160000|2021-08-06 13:39:20|2866.55|2866.55|2865.99|2865.99|2866.6|2866.6|2865.99|2865.99|0
1628257170000|2021-08-06 13:39:30|2866.82|2866.82|2868.02|2868.02|2868.02|2868.02|2866.32|2866.32|0
1628257180000|2021-08-06 13:39:40|2868.06|2868.06|2868.15|2868.15|2868.15|2868.15|2867.85|2867.85|0
1628257190000|2021-08-06 13:39:50|2868.31|2868.31|2868.32|2868.32|2868.32|2868.32|2868.31|2868.31|0
1628257200000|2021-08-06 13:40:00|2868.28|2868.28|2868.84|2868.84|2868.88|2868.88|2868.28|2868.28|0
1628257210000|2021-08-06 13:40:10|2869.47|2869.47|2870.68|2870.68|2870.97|2870.97|2869.47|2869.47|0
1628257220000|2021-08-06 13:40:20|2870.51|2870.51|2870.52|2870.52|2870.52|2870.52|2870.46|2870.46|0
1628257230000|2021-08-06 13:40:30|2870.02|2870.02|2870.91|2870.91|2870.91|2870.91|2870.02|2870.02|0
1628257240000|2021-08-06 13:40:40|2870.74|2870.74|2871.01|2871.01|2871.71|2871.71|2870.74|2870.74|0
1628257250000|2021-08-06 13:40:50|2871.18|2871.18|2872.28|2872.28|2872.78|2872.78|2871.18|2871.18|0
1628257260000|2021-08-06 13:41:00|2872.37|2872.37|2874.95|2874.95|2874.95|2874.95|2872.37|2872.37|0
1628257270000|2021-08-06 13:41:10|2874.91|2874.91|2875.08|2875.08|2875.08|2875.08|2874.91|2874.91|0
1628257280000|2021-08-06 13:41:20|2874.91|2874.91|2874.84|2874.84|2875.12|2875.12|2874.84|2874.84|0
1628257290000|2021-08-06 13:41:30|2874.78|2874.78|2874.62|2874.62|2874.79|2874.79|2874.62|2874.62|0
1628257300000|2021-08-06 13:41:40|2874.39|2874.39|2874.33|2874.33|2874.5|2874.5|2874.33|2874.33|0
1628257310000|2021-08-06 13:41:50|2874.39|2874.39|2873.94|2873.94|2874.39|2874.39|2873.88|2873.88|0
1628257320000|2021-08-06 13:42:00|2874.1|2874.1|2874.96|2874.96|2874.96|2874.96|2874.1|2874.1|0
1628257330000|2021-08-06 13:42:10|2874.9|2874.9|2875.19|2875.19|2875.42|2875.42|2874.86|2874.86|0
1628257340000|2021-08-06 13:42:20|2875.15|2875.15|2875.1|2875.1|2875.33|2875.33|2874.98|2874.98|0
1628257350000|2021-08-06 13:42:30|2874.77|2874.77|2874.86|2874.86|2874.86|2874.86|2874.77|2874.77|0
1628257360000|2021-08-06 13:42:40|2874.94|2874.94|2875.11|2875.11|2875.19|2875.19|2874.94|2874.94|0
1628257370000|2021-08-06 13:42:50|2874.94|2874.94|2874.55|2874.55|2874.94|2874.94|2874.55|2874.55|0
1628257380000|2021-08-06 13:43:00|2874.3|2874.3|2872.74|2872.74|2874.3|2874.3|2872.74|2872.74|0
1628257390000|2021-08-06 13:43:10|2872.56|2872.56|2873.15|2873.15|2873.15|2873.15|2872.48|2872.48|0
1628257400000|2021-08-06 13:43:20|2873.23|2873.23|2873.52|2873.52|2873.52|2873.52|2873.23|2873.23|0
1628257410000|2021-08-06 13:43:30|2873.75|2873.75|2874.17|2874.17|2874.17|2874.17|2873.75|2873.75|0
1628257420000|2021-08-06 13:43:40|2874|2874|2873.51|2873.51|2874|2874|2873.19|2873.19|0
1628257430000|2021-08-06 13:43:50|2873.67|2873.67|2873.51|2873.51|2874.01|2874.01|2873.51|2873.51|0
1628257440000|2021-08-06 13:44:00|2873.47|2873.47|2873.02|2873.02|2873.47|2873.47|2873.02|2873.02|0
1628257450000|2021-08-06 13:44:10|2872.79|2872.79|2873.07|2873.07|2873.07|2873.07|2872.74|2872.74|0
1628257460000|2021-08-06 13:44:20|2872.74|2872.74|2872.53|2872.53|2872.74|2872.74|2872.53|2872.53|0
1628257470000|2021-08-06 13:44:30|2872.47|2872.47|2873.06|2873.06|2873.06|2873.06|2872.47|2872.47|0
1628257480000|2021-08-06 13:44:40|2873.23|2873.23|2873.39|2873.39|2873.39|2873.39|2873.23|2873.23|0
1628257490000|2021-08-06 13:44:50|2873.28|2873.28|2873.23|2873.23|2873.28|2873.28|2873.23|2873.23|0
1628257500000|2021-08-06 13:45:00|2873.06|2873.06|2873.5|2873.5|2873.51|2873.51|2873.06|2873.06|0
1628257510000|2021-08-06 13:45:10|2873.27|2873.27|2873.66|2873.66|2873.7|2873.7|2873.27|2873.27|0
1628257520000|2021-08-06 13:45:20|2873.32|2873.32|2873.82|2873.82|2873.82|2873.82|2873.32|2873.32|0
1628257530000|2021-08-06 13:45:30|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|0
1628257540000|2021-08-06 13:45:40|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.47|2873.47|0
1628257550000|2021-08-06 13:45:50|2873.59|2873.59|2874.2|2874.2|2874.2|2874.2|2873.48|2873.48|0
1628257560000|2021-08-06 13:46:00|2874.37|2874.37|2875.34|2875.34|2875.34|2875.34|2874.37|2874.37|0
1628257570000|2021-08-06 13:46:10|2875.5|2875.5|2877.29|2877.29|2877.46|2877.46|2875.49|2875.49|0
1628257580000|2021-08-06 13:46:20|2877.37|2877.37|2876.49|2876.49|2877.37|2877.37|2876.49|2876.49|0
1628257590000|2021-08-06 13:46:30|2876.47|2876.47|2876.14|2876.14|2876.47|2876.47|2876.07|2876.07|0
1628257600000|2021-08-06 13:46:40|2876.03|2876.03|2874.63|2874.63|2876.03|2876.03|2874.41|2874.41|0
1628257610000|2021-08-06 13:46:50|2874.79|2874.79|2875.28|2875.28|2875.28|2875.28|2874.79|2874.79|0
1628257620000|2021-08-06 13:47:00|2875.45|2875.45|2876.94|2876.94|2876.95|2876.95|2875.45|2875.45|0
1628257630000|2021-08-06 13:47:10|2877.1|2877.1|2877.44|2877.44|2877.44|2877.44|2877.1|2877.1|0
1628257640000|2021-08-06 13:47:20|2877.38|2877.38|2877.37|2877.37|2877.38|2877.38|2877.32|2877.32|0
1628257650000|2021-08-06 13:47:30|2877.25|2877.25|2876.68|2876.68|2877.28|2877.28|2876.68|2876.68|0
1628257660000|2021-08-06 13:47:40|2876.64|2876.64|2876.73|2876.73|2876.73|2876.73|2876.6|2876.6|0
1628257670000|2021-08-06 13:47:50|2876.69|2876.69|2876.68|2876.68|2876.69|2876.69|2876.47|2876.47|0
1628257680000|2021-08-06 13:48:00|2876.52|2876.52|2877.03|2877.03|2877.19|2877.19|2876.52|2876.52|0
1628257690000|2021-08-06 13:48:10|2876.59|2876.59|2875.79|2875.79|2876.59|2876.59|2875.63|2875.63|0
1628257700000|2021-08-06 13:48:20|2875.9|2875.9|2876.05|2876.05|2876.05|2876.05|2875.79|2875.79|0
1628257710000|2021-08-06 13:48:30|2875.99|2875.99|2875.63|2875.63|2876.08|2876.08|2875.58|2875.58|0
1628257720000|2021-08-06 13:48:40|2875.72|2875.72|2875.38|2875.38|2875.88|2875.88|2875.38|2875.38|0
1628257750000|2021-08-06 13:49:10|2875.33|2875.33|2875.33|2875.33|2875.33|2875.33|2875.33|2875.33|0
1628257760000|2021-08-06 13:49:20|2875.44|2875.44|2875.22|2875.22|2875.55|2875.55|2875.01|2875.01|0
1628257770000|2021-08-06 13:49:30|2874.99|2874.99|2874.64|2874.64|2874.99|2874.99|2874.64|2874.64|0
1628257780000|2021-08-06 13:49:40|2874.55|2874.55|2874.72|2874.72|2874.72|2874.72|2874.55|2874.55|0
1628257790000|2021-08-06 13:49:50|2874.73|2874.73|2875.2|2875.2|2875.2|2875.2|2874.71|2874.71|0
1628257800000|2021-08-06 13:50:00|2875.03|2875.03|2874.92|2874.92|2875.03|2875.03|2874.92|2874.92|0
1628257810000|2021-08-06 13:50:10|2874.97|2874.97|2876.4|2876.4|2876.4|2876.4|2874.97|2874.97|0
1628257820000|2021-08-06 13:50:20|2876.34|2876.34|2876.4|2876.4|2876.4|2876.4|2876.34|2876.34|0
1628257830000|2021-08-06 13:50:30|2876.57|2876.57|2876.59|2876.59|2876.67|2876.67|2876.57|2876.57|0
1628257840000|2021-08-06 13:50:40|2876.64|2876.64|2876.08|2876.08|2876.64|2876.64|2876.08|2876.08|0
1628257850000|2021-08-06 13:50:50|2875.92|2875.92|2875.4|2875.4|2875.92|2875.92|2875.34|2875.34|0
1628257860000|2021-08-06 13:51:00|2874.79|2874.79|2874.43|2874.43|2874.87|2874.87|2874.27|2874.27|0
1628257870000|2021-08-06 13:51:10|2874.26|2874.26|2873.1|2873.1|2874.26|2874.26|2873.1|2873.1|0
1628257880000|2021-08-06 13:51:20|2873.05|2873.05|2872.4|2872.4|2873.05|2873.05|2871.78|2871.78|0
1628257890000|2021-08-06 13:51:30|2872.51|2872.51|2872.91|2872.91|2872.91|2872.91|2872.51|2872.51|0
1628257900000|2021-08-06 13:51:40|2872.95|2872.95|2872.35|2872.35|2872.95|2872.95|2872.35|2872.35|0
1628257910000|2021-08-06 13:51:50|2872.51|2872.51|2872.77|2872.77|2872.96|2872.96|2872.51|2872.51|0
1628257920000|2021-08-06 13:52:00|2872.6|2872.6|2872.01|2872.01|2872.7|2872.7|2872.01|2872.01|0
1628257930000|2021-08-06 13:52:10|2872.1|2872.1|2872.81|2872.81|2872.98|2872.98|2872.1|2872.1|0
1628257940000|2021-08-06 13:52:20|2872.72|2872.72|2872.71|2872.71|2872.94|2872.94|2872.67|2872.67|0
1628257950000|2021-08-06 13:52:30|2872.65|2872.65|2872.54|2872.54|2872.65|2872.65|2872.54|2872.54|0
1628257960000|2021-08-06 13:52:40|2872.6|2872.6|2872.51|2872.51|2872.6|2872.6|2872.51|2872.51|0
1628257970000|2021-08-06 13:52:50|2872.63|2872.63|2872.27|2872.27|2872.85|2872.85|2872.27|2872.27|0
1628257980000|2021-08-06 13:53:00|2872.1|2872.1|2872.05|2872.05|2872.21|2872.21|2872.05|2872.05|0
1628257990000|2021-08-06 13:53:10|2872.3|2872.3|2873.37|2873.37|2873.37|2873.37|2872.3|2872.3|0
1628258000000|2021-08-06 13:53:20|2873.42|2873.42|2874.63|2874.63|2874.63|2874.63|2873.37|2873.37|0
1628258010000|2021-08-06 13:53:30|2874.68|2874.68|2875.69|2875.69|2875.69|2875.69|2874.68|2874.68|0
1628258020000|2021-08-06 13:53:40|2875.58|2875.58|2875.47|2875.47|2875.58|2875.58|2875.42|2875.42|0
1628258030000|2021-08-06 13:53:50|2875.36|2875.36|2875.66|2875.66|2875.66|2875.66|2874.71|2874.71|0
1628258040000|2021-08-06 13:54:00|2875.68|2875.68|2874.92|2874.92|2875.68|2875.68|2874.92|2874.92|0
1628258050000|2021-08-06 13:54:10|2874.75|2874.75|2874.71|2874.71|2874.75|2874.75|2874.71|2874.71|0
1628258060000|2021-08-06 13:54:20|2874.6|2874.6|2873.96|2873.96|2874.6|2874.6|2873.96|2873.96|0
1628258070000|2021-08-06 13:54:30|2873.91|2873.91|2873.58|2873.58|2873.91|2873.91|2873.58|2873.58|0
1628258080000|2021-08-06 13:54:40|2873.59|2873.59|2873.42|2873.42|2873.59|2873.59|2873.36|2873.36|0
1628258100000|2021-08-06 13:55:00|2873.31|2873.31|2873.47|2873.47|2873.47|2873.47|2873.31|2873.31|0
1628258110000|2021-08-06 13:55:10|2873.48|2873.48|2872.72|2872.72|2873.48|2873.48|2872.72|2872.72|0
1628258120000|2021-08-06 13:55:20|2872.83|2872.83|2872.49|2872.49|2872.83|2872.83|2872.49|2872.49|0
1628258130000|2021-08-06 13:55:30|2872.54|2872.54|2872.78|2872.78|2872.78|2872.78|2872.44|2872.44|0
1628258140000|2021-08-06 13:55:40|2872.94|2872.94|2873.84|2873.84|2873.84|2873.84|2872.94|2872.94|0
1628258150000|2021-08-06 13:55:50|2873.75|2873.75|2874.04|2874.04|2874.04|2874.04|2873.7|2873.7|0
1628258160000|2021-08-06 13:56:00|2874.12|2874.12|2874.09|2874.09|2874.17|2874.17|2874.09|2874.09|0
1628258170000|2021-08-06 13:56:10|2874.14|2874.14|2874.42|2874.42|2874.46|2874.46|2874.09|2874.09|0
1628258180000|2021-08-06 13:56:20|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1628258190000|2021-08-06 13:56:30|2874.75|2874.75|2875.36|2875.36|2875.42|2875.42|2874.75|2874.75|0
1628258200000|2021-08-06 13:56:40|2875.42|2875.42|2876.57|2876.57|2876.57|2876.57|2875.42|2875.42|0
1628258210000|2021-08-06 13:56:50|2876.75|2876.75|2876.41|2876.41|2876.75|2876.75|2876.41|2876.41|0
1628258220000|2021-08-06 13:57:00|2875.63|2875.63|2875.16|2875.16|2875.63|2875.63|2875.16|2875.16|0
1628258230000|2021-08-06 13:57:10|2875.32|2875.32|2875.52|2875.52|2875.52|2875.52|2875.32|2875.32|0
1628258240000|2021-08-06 13:57:20|2875.51|2875.51|2876.26|2876.26|2876.59|2876.59|2875.5|2875.5|0
1628258250000|2021-08-06 13:57:30|2876.24|2876.24|2876.24|2876.24|2876.24|2876.24|2876.24|2876.24|0
1628258260000|2021-08-06 13:57:40|2876.41|2876.41|2876.52|2876.52|2876.54|2876.54|2876.41|2876.41|0
1628258270000|2021-08-06 13:57:50|2877.02|2877.02|2877.68|2877.68|2877.68|2877.68|2877.02|2877.02|0
1628258280000|2021-08-06 13:58:00|2877.95|2877.95|2877.3|2877.3|2878.04|2878.04|2877.3|2877.3|0
1628258290000|2021-08-06 13:58:10|2877.13|2877.13|2876.37|2876.37|2877.13|2877.13|2876.37|2876.37|0
1628258300000|2021-08-06 13:58:20|2876.36|2876.36|2876.96|2876.96|2876.96|2876.96|2876.36|2876.36|0
1628258310000|2021-08-06 13:58:30|2876.8|2876.8|2876.47|2876.47|2876.8|2876.8|2876.47|2876.47|0
1628258320000|2021-08-06 13:58:40|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1628258330000|2021-08-06 13:58:50|2876.91|2876.91|2877.59|2877.59|2877.76|2877.76|2876.91|2876.91|0
1628258340000|2021-08-06 13:59:00|2877.61|2877.61|2878.16|2878.16|2878.16|2878.16|2877.61|2877.61|0
1628258350000|2021-08-06 13:59:10|2878.56|2878.56|2878.6|2878.6|2878.77|2878.77|2878.56|2878.56|0
1628258360000|2021-08-06 13:59:20|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1628258370000|2021-08-06 13:59:30|2879.02|2879.02|2878.94|2878.94|2879.11|2879.11|2878.77|2878.77|0
1628258380000|2021-08-06 13:59:40|2879|2879|2878.66|2878.66|2879|2879|2878.66|2878.66|0
1628258390000|2021-08-06 13:59:50|2878.6|2878.6|2879.13|2879.13|2879.13|2879.13|2878.6|2878.6|0
1628258400000|2021-08-06 14:00:00|2879.21|2879.21|2879.03|2879.03|2879.21|2879.21|2878.82|2878.82|0
1628258410000|2021-08-06 14:00:10|2879.19|2879.19|2879.51|2879.51|2879.69|2879.69|2879.19|2879.19|0
1628258420000|2021-08-06 14:00:20|2879.45|2879.45|2878.56|2878.56|2879.51|2879.51|2878.56|2878.56|0
1628258430000|2021-08-06 14:00:30|2878.58|2878.58|2878.46|2878.46|2878.58|2878.58|2878.41|2878.41|0
1628258440000|2021-08-06 14:00:40|2878.3|2878.3|2878|2878|2878.31|2878.31|2878|2878|0
1628258450000|2021-08-06 14:00:50|2877.83|2877.83|2878.05|2878.05|2878.05|2878.05|2877.83|2877.83|0
1628258460000|2021-08-06 14:01:00|2878.38|2878.38|2878.66|2878.66|2878.66|2878.66|2878.22|2878.22|0
1628258470000|2021-08-06 14:01:10|2878.83|2878.83|2878.74|2878.74|2878.99|2878.99|2878.74|2878.74|0
1628258480000|2021-08-06 14:01:20|2878.83|2878.83|2878.79|2878.79|2878.85|2878.85|2878.79|2878.79|0
1628258490000|2021-08-06 14:01:30|2878.74|2878.74|2878.17|2878.17|2878.74|2878.74|2878|2878|0
1628258500000|2021-08-06 14:01:40|2878.22|2878.22|2878.65|2878.65|2878.65|2878.65|2878.22|2878.22|0
1628258510000|2021-08-06 14:01:50|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1628258520000|2021-08-06 14:02:00|2878.69|2878.69|2879.85|2879.85|2879.85|2879.85|2878.69|2878.69|0
1628258530000|2021-08-06 14:02:10|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.65|2879.65|0
1628258540000|2021-08-06 14:02:20|2879.88|2879.88|2879.94|2879.94|2879.94|2879.94|2879.88|2879.88|0
1628258550000|2021-08-06 14:02:30|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1628258560000|2021-08-06 14:02:40|2880.09|2880.09|2881.27|2881.27|2881.43|2881.43|2880.09|2880.09|0
1628258570000|2021-08-06 14:02:50|2881.6|2881.6|2880.5|2880.5|2881.6|2881.6|2880.33|2880.33|0
1628258580000|2021-08-06 14:03:00|2880.33|2880.33|2880.14|2880.14|2880.33|2880.33|2880.14|2880.14|0
1628258590000|2021-08-06 14:03:10|2880.08|2880.08|2880.3|2880.3|2880.3|2880.3|2879.97|2879.97|0
1628258600000|2021-08-06 14:03:20|2880.13|2880.13|2880.06|2880.06|2880.13|2880.13|2879.98|2879.98|0
1628258610000|2021-08-06 14:03:30|2879.89|2879.89|2879.63|2879.63|2879.89|2879.89|2879.29|2879.29|0
1628258620000|2021-08-06 14:03:40|2880.12|2880.12|2879.96|2879.96|2880.35|2880.35|2879.9|2879.9|0
1628258630000|2021-08-06 14:03:50|2880.12|2880.12|2880.22|2880.22|2880.5|2880.5|2880.12|2880.12|0
1628258640000|2021-08-06 14:04:00|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.01|2880.01|0
1628258650000|2021-08-06 14:04:10|2879.89|2879.89|2879.47|2879.47|2879.89|2879.89|2879.47|2879.47|0
1628258660000|2021-08-06 14:04:20|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1628258670000|2021-08-06 14:04:30|2879.38|2879.38|2880.33|2880.33|2880.33|2880.33|2879.38|2879.38|0
1628258680000|2021-08-06 14:04:40|2880.37|2880.37|2880.54|2880.54|2880.54|2880.54|2880.37|2880.37|0
1628258690000|2021-08-06 14:04:50|2880.6|2880.6|2881.76|2881.76|2881.76|2881.76|2880.6|2880.6|0
1628258700000|2021-08-06 14:05:00|2882.26|2882.26|2882.57|2882.57|2883.19|2883.19|2882.26|2882.26|0
1628258710000|2021-08-06 14:05:10|2882.66|2882.66|2882.48|2882.48|2883.37|2883.37|2882.48|2882.48|0
1628258720000|2021-08-06 14:05:20|2882.31|2882.31|2881.41|2881.41|2882.31|2882.31|2881.41|2881.41|0
1628258730000|2021-08-06 14:05:30|2881.35|2881.35|2881.17|2881.17|2881.35|2881.35|2881.17|2881.17|0
1628258740000|2021-08-06 14:05:40|2881.01|2881.01|2881.51|2881.51|2881.84|2881.84|2881.01|2881.01|0
1628258750000|2021-08-06 14:05:50|2881.45|2881.45|2881.41|2881.41|2881.45|2881.45|2881.41|2881.41|0
1628258760000|2021-08-06 14:06:00|2881.08|2881.08|2881.02|2881.02|2881.08|2881.08|2881.02|2881.02|0
1628258770000|2021-08-06 14:06:10|2880.75|2880.75|2879.83|2879.83|2880.97|2880.97|2879.83|2879.83|0
1628258780000|2021-08-06 14:06:20|2879.99|2879.99|2879.23|2879.23|2879.99|2879.99|2879.23|2879.23|0
1628258790000|2021-08-06 14:06:30|2879.39|2879.39|2879.28|2879.28|2879.44|2879.44|2879.11|2879.11|0
1628258800000|2021-08-06 14:06:40|2879.43|2879.43|2879.65|2879.65|2879.69|2879.69|2879.43|2879.43|0
1628258810000|2021-08-06 14:06:50|2879.82|2879.82|2879.65|2879.65|2879.82|2879.82|2879.6|2879.6|0
1628258820000|2021-08-06 14:07:00|2879.54|2879.54|2879.54|2879.54|2879.54|2879.54|2879.37|2879.37|0
1628258830000|2021-08-06 14:07:10|2879.7|2879.7|2880.1|2880.1|2880.1|2880.1|2879.7|2879.7|0
1628258840000|2021-08-06 14:07:20|2880.15|2880.15|2880.01|2880.01|2880.15|2880.15|2879.94|2879.94|0
1628258850000|2021-08-06 14:07:30|2879.89|2879.89|2880.14|2880.14|2880.14|2880.14|2879.89|2879.89|0
1628258860000|2021-08-06 14:07:40|2880.25|2880.25|2880.83|2880.83|2880.94|2880.94|2880.25|2880.25|0
1628258870000|2021-08-06 14:07:50|2880.94|2880.94|2881.11|2881.11|2881.11|2881.11|2880.94|2880.94|0
1628258880000|2021-08-06 14:08:00|2880.94|2880.94|2879.94|2879.94|2880.94|2880.94|2879.94|2879.94|0
1628258890000|2021-08-06 14:08:10|2879.89|2879.89|2879.77|2879.77|2879.89|2879.89|2879.6|2879.6|0
1628258910000|2021-08-06 14:08:30|2879.6|2879.6|2879.52|2879.52|2879.6|2879.6|2879.21|2879.21|0
1628258920000|2021-08-06 14:08:40|2879.85|2879.85|2879.74|2879.74|2880.06|2880.06|2879.74|2879.74|0
1628258930000|2021-08-06 14:08:50|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|2879.85|0
1628258940000|2021-08-06 14:09:00|2879.96|2879.96|2879.9|2879.9|2880.3|2880.3|2879.73|2879.73|0
1628258950000|2021-08-06 14:09:10|2879.84|2879.84|2880.87|2880.87|2880.87|2880.87|2879.84|2879.84|0
1628258960000|2021-08-06 14:09:20|2881.04|2881.04|2881.49|2881.49|2881.49|2881.49|2881.04|2881.04|0
1628258970000|2021-08-06 14:09:30|2881.37|2881.37|2881.16|2881.16|2881.37|2881.37|2881.16|2881.16|0
1628258980000|2021-08-06 14:09:40|2881.11|2881.11|2880.61|2880.61|2881.11|2881.11|2880.61|2880.61|0
1628258990000|2021-08-06 14:09:50|2880.59|2880.59|2879.05|2879.05|2880.59|2880.59|2879.05|2879.05|0
1628259000000|2021-08-06 14:10:00|2879.19|2879.19|2879.24|2879.24|2879.24|2879.24|2879.07|2879.07|0
1628259010000|2021-08-06 14:10:10|2879.41|2879.41|2879.94|2879.94|2879.94|2879.94|2879.41|2879.41|0
1628259020000|2021-08-06 14:10:20|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1628259030000|2021-08-06 14:10:30|2879.86|2879.86|2879.8|2879.8|2879.86|2879.86|2879.75|2879.75|0
1628259040000|2021-08-06 14:10:40|2879.85|2879.85|2880.06|2880.06|2880.06|2880.06|2879.85|2879.85|0
1628259050000|2021-08-06 14:10:50|2879.97|2879.97|2879.93|2879.93|2879.97|2879.97|2879.89|2879.89|0
1628259060000|2021-08-06 14:11:00|2879.99|2879.99|2880.41|2880.41|2880.41|2880.41|2879.99|2879.99|0
1628259070000|2021-08-06 14:11:10|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|2880.37|0
1628259080000|2021-08-06 14:11:20|2880.26|2880.26|2880.31|2880.31|2880.31|2880.31|2880.26|2880.26|0
1628259090000|2021-08-06 14:11:30|2880.37|2880.37|2880.33|2880.33|2880.37|2880.37|2880.33|2880.33|0
1628259100000|2021-08-06 14:11:40|2880.35|2880.35|2880.63|2880.63|2880.8|2880.8|2880.35|2880.35|0
1628259110000|2021-08-06 14:11:50|2880.8|2880.8|2880.97|2880.97|2880.97|2880.97|2880.8|2880.8|0
1628259120000|2021-08-06 14:12:00|2880.71|2880.71|2880.15|2880.15|2880.71|2880.71|2880.15|2880.15|0
1628259130000|2021-08-06 14:12:10|2879.98|2879.98|2880.07|2880.07|2880.07|2880.07|2879.57|2879.57|0
1628259140000|2021-08-06 14:12:20|2880.06|2880.06|2879.84|2879.84|2880.06|2880.06|2879.84|2879.84|0
1628259150000|2021-08-06 14:12:30|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|2879.95|0
1628259160000|2021-08-06 14:12:40|2879.99|2879.99|2880.21|2880.21|2880.21|2880.21|2879.99|2879.99|0
1628259170000|2021-08-06 14:12:50|2880.26|2880.26|2879.6|2879.6|2880.26|2880.26|2879.43|2879.43|0
1628259180000|2021-08-06 14:13:00|2879.43|2879.43|2879.71|2879.71|2879.71|2879.71|2879.27|2879.27|0
1628259190000|2021-08-06 14:13:10|2879.54|2879.54|2880.53|2880.53|2880.69|2880.69|2879.54|2879.54|0
1628259210000|2021-08-06 14:13:30|2880.58|2880.58|2880.86|2880.86|2880.86|2880.86|2880.58|2880.58|0
1628259220000|2021-08-06 14:13:40|2880.78|2880.78|2880.62|2880.62|2880.78|2880.78|2880.58|2880.58|0
1628259230000|2021-08-06 14:13:50|2880.73|2880.73|2881.56|2881.56|2881.74|2881.74|2880.67|2880.67|0
1628259240000|2021-08-06 14:14:00|2881.51|2881.51|2881.45|2881.45|2881.51|2881.51|2881.45|2881.45|0
1628259250000|2021-08-06 14:14:10|2881.51|2881.51|2883.19|2883.19|2883.19|2883.19|2881.51|2881.51|0
1628259260000|2021-08-06 14:14:20|2883.08|2883.08|2883.68|2883.68|2883.82|2883.82|2883.08|2883.08|0
1628259270000|2021-08-06 14:14:30|2883.86|2883.86|2883.88|2883.88|2883.94|2883.94|2883.68|2883.68|0
1628259280000|2021-08-06 14:14:40|2883.96|2883.96|2884.06|2884.06|2884.08|2884.08|2883.96|2883.96|0
1628259290000|2021-08-06 14:14:50|2883.94|2883.94|2884.88|2884.88|2884.88|2884.88|2883.94|2883.94|0
1628259300000|2021-08-06 14:15:00|2884.92|2884.92|2885.12|2885.12|2885.12|2885.12|2884.92|2884.92|0
1628259310000|2021-08-06 14:15:10|2884.95|2884.95|2884.14|2884.14|2884.95|2884.95|2884.14|2884.14|0
1628259320000|2021-08-06 14:15:20|2884.3|2884.3|2884.9|2884.9|2885.07|2885.07|2884.14|2884.14|0
1628259330000|2021-08-06 14:15:30|2884.96|2884.96|2884.62|2884.62|2884.96|2884.96|2884.62|2884.62|0
1628259350000|2021-08-06 14:15:50|2884.79|2884.79|2884.48|2884.48|2884.79|2884.79|2884.48|2884.48|0
1628259360000|2021-08-06 14:16:00|2884.53|2884.53|2884.48|2884.48|2884.53|2884.53|2884.37|2884.37|0
1628259370000|2021-08-06 14:16:10|2884.32|2884.32|2883.81|2883.81|2884.32|2884.32|2883.61|2883.61|0
1628259380000|2021-08-06 14:16:20|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1628259390000|2021-08-06 14:16:30|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|2883.62|0
1628259400000|2021-08-06 14:16:40|2883.95|2883.95|2884.08|2884.08|2884.11|2884.11|2883.95|2883.95|0
1628259410000|2021-08-06 14:16:50|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|2884.41|0
1628259420000|2021-08-06 14:17:00|2884.25|2884.25|2884.15|2884.15|2884.25|2884.25|2884.15|2884.15|0
1628259430000|2021-08-06 14:17:10|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|2884.2|0
1628259440000|2021-08-06 14:17:20|2884.14|2884.14|2883.74|2883.74|2884.14|2884.14|2883.74|2883.74|0
1628259450000|2021-08-06 14:17:30|2883.8|2883.8|2883.94|2883.94|2883.97|2883.97|2883.8|2883.8|0
1628259460000|2021-08-06 14:17:40|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1628259470000|2021-08-06 14:17:50|2883.61|2883.61|2882.68|2882.68|2883.61|2883.61|2882.68|2882.68|0
1628259480000|2021-08-06 14:18:00|2882.91|2882.91|2882.91|2882.91|2883.13|2883.13|2882.91|2882.91|0
1628259490000|2021-08-06 14:18:10|2882.96|2882.96|2884.29|2884.29|2884.29|2884.29|2882.96|2882.96|0
1628259500000|2021-08-06 14:18:20|2884.34|2884.34|2884.63|2884.63|2884.63|2884.63|2884.34|2884.34|0
1628259510000|2021-08-06 14:18:30|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|2884.96|0
1628259520000|2021-08-06 14:18:40|2885.02|2885.02|2886.35|2886.35|2886.35|2886.35|2885.02|2885.02|0
1628259530000|2021-08-06 14:18:50|2886.47|2886.47|2886.95|2886.95|2886.98|2886.98|2886.47|2886.47|0
1628259540000|2021-08-06 14:19:00|2886.78|2886.78|2886.68|2886.68|2886.78|2886.78|2886.68|2886.68|0
1628259550000|2021-08-06 14:19:10|2886.51|2886.51|2886.29|2886.29|2886.51|2886.51|2886.23|2886.23|0
1628259560000|2021-08-06 14:19:20|2886.18|2886.18|2886.27|2886.27|2886.43|2886.43|2886.18|2886.18|0
1628259570000|2021-08-06 14:19:30|2886.22|2886.22|2885.94|2885.94|2886.22|2886.22|2885.83|2885.83|0
1628259580000|2021-08-06 14:19:40|2885.88|2885.88|2885.74|2885.74|2885.88|2885.88|2885.74|2885.74|0
1628259590000|2021-08-06 14:19:50|2885.8|2885.8|2885.76|2885.76|2885.84|2885.84|2885.76|2885.76|0
1628259600000|2021-08-06 14:20:00|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|2885.74|0
1628259610000|2021-08-06 14:20:10|2885.8|2885.8|2885.96|2885.96|2885.96|2885.96|2885.8|2885.8|0
1628259620000|2021-08-06 14:20:20|2886.02|2886.02|2885.96|2885.96|2886.04|2886.04|2885.88|2885.88|0
1628259630000|2021-08-06 14:20:30|2885.92|2885.92|2885.92|2885.92|2885.92|2885.92|2885.92|2885.92|0
1628259640000|2021-08-06 14:20:40|2886.03|2886.03|2886.07|2886.07|2886.07|2886.07|2886.03|2886.03|0
1628259650000|2021-08-06 14:20:50|2886.02|2886.02|2886.4|2886.4|2886.4|2886.4|2886.02|2886.02|0
1628259660000|2021-08-06 14:21:00|2886.24|2886.24|2886.23|2886.23|2886.24|2886.24|2886.23|2886.23|0
1628259670000|2021-08-06 14:21:10|2886.06|2886.06|2885.81|2885.81|2886.06|2886.06|2885.73|2885.73|0
1628259680000|2021-08-06 14:21:20|2885.72|2885.72|2884.95|2884.95|2885.72|2885.72|2884.95|2884.95|0
1628259690000|2021-08-06 14:21:30|2884.94|2884.94|2884.53|2884.53|2884.94|2884.94|2884.53|2884.53|0
1628259700000|2021-08-06 14:21:40|2884.49|2884.49|2884.37|2884.37|2884.49|2884.49|2884.37|2884.37|0
1628259710000|2021-08-06 14:21:50|2884.26|2884.26|2884.73|2884.73|2884.83|2884.83|2884.26|2884.26|0
1628259720000|2021-08-06 14:22:00|2884.9|2884.9|2884.8|2884.8|2884.9|2884.9|2884.8|2884.8|0
1628259730000|2021-08-06 14:22:10|2884.63|2884.63|2884.88|2884.88|2884.88|2884.88|2884.63|2884.63|0
1628259740000|2021-08-06 14:22:20|2885.48|2885.48|2886.17|2886.17|2886.18|2886.18|2885.48|2885.48|0
1628259750000|2021-08-06 14:22:30|2886.11|2886.11|2885.94|2885.94|2886.17|2886.17|2885.61|2885.61|0
1628259760000|2021-08-06 14:22:40|2885.89|2885.89|2885.39|2885.39|2885.89|2885.89|2885.39|2885.39|0
1628259770000|2021-08-06 14:22:50|2885.5|2885.5|2885.39|2885.39|2885.5|2885.5|2885.39|2885.39|0
1628259780000|2021-08-06 14:23:00|2885.38|2885.38|2884.93|2884.93|2885.38|2885.38|2884.93|2884.93|0
1628259790000|2021-08-06 14:23:10|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|2885.1|0
1628259800000|2021-08-06 14:23:20|2885.26|2885.26|2885.62|2885.62|2885.62|2885.62|2885.23|2885.23|0
1628259810000|2021-08-06 14:23:30|2885.74|2885.74|2885.71|2885.71|2885.74|2885.74|2885.71|2885.71|0
1628259820000|2021-08-06 14:23:40|2885.63|2885.63|2885.68|2885.68|2885.68|2885.68|2885.62|2885.62|0
1628259830000|2021-08-06 14:23:50|2886.01|2886.01|2886.34|2886.34|2886.34|2886.34|2885.96|2885.96|0
1628259840000|2021-08-06 14:24:00|2886.39|2886.39|2886.56|2886.56|2886.56|2886.56|2886.39|2886.39|0
1628259850000|2021-08-06 14:24:10|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.27|2886.27|0
1628259860000|2021-08-06 14:24:20|2886.38|2886.38|2886.56|2886.56|2886.56|2886.56|2886.38|2886.38|0
1628259870000|2021-08-06 14:24:30|2886.72|2886.72|2886.39|2886.39|2886.72|2886.72|2886.39|2886.39|0
1628259880000|2021-08-06 14:24:40|2886.33|2886.33|2886.33|2886.33|2886.33|2886.33|2886.28|2886.28|0
1628259890000|2021-08-06 14:24:50|2886.17|2886.17|2886.45|2886.45|2886.45|2886.45|2886.17|2886.17|0
1628259900000|2021-08-06 14:25:00|2886.49|2886.49|2887.25|2887.25|2887.25|2887.25|2886.49|2886.49|0
1628259910000|2021-08-06 14:25:10|2887.19|2887.19|2887.43|2887.43|2887.47|2887.47|2887.19|2887.19|0
1628259930000|2021-08-06 14:25:30|2887.26|2887.26|2887.02|2887.02|2887.26|2887.26|2886.97|2886.97|0
1628259940000|2021-08-06 14:25:40|2886.94|2886.94|2886.78|2886.78|2887.05|2887.05|2886.78|2886.78|0
1628259950000|2021-08-06 14:25:50|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|2886.83|0
1628259960000|2021-08-06 14:26:00|2886.76|2886.76|2886.31|2886.31|2886.76|2886.76|2886.31|2886.31|0
1628259980000|2021-08-06 14:26:20|2885.96|2885.96|2885.9|2885.9|2885.96|2885.96|2885.9|2885.9|0
1628259990000|2021-08-06 14:26:30|2885.84|2885.84|2885.41|2885.41|2886.02|2886.02|2885.35|2885.35|0
1628260000000|2021-08-06 14:26:40|2885.45|2885.45|2885.56|2885.56|2885.62|2885.62|2885.45|2885.45|0
1628260010000|2021-08-06 14:26:50|2885.62|2885.62|2885.67|2885.67|2885.95|2885.95|2885.62|2885.62|0
1628260020000|2021-08-06 14:27:00|2885.69|2885.69|2885.51|2885.51|2885.69|2885.69|2885.51|2885.51|0
1628260030000|2021-08-06 14:27:10|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1628260040000|2021-08-06 14:27:20|2885.39|2885.39|2885.55|2885.55|2885.55|2885.55|2885.39|2885.39|0
1628260050000|2021-08-06 14:27:30|2885.6|2885.6|2885.77|2885.77|2885.77|2885.77|2885.6|2885.6|0
1628260060000|2021-08-06 14:27:40|2885.93|2885.93|2885.81|2885.81|2885.93|2885.93|2885.77|2885.77|0
1628260070000|2021-08-06 14:27:50|2885.98|2885.98|2885.7|2885.7|2886.21|2886.21|2885.7|2885.7|0
1628260080000|2021-08-06 14:28:00|2885.49|2885.49|2884.36|2884.36|2885.49|2885.49|2884.36|2884.36|0
1628260090000|2021-08-06 14:28:10|2884.28|2884.28|2884.57|2884.57|2884.57|2884.57|2884.28|2884.28|0
1628260100000|2021-08-06 14:28:20|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|0
1628260110000|2021-08-06 14:28:30|2884.38|2884.38|2884.21|2884.21|2884.38|2884.38|2884.1|2884.1|0
1628260140000|2021-08-06 14:29:00|2884.27|2884.27|2884.43|2884.43|2884.43|2884.43|2884.09|2884.09|0
1628260150000|2021-08-06 14:29:10|2884.49|2884.49|2884.39|2884.39|2884.75|2884.75|2884.39|2884.39|0
1628260160000|2021-08-06 14:29:20|2884.48|2884.48|2883.67|2883.67|2884.48|2884.48|2883.67|2883.67|0
1628260170000|2021-08-06 14:29:30|2883.83|2883.83|2883.61|2883.61|2883.83|2883.83|2883.61|2883.61|0
1628260180000|2021-08-06 14:29:40|2883.53|2883.53|2883.58|2883.58|2883.58|2883.58|2883.36|2883.36|0
1628260190000|2021-08-06 14:29:50|2883.7|2883.7|2883.72|2883.72|2883.72|2883.72|2883.6|2883.6|0
1628260200000|2021-08-06 14:30:00|2883.66|2883.66|2883.55|2883.55|2883.66|2883.66|2883.49|2883.49|0
1628260210000|2021-08-06 14:30:10|2883.6|2883.6|2883.6|2883.6|2883.6|2883.6|2883.6|2883.6|0
1628260220000|2021-08-06 14:30:20|2883.62|2883.62|2883.51|2883.51|2883.62|2883.62|2883.4|2883.4|0
1628260230000|2021-08-06 14:30:30|2883.57|2883.57|2883.77|2883.77|2883.77|2883.77|2883.57|2883.57|0
1628260240000|2021-08-06 14:30:40|2883.71|2883.71|2883.7|2883.7|2883.82|2883.82|2883.7|2883.7|0
1628260250000|2021-08-06 14:30:50|2883.75|2883.75|2883.91|2883.91|2883.91|2883.91|2883.75|2883.75|0
1628260260000|2021-08-06 14:31:00|2884.02|2884.02|2884.02|2884.02|2884.02|2884.02|2884.02|2884.02|0
1628260270000|2021-08-06 14:31:10|2884.35|2884.35|2883.8|2883.8|2884.35|2884.35|2883.8|2883.8|0
1628260280000|2021-08-06 14:31:20|2883.92|2883.92|2883.86|2883.86|2883.92|2883.92|2883.86|2883.86|0
1628260290000|2021-08-06 14:31:30|2884.19|2884.19|2884.62|2884.62|2884.62|2884.62|2884.19|2884.19|0
1628260300000|2021-08-06 14:31:40|2884.74|2884.74|2886.87|2886.87|2886.99|2886.99|2884.74|2884.74|0
1628260310000|2021-08-06 14:31:50|2886.93|2886.93|2886.92|2886.92|2887.44|2887.44|2886.81|2886.81|0
1628260320000|2021-08-06 14:32:00|2886.83|2886.83|2886.39|2886.39|2886.95|2886.95|2886.34|2886.34|0
1628260340000|2021-08-06 14:32:20|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|2886.43|0
1628260350000|2021-08-06 14:32:30|2886.55|2886.55|2885.81|2885.81|2886.66|2886.66|2885.63|2885.63|0
1628260360000|2021-08-06 14:32:40|2885.75|2885.75|2885.81|2885.81|2885.81|2885.81|2885.75|2885.75|0
1628260370000|2021-08-06 14:32:50|2885.58|2885.58|2885.41|2885.41|2885.58|2885.58|2885.35|2885.35|0
1628260380000|2021-08-06 14:33:00|2885.58|2885.58|2885.6|2885.6|2885.8|2885.8|2885.52|2885.52|0
1628260390000|2021-08-06 14:33:10|2885.66|2885.66|2886.13|2886.13|2886.13|2886.13|2885.45|2885.45|0
1628260400000|2021-08-06 14:33:20|2885.9|2885.9|2885.76|2885.76|2885.9|2885.9|2885.73|2885.73|0
1628260410000|2021-08-06 14:33:30|2885.8|2885.8|2885.79|2885.79|2885.8|2885.8|2885.79|2885.79|0
1628260420000|2021-08-06 14:33:40|2885.67|2885.67|2885.67|2885.67|2885.67|2885.67|2885.62|2885.62|0
1628260430000|2021-08-06 14:33:50|2885.73|2885.73|2885.71|2885.71|2885.73|2885.73|2885.1|2885.1|0
1628260440000|2021-08-06 14:34:00|2885.77|2885.77|2885.66|2885.66|2886|2886|2885.6|2885.6|0
1628260450000|2021-08-06 14:34:10|2885.62|2885.62|2885.66|2885.66|2885.66|2885.66|2885.62|2885.62|0
1628260460000|2021-08-06 14:34:20|2885.55|2885.55|2885.49|2885.49|2885.66|2885.66|2885.49|2885.49|0
1628260470000|2021-08-06 14:34:30|2885.38|2885.38|2885.32|2885.32|2885.38|2885.38|2885.32|2885.32|0
1628260480000|2021-08-06 14:34:40|2885.26|2885.26|2885.21|2885.21|2885.26|2885.26|2885.21|2885.21|0
1628260490000|2021-08-06 14:34:50|2885.15|2885.15|2885.03|2885.03|2885.15|2885.15|2885.03|2885.03|0
1628260500000|2021-08-06 14:35:00|2884.87|2884.87|2884.19|2884.19|2884.87|2884.87|2884.1|2884.1|0
1628260510000|2021-08-06 14:35:10|2884.15|2884.15|2884.87|2884.87|2884.87|2884.87|2884.15|2884.15|0
1628260520000|2021-08-06 14:35:20|2884.7|2884.7|2884.95|2884.95|2884.95|2884.95|2884.64|2884.64|0
1628260530000|2021-08-06 14:35:30|2884.89|2884.89|2884.42|2884.42|2884.89|2884.89|2884.42|2884.42|0
1628260540000|2021-08-06 14:35:40|2884.47|2884.47|2884.29|2884.29|2884.47|2884.47|2884.29|2884.29|0
1628260550000|2021-08-06 14:35:50|2884.17|2884.17|2884.34|2884.34|2884.34|2884.34|2884.17|2884.17|0
1628260560000|2021-08-06 14:36:00|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|2884.39|0
1628260570000|2021-08-06 14:36:10|2884.56|2884.56|2885.46|2885.46|2885.63|2885.63|2884.56|2884.56|0
1628260580000|2021-08-06 14:36:20|2885.5|2885.5|2885.34|2885.34|2885.73|2885.73|2885.34|2885.34|0
1628260600000|2021-08-06 14:36:40|2885.38|2885.38|2885.21|2885.21|2885.38|2885.38|2885.21|2885.21|0
1628260610000|2021-08-06 14:36:50|2885.5|2885.5|2885.43|2885.43|2885.5|2885.5|2885.43|2885.43|0
1628260620000|2021-08-06 14:37:00|2885.38|2885.38|2885.13|2885.13|2885.43|2885.43|2885.13|2885.13|0
1628260630000|2021-08-06 14:37:10|2885.11|2885.11|2884.86|2884.86|2885.11|2885.11|2884.86|2884.86|0
1628260640000|2021-08-06 14:37:20|2884.82|2884.82|2884.38|2884.38|2884.82|2884.82|2884.38|2884.38|0
1628260650000|2021-08-06 14:37:30|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|2884.36|0
1628260660000|2021-08-06 14:37:40|2884.19|2884.19|2883.85|2883.85|2884.36|2884.36|2883.85|2883.85|0
1628260670000|2021-08-06 14:37:50|2883.81|2883.81|2883.75|2883.75|2883.87|2883.87|2883.75|2883.75|0
1628260680000|2021-08-06 14:38:00|2883.67|2883.67|2883.67|2883.67|2883.78|2883.78|2883.59|2883.59|0
1628260690000|2021-08-06 14:38:10|2883.5|2883.5|2883.85|2883.85|2883.98|2883.98|2883.28|2883.28|0
1628260700000|2021-08-06 14:38:20|2883.8|2883.8|2883.97|2883.97|2884|2884|2883.8|2883.8|0
1628260710000|2021-08-06 14:38:30|2884.09|2884.09|2884.65|2884.65|2884.7|2884.7|2884.09|2884.09|0
1628260720000|2021-08-06 14:38:40|2884.67|2884.67|2884.73|2884.73|2884.73|2884.73|2884.67|2884.67|0
1628260730000|2021-08-06 14:38:50|2884.67|2884.67|2884.86|2884.86|2884.92|2884.92|2884.67|2884.67|0
1628260740000|2021-08-06 14:39:00|2884.8|2884.8|2884.07|2884.07|2884.8|2884.8|2884.07|2884.07|0
1628260750000|2021-08-06 14:39:10|2883.84|2883.84|2883.6|2883.6|2883.9|2883.9|2883.34|2883.34|0
1628260760000|2021-08-06 14:39:20|2883.49|2883.49|2883.13|2883.13|2883.49|2883.49|2883.13|2883.13|0
1628260770000|2021-08-06 14:39:30|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|0
1628260780000|2021-08-06 14:39:40|2883.08|2883.08|2883.09|2883.09|2883.13|2883.13|2882.97|2882.97|0
1628260790000|2021-08-06 14:39:50|2883.04|2883.04|2882.06|2882.06|2883.04|2883.04|2881.57|2881.57|0
1628260800000|2021-08-06 14:40:00|2882.1|2882.1|2882.1|2882.1|2882.33|2882.33|2882.1|2882.1|0
1628260810000|2021-08-06 14:40:10|2882.15|2882.15|2882.94|2882.94|2882.94|2882.94|2882.15|2882.15|0
1628260820000|2021-08-06 14:40:20|2883.11|2883.11|2883.17|2883.17|2883.17|2883.17|2883.11|2883.11|0
1628260830000|2021-08-06 14:40:30|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|2883.12|0
1628260840000|2021-08-06 14:40:40|2883.18|2883.18|2883.04|2883.04|2883.28|2883.28|2883.04|2883.04|0
1628260850000|2021-08-06 14:40:50|2883.15|2883.15|2883.09|2883.09|2883.15|2883.15|2883.09|2883.09|0
1628260860000|2021-08-06 14:41:00|2883.26|2883.26|2883.29|2883.29|2883.34|2883.34|2883.26|2883.26|0
1628260870000|2021-08-06 14:41:10|2883.18|2883.18|2883.4|2883.4|2883.4|2883.4|2883.18|2883.18|0
1628260880000|2021-08-06 14:41:20|2883.46|2883.46|2884.02|2884.02|2884.02|2884.02|2883.46|2883.46|0
1628260890000|2021-08-06 14:41:30|2884.06|2884.06|2883.92|2883.92|2884.06|2884.06|2883.9|2883.9|0
1628260900000|2021-08-06 14:41:40|2883.75|2883.75|2883.75|2883.75|2883.92|2883.92|2883.75|2883.75|0
1628260910000|2021-08-06 14:41:50|2883.81|2883.81|2883.64|2883.64|2883.81|2883.81|2883.64|2883.64|0
1628260920000|2021-08-06 14:42:00|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|2883.69|0
1628260930000|2021-08-06 14:42:10|2883.92|2883.92|2884.63|2884.63|2884.63|2884.63|2883.92|2883.92|0
1628260940000|2021-08-06 14:42:20|2884.97|2884.97|2884.8|2884.8|2884.97|2884.97|2884.8|2884.8|0
1628260950000|2021-08-06 14:42:30|2884.74|2884.74|2884.77|2884.77|2884.77|2884.77|2884.69|2884.69|0
1628260960000|2021-08-06 14:42:40|2884.66|2884.66|2884.65|2884.65|2884.66|2884.66|2884.65|2884.65|0
1628260970000|2021-08-06 14:42:50|2884.53|2884.53|2884.1|2884.1|2884.53|2884.53|2884.1|2884.1|0
1628260980000|2021-08-06 14:43:00|2884.14|2884.14|2884.05|2884.05|2884.17|2884.17|2884.05|2884.05|0
1628260990000|2021-08-06 14:43:10|2883.99|2883.99|2883.7|2883.7|2883.99|2883.99|2883.53|2883.53|0
1628261000000|2021-08-06 14:43:20|2883.64|2883.64|2883.85|2883.85|2883.91|2883.91|2883.59|2883.59|0
1628261010000|2021-08-06 14:43:30|2883.91|2883.91|2882.74|2882.74|2883.91|2883.91|2882.74|2882.74|0
1628261020000|2021-08-06 14:43:40|2882.66|2882.66|2882.45|2882.45|2882.66|2882.66|2882.4|2882.4|0
1628261030000|2021-08-06 14:43:50|2882.62|2882.62|2883.02|2883.02|2883.08|2883.08|2882.62|2882.62|0
1628261040000|2021-08-06 14:44:00|2883.08|2883.08|2883|2883|2883.08|2883.08|2883|2883|0
1628261050000|2021-08-06 14:44:10|2883.05|2883.05|2883|2883|2883.05|2883.05|2883|2883|0
1628261060000|2021-08-06 14:44:20|2882.88|2882.88|2883|2883|2883|2883|2882.88|2882.88|0
1628261070000|2021-08-06 14:44:30|2882.94|2882.94|2883.27|2883.27|2883.27|2883.27|2882.83|2882.83|0
1628261080000|2021-08-06 14:44:40|2883.44|2883.44|2882.71|2882.71|2883.5|2883.5|2882.71|2882.71|0
1628261090000|2021-08-06 14:44:50|2882.75|2882.75|2882.7|2882.7|2882.87|2882.87|2882.54|2882.54|0
1628261100000|2021-08-06 14:45:00|2882.59|2882.59|2882.9|2882.9|2882.9|2882.9|2882.53|2882.53|0
1628261110000|2021-08-06 14:45:10|2883.07|2883.07|2883.14|2883.14|2883.14|2883.14|2883.07|2883.07|0
1628261120000|2021-08-06 14:45:20|2883.2|2883.2|2883.36|2883.36|2883.36|2883.36|2883.2|2883.2|0
1628261130000|2021-08-06 14:45:30|2882.73|2882.73|2882.68|2882.68|2882.73|2882.73|2882.51|2882.51|0
1628261140000|2021-08-06 14:45:40|2882.56|2882.56|2882.79|2882.79|2882.79|2882.79|2882.56|2882.56|0
1628261150000|2021-08-06 14:45:50|2882.29|2882.29|2882.39|2882.39|2882.39|2882.39|2882.29|2882.29|0
1628261160000|2021-08-06 14:46:00|2882.48|2882.48|2882.59|2882.59|2882.59|2882.59|2882.36|2882.36|0
1628261170000|2021-08-06 14:46:10|2882.64|2882.64|2881.98|2881.98|2882.77|2882.77|2881.98|2881.98|0
1628261180000|2021-08-06 14:46:20|2881.92|2881.92|2881.98|2881.98|2881.98|2881.98|2881.92|2881.92|0
1628261190000|2021-08-06 14:46:30|2881.86|2881.86|2881.88|2881.88|2881.88|2881.88|2881.78|2881.78|0
1628261200000|2021-08-06 14:46:40|2881.82|2881.82|2881.87|2881.87|2881.87|2881.87|2881.77|2881.77|0
1628261220000|2021-08-06 14:47:00|2881.84|2881.84|2882.5|2882.5|2883|2883|2881.76|2881.76|0
1628261230000|2021-08-06 14:47:10|2882.34|2882.34|2882.17|2882.17|2882.34|2882.34|2882.11|2882.11|0
1628261240000|2021-08-06 14:47:20|2882.33|2882.33|2882.22|2882.22|2882.33|2882.33|2882.22|2882.22|0
1628261250000|2021-08-06 14:47:30|2882.26|2882.26|2882.32|2882.32|2882.32|2882.32|2882.15|2882.15|0
1628261270000|2021-08-06 14:47:50|2882.26|2882.26|2882.19|2882.19|2882.26|2882.26|2882.19|2882.19|0
1628261280000|2021-08-06 14:48:00|2882.25|2882.25|2881.86|2881.86|2882.31|2882.31|2881.86|2881.86|0
1628261290000|2021-08-06 14:48:10|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|2881.8|0
1628261300000|2021-08-06 14:48:20|2881.83|2881.83|2881.43|2881.43|2881.83|2881.83|2881.43|2881.43|0
1628261310000|2021-08-06 14:48:30|2881.47|2881.47|2882.1|2882.1|2882.1|2882.1|2881.47|2881.47|0
1628261320000|2021-08-06 14:48:40|2882.32|2882.32|2882.37|2882.37|2882.37|2882.37|2882.32|2882.32|0
1628261330000|2021-08-06 14:48:50|2882.54|2882.54|2883.19|2883.19|2883.19|2883.19|2882.54|2882.54|0
1628261340000|2021-08-06 14:49:00|2883.25|2883.25|2883.24|2883.24|2883.29|2883.29|2883.19|2883.19|0
1628261350000|2021-08-06 14:49:10|2883.15|2883.15|2883.09|2883.09|2883.15|2883.15|2882.95|2882.95|0
1628261360000|2021-08-06 14:49:20|2883.13|2883.13|2882.84|2882.84|2883.15|2883.15|2882.84|2882.84|0
1628261370000|2021-08-06 14:49:30|2882.75|2882.75|2881.9|2881.9|2882.75|2882.75|2881.9|2881.9|0
1628261380000|2021-08-06 14:49:40|2881.62|2881.62|2881.6|2881.6|2881.62|2881.62|2881.21|2881.21|0
1628261390000|2021-08-06 14:49:50|2881.71|2881.71|2881.99|2881.99|2881.99|2881.99|2881.71|2881.71|0
1628261400000|2021-08-06 14:50:00|2881.97|2881.97|2882.08|2882.08|2882.08|2882.08|2881.97|2881.97|0
1628261410000|2021-08-06 14:50:10|2882.09|2882.09|2882.12|2882.12|2882.12|2882.12|2882.08|2882.08|0
1628261420000|2021-08-06 14:50:20|2882.29|2882.29|2882.26|2882.26|2882.29|2882.29|2882.2|2882.2|0
1628261430000|2021-08-06 14:50:30|2882.3|2882.3|2883.01|2883.01|2883.01|2883.01|2882.3|2882.3|0
1628261440000|2021-08-06 14:50:40|2883.17|2883.17|2883.39|2883.39|2883.39|2883.39|2883.17|2883.17|0
1628261450000|2021-08-06 14:50:50|2883.44|2883.44|2883.49|2883.49|2883.49|2883.49|2883.44|2883.44|0
1628261460000|2021-08-06 14:51:00|2883.72|2883.72|2884.28|2884.28|2884.28|2884.28|2883.72|2883.72|0
1628261480000|2021-08-06 14:51:20|2884.34|2884.34|2884.47|2884.47|2884.51|2884.51|2884.34|2884.34|0
1628261490000|2021-08-06 14:51:30|2884.25|2884.25|2884.19|2884.19|2884.3|2884.3|2883.97|2883.97|0
1628261510000|2021-08-06 14:51:50|2884.14|2884.14|2884.03|2884.03|2884.14|2884.14|2884.03|2884.03|0
1628261520000|2021-08-06 14:52:00|2884.08|2884.08|2884.15|2884.15|2884.15|2884.15|2884.08|2884.08|0
1628261530000|2021-08-06 14:52:10|2884.21|2884.21|2884.04|2884.04|2884.21|2884.21|2884.04|2884.04|0
1628261540000|2021-08-06 14:52:20|2884.1|2884.1|2884.51|2884.51|2884.55|2884.55|2884.1|2884.1|0
1628261560000|2021-08-06 14:52:40|2884.07|2884.07|2883.97|2883.97|2884.12|2884.12|2883.97|2883.97|0
1628261570000|2021-08-06 14:52:50|2884.03|2884.03|2884.11|2884.11|2884.2|2884.2|2884.03|2884.03|0
1628261580000|2021-08-06 14:53:00|2884.22|2884.22|2884.05|2884.05|2884.22|2884.22|2884.05|2884.05|0
1628261590000|2021-08-06 14:53:10|2884.23|2884.23|2883.63|2883.63|2884.23|2884.23|2883.63|2883.63|0
1628261610000|2021-08-06 14:53:30|2883.58|2883.58|2883.58|2883.58|2883.58|2883.58|2883.52|2883.52|0
1628261620000|2021-08-06 14:53:40|2883.78|2883.78|2883.76|2883.76|2883.78|2883.78|2883.74|2883.74|0
1628261630000|2021-08-06 14:53:50|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1628261640000|2021-08-06 14:54:00|2883.53|2883.53|2883.36|2883.36|2883.53|2883.53|2883.36|2883.36|0
1628261660000|2021-08-06 14:54:20|2883.41|2883.41|2883.55|2883.55|2883.55|2883.55|2883.41|2883.41|0
1628261690000|2021-08-06 14:54:50|2884.33|2884.33|2884.17|2884.17|2884.39|2884.39|2884.11|2884.11|0
1628261710000|2021-08-06 14:55:10|2884.22|2884.22|2884.49|2884.49|2884.49|2884.49|2884.22|2884.22|0
1628261720000|2021-08-06 14:55:20|2884.53|2884.53|2885.32|2885.32|2885.32|2885.32|2884.53|2884.53|0
1628261730000|2021-08-06 14:55:30|2885.36|2885.36|2885.42|2885.42|2885.42|2885.42|2885.36|2885.36|0
1628261740000|2021-08-06 14:55:40|2885.58|2885.58|2885.5|2885.5|2885.58|2885.58|2885.5|2885.5|0
1628261750000|2021-08-06 14:55:50|2885.41|2885.41|2885.58|2885.58|2885.58|2885.58|2885.41|2885.41|0
1628261760000|2021-08-06 14:56:00|2885.62|2885.62|2885.45|2885.45|2885.62|2885.62|2885.45|2885.45|0
1628261770000|2021-08-06 14:56:10|2884.94|2884.94|2885.39|2885.39|2885.39|2885.39|2884.94|2884.94|0
1628261780000|2021-08-06 14:56:20|2885.56|2885.56|2885.29|2885.29|2885.56|2885.56|2885.29|2885.29|0
1628261790000|2021-08-06 14:56:30|2885.89|2885.89|2886.27|2886.27|2886.27|2886.27|2885.89|2885.89|0
1628261800000|2021-08-06 14:56:40|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|2886.38|0
1628261810000|2021-08-06 14:56:50|2886.43|2886.43|2886.27|2886.27|2886.43|2886.43|2886.22|2886.22|0
1628261820000|2021-08-06 14:57:00|2886.45|2886.45|2886.74|2886.74|2886.74|2886.74|2886.36|2886.36|0
1628261840000|2021-08-06 14:57:20|2886.58|2886.58|2886.4|2886.4|2886.58|2886.58|2886.4|2886.4|0
1628261850000|2021-08-06 14:57:30|2886.68|2886.68|2886.8|2886.8|2886.8|2886.8|2886.68|2886.68|0
1628261860000|2021-08-06 14:57:40|2886.81|2886.81|2887.2|2887.2|2887.2|2887.2|2886.81|2886.81|0
1628261870000|2021-08-06 14:57:50|2887.03|2887.03|2886.95|2886.95|2887.25|2887.25|2886.76|2886.76|0
1628261880000|2021-08-06 14:58:00|2887.01|2887.01|2887.27|2887.27|2887.27|2887.27|2886.99|2886.99|0
1628261890000|2021-08-06 14:58:10|2887.33|2887.33|2887.4|2887.4|2887.4|2887.4|2887.33|2887.33|0
1628261900000|2021-08-06 14:58:20|2887.57|2887.57|2887.49|2887.49|2887.71|2887.71|2887.49|2887.49|0
1628261910000|2021-08-06 14:58:30|2887.68|2887.68|2887.68|2887.68|2887.79|2887.79|2887.68|2887.68|0
1628261920000|2021-08-06 14:58:40|2887.56|2887.56|2887.28|2887.28|2887.56|2887.56|2887.28|2887.28|0
1628261930000|2021-08-06 14:58:50|2887.34|2887.34|2887.34|2887.34|2887.51|2887.51|2887.34|2887.34|0
1628261940000|2021-08-06 14:59:00|2887.4|2887.4|2887.54|2887.54|2887.54|2887.54|2887.4|2887.4|0
1628261950000|2021-08-06 14:59:10|2887.63|2887.63|2887.75|2887.75|2887.8|2887.8|2887.63|2887.63|0
1628261960000|2021-08-06 14:59:20|2887.58|2887.58|2887.41|2887.41|2887.58|2887.58|2887.24|2887.24|0
1628261970000|2021-08-06 14:59:30|2887.45|2887.45|2887.36|2887.36|2887.45|2887.45|2887.36|2887.36|0
1628261980000|2021-08-06 14:59:40|2887.32|2887.32|2887.65|2887.65|2887.7|2887.7|2887.32|2887.32|0
1628261990000|2021-08-06 14:59:50|2887.76|2887.76|2887.91|2887.91|2887.93|2887.93|2887.76|2887.76|0
1628262000000|2021-08-06 15:00:00|2887.96|2887.96|2887.96|2887.96|2888.07|2888.07|2887.89|2887.89|0
1628262010000|2021-08-06 15:00:10|2887.79|2887.79|2887.19|2887.19|2887.85|2887.85|2887.19|2887.19|0
1628262020000|2021-08-06 15:00:20|2887.25|2887.25|2886.96|2886.96|2887.25|2887.25|2886.91|2886.91|0
1628262030000|2021-08-06 15:00:30|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|0
1628262040000|2021-08-06 15:00:40|2886.91|2886.91|2886.79|2886.79|2886.91|2886.91|2886.79|2886.79|0
1628262050000|2021-08-06 15:00:50|2886.67|2886.67|2886.79|2886.79|2886.79|2886.79|2886.67|2886.67|0
1628262060000|2021-08-06 15:01:00|2886.95|2886.95|2887.65|2887.65|2887.65|2887.65|2886.95|2886.95|0
1628262070000|2021-08-06 15:01:10|2887.76|2887.76|2887.91|2887.91|2887.91|2887.91|2887.74|2887.74|0
1628262080000|2021-08-06 15:01:20|2887.92|2887.92|2887.4|2887.4|2887.92|2887.92|2887.4|2887.4|0
1628262090000|2021-08-06 15:01:30|2887.35|2887.35|2886.71|2886.71|2887.35|2887.35|2886.71|2886.71|0
1628262100000|2021-08-06 15:01:40|2886.88|2886.88|2886.54|2886.54|2886.88|2886.88|2886.54|2886.54|0
1628262110000|2021-08-06 15:01:50|2886.6|2886.6|2886.71|2886.71|2886.77|2886.77|2886.6|2886.6|0
1628262120000|2021-08-06 15:02:00|2886.54|2886.54|2886.33|2886.33|2886.71|2886.71|2886.33|2886.33|0
1628262130000|2021-08-06 15:02:10|2886.21|2886.21|2886.38|2886.38|2886.38|2886.38|2886.21|2886.21|0
1628262140000|2021-08-06 15:02:20|2886.43|2886.43|2886.49|2886.49|2886.53|2886.53|2886.43|2886.43|0
1628262150000|2021-08-06 15:02:30|2887.15|2887.15|2886.9|2886.9|2887.24|2887.24|2886.9|2886.9|0
1628262160000|2021-08-06 15:02:40|2886.74|2886.74|2886.81|2886.81|2886.81|2886.81|2886.7|2886.7|0
1628262170000|2021-08-06 15:02:50|2886.82|2886.82|2886.93|2886.93|2886.93|2886.93|2886.82|2886.82|0
1628262180000|2021-08-06 15:03:00|2887.04|2887.04|2886.96|2886.96|2887.1|2887.1|2886.93|2886.93|0
1628262190000|2021-08-06 15:03:10|2886.79|2886.79|2886.78|2886.78|2886.79|2886.79|2886.78|2886.78|0
1628262200000|2021-08-06 15:03:20|2886.67|2886.67|2886.87|2886.87|2886.87|2886.87|2886.67|2886.67|0
1628262210000|2021-08-06 15:03:30|2886.7|2886.7|2886.27|2886.27|2886.7|2886.7|2886.27|2886.27|0
1628262220000|2021-08-06 15:03:40|2886.24|2886.24|2886.08|2886.08|2886.24|2886.24|2886.08|2886.08|0
1628262230000|2021-08-06 15:03:50|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|0
1628262240000|2021-08-06 15:04:00|2886.02|2886.02|2885.56|2885.56|2886.02|2886.02|2885.56|2885.56|0
1628262250000|2021-08-06 15:04:10|2885.67|2885.67|2885.63|2885.63|2885.67|2885.67|2885.4|2885.4|0
1628262260000|2021-08-06 15:04:20|2885.58|2885.58|2885.45|2885.45|2885.58|2885.58|2885.45|2885.45|0
1628262280000|2021-08-06 15:04:40|2885.49|2885.49|2886.02|2886.02|2886.02|2886.02|2885.49|2885.49|0
1628262290000|2021-08-06 15:04:50|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|2885.96|0
1628262300000|2021-08-06 15:05:00|2885.57|2885.57|2886.67|2886.67|2886.67|2886.67|2885.29|2885.29|0
1628262310000|2021-08-06 15:05:10|2886.33|2886.33|2886.39|2886.39|2886.39|2886.39|2886.28|2886.28|0
1628262320000|2021-08-06 15:05:20|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|2886.45|0
1628262330000|2021-08-06 15:05:30|2886.49|2886.49|2886.16|2886.16|2886.49|2886.49|2886.16|2886.16|0
1628262340000|2021-08-06 15:05:40|2886.32|2886.32|2886.32|2886.32|2886.32|2886.32|2886.27|2886.27|0
1628262350000|2021-08-06 15:05:50|2886.38|2886.38|2886.2|2886.2|2886.38|2886.38|2886.2|2886.2|0
1628262360000|2021-08-06 15:06:00|2886.03|2886.03|2886.36|2886.36|2886.64|2886.64|2886.03|2886.03|0
1628262370000|2021-08-06 15:06:10|2886.2|2886.2|2886.2|2886.2|2886.2|2886.2|2886.2|2886.2|0
1628262380000|2021-08-06 15:06:20|2886.36|2886.36|2887.08|2887.08|2887.09|2887.09|2886.36|2886.36|0
1628262390000|2021-08-06 15:06:30|2887.24|2887.24|2887.52|2887.52|2887.63|2887.63|2887.24|2887.24|0
1628262400000|2021-08-06 15:06:40|2887.69|2887.69|2887.95|2887.95|2887.95|2887.95|2887.69|2887.69|0
1628262410000|2021-08-06 15:06:50|2887.99|2887.99|2887.83|2887.83|2887.99|2887.99|2887.83|2887.83|0
1628262420000|2021-08-06 15:07:00|2887.88|2887.88|2888.56|2888.56|2888.57|2888.57|2887.88|2887.88|0
1628262430000|2021-08-06 15:07:10|2888.39|2888.39|2888.01|2888.01|2888.39|2888.39|2888.01|2888.01|0
1628262440000|2021-08-06 15:07:20|2887.95|2887.95|2887.75|2887.75|2887.95|2887.95|2887.75|2887.75|0
1628262450000|2021-08-06 15:07:30|2887.92|2887.92|2888.07|2888.07|2888.24|2888.24|2887.92|2887.92|0
1628262470000|2021-08-06 15:07:50|2888.13|2888.13|2888.07|2888.07|2888.13|2888.13|2888.07|2888.07|0
1628262480000|2021-08-06 15:08:00|2887.9|2887.9|2887.96|2887.96|2887.96|2887.96|2887.9|2887.9|0
1628262490000|2021-08-06 15:08:10|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|2888.02|0
1628262500000|2021-08-06 15:08:20|2887.96|2887.96|2887.96|2887.96|2888.13|2888.13|2887.96|2887.96|0
1628262510000|2021-08-06 15:08:30|2887.71|2887.71|2887.88|2887.88|2887.88|2887.88|2887.62|2887.62|0
1628262520000|2021-08-06 15:08:40|2887.99|2887.99|2888.04|2888.04|2888.1|2888.1|2887.99|2887.99|0
1628262530000|2021-08-06 15:08:50|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|0
1628262540000|2021-08-06 15:09:00|2888.1|2888.1|2888.17|2888.17|2888.17|2888.17|2888.06|2888.06|0
1628262550000|2021-08-06 15:09:10|2888.06|2888.06|2887.52|2887.52|2888.06|2888.06|2887.46|2887.46|0
1628262560000|2021-08-06 15:09:20|2887.46|2887.46|2887.52|2887.52|2887.52|2887.52|2887.46|2887.46|0
1628262570000|2021-08-06 15:09:30|2887.46|2887.46|2887.29|2887.29|2887.46|2887.46|2887.29|2887.29|0
1628262580000|2021-08-06 15:09:40|2887.35|2887.35|2887.29|2887.29|2887.35|2887.35|2887.29|2887.29|0
1628262590000|2021-08-06 15:09:50|2887.35|2887.35|2887.49|2887.49|2887.49|2887.49|2887.32|2887.32|0
1628262600000|2021-08-06 15:10:00|2887.44|2887.44|2887.38|2887.38|2887.44|2887.44|2887.38|2887.38|0
1628262610000|2021-08-06 15:10:10|2887.88|2887.88|2887.88|2887.88|2888.04|2888.04|2887.71|2887.71|0
1628262620000|2021-08-06 15:10:20|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|0
1628262630000|2021-08-06 15:10:30|2888.1|2888.1|2887.88|2887.88|2888.21|2888.21|2887.88|2887.88|0
1628262640000|2021-08-06 15:10:40|2887.83|2887.83|2887.72|2887.72|2887.83|2887.83|2887.72|2887.72|0
1628262650000|2021-08-06 15:10:50|2887.76|2887.76|2887.79|2887.79|2887.79|2887.79|2887.75|2887.75|0
1628262660000|2021-08-06 15:11:00|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|0
1628262680000|2021-08-06 15:11:20|2887.84|2887.84|2887.79|2887.79|2887.84|2887.84|2887.79|2887.79|0
1628262690000|2021-08-06 15:11:30|2887.68|2887.68|2887.08|2887.08|2887.68|2887.68|2887.02|2887.02|0
1628262700000|2021-08-06 15:11:40|2887.25|2887.25|2887.1|2887.1|2887.43|2887.43|2887.1|2887.1|0
1628262710000|2021-08-06 15:11:50|2887.32|2887.32|2886.87|2886.87|2887.32|2887.32|2886.87|2886.87|0
1628262720000|2021-08-06 15:12:00|2886.93|2886.93|2886.99|2886.99|2887.16|2887.16|2886.93|2886.93|0
1628262730000|2021-08-06 15:12:10|2887.01|2887.01|2886.42|2886.42|2887.01|2887.01|2886.42|2886.42|0
1628262740000|2021-08-06 15:12:20|2886.37|2886.37|2885.77|2885.77|2886.37|2886.37|2885.76|2885.76|0
1628262750000|2021-08-06 15:12:30|2885.71|2885.71|2885.49|2885.49|2885.71|2885.71|2885.49|2885.49|0
1628262760000|2021-08-06 15:12:40|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|2885.44|0
1628262770000|2021-08-06 15:12:50|2885.36|2885.36|2885.55|2885.55|2885.55|2885.55|2885.32|2885.32|0
1628262780000|2021-08-06 15:13:00|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|2885.61|0
1628262790000|2021-08-06 15:13:10|2885.66|2885.66|2885.61|2885.61|2885.66|2885.66|2885.61|2885.61|0
1628262800000|2021-08-06 15:13:20|2885.57|2885.57|2885.4|2885.4|2885.57|2885.57|2885.35|2885.35|0
1628262810000|2021-08-06 15:13:30|2885.49|2885.49|2885.76|2885.76|2885.76|2885.76|2885.49|2885.49|0
1628262830000|2021-08-06 15:13:50|2885.6|2885.6|2885.52|2885.52|2885.68|2885.68|2885.35|2885.35|0
1628262840000|2021-08-06 15:14:00|2885.46|2885.46|2885.52|2885.52|2885.52|2885.52|2885.46|2885.46|0
1628262850000|2021-08-06 15:14:10|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|0
1628262860000|2021-08-06 15:14:20|2885.53|2885.53|2885.48|2885.48|2885.53|2885.53|2885.48|2885.48|0
1628262870000|2021-08-06 15:14:30|2885.31|2885.31|2885.09|2885.09|2885.31|2885.31|2885.09|2885.09|0
1628262880000|2021-08-06 15:14:40|2885.25|2885.25|2885.09|2885.09|2885.64|2885.64|2885.09|2885.09|0
1628262890000|2021-08-06 15:14:50|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|2884.92|0
1628262900000|2021-08-06 15:15:00|2884.86|2884.86|2884.6|2884.6|2884.86|2884.86|2884.49|2884.49|0
1628262910000|2021-08-06 15:15:10|2884.57|2884.57|2885.19|2885.19|2885.57|2885.57|2884.57|2884.57|0
1628262920000|2021-08-06 15:15:20|2885.23|2885.23|2885.14|2885.14|2885.36|2885.36|2885.14|2885.14|0
1628262930000|2021-08-06 15:15:30|2885.08|2885.08|2885.05|2885.05|2885.25|2885.25|2885|2885|0
1628262940000|2021-08-06 15:15:40|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|2884.94|0
1628262950000|2021-08-06 15:15:50|2885.1|2885.1|2884.83|2884.83|2885.1|2885.1|2884.83|2884.83|0
1628262960000|2021-08-06 15:16:00|2885.06|2885.06|2885.11|2885.11|2885.11|2885.11|2885.06|2885.06|0
1628262970000|2021-08-06 15:16:10|2885.1|2885.1|2884.96|2884.96|2885.1|2885.1|2884.9|2884.9|0
1628262980000|2021-08-06 15:16:20|2884.97|2884.97|2884.95|2884.95|2884.97|2884.97|2884.95|2884.95|0
1628262990000|2021-08-06 15:16:30|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|2884.89|0
1628263000000|2021-08-06 15:16:40|2884.95|2884.95|2884.73|2884.73|2884.95|2884.95|2884.73|2884.73|0
1628263010000|2021-08-06 15:16:50|2884.67|2884.67|2884.73|2884.73|2884.73|2884.73|2884.45|2884.45|0
1628263020000|2021-08-06 15:17:00|2884.56|2884.56|2884.2|2884.2|2884.56|2884.56|2884.2|2884.2|0
1628263030000|2021-08-06 15:17:10|2884.26|2884.26|2883.92|2883.92|2884.26|2884.26|2883.76|2883.76|0
1628263040000|2021-08-06 15:17:20|2883.81|2883.81|2883.98|2883.98|2883.98|2883.98|2883.81|2883.81|0
1628263050000|2021-08-06 15:17:30|2883.96|2883.96|2883.79|2883.79|2883.96|2883.96|2883.79|2883.79|0
1628263060000|2021-08-06 15:17:40|2883.96|2883.96|2883.73|2883.73|2883.96|2883.96|2883.73|2883.73|0
1628263070000|2021-08-06 15:17:50|2883.56|2883.56|2883.73|2883.73|2883.73|2883.73|2883.56|2883.56|0
1628263080000|2021-08-06 15:18:00|2883.62|2883.62|2883.42|2883.42|2883.62|2883.62|2883.42|2883.42|0
1628263090000|2021-08-06 15:18:10|2883.26|2883.26|2883.29|2883.29|2883.31|2883.31|2883.24|2883.24|0
1628263100000|2021-08-06 15:18:20|2883.13|2883.13|2883.17|2883.17|2883.17|2883.17|2883|2883|0
1628263110000|2021-08-06 15:18:30|2883.11|2883.11|2883.39|2883.39|2883.5|2883.5|2883.11|2883.11|0
1628263120000|2021-08-06 15:18:40|2883.55|2883.55|2882.2|2882.2|2883.55|2883.55|2882.04|2882.04|0
1628263130000|2021-08-06 15:18:50|2882.04|2882.04|2882.04|2882.04|2882.37|2882.37|2881.87|2881.87|0
1628263140000|2021-08-06 15:19:00|2881.98|2881.98|2882.05|2882.05|2882.2|2882.2|2881.98|2881.98|0
1628263150000|2021-08-06 15:19:10|2882|2882|2881.54|2881.54|2882.2|2882.2|2881.54|2881.54|0
1628263160000|2021-08-06 15:19:20|2881.87|2881.87|2882.09|2882.09|2882.09|2882.09|2881.54|2881.54|0
1628263170000|2021-08-06 15:19:30|2882.13|2882.13|2882.02|2882.02|2882.19|2882.19|2882.02|2882.02|0
1628263180000|2021-08-06 15:19:40|2882.19|2882.19|2882.02|2882.02|2882.19|2882.19|2882.02|2882.02|0
1628263190000|2021-08-06 15:19:50|2882.19|2882.19|2882.12|2882.12|2882.19|2882.19|2882.02|2882.02|0
1628263200000|2021-08-06 15:20:00|2881.76|2881.76|2881.9|2881.9|2881.9|2881.9|2881.76|2881.76|0
1628263210000|2021-08-06 15:20:10|2881.88|2881.88|2881.93|2881.93|2882.26|2882.26|2881.88|2881.88|0
1628263220000|2021-08-06 15:20:20|2882.04|2882.04|2882.77|2882.77|2882.85|2882.85|2882.04|2882.04|0
1628263230000|2021-08-06 15:20:30|2883.1|2883.1|2882.99|2882.99|2883.1|2883.1|2882.61|2882.61|0
1628263240000|2021-08-06 15:20:40|2883.14|2883.14|2883.21|2883.21|2883.21|2883.21|2883.1|2883.1|0
1628263250000|2021-08-06 15:20:50|2883.33|2883.33|2883.66|2883.66|2883.77|2883.77|2883.33|2883.33|0
1628263260000|2021-08-06 15:21:00|2883.7|2883.7|2883.4|2883.4|2883.72|2883.72|2883.29|2883.29|0
1628263270000|2021-08-06 15:21:10|2883.42|2883.42|2883.59|2883.59|2883.59|2883.59|2883.42|2883.42|0
1628263280000|2021-08-06 15:21:20|2883.63|2883.63|2883.52|2883.52|2883.63|2883.63|2883.46|2883.46|0
1628263290000|2021-08-06 15:21:30|2884.02|2884.02|2883.85|2883.85|2884.02|2884.02|2883.69|2883.69|0
1628263300000|2021-08-06 15:21:40|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|0
1628263310000|2021-08-06 15:21:50|2883.96|2883.96|2884.06|2884.06|2884.06|2884.06|2883.96|2883.96|0
1628263320000|2021-08-06 15:22:00|2884.12|2884.12|2883.99|2883.99|2884.12|2884.12|2883.99|2883.99|0
1628263330000|2021-08-06 15:22:10|2883.91|2883.91|2883.7|2883.7|2883.95|2883.95|2883.62|2883.62|0
1628263340000|2021-08-06 15:22:20|2883.72|2883.72|2884.19|2884.19|2884.19|2884.19|2883.72|2883.72|0
1628263350000|2021-08-06 15:22:30|2884.24|2884.24|2884.22|2884.22|2884.39|2884.39|2884.05|2884.05|0
1628263360000|2021-08-06 15:22:40|2884.28|2884.28|2884.08|2884.08|2884.28|2884.28|2884.08|2884.08|0
1628263370000|2021-08-06 15:22:50|2883.92|2883.92|2883.83|2883.83|2883.92|2883.92|2883.79|2883.79|0
1628263380000|2021-08-06 15:23:00|2883.72|2883.72|2883.51|2883.51|2883.72|2883.72|2883.51|2883.51|0
1628263390000|2021-08-06 15:23:10|2883.45|2883.45|2883.43|2883.43|2883.45|2883.45|2883.43|2883.43|0
1628263400000|2021-08-06 15:23:20|2883.41|2883.41|2883.38|2883.38|2883.43|2883.43|2883.36|2883.36|0
1628263410000|2021-08-06 15:23:30|2883.44|2883.44|2883.46|2883.46|2883.46|2883.46|2883.44|2883.44|0
1628263420000|2021-08-06 15:23:40|2883.29|2883.29|2883.03|2883.03|2883.29|2883.29|2883.03|2883.03|0
1628263430000|2021-08-06 15:23:50|2882.86|2882.86|2882.97|2882.97|2883.29|2883.29|2882.53|2882.53|0
1628263440000|2021-08-06 15:24:00|2883.01|2883.01|2882.97|2882.97|2883.01|2883.01|2882.76|2882.76|0
1628263450000|2021-08-06 15:24:10|2882.91|2882.91|2882.75|2882.75|2882.91|2882.91|2882.75|2882.75|0
1628263460000|2021-08-06 15:24:20|2882.91|2882.91|2882.91|2882.91|2883.02|2883.02|2882.91|2882.91|0
1628263470000|2021-08-06 15:24:30|2882.88|2882.88|2882.87|2882.87|2882.88|2882.88|2882.66|2882.66|0
1628263480000|2021-08-06 15:24:40|2882.93|2882.93|2882.7|2882.7|2882.98|2882.98|2882.7|2882.7|0
1628263490000|2021-08-06 15:24:50|2882.65|2882.65|2882.72|2882.72|2882.81|2882.81|2882.65|2882.65|0
1628263500000|2021-08-06 15:25:00|2882.56|2882.56|2882.58|2882.58|2882.61|2882.61|2882.46|2882.46|0
1628263510000|2021-08-06 15:25:10|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|0
1628263520000|2021-08-06 15:25:20|2882.51|2882.51|2882.37|2882.37|2882.51|2882.51|2882.29|2882.29|0
1628263530000|2021-08-06 15:25:30|2882.48|2882.48|2882.1|2882.1|2882.59|2882.59|2881.99|2881.99|0
1628263540000|2021-08-06 15:25:40|2882.04|2882.04|2881.47|2881.47|2882.04|2882.04|2881.47|2881.47|0
1628263550000|2021-08-06 15:25:50|2881.36|2881.36|2880.7|2880.7|2881.52|2881.52|2880.65|2880.65|0
1628263560000|2021-08-06 15:26:00|2880.87|2880.87|2880.87|2880.87|2880.92|2880.92|2880.81|2880.81|0
1628263570000|2021-08-06 15:26:10|2880.91|2880.91|2880.76|2880.76|2880.92|2880.92|2880.65|2880.65|0
1628263580000|2021-08-06 15:26:20|2880.7|2880.7|2880.35|2880.35|2880.87|2880.87|2880.35|2880.35|0
1628263590000|2021-08-06 15:26:30|2880.4|2880.4|2880.53|2880.53|2880.59|2880.59|2880.32|2880.32|0
1628263600000|2021-08-06 15:26:40|2880.59|2880.59|2880.58|2880.58|2880.7|2880.7|2880.53|2880.53|0
1628263610000|2021-08-06 15:26:50|2880.47|2880.47|2880.64|2880.64|2880.64|2880.64|2880.47|2880.47|0
1628263620000|2021-08-06 15:27:00|2880.69|2880.69|2880.91|2880.91|2881.08|2881.08|2880.69|2880.69|0
1628263630000|2021-08-06 15:27:10|2880.97|2880.97|2881.14|2881.14|2881.18|2881.18|2880.97|2880.97|0
1628263640000|2021-08-06 15:27:20|2881.19|2881.19|2881.21|2881.21|2881.21|2881.21|2881.03|2881.03|0
1628263650000|2021-08-06 15:27:30|2881.38|2881.38|2882.33|2882.33|2882.33|2882.33|2881.38|2881.38|0
1628263660000|2021-08-06 15:27:40|2882.37|2882.37|2882.63|2882.63|2882.63|2882.63|2882.37|2882.37|0
1628263670000|2021-08-06 15:27:50|2882.69|2882.69|2882.85|2882.85|2882.85|2882.85|2882.69|2882.69|0
1628263680000|2021-08-06 15:28:00|2882.97|2882.97|2882.59|2882.59|2883.2|2883.2|2882.59|2882.59|0
1628263690000|2021-08-06 15:28:10|2882.42|2882.42|2882.65|2882.65|2882.65|2882.65|2882.42|2882.42|0
1628263700000|2021-08-06 15:28:20|2882.7|2882.7|2882.74|2882.74|2882.82|2882.82|2882.7|2882.7|0
1628263710000|2021-08-06 15:28:30|2882.69|2882.69|2882.07|2882.07|2882.77|2882.77|2882.02|2882.02|0
1628263720000|2021-08-06 15:28:40|2882.11|2882.11|2881.85|2881.85|2882.11|2882.11|2881.85|2881.85|0
1628263730000|2021-08-06 15:28:50|2881.9|2881.9|2881.85|2881.85|2881.9|2881.9|2881.85|2881.85|0
1628263740000|2021-08-06 15:29:00|2881.87|2881.87|2881.6|2881.6|2881.87|2881.87|2881.48|2881.48|0
1628263750000|2021-08-06 15:29:10|2881.66|2881.66|2881.67|2881.67|2881.67|2881.67|2881.56|2881.56|0
1628263760000|2021-08-06 15:29:20|2881.51|2881.51|2881.85|2881.85|2881.88|2881.88|2881.21|2881.21|0
1628263770000|2021-08-06 15:29:30|2881.79|2881.79|2881.61|2881.61|2881.86|2881.86|2881.59|2881.59|0
1628263780000|2021-08-06 15:29:40|2881.67|2881.67|2881.87|2881.87|2881.87|2881.87|2881.64|2881.64|0
1628263790000|2021-08-06 15:29:50|2882.04|2882.04|2883.26|2883.26|2883.26|2883.26|2882.04|2882.04|0
1628493300000|2021-08-09 07:15:00|2874.48|2874.48|2874.67|2874.67|2874.76|2874.76|2874.48|2874.48|0
1628493310000|2021-08-09 07:15:10|2875.01|2875.01|2875.06|2875.06|2875.06|2875.06|2875.01|2875.01|0
1628493320000|2021-08-09 07:15:20|2875.39|2875.39|2875.5|2875.5|2875.5|2875.5|2875.39|2875.39|0
1628493330000|2021-08-09 07:15:30|2875.34|2875.34|2876.04|2876.04|2876.08|2876.08|2875.34|2875.34|0
1628493340000|2021-08-09 07:15:40|2876.21|2876.21|2876.21|2876.21|2876.25|2876.25|2876.21|2876.21|0
1628493350000|2021-08-09 07:15:50|2876.54|2876.54|2875.26|2875.26|2876.54|2876.54|2875.26|2875.26|0
1628493360000|2021-08-09 07:16:00|2875.32|2875.32|2874.05|2874.05|2875.32|2875.32|2873.66|2873.66|0
1628493370000|2021-08-09 07:16:10|2873.93|2873.93|2874.01|2874.01|2874.18|2874.18|2873.93|2873.93|0
1628493380000|2021-08-09 07:16:20|2873.35|2873.35|2873.38|2873.38|2873.72|2873.72|2873.35|2873.35|0
1628493390000|2021-08-09 07:16:30|2873.21|2873.21|2873.27|2873.27|2873.27|2873.27|2873.1|2873.1|0
1628493400000|2021-08-09 07:16:40|2872.93|2872.93|2873.26|2873.26|2873.43|2873.43|2872.93|2872.93|0
1628493410000|2021-08-09 07:16:50|2873.14|2873.14|2872.73|2872.73|2873.26|2873.26|2872.73|2872.73|0
1628493420000|2021-08-09 07:17:00|2872.79|2872.79|2872.65|2872.65|2872.84|2872.84|2872.65|2872.65|0
1628493430000|2021-08-09 07:17:10|2872.57|2872.57|2873.24|2873.24|2873.29|2873.29|2872.57|2872.57|0
1628493440000|2021-08-09 07:17:20|2873.18|2873.18|2873.07|2873.07|2873.18|2873.18|2873.07|2873.07|0
1628493450000|2021-08-09 07:17:30|2873.13|2873.13|2873.35|2873.35|2873.51|2873.51|2873.13|2873.13|0
1628493460000|2021-08-09 07:17:40|2873.29|2873.29|2873.01|2873.01|2873.29|2873.29|2873.01|2873.01|0
1628493470000|2021-08-09 07:17:50|2872.85|2872.85|2872.73|2872.73|2872.85|2872.85|2872.56|2872.56|0
1628493480000|2021-08-09 07:18:00|2872.34|2872.34|2871.56|2871.56|2872.34|2872.34|2871.23|2871.23|0
1628493490000|2021-08-09 07:18:10|2871.85|2871.85|2871.88|2871.88|2871.88|2871.88|2871.62|2871.62|0
1628493500000|2021-08-09 07:18:20|2871.93|2871.93|2871.94|2871.94|2871.99|2871.99|2871.82|2871.82|0
1628493510000|2021-08-09 07:18:30|2872.27|2872.27|2873.54|2873.54|2873.73|2873.73|2872.27|2872.27|0
1628493520000|2021-08-09 07:18:40|2873.48|2873.48|2873.15|2873.15|2873.48|2873.48|2873.15|2873.15|0
1628493530000|2021-08-09 07:18:50|2873.65|2873.65|2872.77|2872.77|2873.65|2873.65|2872.77|2872.77|0
1628493540000|2021-08-09 07:19:00|2872.6|2872.6|2872.47|2872.47|2872.77|2872.77|2872.47|2872.47|0
1628493550000|2021-08-09 07:19:10|2872.81|2872.81|2873.16|2873.16|2873.16|2873.16|2872.81|2872.81|0
1628493560000|2021-08-09 07:19:20|2873.6|2873.6|2873.09|2873.09|2873.6|2873.6|2873.09|2873.09|0
1628493570000|2021-08-09 07:19:30|2873.32|2873.32|2873.37|2873.37|2873.37|2873.37|2873.32|2873.32|0
1628493580000|2021-08-09 07:19:40|2873.32|2873.32|2872.21|2872.21|2873.46|2873.46|2872.21|2872.21|0
1628493590000|2021-08-09 07:19:50|2872.71|2872.71|2872.61|2872.61|2872.71|2872.71|2872.61|2872.61|0
1628493600000|2021-08-09 07:20:00|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|0
1628493610000|2021-08-09 07:20:10|2873.22|2873.22|2874.47|2874.47|2874.47|2874.47|2873.22|2873.22|0
1628493630000|2021-08-09 07:20:30|2874.59|2874.59|2874.32|2874.32|2874.88|2874.88|2874.32|2874.32|0
1628493640000|2021-08-09 07:20:40|2874.41|2874.41|2875.08|2875.08|2875.08|2875.08|2873.35|2873.35|0
1628493650000|2021-08-09 07:20:50|2875.19|2875.19|2875.07|2875.07|2875.56|2875.56|2875.07|2875.07|0
1628493660000|2021-08-09 07:21:00|2875.02|2875.02|2874.62|2874.62|2875.3|2875.3|2874.53|2874.53|0
1628493670000|2021-08-09 07:21:10|2874.73|2874.73|2875.24|2875.24|2875.32|2875.32|2874.73|2874.73|0
1628493680000|2021-08-09 07:21:20|2875.35|2875.35|2873.71|2873.71|2875.35|2875.35|2873.71|2873.71|0
1628493690000|2021-08-09 07:21:30|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.61|2873.61|0
1628493700000|2021-08-09 07:21:40|2873.5|2873.5|2873.49|2873.49|2873.52|2873.52|2873.41|2873.41|0
1628493720000|2021-08-09 07:22:00|2873.54|2873.54|2873.29|2873.29|2873.54|2873.54|2873.25|2873.25|0
1628493730000|2021-08-09 07:22:10|2873.47|2873.47|2873.59|2873.59|2873.69|2873.69|2873.47|2873.47|0
1628493740000|2021-08-09 07:22:20|2873.52|2873.52|2873.47|2873.47|2873.52|2873.52|2873.47|2873.47|0
1628493760000|2021-08-09 07:22:40|2873.56|2873.56|2873.9|2873.9|2873.9|2873.9|2873.56|2873.56|0
1628493770000|2021-08-09 07:22:50|2874.24|2874.24|2875.49|2875.49|2875.51|2875.51|2874.24|2874.24|0
1628493780000|2021-08-09 07:23:00|2875.6|2875.6|2875.52|2875.52|2875.6|2875.6|2875.51|2875.51|0
1628493790000|2021-08-09 07:23:10|2875.73|2875.73|2876.98|2876.98|2876.98|2876.98|2875.73|2875.73|0
1628493800000|2021-08-09 07:23:20|2877.38|2877.38|2876.51|2876.51|2877.49|2877.49|2876.51|2876.51|0
1628493810000|2021-08-09 07:23:30|2876.43|2876.43|2875.93|2875.93|2876.43|2876.43|2875.93|2875.93|0
1628493820000|2021-08-09 07:23:40|2875.24|2875.24|2875.67|2875.67|2875.67|2875.67|2875.24|2875.24|0
1628493840000|2021-08-09 07:24:00|2875.59|2875.59|2875.1|2875.1|2875.59|2875.59|2875.1|2875.1|0
1628493850000|2021-08-09 07:24:10|2875.16|2875.16|2874.87|2874.87|2875.27|2875.27|2874.83|2874.83|0
1628493860000|2021-08-09 07:24:20|2874.59|2874.59|2875.2|2875.2|2875.2|2875.2|2874.59|2874.59|0
1628493870000|2021-08-09 07:24:30|2875.32|2875.32|2874.85|2874.85|2875.46|2875.46|2874.85|2874.85|0
1628493880000|2021-08-09 07:24:40|2875.08|2875.08|2875.11|2875.11|2875.11|2875.11|2875|2875|0
1628493890000|2021-08-09 07:24:50|2875.07|2875.07|2875.21|2875.21|2875.21|2875.21|2874.99|2874.99|0
1628493900000|2021-08-09 07:25:00|2875.29|2875.29|2875.38|2875.38|2875.38|2875.38|2875.29|2875.29|0
1628493910000|2021-08-09 07:25:10|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|0
1628493920000|2021-08-09 07:25:20|2875.6|2875.6|2875.6|2875.6|2875.71|2875.71|2875.6|2875.6|0
1628493930000|2021-08-09 07:25:30|2875.54|2875.54|2876.16|2876.16|2876.28|2876.28|2875.54|2875.54|0
1628493940000|2021-08-09 07:25:40|2876.08|2876.08|2875.44|2875.44|2876.08|2876.08|2875.44|2875.44|0
1628493950000|2021-08-09 07:25:50|2875.71|2875.71|2875.65|2875.65|2875.71|2875.71|2875.6|2875.6|0
1628493960000|2021-08-09 07:26:00|2875.76|2875.76|2876.07|2876.07|2876.26|2876.26|2875.49|2875.49|0
1628493970000|2021-08-09 07:26:10|2876.23|2876.23|2876.23|2876.23|2876.23|2876.23|2876.23|2876.23|0
1628493980000|2021-08-09 07:26:20|2876.48|2876.48|2876.27|2876.27|2876.52|2876.52|2876.27|2876.27|0
1628493990000|2021-08-09 07:26:30|2876.19|2876.19|2876.1|2876.1|2876.19|2876.19|2876.1|2876.1|0
1628494000000|2021-08-09 07:26:40|2875.94|2875.94|2874.73|2874.73|2876.08|2876.08|2874.73|2874.73|0
1628494010000|2021-08-09 07:26:50|2875.06|2875.06|2875.73|2875.73|2875.73|2875.73|2875.06|2875.06|0
1628494020000|2021-08-09 07:27:00|2875.62|2875.62|2875.96|2875.96|2875.96|2875.96|2875.62|2875.62|0
1628494030000|2021-08-09 07:27:10|2875.86|2875.86|2874.85|2874.85|2875.86|2875.86|2874.85|2874.85|0
1628494040000|2021-08-09 07:27:20|2874.74|2874.74|2874.99|2874.99|2874.99|2874.99|2874.7|2874.7|0
1628494050000|2021-08-09 07:27:30|2876.16|2876.16|2876.65|2876.65|2877.4|2877.4|2876.16|2876.16|0
1628494060000|2021-08-09 07:27:40|2876.81|2876.81|2876.98|2876.98|2876.98|2876.98|2876.81|2876.81|0
1628494070000|2021-08-09 07:27:50|2877.15|2877.15|2876.92|2876.92|2877.15|2877.15|2876.92|2876.92|0
1628494080000|2021-08-09 07:28:00|2876.13|2876.13|2873.79|2873.79|2876.13|2876.13|2873.69|2873.69|0
1628494090000|2021-08-09 07:28:10|2873.73|2873.73|2873.72|2873.72|2873.79|2873.79|2873.72|2873.72|0
1628494100000|2021-08-09 07:28:20|2873.7|2873.7|2873.13|2873.13|2873.76|2873.76|2873.13|2873.13|0
1628494110000|2021-08-09 07:28:30|2872.96|2872.96|2873.13|2873.13|2873.13|2873.13|2872.96|2872.96|0
1628494120000|2021-08-09 07:28:40|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1628494130000|2021-08-09 07:28:50|2873.29|2873.29|2872.46|2872.46|2873.4|2873.4|2872.46|2872.46|0
1628494140000|2021-08-09 07:29:00|2872.79|2872.79|2872.74|2872.74|2872.79|2872.79|2872.57|2872.57|0
1628494150000|2021-08-09 07:29:10|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1628494160000|2021-08-09 07:29:20|2872.96|2872.96|2873.29|2873.29|2873.29|2873.29|2872.96|2872.96|0
1628494170000|2021-08-09 07:29:30|2873.7|2873.7|2874.16|2874.16|2874.65|2874.65|2873.7|2873.7|0
1628494180000|2021-08-09 07:29:40|2873.99|2873.99|2873.55|2873.55|2873.99|2873.99|2873.55|2873.55|0
1628494190000|2021-08-09 07:29:50|2873.05|2873.05|2873.05|2873.05|2873.39|2873.39|2872.74|2872.74|0
1628494200000|2021-08-09 07:30:00|2872.97|2872.97|2872.98|2872.98|2873.31|2873.31|2872.83|2872.83|0
1628494210000|2021-08-09 07:30:10|2873.04|2873.04|2871.9|2871.9|2873.04|2873.04|2871.9|2871.9|0
1628494220000|2021-08-09 07:30:20|2871.99|2871.99|2871.94|2871.94|2871.99|2871.99|2871.94|2871.94|0
1628494230000|2021-08-09 07:30:30|2872.11|2872.11|2873.44|2873.44|2873.44|2873.44|2872.11|2872.11|0
1628494240000|2021-08-09 07:30:40|2873.33|2873.33|2871.51|2871.51|2873.33|2873.33|2871.51|2871.51|0
1628494250000|2021-08-09 07:30:50|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|0
1628494260000|2021-08-09 07:31:00|2872.46|2872.46|2871.42|2871.42|2872.46|2872.46|2871.42|2871.42|0
1628494270000|2021-08-09 07:31:10|2871.4|2871.4|2872.08|2872.08|2872.08|2872.08|2871.34|2871.34|0
1628494280000|2021-08-09 07:31:20|2872.13|2872.13|2872.35|2872.35|2872.35|2872.35|2872.02|2872.02|0
1628494290000|2021-08-09 07:31:30|2872.47|2872.47|2872.41|2872.41|2872.52|2872.52|2872.41|2872.41|0
1628494300000|2021-08-09 07:31:40|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|2872.48|0
1628494310000|2021-08-09 07:31:50|2872.7|2872.7|2872.76|2872.76|2872.76|2872.76|2872.7|2872.7|0
1628494320000|2021-08-09 07:32:00|2873.09|2873.09|2873.26|2873.26|2873.35|2873.35|2873.09|2873.09|0
1628494330000|2021-08-09 07:32:10|2873.2|2873.2|2873.09|2873.09|2873.2|2873.2|2873.09|2873.09|0
1628494340000|2021-08-09 07:32:20|2872.76|2872.76|2872.6|2872.6|2872.76|2872.76|2872.43|2872.43|0
1628494350000|2021-08-09 07:32:30|2872.49|2872.49|2871.75|2871.75|2872.88|2872.88|2871.75|2871.75|0
1628494360000|2021-08-09 07:32:40|2870.99|2870.99|2869.83|2869.83|2870.99|2870.99|2869.83|2869.83|0
1628494370000|2021-08-09 07:32:50|2869.55|2869.55|2869.43|2869.43|2869.66|2869.66|2869.38|2869.38|0
1628494380000|2021-08-09 07:33:00|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1628494390000|2021-08-09 07:33:10|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|2869.59|0
1628494400000|2021-08-09 07:33:20|2869.76|2869.76|2868.72|2868.72|2869.76|2869.76|2868.72|2868.72|0
1628494410000|2021-08-09 07:33:30|2868.7|2868.7|2868.66|2868.66|2868.75|2868.75|2868.33|2868.33|0
1628494420000|2021-08-09 07:33:40|2868.78|2868.78|2868.83|2868.83|2868.89|2868.89|2868.78|2868.78|0
1628494430000|2021-08-09 07:33:50|2868.89|2868.89|2870.09|2870.09|2870.09|2870.09|2868.87|2868.87|0
1628494440000|2021-08-09 07:34:00|2870|2870|2870|2870|2870|2870|2870|2870|0
1628494450000|2021-08-09 07:34:10|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|2870.16|0
1628494460000|2021-08-09 07:34:20|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|2870.05|0
1628494480000|2021-08-09 07:34:40|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|0
1628494490000|2021-08-09 07:34:50|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1628494500000|2021-08-09 07:35:00|2870.34|2870.34|2869.29|2869.29|2870.34|2870.34|2869.29|2869.29|0
1628494520000|2021-08-09 07:35:20|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|0
1628494530000|2021-08-09 07:35:30|2869.04|2869.04|2868.17|2868.17|2869.04|2869.04|2868.17|2868.17|0
1628494550000|2021-08-09 07:35:50|2868.28|2868.28|2869.46|2869.46|2869.46|2869.46|2868.28|2868.28|0
1628494560000|2021-08-09 07:36:00|2869.96|2869.96|2871.07|2871.07|2871.07|2871.07|2869.96|2869.96|0
1628494570000|2021-08-09 07:36:10|2871.24|2871.24|2870.74|2870.74|2871.24|2871.24|2870.74|2870.74|0
1628494580000|2021-08-09 07:36:20|2870.52|2870.52|2870.48|2870.48|2870.52|2870.52|2870.48|2870.48|0
1628494600000|2021-08-09 07:36:40|2870.76|2870.76|2870.78|2870.78|2870.78|2870.78|2870.28|2870.28|0
1628494610000|2021-08-09 07:36:50|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1628494630000|2021-08-09 07:37:10|2870.95|2870.95|2871.07|2871.07|2871.4|2871.4|2870.95|2870.95|0
1628494640000|2021-08-09 07:37:20|2870.9|2870.9|2870.73|2870.73|2870.9|2870.9|2870.73|2870.73|0
1628494650000|2021-08-09 07:37:30|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|2870.51|0
1628494670000|2021-08-09 07:37:50|2870.4|2870.4|2871.01|2871.01|2871.01|2871.01|2870.4|2870.4|0
1628494680000|2021-08-09 07:38:00|2871.06|2871.06|2871.55|2871.55|2871.55|2871.55|2871.06|2871.06|0
1628494690000|2021-08-09 07:38:10|2871.44|2871.44|2871.11|2871.11|2871.44|2871.44|2871.11|2871.11|0
1628494700000|2021-08-09 07:38:20|2870.94|2870.94|2870.83|2870.83|2870.94|2870.94|2870.83|2870.83|0
1628494710000|2021-08-09 07:38:30|2870.34|2870.34|2870.25|2870.25|2870.34|2870.34|2870.25|2870.25|0
1628494720000|2021-08-09 07:38:40|2870.09|2870.09|2869.92|2869.92|2870.09|2870.09|2869.92|2869.92|0
1628494730000|2021-08-09 07:38:50|2869.8|2869.8|2869.06|2869.06|2869.8|2869.8|2869.06|2869.06|0
1628494750000|2021-08-09 07:39:10|2869.34|2869.34|2869.81|2869.81|2869.81|2869.81|2869.29|2869.29|0
1628494760000|2021-08-09 07:39:20|2870.48|2870.48|2870.51|2870.51|2870.67|2870.67|2870.48|2870.48|0
1628494770000|2021-08-09 07:39:30|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|2870.47|0
1628494790000|2021-08-09 07:39:50|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1628494800000|2021-08-09 07:40:00|2870.47|2870.47|2871.03|2871.03|2871.03|2871.03|2870.47|2870.47|0
1628494810000|2021-08-09 07:40:10|2871.2|2871.2|2871.24|2871.24|2871.24|2871.24|2871.2|2871.2|0
1628494820000|2021-08-09 07:40:20|2871.28|2871.28|2872.08|2872.08|2872.08|2872.08|2871.28|2871.28|0
1628494830000|2021-08-09 07:40:30|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1628494840000|2021-08-09 07:40:40|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|0
1628494850000|2021-08-09 07:40:50|2872.07|2872.07|2871.9|2871.9|2872.07|2872.07|2871.9|2871.9|0
1628494860000|2021-08-09 07:41:00|2872.3|2872.3|2872.38|2872.38|2872.38|2872.38|2872.3|2872.3|0
1628494870000|2021-08-09 07:41:10|2872.55|2872.55|2872.72|2872.72|2872.94|2872.94|2872.55|2872.55|0
1628494880000|2021-08-09 07:41:20|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|0
1628494890000|2021-08-09 07:41:30|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1628494900000|2021-08-09 07:41:40|2872.94|2872.94|2874.76|2874.76|2874.76|2874.76|2872.94|2872.94|0
1628494910000|2021-08-09 07:41:50|2874.72|2874.72|2874.5|2874.5|2874.78|2874.78|2874.5|2874.5|0
1628494920000|2021-08-09 07:42:00|2874.44|2874.44|2874.57|2874.57|2874.57|2874.57|2874.4|2874.4|0
1628494930000|2021-08-09 07:42:10|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|0
1628494940000|2021-08-09 07:42:20|2874.57|2874.57|2874.68|2874.68|2874.68|2874.68|2874.57|2874.57|0
1628494950000|2021-08-09 07:42:30|2874.51|2874.51|2874.57|2874.57|2874.57|2874.57|2874.51|2874.51|0
1628494960000|2021-08-09 07:42:40|2874.62|2874.62|2875.9|2875.9|2875.9|2875.9|2874.62|2874.62|0
1628494970000|2021-08-09 07:42:50|2875.98|2875.98|2875.98|2875.98|2876.03|2876.03|2875.98|2875.98|0
1628494980000|2021-08-09 07:43:00|2875.94|2875.94|2875.86|2875.86|2875.94|2875.94|2875.86|2875.86|0
1628494990000|2021-08-09 07:43:10|2875.8|2875.8|2875.47|2875.47|2875.8|2875.8|2875.47|2875.47|0
1628495000000|2021-08-09 07:43:20|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|0
1628495010000|2021-08-09 07:43:30|2876.3|2876.3|2876.07|2876.07|2876.3|2876.3|2876.07|2876.07|0
1628495020000|2021-08-09 07:43:40|2876.15|2876.15|2876.24|2876.24|2876.28|2876.28|2876.15|2876.15|0
1628495030000|2021-08-09 07:43:50|2875.9|2875.9|2875.66|2875.66|2875.9|2875.9|2875.66|2875.66|0
1628495040000|2021-08-09 07:44:00|2875.49|2875.49|2875.16|2875.16|2875.49|2875.49|2875.16|2875.16|0
1628495050000|2021-08-09 07:44:10|2875.66|2875.66|2874.78|2874.78|2875.66|2875.66|2874.78|2874.78|0
1628495060000|2021-08-09 07:44:20|2874.45|2874.45|2874.2|2874.2|2874.45|2874.45|2874.2|2874.2|0
1628495070000|2021-08-09 07:44:30|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|2874.18|0
1628495080000|2021-08-09 07:44:40|2874.45|2874.45|2874.67|2874.67|2874.73|2874.73|2874.45|2874.45|0
1628495090000|2021-08-09 07:44:50|2875.05|2875.05|2875.22|2875.22|2875.39|2875.39|2875.05|2875.05|0
1628495110000|2021-08-09 07:45:10|2875.11|2875.11|2875.16|2875.16|2875.16|2875.16|2875.11|2875.11|0
1628495120000|2021-08-09 07:45:20|2875|2875|2875|2875|2875|2875|2874.83|2874.83|0
1628495130000|2021-08-09 07:45:30|2874.94|2874.94|2874.55|2874.55|2874.94|2874.94|2874.55|2874.55|0
1628495160000|2021-08-09 07:46:00|2874.89|2874.89|2873.86|2873.86|2874.89|2874.89|2873.86|2873.86|0
1628495170000|2021-08-09 07:46:10|2874.42|2874.42|2874.98|2874.98|2874.98|2874.98|2874.42|2874.42|0
1628495180000|2021-08-09 07:46:20|2875.03|2875.03|2874.74|2874.74|2875.09|2875.09|2874.74|2874.74|0
1628495200000|2021-08-09 07:46:40|2874.57|2874.57|2874.63|2874.63|2874.63|2874.63|2874.57|2874.57|0
1628495210000|2021-08-09 07:46:50|2874.91|2874.91|2875.26|2875.26|2875.47|2875.47|2874.91|2874.91|0
1628495220000|2021-08-09 07:47:00|2875.22|2875.22|2874.52|2874.52|2875.22|2875.22|2874.52|2874.52|0
1628495230000|2021-08-09 07:47:10|2874.41|2874.41|2873.68|2873.68|2874.41|2874.41|2873.68|2873.68|0
1628495240000|2021-08-09 07:47:20|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|0
1628495250000|2021-08-09 07:47:30|2873.43|2873.43|2873.07|2873.07|2873.43|2873.43|2873.07|2873.07|0
1628495260000|2021-08-09 07:47:40|2872.89|2872.89|2873.9|2873.9|2873.9|2873.9|2872.89|2872.89|0
1628495270000|2021-08-09 07:47:50|2873.96|2873.96|2873.92|2873.92|2873.96|2873.96|2873.92|2873.92|0
1628495280000|2021-08-09 07:48:00|2874.04|2874.04|2874.37|2874.37|2874.37|2874.37|2874.04|2874.04|0
1628495290000|2021-08-09 07:48:10|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1628495320000|2021-08-09 07:48:40|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|2874.37|0
1628495340000|2021-08-09 07:49:00|2874.26|2874.26|2874.68|2874.68|2874.72|2874.72|2874.26|2874.26|0
1628495350000|2021-08-09 07:49:10|2874.77|2874.77|2875.12|2875.12|2875.16|2875.16|2874.77|2874.77|0
1628495360000|2021-08-09 07:49:20|2874.98|2874.98|2875.11|2875.11|2875.11|2875.11|2874.92|2874.92|0
1628495370000|2021-08-09 07:49:30|2875.17|2875.17|2875.28|2875.28|2875.28|2875.28|2875.17|2875.17|0
1628495380000|2021-08-09 07:49:40|2875.2|2875.2|2875.14|2875.14|2875.2|2875.2|2875.14|2875.14|0
1628495390000|2021-08-09 07:49:50|2875.03|2875.03|2874.86|2874.86|2875.03|2875.03|2874.7|2874.7|0
1628495400000|2021-08-09 07:50:00|2874.64|2874.64|2874.7|2874.7|2874.7|2874.7|2874.53|2874.53|0
1628495420000|2021-08-09 07:50:20|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|0
1628495430000|2021-08-09 07:50:30|2873.48|2873.48|2874.49|2874.49|2874.49|2874.49|2873.48|2873.48|0
1628495440000|2021-08-09 07:50:40|2874.77|2874.77|2874.91|2874.91|2874.91|2874.91|2874.77|2874.77|0
1628495460000|2021-08-09 07:51:00|2875|2875|2875.22|2875.22|2875.22|2875.22|2875|2875|0
1628495470000|2021-08-09 07:51:10|2875.18|2875.18|2875.29|2875.29|2875.29|2875.29|2875.18|2875.18|0
1628495480000|2021-08-09 07:51:20|2876.07|2876.07|2876.95|2876.95|2877.11|2877.11|2876.07|2876.07|0
1628495490000|2021-08-09 07:51:30|2876.78|2876.78|2876.78|2876.78|2876.86|2876.86|2876.78|2876.78|0
1628495510000|2021-08-09 07:51:50|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|2876.95|0
1628495520000|2021-08-09 07:52:00|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|2877.68|0
1628495530000|2021-08-09 07:52:10|2877.73|2877.73|2878.23|2878.23|2878.48|2878.48|2877.56|2877.56|0
1628495540000|2021-08-09 07:52:20|2878.3|2878.3|2878.13|2878.13|2878.3|2878.3|2878.13|2878.13|0
1628495550000|2021-08-09 07:52:30|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|2878.07|0
1628495560000|2021-08-09 07:52:40|2877.9|2877.9|2877.68|2877.68|2877.9|2877.9|2877.68|2877.68|0
1628495570000|2021-08-09 07:52:50|2877.62|2877.62|2877.19|2877.19|2877.62|2877.62|2877.19|2877.19|0
1628495580000|2021-08-09 07:53:00|2877.25|2877.25|2876.94|2876.94|2877.25|2877.25|2876.94|2876.94|0
1628495590000|2021-08-09 07:53:10|2876.92|2876.92|2876.45|2876.45|2876.92|2876.92|2876.45|2876.45|0
1628495600000|2021-08-09 07:53:20|2877.45|2877.45|2877.95|2877.95|2877.95|2877.95|2877.45|2877.45|0
1628495610000|2021-08-09 07:53:30|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1628495620000|2021-08-09 07:53:40|2877.78|2877.78|2877.48|2877.48|2877.78|2877.78|2877.48|2877.48|0
1628495630000|2021-08-09 07:53:50|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|0
1628495640000|2021-08-09 07:54:00|2877.01|2877.01|2877.42|2877.42|2877.42|2877.42|2876.93|2876.93|0
1628495650000|2021-08-09 07:54:10|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|2877.48|0
1628495660000|2021-08-09 07:54:20|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|2877.65|0
1628495670000|2021-08-09 07:54:30|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|2877.57|0
1628495680000|2021-08-09 07:54:40|2877.62|2877.62|2877.99|2877.99|2877.99|2877.99|2877.62|2877.62|0
1628495690000|2021-08-09 07:54:50|2878.05|2878.05|2878.21|2878.21|2878.21|2878.21|2878.05|2878.05|0
1628495700000|2021-08-09 07:55:00|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|0
1628495710000|2021-08-09 07:55:10|2877.8|2877.8|2877.67|2877.67|2877.8|2877.8|2877.67|2877.67|0
1628495720000|2021-08-09 07:55:20|2877.79|2877.79|2877.38|2877.38|2877.79|2877.79|2877.38|2877.38|0
1628495730000|2021-08-09 07:55:30|2877.34|2877.34|2877.3|2877.3|2877.34|2877.34|2877.3|2877.3|0
1628495740000|2021-08-09 07:55:40|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|0
1628495750000|2021-08-09 07:55:50|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|2876.97|0
1628495760000|2021-08-09 07:56:00|2876.91|2876.91|2876.97|2876.97|2877.02|2877.02|2876.83|2876.83|0
1628495770000|2021-08-09 07:56:10|2876.75|2876.75|2877.38|2877.38|2877.4|2877.4|2876.6|2876.6|0
1628495780000|2021-08-09 07:56:20|2877.21|2877.21|2877.24|2877.24|2877.33|2877.33|2877.21|2877.21|0
1628495790000|2021-08-09 07:56:30|2876.91|2876.91|2876.75|2876.75|2876.91|2876.91|2876.75|2876.75|0
1628495800000|2021-08-09 07:56:40|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.83|2876.83|0
1628495810000|2021-08-09 07:56:50|2876.75|2876.75|2876.5|2876.5|2876.75|2876.75|2876.41|2876.41|0
1628495830000|2021-08-09 07:57:10|2876.28|2876.28|2875.86|2875.86|2876.28|2876.28|2875.86|2875.86|0
1628495860000|2021-08-09 07:57:40|2875.97|2875.97|2875.93|2875.93|2875.97|2875.97|2875.8|2875.8|0
1628495870000|2021-08-09 07:57:50|2876.04|2876.04|2876.21|2876.21|2876.21|2876.21|2875.91|2875.91|0
1628495880000|2021-08-09 07:58:00|2876.25|2876.25|2876.64|2876.64|2876.8|2876.8|2876.25|2876.25|0
1628495890000|2021-08-09 07:58:10|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|0
1628495900000|2021-08-09 07:58:20|2876.86|2876.86|2876.69|2876.69|2876.91|2876.91|2876.69|2876.69|0
1628495910000|2021-08-09 07:58:30|2876.58|2876.58|2876.58|2876.58|2876.8|2876.8|2876.47|2876.47|0
1628495920000|2021-08-09 07:58:40|2876.42|2876.42|2875.75|2875.75|2876.42|2876.42|2875.75|2875.75|0
1628495930000|2021-08-09 07:58:50|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|0
1628495940000|2021-08-09 07:59:00|2875.89|2875.89|2876.84|2876.84|2876.84|2876.84|2875.89|2875.89|0
1628495960000|2021-08-09 07:59:20|2876.77|2876.77|2876.81|2876.81|2876.81|2876.81|2876.77|2876.77|0
1628495970000|2021-08-09 07:59:30|2876.64|2876.64|2876.98|2876.98|2877.03|2877.03|2876.58|2876.58|0
1628495980000|2021-08-09 07:59:40|2876.92|2876.92|2876.87|2876.87|2876.92|2876.92|2876.87|2876.87|0
1628495990000|2021-08-09 07:59:50|2876.81|2876.81|2876.77|2876.77|2876.81|2876.81|2876.77|2876.77|0
1628496000000|2021-08-09 08:00:00|2876.88|2876.88|2876.84|2876.84|2876.88|2876.88|2876.84|2876.84|0
1628496010000|2021-08-09 08:00:10|2876.78|2876.78|2877.2|2877.2|2877.2|2877.2|2876.76|2876.76|0
1628496020000|2021-08-09 08:00:20|2877.23|2877.23|2877.44|2877.44|2877.44|2877.44|2877.23|2877.23|0
1628496030000|2021-08-09 08:00:30|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1628496040000|2021-08-09 08:00:40|2877.38|2877.38|2877.79|2877.79|2877.79|2877.79|2877.38|2877.38|0
1628496050000|2021-08-09 08:00:50|2877.74|2877.74|2878.03|2878.03|2878.08|2878.08|2877.74|2877.74|0
1628496060000|2021-08-09 08:01:00|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|2878.05|0
1628496070000|2021-08-09 08:01:10|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|2877.66|0
1628496080000|2021-08-09 08:01:20|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|2877.62|0
1628496090000|2021-08-09 08:01:30|2877.29|2877.29|2877.15|2877.15|2877.29|2877.29|2877.15|2877.15|0
1628496100000|2021-08-09 08:01:40|2876.98|2876.98|2876.98|2876.98|2877.15|2877.15|2876.98|2876.98|0
1628496110000|2021-08-09 08:01:50|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1628496130000|2021-08-09 08:02:10|2876.73|2876.73|2876.28|2876.28|2876.73|2876.73|2876.28|2876.28|0
1628496140000|2021-08-09 08:02:20|2876.23|2876.23|2875.89|2875.89|2876.23|2876.23|2875.89|2875.89|0
1628496150000|2021-08-09 08:02:30|2875.78|2875.78|2875.45|2875.45|2875.78|2875.78|2875.39|2875.39|0
1628496160000|2021-08-09 08:02:40|2875.04|2875.04|2875.16|2875.16|2875.16|2875.16|2875.04|2875.04|0
1628496180000|2021-08-09 08:03:00|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|0
1628496190000|2021-08-09 08:03:10|2874.62|2874.62|2874.23|2874.23|2874.62|2874.62|2874.12|2874.12|0
1628496200000|2021-08-09 08:03:20|2874.34|2874.34|2875.36|2875.36|2875.36|2875.36|2874.34|2874.34|0
1628496210000|2021-08-09 08:03:30|2875.32|2875.32|2875|2875|2875.32|2875.32|2875|2875|0
1628496220000|2021-08-09 08:03:40|2874.51|2874.51|2874.73|2874.73|2874.73|2874.73|2874.51|2874.51|0
1628496230000|2021-08-09 08:03:50|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|2874.67|0
1628496240000|2021-08-09 08:04:00|2874.9|2874.9|2874.82|2874.82|2874.9|2874.9|2874.82|2874.82|0
1628496260000|2021-08-09 08:04:20|2874.59|2874.59|2874.82|2874.82|2874.82|2874.82|2874.59|2874.59|0
1628496300000|2021-08-09 08:05:00|2875.07|2875.07|2876.33|2876.33|2876.33|2876.33|2875.07|2875.07|0
1628496310000|2021-08-09 08:05:10|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|2876.16|0
1628496320000|2021-08-09 08:05:20|2876.22|2876.22|2875.9|2875.9|2876.22|2876.22|2875.86|2875.86|0
1628496330000|2021-08-09 08:05:30|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1628496340000|2021-08-09 08:05:40|2875.74|2875.74|2875.4|2875.4|2875.74|2875.74|2875.4|2875.4|0
1628496350000|2021-08-09 08:05:50|2875.35|2875.35|2873.74|2873.74|2875.35|2875.35|2873.74|2873.74|0
1628496360000|2021-08-09 08:06:00|2873.4|2873.4|2872.9|2872.9|2873.4|2873.4|2872.81|2872.81|0
1628496380000|2021-08-09 08:06:20|2872.8|2872.8|2873.02|2873.02|2873.02|2873.02|2872.8|2872.8|0
1628496390000|2021-08-09 08:06:30|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1628496400000|2021-08-09 08:06:40|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|2872.52|0
1628496420000|2021-08-09 08:07:00|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|0
1628496430000|2021-08-09 08:07:10|2872.52|2872.52|2870.98|2870.98|2872.52|2872.52|2870.98|2870.98|0
1628496440000|2021-08-09 08:07:20|2870.82|2870.82|2870.4|2870.4|2870.82|2870.82|2870.4|2870.4|0
1628496450000|2021-08-09 08:07:30|2870.23|2870.23|2870.21|2870.21|2870.23|2870.23|2870.15|2870.15|0
1628496460000|2021-08-09 08:07:40|2870.15|2870.15|2870.04|2870.04|2870.15|2870.15|2870.04|2870.04|0
1628496470000|2021-08-09 08:07:50|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|0
1628496480000|2021-08-09 08:08:00|2869.84|2869.84|2869.71|2869.71|2869.84|2869.84|2869.71|2869.71|0
1628496490000|2021-08-09 08:08:10|2869.67|2869.67|2869.41|2869.41|2869.67|2869.67|2869.41|2869.41|0
1628496500000|2021-08-09 08:08:20|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|2870.08|0
1628496540000|2021-08-09 08:09:00|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|0
1628496550000|2021-08-09 08:09:10|2869.97|2869.97|2869.27|2869.27|2869.97|2869.97|2869.27|2869.27|0
1628496560000|2021-08-09 08:09:20|2869.21|2869.21|2869.12|2869.12|2869.21|2869.21|2869.12|2869.12|0
1628496570000|2021-08-09 08:09:30|2869.06|2869.06|2868.48|2868.48|2869.06|2869.06|2868.48|2868.48|0
1628496580000|2021-08-09 08:09:40|2868.53|2868.53|2868.53|2868.53|2868.53|2868.53|2868.53|2868.53|0
1628496590000|2021-08-09 08:09:50|2868.86|2868.86|2868.92|2868.92|2868.97|2868.97|2868.86|2868.86|0
1628496600000|2021-08-09 08:10:00|2868.84|2868.84|2866.79|2866.79|2868.84|2868.84|2866.79|2866.79|0
1628496610000|2021-08-09 08:10:10|2866.53|2866.53|2866.82|2866.82|2866.82|2866.82|2866.48|2866.48|0
1628496620000|2021-08-09 08:10:20|2866.39|2866.39|2865.89|2865.89|2866.39|2866.39|2865.89|2865.89|0
1628496630000|2021-08-09 08:10:30|2865.62|2865.62|2865.33|2865.33|2865.62|2865.62|2865.33|2865.33|0
1628496640000|2021-08-09 08:10:40|2865.38|2865.38|2865.47|2865.47|2865.47|2865.47|2865.38|2865.38|0
1628496650000|2021-08-09 08:10:50|2865.53|2865.53|2864.45|2864.45|2865.53|2865.53|2864.28|2864.28|0
1628496660000|2021-08-09 08:11:00|2864.78|2864.78|2863.8|2863.8|2864.78|2864.78|2863.8|2863.8|0
1628496670000|2021-08-09 08:11:10|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|2863.85|0
1628496680000|2021-08-09 08:11:20|2863.91|2863.91|2864.52|2864.52|2864.52|2864.52|2863.91|2863.91|0
1628496690000|2021-08-09 08:11:30|2864.69|2864.69|2864.94|2864.94|2865|2865|2864.69|2864.69|0
1628496700000|2021-08-09 08:11:40|2864.89|2864.89|2865.06|2865.06|2865.06|2865.06|2864.89|2864.89|0
1628496720000|2021-08-09 08:12:00|2865.45|2865.45|2866.33|2866.33|2866.33|2866.33|2865.45|2865.45|0
1628496730000|2021-08-09 08:12:10|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|0
1628496740000|2021-08-09 08:12:20|2866.74|2866.74|2866.57|2866.57|2866.74|2866.74|2866.57|2866.57|0
1628496750000|2021-08-09 08:12:30|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|2866.62|0
1628496760000|2021-08-09 08:12:40|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|0
1628496770000|2021-08-09 08:12:50|2867.22|2867.22|2866.68|2866.68|2867.22|2867.22|2866.68|2866.68|0
1628496780000|2021-08-09 08:13:00|2866.63|2866.63|2866.41|2866.41|2866.68|2866.68|2866.41|2866.41|0
1628496790000|2021-08-09 08:13:10|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|0
1628496800000|2021-08-09 08:13:20|2866.35|2866.35|2866.46|2866.46|2866.68|2866.68|2866.35|2866.35|0
1628496810000|2021-08-09 08:13:30|2866.23|2866.23|2866.79|2866.79|2866.79|2866.79|2866.23|2866.23|0
1628496820000|2021-08-09 08:13:40|2867.07|2867.07|2867.24|2867.24|2867.29|2867.29|2867.07|2867.07|0
1628496830000|2021-08-09 08:13:50|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|2867.15|0
1628496840000|2021-08-09 08:14:00|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1628496850000|2021-08-09 08:14:10|2867.04|2867.04|2866.96|2866.96|2867.04|2867.04|2866.96|2866.96|0
1628496860000|2021-08-09 08:14:20|2866.9|2866.9|2867.98|2867.98|2867.98|2867.98|2866.9|2866.9|0
1628496870000|2021-08-09 08:14:30|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|2867.9|0
1628496880000|2021-08-09 08:14:40|2868.12|2868.12|2868.1|2868.1|2868.21|2868.21|2868.1|2868.1|0
1628496900000|2021-08-09 08:15:00|2868.21|2868.21|2868.25|2868.25|2868.25|2868.25|2868.21|2868.21|0
1628496910000|2021-08-09 08:15:10|2868.2|2868.2|2868.36|2868.36|2868.36|2868.36|2868.2|2868.2|0
1628496920000|2021-08-09 08:15:20|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|0
1628496930000|2021-08-09 08:15:30|2868.2|2868.2|2868.25|2868.25|2868.25|2868.25|2868.2|2868.2|0
1628496940000|2021-08-09 08:15:40|2868.31|2868.31|2868.81|2868.81|2868.81|2868.81|2868.31|2868.31|0
1628496960000|2021-08-09 08:16:00|2868.93|2868.93|2869.1|2869.1|2869.1|2869.1|2868.93|2868.93|0
1628496970000|2021-08-09 08:16:10|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|0
1628496980000|2021-08-09 08:16:20|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|2869.23|0
1628497000000|2021-08-09 08:16:40|2868.9|2868.9|2868.9|2868.9|2868.9|2868.9|2868.74|2868.74|0
1628497010000|2021-08-09 08:16:50|2868.85|2868.85|2869.1|2869.1|2869.1|2869.1|2868.85|2868.85|0
1628497030000|2021-08-09 08:17:10|2869.04|2869.04|2869.04|2869.04|2869.21|2869.21|2869.04|2869.04|0
1628497040000|2021-08-09 08:17:20|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|2869.39|0
1628497050000|2021-08-09 08:17:30|2869.44|2869.44|2869.46|2869.46|2869.5|2869.5|2869.38|2869.38|0
1628497060000|2021-08-09 08:17:40|2869.29|2869.29|2869.18|2869.18|2869.29|2869.29|2869.13|2869.13|0
1628497070000|2021-08-09 08:17:50|2868.73|2868.73|2868.37|2868.37|2868.73|2868.73|2868.37|2868.37|0
1628497080000|2021-08-09 08:18:00|2868.29|2868.29|2867.95|2867.95|2868.29|2868.29|2867.95|2867.95|0
1628497090000|2021-08-09 08:18:10|2867.78|2867.78|2865.74|2865.74|2867.78|2867.78|2865.74|2865.74|0
1628497100000|2021-08-09 08:18:20|2865.8|2865.8|2866.05|2866.05|2866.05|2866.05|2865.8|2865.8|0
1628497110000|2021-08-09 08:18:30|2866.21|2866.21|2866.62|2866.62|2866.62|2866.62|2866.21|2866.21|0
1628497120000|2021-08-09 08:18:40|2866.46|2866.46|2866.23|2866.23|2866.46|2866.46|2866.23|2866.23|0
1628497130000|2021-08-09 08:18:50|2866.36|2866.36|2866.4|2866.4|2866.4|2866.4|2866.3|2866.3|0
1628497140000|2021-08-09 08:19:00|2866.35|2866.35|2866.15|2866.15|2866.35|2866.35|2866.15|2866.15|0
1628497150000|2021-08-09 08:19:10|2866.21|2866.21|2865.2|2865.2|2866.21|2866.21|2865.2|2865.2|0
1628497160000|2021-08-09 08:19:20|2865.15|2865.15|2864.44|2864.44|2865.15|2865.15|2864.44|2864.44|0
1628497170000|2021-08-09 08:19:30|2864.38|2864.38|2863.84|2863.84|2864.38|2864.38|2863.82|2863.82|0
1628497190000|2021-08-09 08:19:50|2864.3|2864.3|2864.8|2864.8|2864.8|2864.8|2864.3|2864.3|0
1628497200000|2021-08-09 08:20:00|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|2865.63|0
1628497210000|2021-08-09 08:20:10|2865.71|2865.71|2866.32|2866.32|2866.32|2866.32|2865.71|2865.71|0
1628497220000|2021-08-09 08:20:20|2866.38|2866.38|2866.26|2866.26|2866.38|2866.38|2866.26|2866.26|0
1628497240000|2021-08-09 08:20:40|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|0
1628497250000|2021-08-09 08:20:50|2866.26|2866.26|2866.43|2866.43|2866.43|2866.43|2866.26|2866.26|0
1628497260000|2021-08-09 08:21:00|2866.34|2866.34|2866.26|2866.26|2866.34|2866.34|2866.26|2866.26|0
1628497270000|2021-08-09 08:21:10|2866.42|2866.42|2867.37|2867.37|2867.37|2867.37|2866.42|2866.42|0
1628497280000|2021-08-09 08:21:20|2867.26|2867.26|2867.2|2867.2|2867.26|2867.26|2867.2|2867.2|0
1628497290000|2021-08-09 08:21:30|2867.16|2867.16|2866.95|2866.95|2867.16|2867.16|2866.95|2866.95|0
1628497300000|2021-08-09 08:21:40|2866.91|2866.91|2867|2867|2867|2867|2866.91|2866.91|0
1628497310000|2021-08-09 08:21:50|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1628497320000|2021-08-09 08:22:00|2866.68|2866.68|2866.74|2866.74|2866.85|2866.85|2866.68|2866.68|0
1628497330000|2021-08-09 08:22:10|2866.91|2866.91|2866.95|2866.95|2866.95|2866.95|2866.91|2866.91|0
1628497340000|2021-08-09 08:22:20|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|2867.29|0
1628497350000|2021-08-09 08:22:30|2867.35|2867.35|2867.85|2867.85|2867.85|2867.85|2867.35|2867.35|0
1628497360000|2021-08-09 08:22:40|2868.07|2868.07|2868.18|2868.18|2868.29|2868.29|2868.07|2868.07|0
1628497370000|2021-08-09 08:22:50|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|0
1628497380000|2021-08-09 08:23:00|2868.13|2868.13|2867.73|2867.73|2868.18|2868.18|2867.73|2867.73|0
1628497390000|2021-08-09 08:23:10|2867.75|2867.75|2867.92|2867.92|2867.92|2867.92|2867.75|2867.75|0
1628497410000|2021-08-09 08:23:30|2868.07|2868.07|2868.78|2868.78|2868.78|2868.78|2868.07|2868.07|0
1628497440000|2021-08-09 08:24:00|2869.28|2869.28|2869.95|2869.95|2869.95|2869.95|2869.28|2869.28|0
1628497450000|2021-08-09 08:24:10|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|0
1628497460000|2021-08-09 08:24:20|2870.02|2870.02|2870.68|2870.68|2870.68|2870.68|2870.02|2870.02|0
1628497470000|2021-08-09 08:24:30|2870.35|2870.35|2870.37|2870.37|2870.37|2870.37|2870.35|2870.35|0
1628497480000|2021-08-09 08:24:40|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|0
1628497490000|2021-08-09 08:24:50|2870.09|2870.09|2869.76|2869.76|2870.09|2870.09|2869.76|2869.76|0
1628497500000|2021-08-09 08:25:00|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|0
1628497530000|2021-08-09 08:25:30|2869.26|2869.26|2869.04|2869.04|2869.26|2869.26|2869.04|2869.04|0
1628497540000|2021-08-09 08:25:40|2868.53|2868.53|2868.13|2868.13|2868.53|2868.53|2868.13|2868.13|0
1628497550000|2021-08-09 08:25:50|2867.53|2867.53|2867.36|2867.36|2867.53|2867.53|2867.36|2867.36|0
1628497560000|2021-08-09 08:26:00|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1628497570000|2021-08-09 08:26:10|2867.4|2867.4|2867.26|2867.26|2867.4|2867.4|2867.26|2867.26|0
1628497590000|2021-08-09 08:26:30|2867.09|2867.09|2867.31|2867.31|2867.31|2867.31|2867.09|2867.09|0
1628497620000|2021-08-09 08:27:00|2867.15|2867.15|2867.26|2867.26|2867.26|2867.26|2867.15|2867.15|0
1628497630000|2021-08-09 08:27:10|2867.43|2867.43|2867.66|2867.66|2867.66|2867.66|2867.43|2867.43|0
1628497650000|2021-08-09 08:27:30|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|0
1628497660000|2021-08-09 08:27:40|2866.87|2866.87|2866.7|2866.7|2866.87|2866.87|2866.7|2866.7|0
1628497680000|2021-08-09 08:28:00|2866.37|2866.37|2866.4|2866.4|2866.7|2866.7|2866.37|2866.37|0
1628497690000|2021-08-09 08:28:10|2866.07|2866.07|2865.62|2865.62|2866.07|2866.07|2865.62|2865.62|0
1628497710000|2021-08-09 08:28:30|2865.87|2865.87|2866.16|2866.16|2866.32|2866.32|2865.87|2865.87|0
1628497730000|2021-08-09 08:28:50|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|2866.11|0
1628497740000|2021-08-09 08:29:00|2866.2|2866.2|2866.43|2866.43|2866.43|2866.43|2866.2|2866.2|0
1628497760000|2021-08-09 08:29:20|2866.76|2866.76|2866.71|2866.71|2866.76|2866.76|2866.71|2866.71|0
1628497770000|2021-08-09 08:29:30|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|2867.04|0
1628497780000|2021-08-09 08:29:40|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|0
1628497790000|2021-08-09 08:29:50|2867.66|2867.66|2869.83|2869.83|2869.83|2869.83|2867.66|2867.66|0
1628497800000|2021-08-09 08:30:00|2869.87|2869.87|2869.26|2869.26|2869.87|2869.87|2869.04|2869.04|0
1628497810000|2021-08-09 08:30:10|2869|2869|2868.55|2868.55|2869|2869|2868.55|2868.55|0
1628497820000|2021-08-09 08:30:20|2868.5|2868.5|2868.31|2868.31|2868.54|2868.54|2868.31|2868.31|0
1628497830000|2021-08-09 08:30:30|2868.25|2868.25|2868.03|2868.03|2868.25|2868.25|2868.03|2868.03|0
1628497860000|2021-08-09 08:31:00|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|2868.09|0
1628497870000|2021-08-09 08:31:10|2868.17|2868.17|2868.12|2868.12|2868.17|2868.17|2868.12|2868.12|0
1628497880000|2021-08-09 08:31:20|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1628497890000|2021-08-09 08:31:30|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|0
1628497900000|2021-08-09 08:31:40|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|0
1628497910000|2021-08-09 08:31:50|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|0
1628497920000|2021-08-09 08:32:00|2867.5|2867.5|2867.14|2867.14|2867.5|2867.5|2866.97|2866.97|0
1628497930000|2021-08-09 08:32:10|2866.45|2866.45|2865.89|2865.89|2866.45|2866.45|2865.89|2865.89|0
1628497940000|2021-08-09 08:32:20|2866.17|2866.17|2866.91|2866.91|2866.91|2866.91|2866.17|2866.17|0
1628497950000|2021-08-09 08:32:30|2866.99|2866.99|2866.95|2866.95|2866.99|2866.99|2866.95|2866.95|0
1628497960000|2021-08-09 08:32:40|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|0
1628497970000|2021-08-09 08:32:50|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|2867.66|0
1628497980000|2021-08-09 08:33:00|2867.71|2867.71|2868.96|2868.96|2868.96|2868.96|2867.71|2867.71|0
1628497990000|2021-08-09 08:33:10|2869.01|2869.01|2868.96|2868.96|2869.01|2869.01|2868.96|2868.96|0
1628498030000|2021-08-09 08:33:50|2869.04|2869.04|2870.73|2870.73|2870.73|2870.73|2869.04|2869.04|0
1628498050000|2021-08-09 08:34:10|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1628498060000|2021-08-09 08:34:20|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|0
1628498070000|2021-08-09 08:34:30|2870.56|2870.56|2870.56|2870.56|2870.56|2870.56|2870.56|2870.56|0
1628498080000|2021-08-09 08:34:40|2870.51|2870.51|2870.73|2870.73|2870.73|2870.73|2870.51|2870.51|0
1628498090000|2021-08-09 08:34:50|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|0
1628498100000|2021-08-09 08:35:00|2870.72|2870.72|2870.6|2870.6|2870.72|2870.72|2870.6|2870.6|0
1628498110000|2021-08-09 08:35:10|2870.65|2870.65|2870.91|2870.91|2870.91|2870.91|2870.65|2870.65|0
1628498120000|2021-08-09 08:35:20|2870.8|2870.8|2869.18|2869.18|2870.8|2870.8|2869.18|2869.18|0
1628498130000|2021-08-09 08:35:30|2869.06|2869.06|2869.01|2869.01|2869.06|2869.06|2869.01|2869.01|0
1628498140000|2021-08-09 08:35:40|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|0
1628498150000|2021-08-09 08:35:50|2868.68|2868.68|2868.56|2868.56|2868.68|2868.68|2868.56|2868.56|0
1628498160000|2021-08-09 08:36:00|2868.48|2868.48|2868.71|2868.71|2868.71|2868.71|2868.48|2868.48|0
1628498170000|2021-08-09 08:36:10|2868.65|2868.65|2868.65|2868.65|2868.76|2868.76|2868.65|2868.65|0
1628498200000|2021-08-09 08:36:40|2868.49|2868.49|2868.47|2868.47|2868.53|2868.53|2868.47|2868.47|0
1628498210000|2021-08-09 08:36:50|2868.39|2868.39|2868.1|2868.1|2868.39|2868.39|2868.1|2868.1|0
1628498220000|2021-08-09 08:37:00|2868.19|2868.19|2868.19|2868.19|2868.19|2868.19|2868.11|2868.11|0
1628498230000|2021-08-09 08:37:10|2867.91|2867.91|2868.41|2868.41|2868.41|2868.41|2867.91|2867.91|0
1628498250000|2021-08-09 08:37:30|2868.45|2868.45|2869.01|2869.01|2869.01|2869.01|2868.45|2868.45|0
1628498270000|2021-08-09 08:37:50|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|0
1628498280000|2021-08-09 08:38:00|2869.14|2869.14|2869.07|2869.07|2869.14|2869.14|2869.01|2869.01|0
1628498290000|2021-08-09 08:38:10|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1628498300000|2021-08-09 08:38:20|2868.66|2868.66|2869.29|2869.29|2869.29|2869.29|2868.66|2868.66|0
1628498310000|2021-08-09 08:38:30|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|2869.35|0
1628498320000|2021-08-09 08:38:40|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|0
1628498330000|2021-08-09 08:38:50|2869.95|2869.95|2870.17|2870.17|2870.17|2870.17|2869.95|2869.95|0
1628498340000|2021-08-09 08:39:00|2870.19|2870.19|2870.31|2870.31|2870.31|2870.31|2870.19|2870.19|0
1628498350000|2021-08-09 08:39:10|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|2870.64|0
1628498390000|2021-08-09 08:39:50|2870.62|2870.62|2871.32|2871.32|2871.32|2871.32|2870.62|2870.62|0
1628498400000|2021-08-09 08:40:00|2871.15|2871.15|2870.37|2870.37|2871.15|2871.15|2869.22|2869.22|0
1628498410000|2021-08-09 08:40:10|2870.53|2870.53|2871.1|2871.1|2871.21|2871.21|2870.48|2870.48|0
1628498420000|2021-08-09 08:40:20|2870.94|2870.94|2870.99|2870.99|2870.99|2870.99|2870.94|2870.94|0
1628498430000|2021-08-09 08:40:30|2871.32|2871.32|2871.1|2871.1|2871.32|2871.32|2871.1|2871.1|0
1628498440000|2021-08-09 08:40:40|2871.19|2871.19|2871.2|2871.2|2871.24|2871.24|2871.19|2871.19|0
1628498450000|2021-08-09 08:40:50|2870.98|2870.98|2871.14|2871.14|2871.14|2871.14|2870.98|2870.98|0
1628498470000|2021-08-09 08:41:10|2871.08|2871.08|2871.14|2871.14|2871.14|2871.14|2871.08|2871.08|0
1628498480000|2021-08-09 08:41:20|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|2871.22|0
1628498500000|2021-08-09 08:41:40|2871.14|2871.14|2871.33|2871.33|2871.33|2871.33|2870.98|2870.98|0
1628498510000|2021-08-09 08:41:50|2871.49|2871.49|2871.03|2871.03|2871.49|2871.49|2871.03|2871.03|0
1628498520000|2021-08-09 08:42:00|2871.12|2871.12|2871.4|2871.4|2871.4|2871.4|2871.12|2871.12|0
1628498550000|2021-08-09 08:42:30|2871.49|2871.49|2871.57|2871.57|2871.57|2871.57|2871.4|2871.4|0
1628498560000|2021-08-09 08:42:40|2871.45|2871.45|2871.41|2871.41|2871.45|2871.45|2871.41|2871.41|0
1628498570000|2021-08-09 08:42:50|2871.37|2871.37|2871.54|2871.54|2871.54|2871.54|2871.37|2871.37|0
1628498610000|2021-08-09 08:43:30|2871.48|2871.48|2871.52|2871.52|2871.52|2871.52|2871.48|2871.48|0
1628498620000|2021-08-09 08:43:40|2871.25|2871.25|2871.16|2871.16|2871.25|2871.25|2871.16|2871.16|0
1628498630000|2021-08-09 08:43:50|2871.25|2871.25|2871.72|2871.72|2871.72|2871.72|2871.19|2871.19|0
1628498650000|2021-08-09 08:44:10|2872.17|2872.17|2873.01|2873.01|2873.01|2873.01|2872.17|2872.17|0
1628498660000|2021-08-09 08:44:20|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|2873.24|0
1628498680000|2021-08-09 08:44:40|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|2873.35|0
1628498690000|2021-08-09 08:44:50|2873.24|2873.24|2872.97|2872.97|2873.3|2873.3|2872.97|2872.97|0
1628498700000|2021-08-09 08:45:00|2872.88|2872.88|2872.77|2872.77|2872.88|2872.88|2872.71|2872.71|0
1628498720000|2021-08-09 08:45:20|2872.66|2872.66|2872.6|2872.6|2872.66|2872.66|2872.6|2872.6|0
1628498730000|2021-08-09 08:45:30|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|2872.77|0
1628498750000|2021-08-09 08:45:50|2872.94|2872.94|2872.65|2872.65|2872.94|2872.94|2872.65|2872.65|0
1628498760000|2021-08-09 08:46:00|2872.71|2872.71|2873.73|2873.73|2873.73|2873.73|2872.71|2872.71|0
1628498770000|2021-08-09 08:46:10|2874.02|2874.02|2874.8|2874.8|2875.06|2875.06|2874.02|2874.02|0
1628498780000|2021-08-09 08:46:20|2874.74|2874.74|2874.6|2874.6|2874.74|2874.74|2874.6|2874.6|0
1628498790000|2021-08-09 08:46:30|2874.77|2874.77|2874.71|2874.71|2874.77|2874.77|2874.71|2874.71|0
1628498800000|2021-08-09 08:46:40|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|2874.89|0
1628498820000|2021-08-09 08:47:00|2874.8|2874.8|2874.47|2874.47|2874.8|2874.8|2874.47|2874.47|0
1628498830000|2021-08-09 08:47:10|2874.38|2874.38|2874.09|2874.09|2874.38|2874.38|2874.09|2874.09|0
1628498850000|2021-08-09 08:47:30|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1628498860000|2021-08-09 08:47:40|2874.09|2874.09|2874.27|2874.27|2874.27|2874.27|2874.09|2874.09|0
1628498870000|2021-08-09 08:47:50|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1628498890000|2021-08-09 08:48:10|2874.3|2874.3|2874.43|2874.43|2874.52|2874.52|2874.3|2874.3|0
1628498910000|2021-08-09 08:48:30|2874.93|2874.93|2875.29|2875.29|2875.29|2875.29|2874.93|2874.93|0
1628498930000|2021-08-09 08:48:50|2875.46|2875.46|2876.29|2876.29|2876.29|2876.29|2875.46|2875.46|0
1628498940000|2021-08-09 08:49:00|2876.34|2876.34|2876.83|2876.83|2876.83|2876.83|2876.34|2876.34|0
1628498960000|2021-08-09 08:49:20|2877|2877|2877|2877|2877|2877|2877|2877|0
1628498970000|2021-08-09 08:49:30|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1628498980000|2021-08-09 08:49:40|2876.66|2876.66|2876.45|2876.45|2876.66|2876.66|2876.45|2876.45|0
1628498990000|2021-08-09 08:49:50|2876.28|2876.28|2876.11|2876.11|2876.28|2876.28|2876.11|2876.11|0
1628499010000|2021-08-09 08:50:10|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
1628499020000|2021-08-09 08:50:20|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1628499040000|2021-08-09 08:50:40|2875.56|2875.56|2875.51|2875.51|2875.56|2875.56|2875.51|2875.51|0
1628499050000|2021-08-09 08:50:50|2875.45|2875.45|2875.51|2875.51|2875.73|2875.73|2875.4|2875.4|0
1628499060000|2021-08-09 08:51:00|2875.62|2875.62|2875.49|2875.49|2875.62|2875.62|2875.49|2875.49|0
1628499080000|2021-08-09 08:51:20|2875.65|2875.65|2875.98|2875.98|2875.98|2875.98|2875.65|2875.65|0
1628499090000|2021-08-09 08:51:30|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|0
1628499100000|2021-08-09 08:51:40|2875.98|2875.98|2876.09|2876.09|2876.09|2876.09|2875.98|2875.98|0
1628499120000|2021-08-09 08:52:00|2876.17|2876.17|2876.37|2876.37|2876.37|2876.37|2876.17|2876.17|0
1628499130000|2021-08-09 08:52:10|2876.48|2876.48|2876.77|2876.77|2876.77|2876.77|2876.48|2876.48|0
1628499150000|2021-08-09 08:52:30|2877.43|2877.43|2877.32|2877.32|2877.43|2877.43|2877.32|2877.32|0
1628499160000|2021-08-09 08:52:40|2877.26|2877.26|2876.42|2876.42|2877.26|2877.26|2876.38|2876.38|0
1628499170000|2021-08-09 08:52:50|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1628499200000|2021-08-09 08:53:20|2876.28|2876.28|2876.79|2876.79|2876.79|2876.79|2876.28|2876.28|0
1628499220000|2021-08-09 08:53:40|2876.39|2876.39|2876.26|2876.26|2876.39|2876.39|2876.26|2876.26|0
1628499240000|2021-08-09 08:54:00|2876.21|2876.21|2876.3|2876.3|2876.3|2876.3|2875.88|2875.88|0
1628499260000|2021-08-09 08:54:20|2876.26|2876.26|2876.1|2876.1|2876.26|2876.26|2876.1|2876.1|0
1628499300000|2021-08-09 08:55:00|2876.04|2876.04|2875.88|2875.88|2876.04|2876.04|2875.88|2875.88|0
1628499310000|2021-08-09 08:55:10|2875.93|2875.93|2875.99|2875.99|2875.99|2875.99|2875.93|2875.93|0
1628499340000|2021-08-09 08:55:40|2876.32|2876.32|2876.63|2876.63|2876.63|2876.63|2876.32|2876.32|0
1628499350000|2021-08-09 08:55:50|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1628499370000|2021-08-09 08:56:10|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|2876.91|0
1628499380000|2021-08-09 08:56:20|2876.96|2876.96|2876.96|2876.96|2877.07|2877.07|2876.96|2876.96|0
1628499400000|2021-08-09 08:56:40|2877.04|2877.04|2877.45|2877.45|2877.45|2877.45|2877.04|2877.04|0
1628499410000|2021-08-09 08:56:50|2877.52|2877.52|2878.03|2878.03|2878.03|2878.03|2877.52|2877.52|0
1628499420000|2021-08-09 08:57:00|2878.06|2878.06|2879.67|2879.67|2879.67|2879.67|2878.06|2878.06|0
1628499430000|2021-08-09 08:57:10|2879.69|2879.69|2879.61|2879.61|2879.69|2879.69|2879.61|2879.61|0
1628499440000|2021-08-09 08:57:20|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|0
1628499450000|2021-08-09 08:57:30|2879.83|2879.83|2879.98|2879.98|2879.98|2879.98|2879.81|2879.81|0
1628499460000|2021-08-09 08:57:40|2880.05|2880.05|2880.3|2880.3|2880.3|2880.3|2880.05|2880.05|0
1628499480000|2021-08-09 08:58:00|2879.72|2879.72|2880.18|2880.18|2880.18|2880.18|2879.72|2879.72|0
1628499490000|2021-08-09 08:58:10|2880.1|2880.1|2880.01|2880.01|2880.1|2880.1|2879.97|2879.97|0
1628499500000|2021-08-09 08:58:20|2880.17|2880.17|2880.18|2880.18|2880.28|2880.28|2880.17|2880.17|0
1628499510000|2021-08-09 08:58:30|2880.1|2880.1|2880.05|2880.05|2880.21|2880.21|2880.05|2880.05|0
1628499520000|2021-08-09 08:58:40|2880.21|2880.21|2879.92|2879.92|2880.31|2880.31|2879.92|2879.92|0
1628499530000|2021-08-09 08:58:50|2879.9|2879.9|2879.76|2879.76|2880.02|2880.02|2879.76|2879.76|0
1628499540000|2021-08-09 08:59:00|2879.7|2879.7|2879.29|2879.29|2879.7|2879.7|2879.29|2879.29|0
1628499550000|2021-08-09 08:59:10|2879.21|2879.21|2879.13|2879.13|2879.21|2879.21|2879.04|2879.04|0
1628499570000|2021-08-09 08:59:30|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|0
1628499580000|2021-08-09 08:59:40|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1628499600000|2021-08-09 09:00:00|2879.36|2879.36|2879.36|2879.36|2879.36|2879.36|2879.36|2879.36|0
1628499610000|2021-08-09 09:00:10|2879.13|2879.13|2879.31|2879.31|2879.31|2879.31|2878.98|2878.98|0
1628499630000|2021-08-09 09:00:30|2879.14|2879.14|2878.97|2878.97|2879.14|2879.14|2878.81|2878.81|0
1628499640000|2021-08-09 09:00:40|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|2878.92|0
1628499660000|2021-08-09 09:01:00|2878.89|2878.89|2879.01|2879.01|2879.01|2879.01|2878.89|2878.89|0
1628499670000|2021-08-09 09:01:10|2878.9|2878.9|2878.64|2878.64|2879.06|2879.06|2878.64|2878.64|0
1628499690000|2021-08-09 09:01:30|2878.59|2878.59|2878.34|2878.34|2878.59|2878.59|2878.34|2878.34|0
1628499700000|2021-08-09 09:01:40|2878.22|2878.22|2878.1|2878.1|2878.22|2878.22|2878.08|2878.08|0
1628499720000|2021-08-09 09:02:00|2878.08|2878.08|2878.04|2878.04|2878.08|2878.08|2878|2878|0
1628499730000|2021-08-09 09:02:10|2877.54|2877.54|2876.32|2876.32|2877.54|2877.54|2876.32|2876.32|0
1628499740000|2021-08-09 09:02:20|2876.2|2876.2|2876.12|2876.12|2876.2|2876.2|2876.12|2876.12|0
1628499750000|2021-08-09 09:02:30|2876.04|2876.04|2875.87|2875.87|2876.09|2876.09|2875.87|2875.87|0
1628499760000|2021-08-09 09:02:40|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1628499770000|2021-08-09 09:02:50|2875.87|2875.87|2876.33|2876.33|2876.33|2876.33|2875.87|2875.87|0
1628499780000|2021-08-09 09:03:00|2876.31|2876.31|2876.11|2876.11|2876.31|2876.31|2876.11|2876.11|0
1628499790000|2021-08-09 09:03:10|2876|2876|2875.89|2875.89|2876|2876|2875.89|2875.89|0
1628499810000|2021-08-09 09:03:30|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|0
1628499830000|2021-08-09 09:03:50|2876.14|2876.14|2876.25|2876.25|2876.25|2876.25|2876.14|2876.14|0
1628499850000|2021-08-09 09:04:10|2876.27|2876.27|2877.78|2877.78|2877.95|2877.95|2876.27|2876.27|0
1628499860000|2021-08-09 09:04:20|2878|2878|2877.54|2877.54|2878.17|2878.17|2877.54|2877.54|0
1628499870000|2021-08-09 09:04:30|2877.21|2877.21|2876.95|2876.95|2877.21|2877.21|2876.95|2876.95|0
1628499880000|2021-08-09 09:04:40|2876.84|2876.84|2876.67|2876.67|2876.84|2876.84|2876.67|2876.67|0
1628499890000|2021-08-09 09:04:50|2876.56|2876.56|2876.78|2876.78|2876.78|2876.78|2876.56|2876.56|0
1628499900000|2021-08-09 09:05:00|2876.82|2876.82|2877.04|2877.04|2877.04|2877.04|2876.82|2876.82|0
1628499920000|2021-08-09 09:05:20|2876.91|2876.91|2877.19|2877.19|2877.19|2877.19|2876.91|2876.91|0
1628499930000|2021-08-09 09:05:30|2877.18|2877.18|2876.81|2876.81|2877.3|2877.3|2876.81|2876.81|0
1628499940000|2021-08-09 09:05:40|2876.75|2876.75|2876.21|2876.21|2876.75|2876.75|2876.21|2876.21|0
1628499950000|2021-08-09 09:05:50|2876.26|2876.26|2876.58|2876.58|2876.58|2876.58|2876.26|2876.26|0
1628499960000|2021-08-09 09:06:00|2876.69|2876.69|2876.58|2876.58|2876.69|2876.69|2876.58|2876.58|0
1628499970000|2021-08-09 09:06:10|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|0
1628499980000|2021-08-09 09:06:20|2877.05|2877.05|2878.35|2878.35|2878.35|2878.35|2877.05|2877.05|0
1628499990000|2021-08-09 09:06:30|2878.63|2878.63|2878.63|2878.63|2878.63|2878.63|2878.63|2878.63|0
1628500000000|2021-08-09 09:06:40|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1628500010000|2021-08-09 09:06:50|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|0
1628500020000|2021-08-09 09:07:00|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|0
1628500030000|2021-08-09 09:07:10|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1628500040000|2021-08-09 09:07:20|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|2878.72|0
1628500050000|2021-08-09 09:07:30|2879.01|2879.01|2878.89|2878.89|2879.01|2879.01|2878.89|2878.89|0
1628500060000|2021-08-09 09:07:40|2878.97|2878.97|2879.22|2879.22|2879.22|2879.22|2878.97|2878.97|0
1628500070000|2021-08-09 09:07:50|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|0
1628500080000|2021-08-09 09:08:00|2879.34|2879.34|2879.36|2879.36|2879.36|2879.36|2879.34|2879.34|0
1628500090000|2021-08-09 09:08:10|2880.03|2880.03|2880.17|2880.17|2880.29|2880.29|2880.03|2880.03|0
1628500100000|2021-08-09 09:08:20|2880.11|2880.11|2880.02|2880.02|2880.11|2880.11|2880.02|2880.02|0
1628500110000|2021-08-09 09:08:30|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|2880.2|0
1628500130000|2021-08-09 09:08:50|2880.14|2880.14|2880.31|2880.31|2880.31|2880.31|2880.14|2880.14|0
1628500140000|2021-08-09 09:09:00|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|0
1628500150000|2021-08-09 09:09:10|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|2880.4|0
1628500160000|2021-08-09 09:09:20|2880.62|2880.62|2880.7|2880.7|2880.7|2880.7|2880.62|2880.62|0
1628500170000|2021-08-09 09:09:30|2880.76|2880.76|2880.87|2880.87|2880.87|2880.87|2880.71|2880.71|0
1628500180000|2021-08-09 09:09:40|2880.99|2880.99|2881.82|2881.82|2881.82|2881.82|2880.99|2880.99|0
1628500190000|2021-08-09 09:09:50|2881.9|2881.9|2881.73|2881.73|2881.9|2881.9|2881.73|2881.73|0
1628500200000|2021-08-09 09:10:00|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|0
1628500210000|2021-08-09 09:10:10|2881.41|2881.41|2881.01|2881.01|2881.41|2881.41|2881.01|2881.01|0
1628500220000|2021-08-09 09:10:20|2880.93|2880.93|2880.83|2880.83|2880.97|2880.97|2880.83|2880.83|0
1628500230000|2021-08-09 09:10:30|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|0
1628500240000|2021-08-09 09:10:40|2881.05|2881.05|2880.82|2880.82|2881.05|2881.05|2880.82|2880.82|0
1628500270000|2021-08-09 09:11:10|2880.77|2880.77|2880.25|2880.25|2880.77|2880.77|2880.25|2880.25|0
1628500280000|2021-08-09 09:11:20|2880.21|2880.21|2880.04|2880.04|2880.21|2880.21|2880.04|2880.04|0
1628500320000|2021-08-09 09:12:00|2879.7|2879.7|2879.8|2879.8|2879.98|2879.98|2879.7|2879.7|0
1628500350000|2021-08-09 09:12:30|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|0
1628500360000|2021-08-09 09:12:40|2879.57|2879.57|2879.46|2879.46|2879.57|2879.57|2879.46|2879.46|0
1628500370000|2021-08-09 09:12:50|2880.29|2880.29|2880.33|2880.33|2880.33|2880.33|2880.29|2880.29|0
1628500390000|2021-08-09 09:13:10|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|2880.45|0
1628500400000|2021-08-09 09:13:20|2880.42|2880.42|2880.24|2880.24|2880.47|2880.47|2879.91|2879.91|0
1628500410000|2021-08-09 09:13:30|2880.57|2880.57|2880.53|2880.53|2880.57|2880.57|2880.53|2880.53|0
1628500420000|2021-08-09 09:13:40|2880.51|2880.51|2880.57|2880.57|2880.57|2880.57|2880.51|2880.51|0
1628500440000|2021-08-09 09:14:00|2880.23|2880.23|2880.16|2880.16|2880.23|2880.23|2880.16|2880.16|0
1628500450000|2021-08-09 09:14:10|2880.33|2880.33|2879.77|2879.77|2880.33|2880.33|2879.77|2879.77|0
1628500460000|2021-08-09 09:14:20|2879.66|2879.66|2879.26|2879.26|2879.66|2879.66|2879.26|2879.26|0
1628500470000|2021-08-09 09:14:30|2879.24|2879.24|2879.36|2879.36|2879.36|2879.36|2879.24|2879.24|0
1628500480000|2021-08-09 09:14:40|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1628500500000|2021-08-09 09:15:00|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|2879.86|0
1628500510000|2021-08-09 09:15:10|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|2879.84|0
1628500520000|2021-08-09 09:15:20|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1628500530000|2021-08-09 09:15:30|2880.38|2880.38|2880.71|2880.71|2880.71|2880.71|2880.38|2880.38|0
1628500540000|2021-08-09 09:15:40|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|0
1628500550000|2021-08-09 09:15:50|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|2880.8|0
1628500560000|2021-08-09 09:16:00|2880.45|2880.45|2881.24|2881.24|2881.28|2881.28|2880.34|2880.34|0
1628500570000|2021-08-09 09:16:10|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1628500580000|2021-08-09 09:16:20|2881.37|2881.37|2881.63|2881.63|2881.63|2881.63|2881.37|2881.37|0
1628500610000|2021-08-09 09:16:50|2881.79|2881.79|2881.84|2881.84|2881.84|2881.84|2881.68|2881.68|0
1628500620000|2021-08-09 09:17:00|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|0
1628500640000|2021-08-09 09:17:20|2881.84|2881.84|2882|2882|2882.18|2882.18|2881.84|2881.84|0
1628500650000|2021-08-09 09:17:30|2881.92|2881.92|2881.56|2881.56|2881.92|2881.92|2881.56|2881.56|0
1628500660000|2021-08-09 09:17:40|2881.4|2881.4|2881.32|2881.32|2881.4|2881.4|2881.32|2881.32|0
1628500670000|2021-08-09 09:17:50|2881.16|2881.16|2881.19|2881.19|2881.19|2881.19|2881.11|2881.11|0
1628500680000|2021-08-09 09:18:00|2880.91|2880.91|2880.85|2880.85|2880.91|2880.91|2880.85|2880.85|0
1628500690000|2021-08-09 09:18:10|2880.8|2880.8|2880.31|2880.31|2880.8|2880.8|2880.23|2880.23|0
1628500700000|2021-08-09 09:18:20|2880.65|2880.65|2880.72|2880.72|2880.73|2880.73|2880.65|2880.65|0
1628500710000|2021-08-09 09:18:30|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|0
1628500730000|2021-08-09 09:18:50|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1628500740000|2021-08-09 09:19:00|2880.25|2880.25|2880.64|2880.64|2880.8|2880.8|2880.13|2880.13|0
1628500750000|2021-08-09 09:19:10|2880.58|2880.58|2880.62|2880.62|2880.79|2880.79|2880.58|2880.58|0
1628500760000|2021-08-09 09:19:20|2880.51|2880.51|2880.45|2880.45|2880.51|2880.51|2880.45|2880.45|0
1628500770000|2021-08-09 09:19:30|2880.62|2880.62|2880.41|2880.41|2880.62|2880.62|2880.41|2880.41|0
1628500790000|2021-08-09 09:19:50|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|2880.36|0
1628500800000|2021-08-09 09:20:00|2879.69|2879.69|2879.67|2879.67|2879.69|2879.69|2879.67|2879.67|0
1628500810000|2021-08-09 09:20:10|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1628500850000|2021-08-09 09:20:50|2880.07|2880.07|2879.96|2879.96|2880.07|2880.07|2879.96|2879.96|0
1628500860000|2021-08-09 09:21:00|2879.91|2879.91|2880.45|2880.45|2880.45|2880.45|2879.91|2879.91|0
1628500870000|2021-08-09 09:21:10|2880.78|2880.78|2881.11|2881.11|2881.11|2881.11|2880.78|2880.78|0
1628500880000|2021-08-09 09:21:20|2881.17|2881.17|2880.84|2880.84|2881.17|2881.17|2880.84|2880.84|0
1628500890000|2021-08-09 09:21:30|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|2880.34|0
1628500900000|2021-08-09 09:21:40|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|2880.51|0
1628500920000|2021-08-09 09:22:00|2880.34|2880.34|2879.93|2879.93|2880.4|2880.4|2879.84|2879.84|0
1628500930000|2021-08-09 09:22:10|2879.76|2879.76|2879.56|2879.56|2879.76|2879.76|2879.56|2879.56|0
1628500940000|2021-08-09 09:22:20|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1628500950000|2021-08-09 09:22:30|2879.22|2879.22|2879.02|2879.02|2879.22|2879.22|2879.02|2879.02|0
1628500960000|2021-08-09 09:22:40|2878.96|2878.96|2878.85|2878.85|2878.96|2878.96|2878.85|2878.85|0
1628500970000|2021-08-09 09:22:50|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|0
1628500980000|2021-08-09 09:23:00|2878.73|2878.73|2878.83|2878.83|2878.85|2878.85|2878.73|2878.73|0
1628500990000|2021-08-09 09:23:10|2878.49|2878.49|2878.36|2878.36|2878.49|2878.49|2878.36|2878.36|0
1628501000000|2021-08-09 09:23:20|2878.19|2878.19|2877.56|2877.56|2878.19|2878.19|2877.56|2877.56|0
1628501010000|2021-08-09 09:23:30|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|2877.44|0
1628501020000|2021-08-09 09:23:40|2877.42|2877.42|2877.94|2877.94|2877.94|2877.94|2877.39|2877.39|0
1628501030000|2021-08-09 09:23:50|2878.34|2878.34|2878.64|2878.64|2878.64|2878.64|2878.3|2878.3|0
1628501040000|2021-08-09 09:24:00|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|0
1628501050000|2021-08-09 09:24:10|2878.25|2878.25|2878.47|2878.47|2878.47|2878.47|2878.25|2878.25|0
1628501060000|2021-08-09 09:24:20|2878.29|2878.29|2878.79|2878.79|2878.79|2878.79|2878.29|2878.29|0
1628501070000|2021-08-09 09:24:30|2878.91|2878.91|2878.07|2878.07|2878.91|2878.91|2877.96|2877.96|0
1628501080000|2021-08-09 09:24:40|2878.12|2878.12|2878.07|2878.07|2878.12|2878.12|2878.07|2878.07|0
1628501100000|2021-08-09 09:25:00|2877.64|2877.64|2877.36|2877.36|2877.64|2877.64|2877.36|2877.36|0
1628501110000|2021-08-09 09:25:10|2877.2|2877.2|2876.97|2876.97|2877.36|2877.36|2876.97|2876.97|0
1628501120000|2021-08-09 09:25:20|2876.47|2876.47|2876.52|2876.52|2876.63|2876.63|2876.47|2876.47|0
1628501130000|2021-08-09 09:25:30|2876.43|2876.43|2876.55|2876.55|2876.55|2876.55|2876.43|2876.43|0
1628501140000|2021-08-09 09:25:40|2876.71|2876.71|2876.77|2876.77|2876.77|2876.77|2876.71|2876.71|0
1628501150000|2021-08-09 09:25:50|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1628501160000|2021-08-09 09:26:00|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|0
1628501170000|2021-08-09 09:26:10|2876.49|2876.49|2876.37|2876.37|2876.49|2876.49|2876.37|2876.37|0
1628501180000|2021-08-09 09:26:20|2876.2|2876.2|2876.14|2876.14|2876.2|2876.2|2876.03|2876.03|0
1628501190000|2021-08-09 09:26:30|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1628501220000|2021-08-09 09:27:00|2876.14|2876.14|2876.24|2876.24|2876.24|2876.24|2876.14|2876.14|0
1628501230000|2021-08-09 09:27:10|2876.29|2876.29|2876.63|2876.63|2876.63|2876.63|2876.29|2876.29|0
1628501240000|2021-08-09 09:27:20|2876.46|2876.46|2877.49|2877.49|2877.49|2877.49|2876.46|2876.46|0
1628501250000|2021-08-09 09:27:30|2877.41|2877.41|2877.45|2877.45|2877.45|2877.45|2877.41|2877.41|0
1628501280000|2021-08-09 09:28:00|2877.51|2877.51|2876.85|2876.85|2877.51|2877.51|2876.85|2876.85|0
1628501290000|2021-08-09 09:28:10|2876.81|2876.81|2876.62|2876.62|2876.81|2876.81|2876.62|2876.62|0
1628501300000|2021-08-09 09:28:20|2876.96|2876.96|2876.8|2876.8|2876.96|2876.96|2876.79|2876.79|0
1628501320000|2021-08-09 09:28:40|2876.97|2876.97|2877.14|2877.14|2877.14|2877.14|2876.97|2876.97|0
1628501330000|2021-08-09 09:28:50|2877.64|2877.64|2877.81|2877.81|2877.81|2877.81|2877.64|2877.64|0
1628501340000|2021-08-09 09:29:00|2877.97|2877.97|2878.06|2878.06|2878.06|2878.06|2877.97|2877.97|0
1628501350000|2021-08-09 09:29:10|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2877.98|2877.98|0
1628501360000|2021-08-09 09:29:20|2878.35|2878.35|2878.35|2878.35|2878.51|2878.51|2878.35|2878.35|0
1628501380000|2021-08-09 09:29:40|2878.62|2878.62|2878.18|2878.18|2878.62|2878.62|2878.18|2878.18|0
1628501390000|2021-08-09 09:29:50|2877.96|2877.96|2878.18|2878.18|2878.18|2878.18|2877.96|2877.96|0
1628501400000|2021-08-09 09:30:00|2878.85|2878.85|2878.75|2878.75|2878.85|2878.85|2878.75|2878.75|0
1628501410000|2021-08-09 09:30:10|2878.7|2878.7|2878.82|2878.82|2878.86|2878.86|2878.49|2878.49|0
1628501420000|2021-08-09 09:30:20|2878.49|2878.49|2878.56|2878.56|2878.56|2878.56|2878.39|2878.39|0
1628501430000|2021-08-09 09:30:30|2878.79|2878.79|2879|2879|2879|2879|2878.79|2878.79|0
1628501460000|2021-08-09 09:31:00|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|0
1628501470000|2021-08-09 09:31:10|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|0
1628501480000|2021-08-09 09:31:20|2879.11|2879.11|2878.95|2878.95|2879.11|2879.11|2878.83|2878.83|0
1628501490000|2021-08-09 09:31:30|2879.01|2879.01|2879.01|2879.01|2879.01|2879.01|2879.01|2879.01|0
1628501510000|2021-08-09 09:31:50|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1628501520000|2021-08-09 09:32:00|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1628501540000|2021-08-09 09:32:20|2878.73|2878.73|2879.12|2879.12|2879.12|2879.12|2878.73|2878.73|0
1628501550000|2021-08-09 09:32:30|2879.45|2879.45|2879.63|2879.63|2879.63|2879.63|2879.45|2879.45|0
1628501560000|2021-08-09 09:32:40|2879.46|2879.46|2879.07|2879.07|2879.46|2879.46|2879.07|2879.07|0
1628501570000|2021-08-09 09:32:50|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|0
1628501580000|2021-08-09 09:33:00|2878.99|2878.99|2879.07|2879.07|2879.07|2879.07|2878.99|2878.99|0
1628501590000|2021-08-09 09:33:10|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1628501600000|2021-08-09 09:33:20|2880|2880|2879.95|2879.95|2880.17|2880.17|2879.95|2879.95|0
1628501610000|2021-08-09 09:33:30|2880.18|2880.18|2880.26|2880.26|2880.26|2880.26|2880.18|2880.18|0
1628501620000|2021-08-09 09:33:40|2880.38|2880.38|2881.05|2881.05|2881.05|2881.05|2880.38|2880.38|0
1628501630000|2021-08-09 09:33:50|2881.27|2881.27|2881.35|2881.35|2881.35|2881.35|2881.27|2881.27|0
1628501640000|2021-08-09 09:34:00|2881.24|2881.24|2881.35|2881.35|2881.35|2881.35|2881.24|2881.24|0
1628501650000|2021-08-09 09:34:10|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|0
1628501660000|2021-08-09 09:34:20|2881.24|2881.24|2880.26|2880.26|2881.24|2881.24|2880.26|2880.26|0
1628501670000|2021-08-09 09:34:30|2880.18|2880.18|2879.93|2879.93|2880.18|2880.18|2879.93|2879.93|0
1628501690000|2021-08-09 09:34:50|2879.65|2879.65|2879.58|2879.58|2879.65|2879.65|2879.58|2879.58|0
1628501700000|2021-08-09 09:35:00|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1628501720000|2021-08-09 09:35:20|2879.95|2879.95|2880.12|2880.12|2880.12|2880.12|2879.95|2879.95|0
1628501730000|2021-08-09 09:35:30|2879.89|2879.89|2879.92|2879.92|2879.98|2879.98|2879.86|2879.86|0
1628501740000|2021-08-09 09:35:40|2879.75|2879.75|2879.83|2879.83|2879.83|2879.83|2879.75|2879.75|0
1628501750000|2021-08-09 09:35:50|2879.92|2879.92|2880.02|2880.02|2880.15|2880.15|2879.92|2879.92|0
1628501760000|2021-08-09 09:36:00|2879.91|2879.91|2879.77|2879.77|2879.91|2879.91|2879.77|2879.77|0
1628501770000|2021-08-09 09:36:10|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1628501780000|2021-08-09 09:36:20|2879.63|2879.63|2879.85|2879.85|2879.85|2879.85|2879.63|2879.63|0
1628501790000|2021-08-09 09:36:30|2880.01|2880.01|2880.18|2880.18|2880.18|2880.18|2880.01|2880.01|0
1628501800000|2021-08-09 09:36:40|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|2880.23|0
1628501810000|2021-08-09 09:36:50|2880.18|2880.18|2879.99|2879.99|2880.18|2880.18|2879.99|2879.99|0
1628501830000|2021-08-09 09:37:10|2879.87|2879.87|2879.36|2879.36|2879.87|2879.87|2879.36|2879.36|0
1628501840000|2021-08-09 09:37:20|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1628501860000|2021-08-09 09:37:40|2879.14|2879.14|2879.08|2879.08|2879.14|2879.14|2879.02|2879.02|0
1628501870000|2021-08-09 09:37:50|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|2879.19|0
1628501880000|2021-08-09 09:38:00|2879.25|2879.25|2879.3|2879.3|2879.3|2879.3|2879.25|2879.25|0
1628501890000|2021-08-09 09:38:10|2879.86|2879.86|2880.03|2880.03|2880.03|2880.03|2879.86|2879.86|0
1628501900000|2021-08-09 09:38:20|2880.09|2880.09|2880.31|2880.31|2880.31|2880.31|2880.09|2880.09|0
1628501910000|2021-08-09 09:38:30|2880.35|2880.35|2880.81|2880.81|2880.81|2880.81|2880.35|2880.35|0
1628501920000|2021-08-09 09:38:40|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1628501930000|2021-08-09 09:38:50|2881.14|2881.14|2881.15|2881.15|2881.25|2881.25|2881.14|2881.14|0
1628501940000|2021-08-09 09:39:00|2880.99|2880.99|2880.87|2880.87|2881.04|2881.04|2880.87|2880.87|0
1628501950000|2021-08-09 09:39:10|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1628501970000|2021-08-09 09:39:30|2880.87|2880.87|2880.54|2880.54|2880.87|2880.87|2880.54|2880.54|0
1628501980000|2021-08-09 09:39:40|2880.7|2880.7|2880.72|2880.72|2880.72|2880.72|2880.59|2880.59|0
1628501990000|2021-08-09 09:39:50|2880.68|2880.68|2880.85|2880.85|2881.01|2881.01|2880.68|2880.68|0
1628502000000|2021-08-09 09:40:00|2880.81|2880.81|2880.62|2880.62|2880.81|2880.81|2880.56|2880.56|0
1628502010000|2021-08-09 09:40:10|2880.68|2880.68|2880.93|2880.93|2880.93|2880.93|2880.68|2880.68|0
1628502020000|2021-08-09 09:40:20|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1628502030000|2021-08-09 09:40:30|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1628502040000|2021-08-09 09:40:40|2881.03|2881.03|2880.88|2880.88|2881.03|2881.03|2880.88|2880.88|0
1628502070000|2021-08-09 09:41:10|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1628502080000|2021-08-09 09:41:20|2881|2881|2880.94|2880.94|2881.27|2881.27|2880.94|2880.94|0
1628502100000|2021-08-09 09:41:40|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|2881.11|0
1628502110000|2021-08-09 09:41:50|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|2881.27|0
1628502120000|2021-08-09 09:42:00|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1628502140000|2021-08-09 09:42:20|2881.19|2881.19|2881.36|2881.36|2881.36|2881.36|2881.19|2881.19|0
1628502160000|2021-08-09 09:42:40|2881.52|2881.52|2882.83|2882.83|2882.83|2882.83|2881.52|2881.52|0
1628502170000|2021-08-09 09:42:50|2882.99|2882.99|2883.01|2883.01|2883.09|2883.09|2882.99|2882.99|0
1628502180000|2021-08-09 09:43:00|2882.84|2882.84|2882.48|2882.48|2882.84|2882.84|2882.48|2882.48|0
1628502190000|2021-08-09 09:43:10|2882.37|2882.37|2882.2|2882.2|2882.37|2882.37|2882.2|2882.2|0
1628502200000|2021-08-09 09:43:20|2881.87|2881.87|2881.36|2881.36|2881.87|2881.87|2881.36|2881.36|0
1628502210000|2021-08-09 09:43:30|2881.19|2881.19|2880.73|2880.73|2881.19|2881.19|2880.73|2880.73|0
1628502230000|2021-08-09 09:43:50|2880.56|2880.56|2880.56|2880.56|2880.56|2880.56|2880.48|2880.48|0
1628502240000|2021-08-09 09:44:00|2880.54|2880.54|2880.37|2880.37|2880.54|2880.54|2880.37|2880.37|0
1628502250000|2021-08-09 09:44:10|2880.2|2880.2|2879.81|2879.81|2880.2|2880.2|2879.81|2879.81|0
1628502260000|2021-08-09 09:44:20|2879.64|2879.64|2879.36|2879.36|2879.64|2879.64|2879.2|2879.2|0
1628502270000|2021-08-09 09:44:30|2879.3|2879.3|2879.37|2879.37|2879.48|2879.48|2879.3|2879.3|0
1628502280000|2021-08-09 09:44:40|2879.42|2879.42|2879.22|2879.22|2879.42|2879.42|2879.22|2879.22|0
1628502290000|2021-08-09 09:44:50|2879.13|2879.13|2878.86|2878.86|2879.13|2879.13|2878.86|2878.86|0
1628502300000|2021-08-09 09:45:00|2879.03|2879.03|2879.2|2879.2|2879.24|2879.24|2879.03|2879.03|0
1628502310000|2021-08-09 09:45:10|2879.28|2879.28|2879.24|2879.24|2879.28|2879.28|2879.24|2879.24|0
1628502330000|2021-08-09 09:45:30|2879.41|2879.41|2879.52|2879.52|2879.68|2879.68|2879.41|2879.41|0
1628502340000|2021-08-09 09:45:40|2879.46|2879.46|2878.75|2878.75|2879.46|2879.46|2878.75|2878.75|0
1628502350000|2021-08-09 09:45:50|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|0
1628502360000|2021-08-09 09:46:00|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|0
1628502380000|2021-08-09 09:46:20|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|2878.37|0
1628502410000|2021-08-09 09:46:50|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1628502420000|2021-08-09 09:47:00|2878.39|2878.39|2878.68|2878.68|2878.68|2878.68|2878.39|2878.39|0
1628502430000|2021-08-09 09:47:10|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|0
1628502440000|2021-08-09 09:47:20|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|2878.6|0
1628502450000|2021-08-09 09:47:30|2878.43|2878.43|2878.3|2878.3|2878.43|2878.43|2878.3|2878.3|0
1628502460000|2021-08-09 09:47:40|2878.13|2878.13|2877.97|2877.97|2878.13|2878.13|2877.97|2877.97|0
1628502470000|2021-08-09 09:47:50|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|0
1628502480000|2021-08-09 09:48:00|2877.68|2877.68|2877.96|2877.96|2877.96|2877.96|2877.62|2877.62|0
1628502490000|2021-08-09 09:48:10|2878.46|2878.46|2878.67|2878.67|2878.67|2878.67|2878.46|2878.46|0
1628502500000|2021-08-09 09:48:20|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1628502530000|2021-08-09 09:48:50|2878.53|2878.53|2878.75|2878.75|2878.75|2878.75|2878.53|2878.53|0
1628502540000|2021-08-09 09:49:00|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|2878.84|0
1628502550000|2021-08-09 09:49:10|2878.89|2878.89|2878.84|2878.84|2878.89|2878.89|2878.84|2878.84|0
1628502560000|2021-08-09 09:49:20|2879.17|2879.17|2879.28|2879.28|2879.34|2879.34|2879.17|2879.17|0
1628502570000|2021-08-09 09:49:30|2879.17|2879.17|2879.02|2879.02|2879.17|2879.17|2878.56|2878.56|0
1628502590000|2021-08-09 09:49:50|2879.19|2879.19|2878.59|2878.59|2879.19|2879.19|2878.59|2878.59|0
1628502600000|2021-08-09 09:50:00|2878.51|2878.51|2878.96|2878.96|2878.96|2878.96|2878.51|2878.51|0
1628502610000|2021-08-09 09:50:10|2879.62|2879.62|2879.87|2879.87|2879.87|2879.87|2879.62|2879.62|0
1628502630000|2021-08-09 09:50:30|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|2879.91|0
1628502660000|2021-08-09 09:51:00|2880|2880|2880|2880|2880|2880|2880|2880|0
1628502670000|2021-08-09 09:51:10|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|0
1628502680000|2021-08-09 09:51:20|2880.87|2880.87|2881.67|2881.67|2881.67|2881.67|2880.87|2880.87|0
1628502690000|2021-08-09 09:51:30|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|2881.73|0
1628502700000|2021-08-09 09:51:40|2881.4|2881.4|2880.75|2880.75|2881.4|2881.4|2880.75|2880.75|0
1628502710000|2021-08-09 09:51:50|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1628502720000|2021-08-09 09:52:00|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|0
1628502730000|2021-08-09 09:52:10|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|2880.58|0
1628502750000|2021-08-09 09:52:30|2880.64|2880.64|2880.92|2880.92|2880.92|2880.92|2880.64|2880.64|0
1628502760000|2021-08-09 09:52:40|2881.25|2881.25|2880.92|2880.92|2881.25|2881.25|2880.92|2880.92|0
1628502780000|2021-08-09 09:53:00|2880.88|2880.88|2880.71|2880.71|2880.88|2880.88|2880.71|2880.71|0
1628502800000|2021-08-09 09:53:20|2880.84|2880.84|2881.31|2881.31|2881.31|2881.31|2880.84|2880.84|0
1628502820000|2021-08-09 09:53:40|2881.27|2881.27|2881.22|2881.22|2881.27|2881.27|2881.22|2881.22|0
1628502830000|2021-08-09 09:53:50|2881.18|2881.18|2881.2|2881.2|2881.2|2881.2|2881.18|2881.18|0
1628502860000|2021-08-09 09:54:20|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1628502880000|2021-08-09 09:54:40|2881.53|2881.53|2882.13|2882.13|2882.13|2882.13|2881.53|2881.53|0
1628502890000|2021-08-09 09:54:50|2882.16|2882.16|2882.39|2882.39|2882.39|2882.39|2882.16|2882.16|0
1628502900000|2021-08-09 09:55:00|2882.55|2882.55|2882.49|2882.49|2882.55|2882.55|2882.49|2882.49|0
1628502910000|2021-08-09 09:55:10|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1628502930000|2021-08-09 09:55:30|2882.27|2882.27|2881.49|2881.49|2882.27|2882.27|2881.49|2881.49|0
1628502950000|2021-08-09 09:55:50|2881.37|2881.37|2881.21|2881.21|2881.37|2881.37|2881.21|2881.21|0
1628502960000|2021-08-09 09:56:00|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|0
1628502990000|2021-08-09 09:56:30|2880.85|2880.85|2880.38|2880.38|2880.85|2880.85|2880.38|2880.38|0
1628503000000|2021-08-09 09:56:40|2880.21|2880.21|2880.1|2880.1|2880.21|2880.21|2880.1|2880.1|0
1628503010000|2021-08-09 09:56:50|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|2880.08|0
1628503020000|2021-08-09 09:57:00|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|0
1628503030000|2021-08-09 09:57:10|2880.35|2880.35|2881.14|2881.14|2881.14|2881.14|2880.35|2880.35|0
1628503040000|2021-08-09 09:57:20|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1628503050000|2021-08-09 09:57:30|2881.16|2881.16|2881.05|2881.05|2881.16|2881.16|2881.05|2881.05|0
1628503060000|2021-08-09 09:57:40|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|0
1628503080000|2021-08-09 09:58:00|2881.16|2881.16|2881.33|2881.33|2881.33|2881.33|2881.16|2881.16|0
1628503090000|2021-08-09 09:58:10|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|2881.41|0
1628503110000|2021-08-09 09:58:30|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1628503120000|2021-08-09 09:58:40|2881.3|2881.3|2881.36|2881.36|2881.47|2881.47|2881.3|2881.3|0
1628503150000|2021-08-09 09:59:10|2881.3|2881.3|2881.69|2881.69|2881.69|2881.69|2881.3|2881.3|0
1628503160000|2021-08-09 09:59:20|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|2881.46|0
1628503170000|2021-08-09 09:59:30|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|2881.62|0
1628503180000|2021-08-09 09:59:40|2881.54|2881.54|2881.26|2881.26|2881.54|2881.54|2881.26|2881.26|0
1628503190000|2021-08-09 09:59:50|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|2881.32|0
1628503210000|2021-08-09 10:00:10|2881.26|2881.26|2881.24|2881.24|2881.26|2881.26|2881.24|2881.24|0
1628503220000|2021-08-09 10:00:20|2880.91|2880.91|2880.8|2880.8|2880.91|2880.91|2880.8|2880.8|0
1628503250000|2021-08-09 10:00:50|2881.13|2881.13|2881.13|2881.13|2881.3|2881.3|2881.13|2881.13|0
1628503260000|2021-08-09 10:01:00|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1628503280000|2021-08-09 10:01:20|2880.91|2880.91|2880.99|2880.99|2881.16|2881.16|2880.85|2880.85|0
1628503300000|2021-08-09 10:01:40|2880.82|2880.82|2880.88|2880.88|2880.88|2880.88|2880.82|2880.82|0
1628503310000|2021-08-09 10:01:50|2880.71|2880.71|2880.65|2880.65|2880.88|2880.88|2880.65|2880.65|0
1628503320000|2021-08-09 10:02:00|2880.98|2880.98|2880.97|2880.97|2880.98|2880.98|2880.97|2880.97|0
1628503340000|2021-08-09 10:02:20|2880.93|2880.93|2880.7|2880.7|2880.93|2880.93|2880.7|2880.7|0
1628503350000|2021-08-09 10:02:30|2880.68|2880.68|2880.75|2880.75|2880.75|2880.75|2880.64|2880.64|0
1628503370000|2021-08-09 10:02:50|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1628503380000|2021-08-09 10:03:00|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1628503390000|2021-08-09 10:03:10|2880.57|2880.57|2879.37|2879.37|2880.57|2880.57|2879.37|2879.37|0
1628503400000|2021-08-09 10:03:20|2879.15|2879.15|2878.58|2878.58|2879.15|2879.15|2878.58|2878.58|0
1628503410000|2021-08-09 10:03:30|2878.47|2878.47|2878.74|2878.74|2878.74|2878.74|2878.47|2878.47|0
1628503420000|2021-08-09 10:03:40|2878.91|2878.91|2879.02|2879.02|2879.02|2879.02|2878.91|2878.91|0
1628503430000|2021-08-09 10:03:50|2879.47|2879.47|2880.09|2880.09|2880.09|2880.09|2879.47|2879.47|0
1628503440000|2021-08-09 10:04:00|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1628503450000|2021-08-09 10:04:10|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|2880.04|0
1628503460000|2021-08-09 10:04:20|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|0
1628503470000|2021-08-09 10:04:30|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|2879.92|0
1628503480000|2021-08-09 10:04:40|2879.81|2879.81|2879.71|2879.71|2879.81|2879.81|2879.6|2879.6|0
1628503490000|2021-08-09 10:04:50|2879.67|2879.67|2879.63|2879.63|2879.67|2879.67|2879.63|2879.63|0
1628503510000|2021-08-09 10:05:10|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1628503520000|2021-08-09 10:05:20|2879.63|2879.63|2879.29|2879.29|2879.63|2879.63|2879.29|2879.29|0
1628503530000|2021-08-09 10:05:30|2879.62|2879.62|2879.62|2879.62|2879.62|2879.62|2879.62|2879.62|0
1628503540000|2021-08-09 10:05:40|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1628503550000|2021-08-09 10:05:50|2879.62|2879.62|2879.91|2879.91|2879.96|2879.96|2879.62|2879.62|0
1628503560000|2021-08-09 10:06:00|2880.4|2880.4|2880.35|2880.35|2880.4|2880.4|2880.35|2880.35|0
1628503570000|2021-08-09 10:06:10|2880.29|2880.29|2880.08|2880.08|2880.29|2880.29|2880.08|2880.08|0
1628503580000|2021-08-09 10:06:20|2880.19|2880.19|2880.07|2880.07|2880.19|2880.19|2880.07|2880.07|0
1628503590000|2021-08-09 10:06:30|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|0
1628503600000|2021-08-09 10:06:40|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|2880.19|0
1628503620000|2021-08-09 10:07:00|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|2880.35|0
1628503640000|2021-08-09 10:07:20|2880.63|2880.63|2880.41|2880.41|2880.63|2880.63|2880.41|2880.41|0
1628503650000|2021-08-09 10:07:30|2880.24|2880.24|2880.01|2880.01|2880.24|2880.24|2880.01|2880.01|0
1628503660000|2021-08-09 10:07:40|2879.96|2879.96|2879.84|2879.84|2879.96|2879.96|2879.84|2879.84|0
1628503670000|2021-08-09 10:07:50|2879.68|2879.68|2879.19|2879.19|2879.7|2879.7|2879.19|2879.19|0
1628503680000|2021-08-09 10:08:00|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|0
1628503690000|2021-08-09 10:08:10|2879.35|2879.35|2879.52|2879.52|2879.52|2879.52|2879.35|2879.35|0
1628503700000|2021-08-09 10:08:20|2879.63|2879.63|2879.88|2879.88|2879.88|2879.88|2879.63|2879.63|0
1628503710000|2021-08-09 10:08:30|2879.94|2879.94|2879.94|2879.94|2879.94|2879.94|2879.94|2879.94|0
1628503730000|2021-08-09 10:08:50|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1628503740000|2021-08-09 10:09:00|2879.61|2879.61|2879.44|2879.44|2879.61|2879.61|2879.44|2879.44|0
1628503810000|2021-08-09 10:10:10|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|0
1628503840000|2021-08-09 10:10:40|2879.15|2879.15|2879.43|2879.43|2879.43|2879.43|2878.93|2878.93|0
1628503850000|2021-08-09 10:10:50|2879.54|2879.54|2879.69|2879.69|2879.73|2879.73|2879.54|2879.54|0
1628503860000|2021-08-09 10:11:00|2879.63|2879.63|2879.69|2879.69|2879.69|2879.69|2879.63|2879.63|0
1628503870000|2021-08-09 10:11:10|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1628503890000|2021-08-09 10:11:30|2879.97|2879.97|2880.05|2880.05|2880.05|2880.05|2879.97|2879.97|0
1628503900000|2021-08-09 10:11:40|2879.94|2879.94|2879.8|2879.8|2879.94|2879.94|2879.8|2879.8|0
1628503910000|2021-08-09 10:11:50|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|2880.03|0
1628503930000|2021-08-09 10:12:10|2880.19|2880.19|2880.63|2880.63|2880.63|2880.63|2880.19|2880.19|0
1628503940000|2021-08-09 10:12:20|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|0
1628503950000|2021-08-09 10:12:30|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|2880.55|0
1628503960000|2021-08-09 10:12:40|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|2880.39|0
1628503970000|2021-08-09 10:12:50|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|0
1628503990000|2021-08-09 10:13:10|2880.36|2880.36|2880.58|2880.58|2880.58|2880.58|2880.3|2880.3|0
1628504000000|2021-08-09 10:13:20|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|2880.47|0
1628504010000|2021-08-09 10:13:30|2880.63|2880.63|2880.75|2880.75|2880.75|2880.75|2880.63|2880.63|0
1628504030000|2021-08-09 10:13:50|2880.8|2880.8|2880.86|2880.86|2880.86|2880.86|2880.8|2880.8|0
1628504040000|2021-08-09 10:14:00|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|2880.97|0
1628504050000|2021-08-09 10:14:10|2881.05|2881.05|2881.22|2881.22|2881.22|2881.22|2881.05|2881.05|0
1628504060000|2021-08-09 10:14:20|2881.13|2881.13|2880.88|2880.88|2881.13|2881.13|2880.8|2880.8|0
1628504070000|2021-08-09 10:14:30|2880.54|2880.54|2880.17|2880.17|2880.54|2880.54|2880.17|2880.17|0
1628504080000|2021-08-09 10:14:40|2880.34|2880.34|2880.67|2880.67|2880.67|2880.67|2880.34|2880.34|0
1628504090000|2021-08-09 10:14:50|2880.56|2880.56|2880.73|2880.73|2880.73|2880.73|2880.56|2880.56|0
1628504120000|2021-08-09 10:15:20|2881.02|2881.02|2881.27|2881.27|2881.27|2881.27|2881.02|2881.02|0
1628504130000|2021-08-09 10:15:30|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|0
1628504140000|2021-08-09 10:15:40|2881.33|2881.33|2881.49|2881.49|2881.49|2881.49|2881.33|2881.33|0
1628504150000|2021-08-09 10:15:50|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|2881.16|0
1628504180000|2021-08-09 10:16:20|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1628504190000|2021-08-09 10:16:30|2881.26|2881.26|2881.15|2881.15|2881.26|2881.26|2881.15|2881.15|0
1628504220000|2021-08-09 10:17:00|2881.26|2881.26|2881.55|2881.55|2881.55|2881.55|2881.26|2881.26|0
1628504260000|2021-08-09 10:17:40|2881.22|2881.22|2881.05|2881.05|2881.22|2881.22|2881.05|2881.05|0
1628504270000|2021-08-09 10:17:50|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1628504280000|2021-08-09 10:18:00|2881.01|2881.01|2880.18|2880.18|2881.01|2881.01|2880.18|2880.18|0
1628504290000|2021-08-09 10:18:10|2880.13|2880.13|2879.9|2879.9|2880.13|2880.13|2879.9|2879.9|0
1628504300000|2021-08-09 10:18:20|2879.85|2879.85|2879.79|2879.79|2879.85|2879.85|2879.79|2879.79|0
1628504310000|2021-08-09 10:18:30|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|2879.68|0
1628504330000|2021-08-09 10:18:50|2879.79|2879.79|2879.88|2879.88|2879.88|2879.88|2879.79|2879.79|0
1628504350000|2021-08-09 10:19:10|2879.71|2879.71|2879.54|2879.54|2879.71|2879.71|2879.54|2879.54|0
1628504360000|2021-08-09 10:19:20|2879.71|2879.71|2879.99|2879.99|2879.99|2879.99|2879.71|2879.71|0
1628504390000|2021-08-09 10:19:50|2879.71|2879.71|2879.53|2879.53|2879.71|2879.71|2879.53|2879.53|0
1628504400000|2021-08-09 10:20:00|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|2879.57|0
1628504420000|2021-08-09 10:20:20|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1628504430000|2021-08-09 10:20:30|2879.22|2879.22|2879.18|2879.18|2879.22|2879.22|2879.18|2879.18|0
1628504460000|2021-08-09 10:21:00|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|0
1628504470000|2021-08-09 10:21:10|2879.39|2879.39|2879.68|2879.68|2879.68|2879.68|2879.39|2879.39|0
1628504480000|2021-08-09 10:21:20|2880.01|2880.01|2879.84|2879.84|2880.01|2880.01|2879.84|2879.84|0
1628504490000|2021-08-09 10:21:30|2879.78|2879.78|2879.34|2879.34|2879.78|2879.78|2879.34|2879.34|0
1628504500000|2021-08-09 10:21:40|2879.28|2879.28|2878.99|2878.99|2879.28|2879.28|2878.98|2878.98|0
1628504520000|2021-08-09 10:22:00|2878.94|2878.94|2879.18|2879.18|2879.18|2879.18|2878.94|2878.94|0
1628504530000|2021-08-09 10:22:10|2879.21|2879.21|2879.25|2879.25|2879.25|2879.25|2879.21|2879.21|0
1628504560000|2021-08-09 10:22:40|2879.75|2879.75|2879.46|2879.46|2879.79|2879.79|2879.46|2879.46|0
1628504590000|2021-08-09 10:23:10|2879.41|2879.41|2879.46|2879.46|2879.46|2879.46|2879.3|2879.3|0
1628504600000|2021-08-09 10:23:20|2879.41|2879.41|2878.83|2878.83|2879.41|2879.41|2878.83|2878.83|0
1628504610000|2021-08-09 10:23:30|2878.72|2878.72|2878.66|2878.66|2878.72|2878.72|2878.66|2878.66|0
1628504620000|2021-08-09 10:23:40|2878.44|2878.44|2878.27|2878.27|2878.44|2878.44|2878.27|2878.27|0
1628504630000|2021-08-09 10:23:50|2878.1|2878.1|2878.1|2878.1|2878.1|2878.1|2878.1|2878.1|0
1628504650000|2021-08-09 10:24:10|2877.94|2877.94|2878.17|2878.17|2878.17|2878.17|2877.94|2877.94|0
1628504660000|2021-08-09 10:24:20|2877.72|2877.72|2877.31|2877.31|2877.72|2877.72|2877.26|2877.26|0
1628504670000|2021-08-09 10:24:30|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1628504680000|2021-08-09 10:24:40|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|0
1628504700000|2021-08-09 10:25:00|2877.22|2877.22|2877.53|2877.53|2877.55|2877.55|2877.22|2877.22|0
1628504710000|2021-08-09 10:25:10|2878.03|2878.03|2878.36|2878.36|2878.36|2878.36|2878.03|2878.03|0
1628504720000|2021-08-09 10:25:20|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1628504730000|2021-08-09 10:25:30|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1628504740000|2021-08-09 10:25:40|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|0
1628504750000|2021-08-09 10:25:50|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1628504760000|2021-08-09 10:26:00|2877.85|2877.85|2877.85|2877.85|2877.91|2877.91|2877.85|2877.85|0
1628504770000|2021-08-09 10:26:10|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|0
1628504780000|2021-08-09 10:26:20|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|2877.51|0
1628504800000|2021-08-09 10:26:40|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|2877.9|0
1628504830000|2021-08-09 10:27:10|2878.73|2878.73|2878.83|2878.83|2878.83|2878.83|2878.73|2878.73|0
1628504840000|2021-08-09 10:27:20|2878.67|2878.67|2878.49|2878.49|2878.67|2878.67|2878.49|2878.49|0
1628504880000|2021-08-09 10:28:00|2878.66|2878.66|2878.6|2878.6|2878.66|2878.66|2878.6|2878.6|0
1628504890000|2021-08-09 10:28:10|2878.55|2878.55|2878.51|2878.51|2878.55|2878.55|2878.51|2878.51|0
1628504900000|2021-08-09 10:28:20|2878.34|2878.34|2878.51|2878.51|2878.51|2878.51|2878.34|2878.34|0
1628504910000|2021-08-09 10:28:30|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|0
1628504920000|2021-08-09 10:28:40|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|2878.46|0
1628504930000|2021-08-09 10:28:50|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|2878.34|0
1628504940000|2021-08-09 10:29:00|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1628504950000|2021-08-09 10:29:10|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1628504960000|2021-08-09 10:29:20|2878.13|2878.13|2878.19|2878.19|2878.19|2878.19|2878.02|2878.02|0
1628504970000|2021-08-09 10:29:30|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|2878.23|0
1628504990000|2021-08-09 10:29:50|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1628505000000|2021-08-09 10:30:00|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|0
1628505010000|2021-08-09 10:30:10|2878.1|2878.1|2878.1|2878.1|2878.27|2878.27|2878.1|2878.1|0
1628505040000|2021-08-09 10:30:40|2877.68|2877.68|2877.5|2877.5|2877.68|2877.68|2877.5|2877.5|0
1628505060000|2021-08-09 10:31:00|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|0
1628505070000|2021-08-09 10:31:10|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|2878.28|0
1628505080000|2021-08-09 10:31:20|2877.94|2877.94|2877.77|2877.77|2877.94|2877.94|2877.77|2877.77|0
1628505110000|2021-08-09 10:31:50|2877.94|2877.94|2877.79|2877.79|2877.94|2877.94|2877.77|2877.77|0
1628505120000|2021-08-09 10:32:00|2878.14|2878.14|2878.42|2878.42|2878.42|2878.42|2878.14|2878.14|0
1628505130000|2021-08-09 10:32:10|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1628505140000|2021-08-09 10:32:20|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|0
1628505150000|2021-08-09 10:32:30|2878.72|2878.72|2878.89|2878.89|2878.89|2878.89|2878.72|2878.72|0
1628505170000|2021-08-09 10:32:50|2879.11|2879.11|2879.17|2879.17|2879.28|2879.28|2879.11|2879.11|0
1628505180000|2021-08-09 10:33:00|2879.06|2879.06|2879.46|2879.46|2879.46|2879.46|2879.06|2879.06|0
1628505190000|2021-08-09 10:33:10|2879.52|2879.52|2879.74|2879.74|2879.85|2879.85|2879.52|2879.52|0
1628505210000|2021-08-09 10:33:30|2880.16|2880.16|2880.95|2880.95|2880.95|2880.95|2880.16|2880.16|0
1628505220000|2021-08-09 10:33:40|2881.28|2881.28|2880|2880|2881.28|2881.28|2880|2880|0
1628505230000|2021-08-09 10:33:50|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1628505240000|2021-08-09 10:34:00|2880.01|2880.01|2879.75|2879.75|2880.07|2880.07|2879.75|2879.75|0
1628505260000|2021-08-09 10:34:20|2879.77|2879.77|2879.94|2879.94|2879.94|2879.94|2879.77|2879.77|0
1628505280000|2021-08-09 10:34:40|2879.96|2879.96|2879.79|2879.79|2879.96|2879.96|2879.79|2879.79|0
1628505310000|2021-08-09 10:35:10|2879.68|2879.68|2879.21|2879.21|2879.68|2879.68|2879.21|2879.21|0
1628505340000|2021-08-09 10:35:40|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|2879.12|0
1628505350000|2021-08-09 10:35:50|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1628505360000|2021-08-09 10:36:00|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|2878.93|0
1628505370000|2021-08-09 10:36:10|2879.15|2879.15|2879.09|2879.09|2879.21|2879.21|2879.09|2879.09|0
1628505380000|2021-08-09 10:36:20|2879.03|2879.03|2878.98|2878.98|2879.03|2879.03|2878.98|2878.98|0
1628505420000|2021-08-09 10:37:00|2879.02|2879.02|2878.97|2878.97|2879.02|2879.02|2878.97|2878.97|0
1628505430000|2021-08-09 10:37:10|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1628505450000|2021-08-09 10:37:30|2879.24|2879.24|2879.07|2879.07|2879.24|2879.24|2879.07|2879.07|0
1628505460000|2021-08-09 10:37:40|2879.41|2879.41|2879.06|2879.06|2879.41|2879.41|2879.06|2879.06|0
1628505470000|2021-08-09 10:37:50|2879.02|2879.02|2878.85|2878.85|2879.02|2879.02|2878.85|2878.85|0
1628505480000|2021-08-09 10:38:00|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|2878.68|0
1628505490000|2021-08-09 10:38:10|2878.57|2878.57|2878.29|2878.29|2878.63|2878.63|2878.29|2878.29|0
1628505500000|2021-08-09 10:38:20|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1628505510000|2021-08-09 10:38:30|2878.46|2878.46|2878.75|2878.75|2878.75|2878.75|2878.46|2878.46|0
1628505530000|2021-08-09 10:38:50|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|2879.25|0
1628505540000|2021-08-09 10:39:00|2879.08|2879.08|2878.82|2878.82|2879.08|2879.08|2878.82|2878.82|0
1628505550000|2021-08-09 10:39:10|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1628505570000|2021-08-09 10:39:30|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1628505590000|2021-08-09 10:39:50|2879.12|2879.12|2879.29|2879.29|2879.29|2879.29|2879.12|2879.12|0
1628505610000|2021-08-09 10:40:10|2879.12|2879.12|2878.96|2878.96|2879.12|2879.12|2878.96|2878.96|0
1628505620000|2021-08-09 10:40:20|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|2878.85|0
1628505630000|2021-08-09 10:40:30|2878.79|2878.79|2877.95|2877.95|2878.79|2878.79|2877.95|2877.95|0
1628505650000|2021-08-09 10:40:50|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1628505660000|2021-08-09 10:41:00|2877.87|2877.87|2877.18|2877.18|2877.89|2877.89|2877.18|2877.18|0
1628505670000|2021-08-09 10:41:10|2877.16|2877.16|2876.94|2876.94|2877.16|2877.16|2876.94|2876.94|0
1628505680000|2021-08-09 10:41:20|2876.99|2876.99|2877.02|2877.02|2877.02|2877.02|2876.99|2876.99|0
1628505690000|2021-08-09 10:41:30|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|0
1628505700000|2021-08-09 10:41:40|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|2876.86|0
1628505710000|2021-08-09 10:41:50|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|2876.69|0
1628505720000|2021-08-09 10:42:00|2876.63|2876.63|2876.29|2876.29|2876.63|2876.63|2876.29|2876.29|0
1628505730000|2021-08-09 10:42:10|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1628505740000|2021-08-09 10:42:20|2876.31|2876.31|2875.76|2875.76|2876.31|2876.31|2875.76|2875.76|0
1628505750000|2021-08-09 10:42:30|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|2875.81|0
1628505770000|2021-08-09 10:42:50|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|0
1628505780000|2021-08-09 10:43:00|2875.59|2875.59|2875.42|2875.42|2875.59|2875.59|2875.42|2875.42|0
1628505790000|2021-08-09 10:43:10|2875.25|2875.25|2874.84|2874.84|2875.25|2875.25|2874.84|2874.84|0
1628505800000|2021-08-09 10:43:20|2874.63|2874.63|2874.59|2874.59|2874.63|2874.63|2874.59|2874.59|0
1628505810000|2021-08-09 10:43:30|2874.65|2874.65|2874.58|2874.58|2874.65|2874.65|2874.58|2874.58|0
1628505820000|2021-08-09 10:43:40|2874.53|2874.53|2874.27|2874.27|2874.53|2874.53|2874.27|2874.27|0
1628505850000|2021-08-09 10:44:10|2874.33|2874.33|2874.62|2874.62|2874.62|2874.62|2874.33|2874.33|0
1628505860000|2021-08-09 10:44:20|2874.68|2874.68|2874.51|2874.51|2874.68|2874.68|2874.51|2874.51|0
1628505870000|2021-08-09 10:44:30|2874.35|2874.35|2874.24|2874.24|2874.35|2874.35|2874.24|2874.24|0
1628505880000|2021-08-09 10:44:40|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|2874.07|0
1628505890000|2021-08-09 10:44:50|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1628505900000|2021-08-09 10:45:00|2874.24|2874.24|2874.24|2874.24|2874.41|2874.41|2874.24|2874.24|0
1628505920000|2021-08-09 10:45:20|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|0
1628505930000|2021-08-09 10:45:30|2874.5|2874.5|2874.16|2874.16|2874.5|2874.5|2874.16|2874.16|0
1628505960000|2021-08-09 10:46:00|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|0
1628505980000|2021-08-09 10:46:20|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|0
1628505990000|2021-08-09 10:46:30|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1628506000000|2021-08-09 10:46:40|2873.93|2873.93|2873.88|2873.88|2873.93|2873.93|2873.88|2873.88|0
1628506030000|2021-08-09 10:47:10|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|0
1628506040000|2021-08-09 10:47:20|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|0
1628506050000|2021-08-09 10:47:30|2874.43|2874.43|2874.71|2874.71|2874.71|2874.71|2874.38|2874.38|0
1628506070000|2021-08-09 10:47:50|2874.54|2874.54|2874.49|2874.49|2874.54|2874.54|2874.49|2874.49|0
1628506090000|2021-08-09 10:48:10|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1628506110000|2021-08-09 10:48:30|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1628506120000|2021-08-09 10:48:40|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|0
1628506130000|2021-08-09 10:48:50|2874.24|2874.24|2873.72|2873.72|2874.24|2874.24|2873.72|2873.72|0
1628506150000|2021-08-09 10:49:10|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1628506160000|2021-08-09 10:49:20|2873.68|2873.68|2873.35|2873.35|2873.68|2873.68|2873.35|2873.35|0
1628506170000|2021-08-09 10:49:30|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|0
1628506180000|2021-08-09 10:49:40|2873.62|2873.62|2873.68|2873.68|2873.68|2873.68|2873.62|2873.62|0
1628506190000|2021-08-09 10:49:50|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|0
1628506200000|2021-08-09 10:50:00|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1628506210000|2021-08-09 10:50:10|2873.29|2873.29|2873.21|2873.21|2873.29|2873.29|2873.21|2873.21|0
1628506230000|2021-08-09 10:50:30|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|2873.16|0
1628506240000|2021-08-09 10:50:40|2872.99|2872.99|2872.82|2872.82|2872.99|2872.99|2872.82|2872.82|0
1628506250000|2021-08-09 10:50:50|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|2872.98|0
1628506260000|2021-08-09 10:51:00|2873.64|2873.64|2873.75|2873.75|2873.75|2873.75|2873.64|2873.64|0
1628506270000|2021-08-09 10:51:10|2873.92|2873.92|2874.43|2874.43|2874.43|2874.43|2873.92|2873.92|0
1628506300000|2021-08-09 10:51:40|2874.71|2874.71|2874.26|2874.26|2874.71|2874.71|2874.26|2874.26|0
1628506320000|2021-08-09 10:52:00|2873.82|2873.82|2873.75|2873.75|2873.82|2873.82|2873.58|2873.58|0
1628506340000|2021-08-09 10:52:20|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|2873.84|0
1628506360000|2021-08-09 10:52:40|2873.67|2873.67|2873.21|2873.21|2873.67|2873.67|2873.21|2873.21|0
1628506380000|2021-08-09 10:53:00|2873.85|2873.85|2873.8|2873.8|2873.85|2873.85|2873.68|2873.68|0
1628506390000|2021-08-09 10:53:10|2873.81|2873.81|2873.22|2873.22|2873.81|2873.81|2873.22|2873.22|0
1628506400000|2021-08-09 10:53:20|2873.06|2873.06|2871.97|2871.97|2873.06|2873.06|2871.97|2871.97|0
1628506420000|2021-08-09 10:53:40|2871.95|2871.95|2872.01|2872.01|2872.01|2872.01|2871.93|2871.93|0
1628506430000|2021-08-09 10:53:50|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|0
1628506440000|2021-08-09 10:54:00|2871.62|2871.62|2871.06|2871.06|2871.62|2871.62|2871.06|2871.06|0
1628506450000|2021-08-09 10:54:10|2871.23|2871.23|2870.79|2870.79|2871.23|2871.23|2870.79|2870.79|0
1628506460000|2021-08-09 10:54:20|2870.73|2870.73|2870.9|2870.9|2870.9|2870.9|2870.73|2870.73|0
1628506480000|2021-08-09 10:54:40|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1628506500000|2021-08-09 10:55:00|2871.01|2871.01|2871.32|2871.32|2871.32|2871.32|2871.01|2871.01|0
1628506510000|2021-08-09 10:55:10|2870.99|2870.99|2871.09|2871.09|2871.09|2871.09|2870.82|2870.82|0
1628506520000|2021-08-09 10:55:20|2871.15|2871.15|2871.09|2871.09|2871.15|2871.15|2871.04|2871.04|0
1628506530000|2021-08-09 10:55:30|2871.43|2871.43|2871.59|2871.59|2871.59|2871.59|2871.43|2871.43|0
1628506550000|2021-08-09 10:55:50|2871.65|2871.65|2871.93|2871.93|2871.98|2871.98|2871.65|2871.65|0
1628506560000|2021-08-09 10:56:00|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|0
1628506600000|2021-08-09 10:56:40|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1628506620000|2021-08-09 10:57:00|2871.67|2871.67|2871.27|2871.27|2871.67|2871.67|2871.27|2871.27|0
1628506630000|2021-08-09 10:57:10|2871.21|2871.21|2871.16|2871.16|2871.21|2871.21|2871.16|2871.16|0
1628506640000|2021-08-09 10:57:20|2871.32|2871.32|2871.49|2871.49|2871.49|2871.49|2871.32|2871.32|0
1628506650000|2021-08-09 10:57:30|2871.53|2871.53|2871.81|2871.81|2871.81|2871.81|2871.53|2871.53|0
1628506660000|2021-08-09 10:57:40|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|0
1628506670000|2021-08-09 10:57:50|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|0
1628506680000|2021-08-09 10:58:00|2871.75|2871.75|2871.71|2871.71|2871.75|2871.75|2871.71|2871.71|0
1628506720000|2021-08-09 10:58:40|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1628506740000|2021-08-09 10:59:00|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1628506750000|2021-08-09 10:59:10|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1628506770000|2021-08-09 10:59:30|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1628506780000|2021-08-09 10:59:40|2871.53|2871.53|2871.17|2871.17|2871.53|2871.53|2871.17|2871.17|0
1628506790000|2021-08-09 10:59:50|2871.29|2871.29|2871.19|2871.19|2871.29|2871.29|2871.19|2871.19|0
1628506800000|2021-08-09 11:00:00|2871.13|2871.13|2870.96|2870.96|2871.13|2871.13|2870.96|2870.96|0
1628506810000|2021-08-09 11:00:10|2870.92|2870.92|2870.9|2870.9|2870.92|2870.92|2870.9|2870.9|0
1628506820000|2021-08-09 11:00:20|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1628506840000|2021-08-09 11:00:40|2870.79|2870.79|2870.73|2870.73|2870.79|2870.79|2870.73|2870.73|0
1628506850000|2021-08-09 11:00:50|2870.68|2870.68|2870.73|2870.73|2870.73|2870.73|2870.68|2870.68|0
1628506870000|2021-08-09 11:01:10|2870.9|2870.9|2870.56|2870.56|2870.9|2870.9|2870.56|2870.56|0
1628506900000|2021-08-09 11:01:40|2870.5|2870.5|2870.45|2870.45|2870.5|2870.5|2870.45|2870.45|0
1628506910000|2021-08-09 11:01:50|2870.39|2870.39|2870.34|2870.34|2870.39|2870.39|2870.28|2870.28|0
1628506920000|2021-08-09 11:02:00|2870.17|2870.17|2869.4|2869.4|2870.29|2870.29|2869.4|2869.4|0
1628506930000|2021-08-09 11:02:10|2869.36|2869.36|2869.03|2869.03|2869.36|2869.36|2869.03|2869.03|0
1628506940000|2021-08-09 11:02:20|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1628506950000|2021-08-09 11:02:30|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|0
1628506970000|2021-08-09 11:02:50|2869.22|2869.22|2869.61|2869.61|2869.61|2869.61|2869.22|2869.22|0
1628506980000|2021-08-09 11:03:00|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1628506990000|2021-08-09 11:03:10|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|0
1628507000000|2021-08-09 11:03:20|2869.59|2869.59|2868.92|2868.92|2869.59|2869.59|2868.92|2868.92|0
1628507010000|2021-08-09 11:03:30|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1628507020000|2021-08-09 11:03:40|2868.98|2868.98|2868.98|2868.98|2868.98|2868.98|2868.98|2868.98|0
1628507030000|2021-08-09 11:03:50|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1628507050000|2021-08-09 11:04:10|2869.39|2869.39|2869.67|2869.67|2869.67|2869.67|2869.39|2869.39|0
1628507080000|2021-08-09 11:04:40|2869.79|2869.79|2870.4|2870.4|2870.4|2870.4|2869.79|2869.79|0
1628507090000|2021-08-09 11:04:50|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1628507100000|2021-08-09 11:05:00|2870.66|2870.66|2870.99|2870.99|2870.99|2870.99|2870.66|2870.66|0
1628507110000|2021-08-09 11:05:10|2871.08|2871.08|2871.35|2871.35|2871.35|2871.35|2871.08|2871.08|0
1628507120000|2021-08-09 11:05:20|2871.19|2871.19|2871.3|2871.3|2871.36|2871.36|2871.19|2871.19|0
1628507130000|2021-08-09 11:05:30|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|2871.26|0
1628507150000|2021-08-09 11:05:50|2871.14|2871.14|2871.26|2871.26|2871.26|2871.26|2871.14|2871.14|0
1628507160000|2021-08-09 11:06:00|2871.32|2871.32|2871.7|2871.7|2871.7|2871.7|2871.32|2871.32|0
1628507180000|2021-08-09 11:06:20|2871.37|2871.37|2870.87|2870.87|2871.37|2871.37|2870.87|2870.87|0
1628507190000|2021-08-09 11:06:30|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.67|2870.67|0
1628507200000|2021-08-09 11:06:40|2871|2871|2871|2871|2871|2871|2871|2871|0
1628507220000|2021-08-09 11:07:00|2871.11|2871.11|2871.56|2871.56|2871.56|2871.56|2871.11|2871.11|0
1628507280000|2021-08-09 11:08:00|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|2871.72|0
1628507290000|2021-08-09 11:08:10|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1628507300000|2021-08-09 11:08:20|2871.5|2871.5|2871.05|2871.05|2871.5|2871.5|2871.05|2871.05|0
1628507310000|2021-08-09 11:08:30|2871.14|2871.14|2871.75|2871.75|2871.75|2871.75|2871.14|2871.14|0
1628507330000|2021-08-09 11:08:50|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1628507340000|2021-08-09 11:09:00|2872.15|2872.15|2872.2|2872.2|2872.2|2872.2|2872.15|2872.15|0
1628507380000|2021-08-09 11:09:40|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|2872.26|0
1628507400000|2021-08-09 11:10:00|2872.65|2872.65|2872.76|2872.76|2872.82|2872.82|2872.65|2872.65|0
1628507420000|2021-08-09 11:10:20|2872.99|2872.99|2873.17|2873.17|2873.17|2873.17|2872.99|2872.99|0
1628507430000|2021-08-09 11:10:30|2873.33|2873.33|2873.5|2873.5|2873.5|2873.5|2873.33|2873.33|0
1628507440000|2021-08-09 11:10:40|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1628507450000|2021-08-09 11:10:50|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|2873.5|0
1628507460000|2021-08-09 11:11:00|2873.33|2873.33|2873.31|2873.31|2873.33|2873.33|2873.31|2873.31|0
1628507470000|2021-08-09 11:11:10|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1628507490000|2021-08-09 11:11:30|2873.03|2873.03|2872.61|2872.61|2873.03|2873.03|2872.57|2872.57|0
1628507500000|2021-08-09 11:11:40|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1628507510000|2021-08-09 11:11:50|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1628507530000|2021-08-09 11:12:10|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|0
1628507540000|2021-08-09 11:12:20|2872.8|2872.8|2872.91|2872.91|2872.91|2872.91|2872.8|2872.8|0
1628507550000|2021-08-09 11:12:30|2873.25|2873.25|2873.42|2873.42|2873.42|2873.42|2873.25|2873.25|0
1628507560000|2021-08-09 11:12:40|2873.36|2873.36|2873.47|2873.47|2873.47|2873.47|2873.36|2873.36|0
1628507570000|2021-08-09 11:12:50|2873.64|2873.64|2874.24|2874.24|2874.24|2874.24|2873.64|2873.64|0
1628507600000|2021-08-09 11:13:20|2874.27|2874.27|2874.79|2874.79|2874.79|2874.79|2874.23|2874.23|0
1628507610000|2021-08-09 11:13:30|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|0
1628507620000|2021-08-09 11:13:40|2874.93|2874.93|2874.9|2874.9|2875.01|2875.01|2874.9|2874.9|0
1628507640000|2021-08-09 11:14:00|2875.26|2875.26|2875.39|2875.39|2875.44|2875.44|2875.22|2875.22|0
1628507650000|2021-08-09 11:14:10|2875.43|2875.43|2875.43|2875.43|2875.54|2875.54|2875.43|2875.43|0
1628507660000|2021-08-09 11:14:20|2875.42|2875.42|2875.25|2875.25|2875.42|2875.42|2875.25|2875.25|0
1628507670000|2021-08-09 11:14:30|2875.19|2875.19|2875.03|2875.03|2875.19|2875.19|2875.03|2875.03|0
1628507680000|2021-08-09 11:14:40|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|0
1628507690000|2021-08-09 11:14:50|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1628507700000|2021-08-09 11:15:00|2874.7|2874.7|2874.36|2874.36|2874.7|2874.7|2874.36|2874.36|0
1628507710000|2021-08-09 11:15:10|2874.3|2874.3|2874.21|2874.21|2874.3|2874.3|2874.21|2874.21|0
1628507720000|2021-08-09 11:15:20|2874.04|2874.04|2873.84|2873.84|2874.04|2874.04|2873.84|2873.84|0
1628507730000|2021-08-09 11:15:30|2873.88|2873.88|2872.94|2872.94|2873.88|2873.88|2872.94|2872.94|0
1628507740000|2021-08-09 11:15:40|2872.92|2872.92|2873.05|2873.05|2873.05|2873.05|2872.88|2872.88|0
1628507750000|2021-08-09 11:15:50|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|2873.06|0
1628507760000|2021-08-09 11:16:00|2872.89|2872.89|2872.83|2872.83|2872.89|2872.89|2872.83|2872.83|0
1628507770000|2021-08-09 11:16:10|2872.66|2872.66|2872.11|2872.11|2872.66|2872.66|2872|2872|0
1628507820000|2021-08-09 11:17:00|2872.05|2872.05|2871.93|2871.93|2872.05|2872.05|2871.93|2871.93|0
1628507830000|2021-08-09 11:17:10|2872.27|2872.27|2872.38|2872.38|2872.43|2872.43|2872.27|2872.27|0
1628507840000|2021-08-09 11:17:20|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1628507850000|2021-08-09 11:17:30|2872.44|2872.44|2872.49|2872.49|2872.49|2872.49|2872.44|2872.44|0
1628507890000|2021-08-09 11:18:10|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|2872.38|0
1628507910000|2021-08-09 11:18:30|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1628507930000|2021-08-09 11:18:50|2872.51|2872.51|2873.05|2873.05|2873.05|2873.05|2872.51|2872.51|0
1628507940000|2021-08-09 11:19:00|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1628507950000|2021-08-09 11:19:10|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|0
1628507970000|2021-08-09 11:19:30|2872.69|2872.69|2872.35|2872.35|2872.69|2872.69|2872.35|2872.35|0
1628507980000|2021-08-09 11:19:40|2872.41|2872.41|2872.36|2872.36|2872.41|2872.41|2872.36|2872.36|0
1628508000000|2021-08-09 11:20:00|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|2872.53|0
1628508010000|2021-08-09 11:20:10|2872.54|2872.54|2872.58|2872.58|2872.62|2872.62|2872.54|2872.54|0
1628508020000|2021-08-09 11:20:20|2872.54|2872.54|2872.48|2872.48|2872.54|2872.54|2872.48|2872.48|0
1628508050000|2021-08-09 11:20:50|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1628508090000|2021-08-09 11:21:30|2872.66|2872.66|2873|2873|2873|2873|2872.66|2872.66|0
1628508100000|2021-08-09 11:21:40|2872.94|2872.94|2872.93|2872.93|2872.94|2872.94|2872.89|2872.89|0
1628508160000|2021-08-09 11:22:40|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1628508180000|2021-08-09 11:23:00|2872.76|2872.76|2872.7|2872.7|2872.76|2872.76|2872.7|2872.7|0
1628508190000|2021-08-09 11:23:10|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.59|2872.59|0
1628508200000|2021-08-09 11:23:20|2873.14|2873.14|2873.09|2873.09|2873.14|2873.14|2873.09|2873.09|0
1628508210000|2021-08-09 11:23:30|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1628508230000|2021-08-09 11:23:50|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|2872.59|0
1628508240000|2021-08-09 11:24:00|2872.53|2872.53|2872.1|2872.1|2872.53|2872.53|2872.1|2872.1|0
1628508250000|2021-08-09 11:24:10|2872.05|2872.05|2871.96|2871.96|2872.05|2872.05|2871.96|2871.96|0
1628508260000|2021-08-09 11:24:20|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1628508270000|2021-08-09 11:24:30|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1628508280000|2021-08-09 11:24:40|2871.84|2871.84|2871.95|2871.95|2871.95|2871.95|2871.84|2871.84|0
1628508300000|2021-08-09 11:25:00|2872.34|2872.34|2872.43|2872.43|2872.43|2872.43|2872.34|2872.34|0
1628508310000|2021-08-09 11:25:10|2872.51|2872.51|2872.53|2872.53|2872.53|2872.53|2872.51|2872.51|0
1628508320000|2021-08-09 11:25:20|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1628508330000|2021-08-09 11:25:30|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1628508360000|2021-08-09 11:26:00|2872.73|2872.73|2872.98|2872.98|2873.06|2873.06|2872.73|2872.73|0
1628508370000|2021-08-09 11:26:10|2872.92|2872.92|2872.98|2872.98|2872.98|2872.98|2872.92|2872.92|0
1628508390000|2021-08-09 11:26:30|2872.81|2872.81|2872.64|2872.64|2872.81|2872.81|2872.64|2872.64|0
1628508400000|2021-08-09 11:26:40|2872.48|2872.48|2872.03|2872.03|2872.48|2872.48|2872.03|2872.03|0
1628508410000|2021-08-09 11:26:50|2871.97|2871.97|2871.91|2871.91|2872.03|2872.03|2871.91|2871.91|0
1628508420000|2021-08-09 11:27:00|2871.99|2871.99|2872.44|2872.44|2872.44|2872.44|2871.99|2871.99|0
1628508430000|2021-08-09 11:27:10|2872.48|2872.48|2872.93|2872.93|2872.93|2872.93|2872.48|2872.48|0
1628508440000|2021-08-09 11:27:20|2872.99|2872.99|2872.7|2872.7|2872.99|2872.99|2872.7|2872.7|0
1628508450000|2021-08-09 11:27:30|2872.59|2872.59|2872.36|2872.36|2872.59|2872.59|2872.36|2872.36|0
1628508460000|2021-08-09 11:27:40|2872.4|2872.4|2872.6|2872.6|2872.6|2872.6|2872.4|2872.4|0
1628508480000|2021-08-09 11:28:00|2872.5|2872.5|2872.67|2872.67|2872.67|2872.67|2872.5|2872.5|0
1628508500000|2021-08-09 11:28:20|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|0
1628508520000|2021-08-09 11:28:40|2872.89|2872.89|2873|2873|2873|2873|2872.89|2872.89|0
1628508530000|2021-08-09 11:28:50|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|0
1628508570000|2021-08-09 11:29:30|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1628508580000|2021-08-09 11:29:40|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1628508590000|2021-08-09 11:29:50|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|2873.28|0
1628508610000|2021-08-09 11:30:10|2873.22|2873.22|2873.28|2873.28|2873.28|2873.28|2873.22|2873.22|0
1628508660000|2021-08-09 11:31:00|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1628508670000|2021-08-09 11:31:10|2872.9|2872.9|2872.75|2872.75|2872.92|2872.92|2872.7|2872.7|0
1628508700000|2021-08-09 11:31:40|2873.25|2873.25|2873.41|2873.41|2873.41|2873.41|2873.25|2873.25|0
1628508710000|2021-08-09 11:31:50|2873.24|2873.24|2872.58|2872.58|2873.24|2873.24|2872.58|2872.58|0
1628508720000|2021-08-09 11:32:00|2872.49|2872.49|2872.41|2872.41|2872.49|2872.49|2872.41|2872.41|0
1628508730000|2021-08-09 11:32:10|2872.29|2872.29|2872.23|2872.23|2872.29|2872.29|2872.23|2872.23|0
1628508770000|2021-08-09 11:32:50|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1628508790000|2021-08-09 11:33:10|2872.29|2872.29|2872.46|2872.46|2872.46|2872.46|2872.29|2872.29|0
1628508800000|2021-08-09 11:33:20|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1628508840000|2021-08-09 11:34:00|2872.68|2872.68|2872.79|2872.79|2872.79|2872.79|2872.68|2872.68|0
1628508860000|2021-08-09 11:34:20|2873.02|2873.02|2873.11|2873.11|2873.11|2873.11|2873.02|2873.02|0
1628508870000|2021-08-09 11:34:30|2873.27|2873.27|2874.16|2874.16|2874.16|2874.16|2873.27|2873.27|0
1628508880000|2021-08-09 11:34:40|2874|2874|2874|2874|2874|2874|2874|2874|0
1628508900000|2021-08-09 11:35:00|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|0
1628508910000|2021-08-09 11:35:10|2874.19|2874.19|2874.22|2874.22|2874.22|2874.22|2874.19|2874.19|0
1628508940000|2021-08-09 11:35:40|2874.31|2874.31|2875.1|2875.1|2875.1|2875.1|2874.31|2874.31|0
1628508950000|2021-08-09 11:35:50|2875.12|2875.12|2874.91|2874.91|2875.12|2875.12|2874.91|2874.91|0
1628508960000|2021-08-09 11:36:00|2874.74|2874.74|2874.63|2874.63|2874.74|2874.74|2874.63|2874.63|0
1628508970000|2021-08-09 11:36:10|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|2874.57|0
1628508980000|2021-08-09 11:36:20|2874.52|2874.52|2874.29|2874.29|2874.52|2874.52|2874.24|2874.24|0
1628509010000|2021-08-09 11:36:50|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1628509020000|2021-08-09 11:37:00|2874.32|2874.32|2874.97|2874.97|2874.97|2874.97|2874.32|2874.32|0
1628509030000|2021-08-09 11:37:10|2875.02|2875.02|2875.14|2875.14|2875.14|2875.14|2875.02|2875.02|0
1628509040000|2021-08-09 11:37:20|2875.25|2875.25|2875.55|2875.55|2875.58|2875.58|2875.25|2875.25|0
1628509060000|2021-08-09 11:37:40|2875.5|2875.5|2875.5|2875.5|2875.5|2875.5|2875.5|2875.5|0
1628509070000|2021-08-09 11:37:50|2875.44|2875.44|2875.19|2875.19|2875.44|2875.44|2875.19|2875.19|0
1628509080000|2021-08-09 11:38:00|2875.22|2875.22|2875.34|2875.34|2875.34|2875.34|2875.22|2875.22|0
1628509090000|2021-08-09 11:38:10|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1628509120000|2021-08-09 11:38:40|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|0
1628509130000|2021-08-09 11:38:50|2875.39|2875.39|2875.44|2875.44|2875.44|2875.44|2875.39|2875.39|0
1628509140000|2021-08-09 11:39:00|2875.39|2875.39|2875.63|2875.63|2875.63|2875.63|2875.39|2875.39|0
1628509160000|2021-08-09 11:39:20|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1628509180000|2021-08-09 11:39:40|2875.88|2875.88|2876.05|2876.05|2876.05|2876.05|2875.87|2875.87|0
1628509190000|2021-08-09 11:39:50|2875.88|2875.88|2876.21|2876.21|2876.21|2876.21|2875.88|2875.88|0
1628509200000|2021-08-09 11:40:00|2876.25|2876.25|2876.47|2876.47|2876.47|2876.47|2876.25|2876.25|0
1628509240000|2021-08-09 11:40:40|2876.42|2876.42|2876.19|2876.19|2876.42|2876.42|2876.17|2876.17|0
1628509260000|2021-08-09 11:41:00|2876.24|2876.24|2877.19|2877.19|2877.24|2877.24|2876.24|2876.24|0
1628509270000|2021-08-09 11:41:10|2877.36|2877.36|2877.19|2877.19|2877.36|2877.36|2877.19|2877.19|0
1628509280000|2021-08-09 11:41:20|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|0
1628509290000|2021-08-09 11:41:30|2876.63|2876.63|2876.63|2876.63|2876.63|2876.63|2876.63|2876.63|0
1628509300000|2021-08-09 11:41:40|2876.57|2876.57|2876.6|2876.6|2876.6|2876.6|2876.57|2876.57|0
1628509320000|2021-08-09 11:42:00|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1628509330000|2021-08-09 11:42:10|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1628509350000|2021-08-09 11:42:30|2876.39|2876.39|2876.34|2876.34|2876.39|2876.39|2876.34|2876.34|0
1628509380000|2021-08-09 11:43:00|2876.51|2876.51|2876.28|2876.28|2876.51|2876.51|2876.28|2876.28|0
1628509390000|2021-08-09 11:43:10|2876.12|2876.12|2876|2876|2876.12|2876.12|2875.96|2875.96|0
1628509400000|2021-08-09 11:43:20|2876.28|2876.28|2876.6|2876.6|2876.6|2876.6|2876.28|2876.28|0
1628509410000|2021-08-09 11:43:30|2876.56|2876.56|2876.51|2876.51|2876.56|2876.56|2876.51|2876.51|0
1628509420000|2021-08-09 11:43:40|2876.29|2876.29|2876.12|2876.12|2876.29|2876.29|2876.06|2876.06|0
1628509440000|2021-08-09 11:44:00|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|0
1628509460000|2021-08-09 11:44:20|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|0
1628509480000|2021-08-09 11:44:40|2875.75|2875.75|2875.82|2875.82|2875.82|2875.82|2875.71|2875.71|0
1628509500000|2021-08-09 11:45:00|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|2875.86|0
1628509520000|2021-08-09 11:45:20|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1628509540000|2021-08-09 11:45:40|2875.78|2875.78|2875.72|2875.72|2875.78|2875.78|2875.72|2875.72|0
1628509550000|2021-08-09 11:45:50|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1628509560000|2021-08-09 11:46:00|2876|2876|2875.86|2875.86|2876|2876|2875.83|2875.83|0
1628509580000|2021-08-09 11:46:20|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|2875.7|0
1628509590000|2021-08-09 11:46:30|2875.92|2875.92|2876.04|2876.04|2876.04|2876.04|2875.92|2875.92|0
1628509600000|2021-08-09 11:46:40|2875.86|2875.86|2875.95|2875.95|2875.95|2875.95|2875.86|2875.86|0
1628509610000|2021-08-09 11:46:50|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|0
1628509620000|2021-08-09 11:47:00|2875.85|2875.85|2875.79|2875.79|2875.85|2875.85|2875.79|2875.79|0
1628509660000|2021-08-09 11:47:40|2875.63|2875.63|2875.4|2875.4|2875.63|2875.63|2875.4|2875.4|0
1628509670000|2021-08-09 11:47:50|2875.24|2875.24|2875.24|2875.24|2875.24|2875.24|2875.24|2875.24|0
1628509680000|2021-08-09 11:48:00|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|0
1628509690000|2021-08-09 11:48:10|2875.15|2875.15|2874.7|2874.7|2875.15|2875.15|2874.7|2874.7|0
1628509710000|2021-08-09 11:48:30|2874.64|2874.64|2874.98|2874.98|2874.98|2874.98|2874.64|2874.64|0
1628509730000|2021-08-09 11:48:50|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|2875.03|0
1628509750000|2021-08-09 11:49:10|2875.15|2875.15|2874.87|2874.87|2875.15|2875.15|2874.87|2874.87|0
1628509760000|2021-08-09 11:49:20|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1628509770000|2021-08-09 11:49:30|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1628509780000|2021-08-09 11:49:40|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|2874.64|0
1628509800000|2021-08-09 11:50:00|2874.81|2874.81|2875.45|2875.45|2875.45|2875.45|2874.81|2874.81|0
1628509810000|2021-08-09 11:50:10|2875.06|2875.06|2875.12|2875.12|2875.12|2875.12|2875.06|2875.06|0
1628509820000|2021-08-09 11:50:20|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1628509830000|2021-08-09 11:50:30|2875.12|2875.12|2875.18|2875.18|2875.34|2875.34|2875.12|2875.12|0
1628509840000|2021-08-09 11:50:40|2875.12|2875.12|2874.9|2874.9|2875.12|2875.12|2874.9|2874.9|0
1628509870000|2021-08-09 11:51:10|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|0
1628509880000|2021-08-09 11:51:20|2874.79|2874.79|2874.96|2874.96|2874.96|2874.96|2874.79|2874.79|0
1628509890000|2021-08-09 11:51:30|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|0
1628509910000|2021-08-09 11:51:50|2874.54|2874.54|2874.37|2874.37|2874.54|2874.54|2874.37|2874.37|0
1628509920000|2021-08-09 11:52:00|2874.29|2874.29|2874.24|2874.24|2874.29|2874.29|2874.24|2874.24|0
1628509930000|2021-08-09 11:52:10|2874.18|2874.18|2874.41|2874.41|2874.41|2874.41|2874.18|2874.18|0
1628509950000|2021-08-09 11:52:30|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|2874.35|0
1628509970000|2021-08-09 11:52:50|2874.37|2874.37|2873.81|2873.81|2874.37|2874.37|2873.81|2873.81|0
1628509980000|2021-08-09 11:53:00|2873.76|2873.76|2873.71|2873.71|2873.76|2873.76|2873.71|2873.71|0
1628510000000|2021-08-09 11:53:20|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1628510010000|2021-08-09 11:53:30|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1628510020000|2021-08-09 11:53:40|2873.62|2873.62|2873.72|2873.72|2873.72|2873.72|2873.6|2873.6|0
1628510040000|2021-08-09 11:54:00|2873.88|2873.88|2873.83|2873.83|2873.88|2873.88|2873.83|2873.83|0
1628510080000|2021-08-09 11:54:40|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|2873.66|0
1628510090000|2021-08-09 11:54:50|2873.83|2873.83|2873.77|2873.77|2873.83|2873.83|2873.77|2873.77|0
1628510100000|2021-08-09 11:55:00|2873.83|2873.83|2873.95|2873.95|2874.17|2874.17|2873.66|2873.66|0
1628510110000|2021-08-09 11:55:10|2873.89|2873.89|2873.2|2873.2|2873.89|2873.89|2873.2|2873.2|0
1628510120000|2021-08-09 11:55:20|2873.22|2873.22|2873.18|2873.18|2873.22|2873.22|2873.18|2873.18|0
1628510140000|2021-08-09 11:55:40|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|0
1628510150000|2021-08-09 11:55:50|2873.27|2873.27|2872.6|2872.6|2873.27|2873.27|2872.6|2872.6|0
1628510160000|2021-08-09 11:56:00|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1628510170000|2021-08-09 11:56:10|2872.48|2872.48|2871.57|2871.57|2872.48|2872.48|2871.52|2871.52|0
1628510180000|2021-08-09 11:56:20|2871.46|2871.46|2872.34|2872.34|2872.34|2872.34|2871.46|2871.46|0
1628510220000|2021-08-09 11:57:00|2872.51|2872.51|2873.52|2873.52|2873.52|2873.52|2872.51|2872.51|0
1628510230000|2021-08-09 11:57:10|2873.68|2873.68|2873.86|2873.86|2873.86|2873.86|2873.68|2873.68|0
1628510240000|2021-08-09 11:57:20|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1628510260000|2021-08-09 11:57:40|2873.52|2873.52|2873.19|2873.19|2873.52|2873.52|2873.19|2873.19|0
1628510270000|2021-08-09 11:57:50|2873.45|2873.45|2873.4|2873.4|2873.45|2873.45|2873.4|2873.4|0
1628510280000|2021-08-09 11:58:00|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1628510290000|2021-08-09 11:58:10|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1628510310000|2021-08-09 11:58:30|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|0
1628510320000|2021-08-09 11:58:40|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1628510330000|2021-08-09 11:58:50|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|0
1628510340000|2021-08-09 11:59:00|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1628510370000|2021-08-09 11:59:30|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1628510380000|2021-08-09 11:59:40|2874.03|2874.03|2873.98|2873.98|2874.03|2874.03|2873.98|2873.98|0
1628510390000|2021-08-09 11:59:50|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|0
1628510400000|2021-08-09 12:00:00|2874.25|2874.25|2874.86|2874.86|2874.86|2874.86|2874.25|2874.25|0
1628510410000|2021-08-09 12:00:10|2874.94|2874.94|2874.95|2874.95|2875.12|2875.12|2874.94|2874.94|0
1628510420000|2021-08-09 12:00:20|2874.78|2874.78|2874.62|2874.62|2874.78|2874.78|2874.62|2874.62|0
1628510430000|2021-08-09 12:00:30|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1628510440000|2021-08-09 12:00:40|2874.95|2874.95|2875|2875|2875|2875|2874.95|2874.95|0
1628510450000|2021-08-09 12:00:50|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|2875.17|0
1628510470000|2021-08-09 12:01:10|2875|2875|2874.65|2874.65|2875|2875|2874.65|2874.65|0
1628510480000|2021-08-09 12:01:20|2874.6|2874.6|2874.54|2874.54|2874.6|2874.6|2874.54|2874.54|0
1628510490000|2021-08-09 12:01:30|2874.29|2874.29|2873.88|2873.88|2874.29|2874.29|2873.88|2873.88|0
1628510500000|2021-08-09 12:01:40|2873.84|2873.84|2873.92|2873.92|2873.92|2873.92|2873.84|2873.84|0
1628510520000|2021-08-09 12:02:00|2873.8|2873.8|2873.63|2873.63|2873.8|2873.8|2873.63|2873.63|0
1628510590000|2021-08-09 12:03:10|2873.59|2873.59|2873.98|2873.98|2873.98|2873.98|2873.59|2873.59|0
1628510600000|2021-08-09 12:03:20|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1628510610000|2021-08-09 12:03:30|2874.04|2874.04|2873.98|2873.98|2874.04|2874.04|2873.98|2873.98|0
1628510620000|2021-08-09 12:03:40|2873.65|2873.65|2873.24|2873.24|2873.65|2873.65|2873.24|2873.24|0
1628510630000|2021-08-09 12:03:50|2873.4|2873.4|2874.06|2874.06|2874.06|2874.06|2873.4|2873.4|0
1628510650000|2021-08-09 12:04:10|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|2873.95|0
1628510660000|2021-08-09 12:04:20|2873.92|2873.92|2873.64|2873.64|2873.92|2873.92|2873.64|2873.64|0
1628510700000|2021-08-09 12:05:00|2873.62|2873.62|2872.25|2872.25|2873.62|2873.62|2872.25|2872.25|0
1628510710000|2021-08-09 12:05:10|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1628510720000|2021-08-09 12:05:20|2872.36|2872.36|2872.55|2872.55|2872.55|2872.55|2872.27|2872.27|0
1628510730000|2021-08-09 12:05:30|2872.89|2872.89|2873.17|2873.17|2873.17|2873.17|2872.89|2872.89|0
1628510740000|2021-08-09 12:05:40|2873|2873|2872.78|2872.78|2873|2873|2872.78|2872.78|0
1628510780000|2021-08-09 12:06:20|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1628510790000|2021-08-09 12:06:30|2873|2873|2873|2873|2873|2873|2873|2873|0
1628510800000|2021-08-09 12:06:40|2872.84|2872.84|2872.39|2872.39|2872.84|2872.84|2872.39|2872.39|0
1628510810000|2021-08-09 12:06:50|2872.33|2872.33|2871.82|2871.82|2872.33|2872.33|2871.82|2871.82|0
1628510830000|2021-08-09 12:07:10|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1628510840000|2021-08-09 12:07:20|2872.21|2872.21|2872.04|2872.04|2872.21|2872.21|2872.04|2872.04|0
1628510850000|2021-08-09 12:07:30|2871.99|2871.99|2871.65|2871.65|2871.99|2871.99|2871.65|2871.65|0
1628510860000|2021-08-09 12:07:40|2871.14|2871.14|2871.31|2871.31|2871.49|2871.49|2871.14|2871.14|0
1628510870000|2021-08-09 12:07:50|2871.26|2871.26|2870.66|2870.66|2871.26|2871.26|2870.66|2870.66|0
1628510880000|2021-08-09 12:08:00|2870.61|2870.61|2870.69|2870.69|2870.69|2870.69|2870.46|2870.46|0
1628510890000|2021-08-09 12:08:10|2870.68|2870.68|2870.52|2870.52|2870.74|2870.74|2870.52|2870.52|0
1628510900000|2021-08-09 12:08:20|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|2870.35|0
1628510910000|2021-08-09 12:08:30|2870.44|2870.44|2870.78|2870.78|2870.78|2870.78|2870.44|2870.44|0
1628510920000|2021-08-09 12:08:40|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1628510950000|2021-08-09 12:09:10|2871.43|2871.43|2871.6|2871.6|2871.6|2871.6|2871.37|2871.37|0
1628510960000|2021-08-09 12:09:20|2871.66|2871.66|2872.05|2872.05|2872.05|2872.05|2871.66|2871.66|0
1628510980000|2021-08-09 12:09:40|2872.22|2872.22|2871.72|2871.72|2872.22|2872.22|2871.66|2871.66|0
1628510990000|2021-08-09 12:09:50|2871.83|2871.83|2871.94|2871.94|2871.94|2871.94|2871.83|2871.83|0
1628511000000|2021-08-09 12:10:00|2872.2|2872.2|2872.48|2872.48|2872.59|2872.59|2872.2|2872.2|0
1628511010000|2021-08-09 12:10:10|2872.42|2872.42|2872.92|2872.92|2872.92|2872.92|2872.42|2872.42|0
1628511030000|2021-08-09 12:10:30|2872.98|2872.98|2873.12|2873.12|2873.12|2873.12|2872.98|2872.98|0
1628511040000|2021-08-09 12:10:40|2873.28|2873.28|2873.45|2873.45|2873.45|2873.45|2873.28|2873.28|0
1628511060000|2021-08-09 12:11:00|2873.46|2873.46|2873.63|2873.63|2873.63|2873.63|2873.46|2873.46|0
1628511080000|2021-08-09 12:11:20|2873.67|2873.67|2873.43|2873.43|2873.71|2873.71|2873.38|2873.38|0
1628511090000|2021-08-09 12:11:30|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1628511100000|2021-08-09 12:11:40|2873.57|2873.57|2873.41|2873.41|2873.57|2873.57|2873.41|2873.41|0
1628511110000|2021-08-09 12:11:50|2873.42|2873.42|2873.81|2873.81|2873.81|2873.81|2873.42|2873.42|0
1628511160000|2021-08-09 12:12:40|2873.89|2873.89|2874.06|2874.06|2874.22|2874.22|2873.89|2873.89|0
1628511170000|2021-08-09 12:12:50|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|2874.22|0
1628511180000|2021-08-09 12:13:00|2874.21|2874.21|2874.38|2874.38|2874.38|2874.38|2874.21|2874.21|0
1628511190000|2021-08-09 12:13:10|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|2874.49|0
1628511200000|2021-08-09 12:13:20|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|0
1628511210000|2021-08-09 12:13:30|2874.6|2874.6|2874.31|2874.31|2874.6|2874.6|2874.31|2874.31|0
1628511230000|2021-08-09 12:13:50|2873.81|2873.81|2873.72|2873.72|2873.81|2873.81|2873.72|2873.72|0
1628511240000|2021-08-09 12:14:00|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1628511270000|2021-08-09 12:14:30|2873.38|2873.38|2873.88|2873.88|2873.88|2873.88|2873.26|2873.26|0
1628511290000|2021-08-09 12:14:50|2873.55|2873.55|2873.47|2873.47|2873.55|2873.55|2873.47|2873.47|0
1628511300000|2021-08-09 12:15:00|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1628511310000|2021-08-09 12:15:10|2873.11|2873.11|2872.83|2872.83|2873.11|2873.11|2872.83|2872.83|0
1628511320000|2021-08-09 12:15:20|2872.94|2872.94|2872.83|2872.83|2872.94|2872.94|2872.83|2872.83|0
1628511340000|2021-08-09 12:15:40|2872.85|2872.85|2872.79|2872.79|2872.85|2872.85|2872.79|2872.79|0
1628511350000|2021-08-09 12:15:50|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1628511360000|2021-08-09 12:16:00|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2872.96|2872.96|0
1628511380000|2021-08-09 12:16:20|2873.13|2873.13|2872.96|2872.96|2873.13|2873.13|2872.96|2872.96|0
1628511390000|2021-08-09 12:16:30|2872.92|2872.92|2872.98|2872.98|2872.98|2872.98|2872.87|2872.87|0
1628511400000|2021-08-09 12:16:40|2872.92|2872.92|2872.8|2872.8|2872.92|2872.92|2872.8|2872.8|0
1628511410000|2021-08-09 12:16:50|2872.71|2872.71|2872.45|2872.45|2872.71|2872.71|2872.45|2872.45|0
1628511420000|2021-08-09 12:17:00|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|2871.95|0
1628511450000|2021-08-09 12:17:30|2871.89|2871.89|2871.68|2871.68|2871.89|2871.89|2871.68|2871.68|0
1628511460000|2021-08-09 12:17:40|2871.51|2871.51|2871.51|2871.51|2871.51|2871.51|2871.51|2871.51|0
1628511470000|2021-08-09 12:17:50|2871.46|2871.46|2870.37|2870.37|2871.46|2871.46|2870.37|2870.37|0
1628511480000|2021-08-09 12:18:00|2870.31|2870.31|2868.75|2868.75|2870.31|2870.31|2868.75|2868.75|0
1628511490000|2021-08-09 12:18:10|2868.79|2868.79|2868.6|2868.6|2868.79|2868.79|2868.6|2868.6|0
1628511510000|2021-08-09 12:18:30|2869.33|2869.33|2869.21|2869.21|2869.33|2869.33|2869.21|2869.21|0
1628511520000|2021-08-09 12:18:40|2869.32|2869.32|2869.36|2869.36|2869.4|2869.4|2869.23|2869.23|0
1628511540000|2021-08-09 12:19:00|2869.69|2869.69|2869.85|2869.85|2869.85|2869.85|2869.69|2869.69|0
1628511560000|2021-08-09 12:19:20|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|0
1628511580000|2021-08-09 12:19:40|2869.93|2869.93|2870.07|2870.07|2870.07|2870.07|2869.93|2869.93|0
1628511590000|2021-08-09 12:19:50|2869.95|2869.95|2869.56|2869.56|2869.95|2869.95|2869.56|2869.56|0
1628511600000|2021-08-09 12:20:00|2869.65|2869.65|2869.79|2869.79|2869.79|2869.79|2869.63|2869.63|0
1628511610000|2021-08-09 12:20:10|2870.07|2870.07|2870.24|2870.24|2870.24|2870.24|2870.07|2870.07|0
1628511620000|2021-08-09 12:20:20|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|2870.19|0
1628511650000|2021-08-09 12:20:50|2870.13|2870.13|2869.91|2869.91|2870.13|2870.13|2869.91|2869.91|0
1628511660000|2021-08-09 12:21:00|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|0
1628511670000|2021-08-09 12:21:10|2869.71|2869.71|2868.98|2868.98|2869.71|2869.71|2868.98|2868.98|0
1628511680000|2021-08-09 12:21:20|2868.94|2868.94|2868.87|2868.87|2868.98|2868.98|2868.87|2868.87|0
1628511700000|2021-08-09 12:21:40|2869.46|2869.46|2869.51|2869.51|2869.51|2869.51|2869.46|2869.46|0
1628511730000|2021-08-09 12:22:10|2869.57|2869.57|2869.62|2869.62|2869.62|2869.62|2869.57|2869.57|0
1628511740000|2021-08-09 12:22:20|2869.79|2869.79|2869.78|2869.78|2869.79|2869.79|2869.78|2869.78|0
1628511750000|2021-08-09 12:22:30|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|0
1628511760000|2021-08-09 12:22:40|2869.44|2869.44|2869.33|2869.33|2869.44|2869.44|2869.33|2869.33|0
1628511790000|2021-08-09 12:23:10|2869.5|2869.5|2869.47|2869.47|2869.58|2869.58|2869.47|2869.47|0
1628511800000|2021-08-09 12:23:20|2869.7|2869.7|2869.42|2869.42|2869.7|2869.7|2869.31|2869.31|0
1628511810000|2021-08-09 12:23:30|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|2869.33|0
1628511830000|2021-08-09 12:23:50|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|0
1628511840000|2021-08-09 12:24:00|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|2869.25|0
1628511850000|2021-08-09 12:24:10|2869.17|2869.17|2869|2869|2869.17|2869.17|2869|2869|0
1628511860000|2021-08-09 12:24:20|2868.79|2868.79|2867.43|2867.43|2868.79|2868.79|2867.43|2867.43|0
1628511890000|2021-08-09 12:24:50|2867.16|2867.16|2866.61|2866.61|2867.16|2867.16|2866.61|2866.61|0
1628511900000|2021-08-09 12:25:00|2866.48|2866.48|2866.27|2866.27|2866.52|2866.52|2866.27|2866.27|0
1628511910000|2021-08-09 12:25:10|2866.32|2866.32|2866.49|2866.49|2866.49|2866.49|2866.32|2866.32|0
1628511920000|2021-08-09 12:25:20|2866.55|2866.55|2866.88|2866.88|2866.88|2866.88|2866.55|2866.55|0
1628511930000|2021-08-09 12:25:30|2866.84|2866.84|2866.79|2866.79|2866.84|2866.84|2866.79|2866.79|0
1628511940000|2021-08-09 12:25:40|2866.7|2866.7|2866.48|2866.48|2866.7|2866.7|2866.48|2866.48|0
1628511970000|2021-08-09 12:26:10|2866.42|2866.42|2866.34|2866.34|2866.42|2866.42|2866.34|2866.34|0
1628511980000|2021-08-09 12:26:20|2866.39|2866.39|2866.79|2866.79|2866.79|2866.79|2866.39|2866.39|0
1628511990000|2021-08-09 12:26:30|2866.59|2866.59|2866.65|2866.65|2866.65|2866.65|2866.59|2866.59|0
1628512000000|2021-08-09 12:26:40|2866.42|2866.42|2866.42|2866.42|2866.42|2866.42|2866.42|2866.42|0
1628512020000|2021-08-09 12:27:00|2866.5|2866.5|2866.5|2866.5|2866.5|2866.5|2866.5|2866.5|0
1628512030000|2021-08-09 12:27:10|2866.34|2866.34|2866.78|2866.78|2866.78|2866.78|2866.34|2866.34|0
1628512050000|2021-08-09 12:27:30|2866.95|2866.95|2867.12|2867.12|2867.12|2867.12|2866.78|2866.78|0
1628512060000|2021-08-09 12:27:40|2867.18|2867.18|2867.19|2867.19|2867.35|2867.35|2867.02|2867.02|0
1628512070000|2021-08-09 12:27:50|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|2867.08|0
1628512080000|2021-08-09 12:28:00|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|2867.12|0
1628512110000|2021-08-09 12:28:30|2867.23|2867.23|2867.54|2867.54|2867.54|2867.54|2867.23|2867.23|0
1628512120000|2021-08-09 12:28:40|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|2867.87|0
1628512130000|2021-08-09 12:28:50|2868.03|2868.03|2868.09|2868.09|2868.09|2868.09|2867.98|2867.98|0
1628512140000|2021-08-09 12:29:00|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|0
1628512150000|2021-08-09 12:29:10|2868.05|2868.05|2868.33|2868.33|2868.33|2868.33|2868.05|2868.05|0
1628512160000|2021-08-09 12:29:20|2868.49|2868.49|2868.8|2868.8|2868.8|2868.8|2868.49|2868.49|0
1628512170000|2021-08-09 12:29:30|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1628512180000|2021-08-09 12:29:40|2868.97|2868.97|2868.92|2868.92|2868.97|2868.97|2868.92|2868.92|0
1628512190000|2021-08-09 12:29:50|2869.14|2869.14|2869.2|2869.2|2869.2|2869.2|2869.14|2869.14|0
1628512200000|2021-08-09 12:30:00|2869.24|2869.24|2868.47|2868.47|2869.24|2869.24|2868.47|2868.47|0
1628512210000|2021-08-09 12:30:10|2868.3|2868.3|2868.3|2868.3|2868.3|2868.3|2868.3|2868.3|0
1628512240000|2021-08-09 12:30:40|2868.35|2868.35|2868.22|2868.22|2868.35|2868.35|2868.22|2868.22|0
1628512250000|2021-08-09 12:30:50|2868.28|2868.28|2868.17|2868.17|2868.34|2868.34|2868.17|2868.17|0
1628512260000|2021-08-09 12:31:00|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|0
1628512270000|2021-08-09 12:31:10|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|0
1628512280000|2021-08-09 12:31:20|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1628512310000|2021-08-09 12:31:50|2868.23|2868.23|2868.39|2868.39|2868.39|2868.39|2868.23|2868.23|0
1628512320000|2021-08-09 12:32:00|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|0
1628512350000|2021-08-09 12:32:30|2868.28|2868.28|2868.34|2868.34|2868.34|2868.34|2868.28|2868.28|0
1628512360000|2021-08-09 12:32:40|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|2868.5|0
1628512370000|2021-08-09 12:32:50|2868.56|2868.56|2868.62|2868.62|2868.62|2868.62|2868.56|2868.56|0
1628512380000|2021-08-09 12:33:00|2868.92|2868.92|2868.9|2868.9|2869.24|2869.24|2868.9|2868.9|0
1628512410000|2021-08-09 12:33:30|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|2869.01|0
1628512430000|2021-08-09 12:33:50|2868.51|2868.51|2868.14|2868.14|2868.51|2868.51|2868.14|2868.14|0
1628512440000|2021-08-09 12:34:00|2868.03|2868.03|2867.66|2867.66|2868.03|2868.03|2867.66|2867.66|0
1628512450000|2021-08-09 12:34:10|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|2867.78|0
1628512470000|2021-08-09 12:34:30|2867.72|2867.72|2867.56|2867.56|2867.72|2867.72|2867.56|2867.56|0
1628512480000|2021-08-09 12:34:40|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1628512490000|2021-08-09 12:34:50|2868.11|2868.11|2868.6|2868.6|2868.6|2868.6|2868.11|2868.11|0
1628512500000|2021-08-09 12:35:00|2868.72|2868.72|2868.95|2868.95|2868.95|2868.95|2868.72|2868.72|0
1628512520000|2021-08-09 12:35:20|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|2868.94|0
1628512530000|2021-08-09 12:35:30|2868.83|2868.83|2868.49|2868.49|2868.83|2868.83|2868.49|2868.49|0
1628512560000|2021-08-09 12:36:00|2868.6|2868.6|2869.62|2869.62|2869.62|2869.62|2868.6|2868.6|0
1628512590000|2021-08-09 12:36:30|2869.89|2869.89|2870.14|2870.14|2870.14|2870.14|2869.89|2869.89|0
1628512600000|2021-08-09 12:36:40|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1628512610000|2021-08-09 12:36:50|2870.42|2870.42|2870.46|2870.46|2870.46|2870.46|2870.42|2870.42|0
1628512650000|2021-08-09 12:37:30|2871.11|2871.11|2871.38|2871.38|2871.38|2871.38|2871.11|2871.11|0
1628512670000|2021-08-09 12:37:50|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1628512690000|2021-08-09 12:38:10|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1628512700000|2021-08-09 12:38:20|2871.45|2871.45|2871.51|2871.51|2871.51|2871.51|2871.45|2871.45|0
1628512720000|2021-08-09 12:38:40|2871.74|2871.74|2871.45|2871.45|2871.74|2871.74|2871.45|2871.45|0
1628512750000|2021-08-09 12:39:10|2871.51|2871.51|2871.58|2871.58|2871.62|2871.62|2871.51|2871.51|0
1628512760000|2021-08-09 12:39:20|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1628512770000|2021-08-09 12:39:30|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1628512780000|2021-08-09 12:39:40|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1628512790000|2021-08-09 12:39:50|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|2871.44|0
1628512800000|2021-08-09 12:40:00|2871.27|2871.27|2871.16|2871.16|2871.27|2871.27|2871.16|2871.16|0
1628512810000|2021-08-09 12:40:10|2870.99|2870.99|2870.66|2870.66|2870.99|2870.99|2870.66|2870.66|0
1628512840000|2021-08-09 12:40:40|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|0
1628512850000|2021-08-09 12:40:50|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|0
1628512860000|2021-08-09 12:41:00|2870.77|2870.77|2870.73|2870.73|2870.77|2870.77|2870.73|2870.73|0
1628512890000|2021-08-09 12:41:30|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1628512910000|2021-08-09 12:41:50|2870.79|2870.79|2872.19|2872.19|2872.19|2872.19|2870.79|2870.79|0
1628512920000|2021-08-09 12:42:00|2872.47|2872.47|2872.7|2872.7|2872.7|2872.7|2872.47|2872.47|0
1628512930000|2021-08-09 12:42:10|2872.71|2872.71|2872.96|2872.96|2872.96|2872.96|2872.71|2872.71|0
1628512960000|2021-08-09 12:42:40|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|0
1628512970000|2021-08-09 12:42:50|2872.23|2872.23|2872.29|2872.29|2872.29|2872.29|2872.23|2872.23|0
1628512980000|2021-08-09 12:43:00|2872.31|2872.31|2872.14|2872.14|2872.31|2872.31|2872.14|2872.14|0
1628513000000|2021-08-09 12:43:20|2872.36|2872.36|2872.52|2872.52|2872.52|2872.52|2872.36|2872.36|0
1628513010000|2021-08-09 12:43:30|2872.85|2872.85|2872.94|2872.94|2872.94|2872.94|2872.85|2872.85|0
1628513020000|2021-08-09 12:43:40|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|0
1628513030000|2021-08-09 12:43:50|2873.44|2873.44|2873.48|2873.48|2873.48|2873.48|2873.44|2873.44|0
1628513070000|2021-08-09 12:44:30|2873.83|2873.83|2873.94|2873.94|2873.94|2873.94|2873.83|2873.83|0
1628513090000|2021-08-09 12:44:50|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1628513100000|2021-08-09 12:45:00|2874.17|2874.17|2875.39|2875.39|2875.39|2875.39|2874.17|2874.17|0
1628513130000|2021-08-09 12:45:30|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|2875.62|0
1628513140000|2021-08-09 12:45:40|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|2875.9|0
1628513150000|2021-08-09 12:45:50|2875.98|2875.98|2875.31|2875.31|2875.98|2875.98|2875.31|2875.31|0
1628513160000|2021-08-09 12:46:00|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|2875.14|0
1628513180000|2021-08-09 12:46:20|2875.48|2875.48|2875.52|2875.52|2875.52|2875.52|2875.48|2875.48|0
1628513190000|2021-08-09 12:46:30|2875.63|2875.63|2876.63|2876.63|2876.63|2876.63|2875.63|2875.63|0
1628513200000|2021-08-09 12:46:40|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1628513240000|2021-08-09 12:47:20|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1628513250000|2021-08-09 12:47:30|2876.19|2876.19|2876.07|2876.07|2876.19|2876.19|2876.07|2876.07|0
1628513260000|2021-08-09 12:47:40|2876.19|2876.19|2876.19|2876.19|2876.19|2876.19|2876.19|2876.19|0
1628513270000|2021-08-09 12:47:50|2876.25|2876.25|2876.64|2876.64|2876.64|2876.64|2876.25|2876.25|0
1628513290000|2021-08-09 12:48:10|2876.69|2876.69|2876.58|2876.58|2876.69|2876.69|2876.58|2876.58|0
1628513300000|2021-08-09 12:48:20|2876.91|2876.91|2876.41|2876.41|2876.91|2876.91|2876.41|2876.41|0
1628513320000|2021-08-09 12:48:40|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1628513340000|2021-08-09 12:49:00|2877.19|2877.19|2877.23|2877.23|2877.23|2877.23|2877.19|2877.19|0
1628513350000|2021-08-09 12:49:10|2877.28|2877.28|2877.54|2877.54|2877.54|2877.54|2877.28|2877.28|0
1628513360000|2021-08-09 12:49:20|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1628513370000|2021-08-09 12:49:30|2877.77|2877.77|2878.11|2878.11|2878.11|2878.11|2877.77|2877.77|0
1628513380000|2021-08-09 12:49:40|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|2878.08|0
1628513390000|2021-08-09 12:49:50|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|2878.12|0
1628513400000|2021-08-09 12:50:00|2878.21|2878.21|2878.71|2878.71|2878.71|2878.71|2878.21|2878.21|0
1628513420000|2021-08-09 12:50:20|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|0
1628513430000|2021-08-09 12:50:30|2878.97|2878.97|2879.98|2879.98|2879.98|2879.98|2878.97|2878.97|0
1628513440000|2021-08-09 12:50:40|2880.06|2880.06|2880.14|2880.14|2880.14|2880.14|2880.06|2880.06|0
1628513460000|2021-08-09 12:51:00|2880.25|2880.25|2880.2|2880.2|2880.25|2880.25|2880.2|2880.2|0
1628513470000|2021-08-09 12:51:10|2880.26|2880.26|2880.26|2880.26|2880.26|2880.26|2880.09|2880.09|0
1628513490000|2021-08-09 12:51:30|2880.37|2880.37|2880.56|2880.56|2880.56|2880.56|2880.37|2880.37|0
1628513500000|2021-08-09 12:51:40|2880.54|2880.54|2880.59|2880.59|2880.59|2880.59|2880.54|2880.54|0
1628513530000|2021-08-09 12:52:10|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|2880.61|0
1628513540000|2021-08-09 12:52:20|2880.67|2880.67|2880.45|2880.45|2880.67|2880.67|2880.45|2880.45|0
1628513570000|2021-08-09 12:52:50|2880.78|2880.78|2881.79|2881.79|2881.79|2881.79|2880.78|2880.78|0
1628513580000|2021-08-09 12:53:00|2881.9|2881.9|2881.9|2881.9|2881.9|2881.9|2881.86|2881.86|0
1628513590000|2021-08-09 12:53:10|2881.99|2881.99|2882.04|2882.04|2882.04|2882.04|2881.99|2881.99|0
1628513600000|2021-08-09 12:53:20|2882.13|2882.13|2882.83|2882.83|2882.83|2882.83|2882.13|2882.13|0
1628513610000|2021-08-09 12:53:30|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|2882.67|0
1628513620000|2021-08-09 12:53:40|2882.34|2882.34|2882.29|2882.29|2882.34|2882.34|2882.29|2882.29|0
1628513640000|2021-08-09 12:54:00|2882.25|2882.25|2882.42|2882.42|2882.42|2882.42|2882.25|2882.25|0
1628513650000|2021-08-09 12:54:10|2882.25|2882.25|2882.14|2882.14|2882.31|2882.31|2882.14|2882.14|0
1628513660000|2021-08-09 12:54:20|2882.08|2882.08|2881.83|2881.83|2882.08|2882.08|2881.83|2881.83|0
1628513670000|2021-08-09 12:54:30|2882.06|2882.06|2881.84|2881.84|2882.11|2882.11|2881.84|2881.84|0
1628513680000|2021-08-09 12:54:40|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|2882.01|0
1628513690000|2021-08-09 12:54:50|2881.84|2881.84|2881.72|2881.72|2881.84|2881.84|2881.56|2881.56|0
1628513700000|2021-08-09 12:55:00|2882|2882|2882.55|2882.55|2882.55|2882.55|2882|2882|0
1628513710000|2021-08-09 12:55:10|2882.84|2882.84|2883|2883|2883|2883|2882.84|2882.84|0
1628513720000|2021-08-09 12:55:20|2883.02|2883.02|2883.22|2883.22|2883.22|2883.22|2883.02|2883.02|0
1628513730000|2021-08-09 12:55:30|2883.39|2883.39|2883.28|2883.28|2883.39|2883.39|2883.28|2883.28|0
1628513740000|2021-08-09 12:55:40|2883.1|2883.1|2882.38|2882.38|2883.1|2883.1|2882.38|2882.38|0
1628513750000|2021-08-09 12:55:50|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|2882.21|0
1628513760000|2021-08-09 12:56:00|2882.15|2882.15|2881.76|2881.76|2882.15|2882.15|2881.76|2881.76|0
1628513770000|2021-08-09 12:56:10|2881.8|2881.8|2881.72|2881.72|2881.8|2881.8|2881.72|2881.72|0
1628513780000|2021-08-09 12:56:20|2881.68|2881.68|2880.87|2880.87|2881.68|2881.68|2880.87|2880.87|0
1628513790000|2021-08-09 12:56:30|2880.92|2880.92|2880.99|2880.99|2881.1|2881.1|2880.82|2880.82|0
1628513800000|2021-08-09 12:56:40|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|2881.01|0
1628513810000|2021-08-09 12:56:50|2880.73|2880.73|2880.68|2880.68|2880.73|2880.73|2880.68|2880.68|0
1628513820000|2021-08-09 12:57:00|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|0
1628513830000|2021-08-09 12:57:10|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|0
1628513840000|2021-08-09 12:57:20|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1628513850000|2021-08-09 12:57:30|2881.1|2881.1|2881.02|2881.02|2881.1|2881.1|2881.02|2881.02|0
1628513870000|2021-08-09 12:57:50|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|2881.18|0
1628513880000|2021-08-09 12:58:00|2881.35|2881.35|2881.72|2881.72|2881.72|2881.72|2881.35|2881.35|0
1628513910000|2021-08-09 12:58:30|2881.93|2881.93|2881.82|2881.82|2882.16|2882.16|2881.82|2881.82|0
1628513930000|2021-08-09 12:58:50|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|2881.66|0
1628513950000|2021-08-09 12:59:10|2881.64|2881.64|2881.66|2881.66|2881.66|2881.66|2881.64|2881.64|0
1628513960000|2021-08-09 12:59:20|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1628513980000|2021-08-09 12:59:40|2881.85|2881.85|2881.45|2881.45|2881.85|2881.85|2881.45|2881.45|0
1628514000000|2021-08-09 13:00:00|2881.95|2881.95|2882.74|2882.74|2882.74|2882.74|2881.95|2881.95|0
1628514010000|2021-08-09 13:00:10|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|0
1628514020000|2021-08-09 13:00:20|2882.87|2882.87|2883.31|2883.31|2883.8|2883.8|2882.64|2882.64|0
1628514030000|2021-08-09 13:00:30|2883.14|2883.14|2882.92|2882.92|2883.14|2883.14|2882.92|2882.92|0
1628514040000|2021-08-09 13:00:40|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|2882.86|0
1628514050000|2021-08-09 13:00:50|2882.7|2882.7|2882.58|2882.58|2882.7|2882.7|2882.58|2882.58|0
1628514060000|2021-08-09 13:01:00|2882.41|2882.41|2882.67|2882.67|2882.67|2882.67|2882.36|2882.36|0
1628514070000|2021-08-09 13:01:10|2882.72|2882.72|2882.56|2882.56|2882.72|2882.72|2882.56|2882.56|0
1628514080000|2021-08-09 13:01:20|2882.67|2882.67|2882.72|2882.72|2882.72|2882.72|2882.67|2882.67|0
1628514100000|2021-08-09 13:01:40|2882.89|2882.89|2882.84|2882.84|2882.89|2882.89|2882.72|2882.72|0
1628514110000|2021-08-09 13:01:50|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|0
1628514120000|2021-08-09 13:02:00|2883|2883|2883.51|2883.51|2883.51|2883.51|2883|2883|0
1628514130000|2021-08-09 13:02:10|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|2883.28|0
1628514140000|2021-08-09 13:02:20|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|2883.35|0
1628514170000|2021-08-09 13:02:50|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|2883.46|0
1628514190000|2021-08-09 13:03:10|2883.52|2883.52|2883.41|2883.41|2883.52|2883.52|2883.35|2883.35|0
1628514200000|2021-08-09 13:03:20|2883.47|2883.47|2883.35|2883.35|2883.47|2883.47|2883.24|2883.24|0
1628514230000|2021-08-09 13:03:50|2883.52|2883.52|2883.56|2883.56|2883.58|2883.58|2883.52|2883.52|0
1628514250000|2021-08-09 13:04:10|2883.61|2883.61|2884.38|2884.38|2884.38|2884.38|2883.61|2883.61|0
1628514280000|2021-08-09 13:04:40|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1628514290000|2021-08-09 13:04:50|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|2884.27|0
1628514300000|2021-08-09 13:05:00|2884.5|2884.5|2884.46|2884.46|2884.56|2884.56|2884.46|2884.46|0
1628514310000|2021-08-09 13:05:10|2884.42|2884.42|2884.79|2884.79|2884.79|2884.79|2884.42|2884.42|0
1628514320000|2021-08-09 13:05:20|2885.12|2885.12|2885.22|2885.22|2885.22|2885.22|2885.06|2885.06|0
1628514330000|2021-08-09 13:05:30|2885.18|2885.18|2884.82|2884.82|2885.18|2885.18|2884.78|2884.78|0
1628514340000|2021-08-09 13:05:40|2884.49|2884.49|2884.6|2884.6|2884.6|2884.6|2884.49|2884.49|0
1628514350000|2021-08-09 13:05:50|2884.55|2884.55|2884.53|2884.53|2884.55|2884.55|2884.53|2884.53|0
1628514360000|2021-08-09 13:06:00|2884.47|2884.47|2884.39|2884.39|2884.47|2884.47|2884.24|2884.24|0
1628514370000|2021-08-09 13:06:10|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|0
1628514400000|2021-08-09 13:06:40|2884|2884|2884|2884|2884|2884|2884|2884|0
1628514410000|2021-08-09 13:06:50|2884.33|2884.33|2884.16|2884.16|2884.33|2884.33|2884.16|2884.16|0
1628514430000|2021-08-09 13:07:10|2884|2884|2883.83|2883.83|2884|2884|2883.83|2883.83|0
1628514440000|2021-08-09 13:07:20|2883.93|2883.93|2883.87|2883.87|2883.93|2883.93|2883.87|2883.87|0
1628514450000|2021-08-09 13:07:30|2884.05|2884.05|2883.61|2883.61|2884.05|2884.05|2883.61|2883.61|0
1628514460000|2021-08-09 13:07:40|2883.55|2883.55|2883.51|2883.51|2883.55|2883.55|2883.51|2883.51|0
1628514470000|2021-08-09 13:07:50|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1628514480000|2021-08-09 13:08:00|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|2882.73|0
1628514500000|2021-08-09 13:08:20|2882.62|2882.62|2882.57|2882.57|2882.62|2882.62|2882.57|2882.57|0
1628514520000|2021-08-09 13:08:40|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1628514530000|2021-08-09 13:08:50|2882.63|2882.63|2882.51|2882.51|2882.63|2882.63|2882.51|2882.51|0
1628514540000|2021-08-09 13:09:00|2882.63|2882.63|2882.91|2882.91|2882.91|2882.91|2882.63|2882.63|0
1628514550000|2021-08-09 13:09:10|2883.24|2883.24|2883.44|2883.44|2883.44|2883.44|2883.24|2883.24|0
1628514560000|2021-08-09 13:09:20|2884.05|2884.05|2884.18|2884.18|2884.18|2884.18|2884.05|2884.05|0
1628514570000|2021-08-09 13:09:30|2884.51|2884.51|2884.55|2884.55|2884.55|2884.55|2884.48|2884.48|0
1628514580000|2021-08-09 13:09:40|2884.43|2884.43|2883.28|2883.28|2884.43|2884.43|2883.28|2883.28|0
1628514590000|2021-08-09 13:09:50|2883.32|2883.32|2883.89|2883.89|2883.89|2883.89|2883.32|2883.32|0
1628514600000|2021-08-09 13:10:00|2884.22|2884.22|2884.07|2884.07|2884.24|2884.24|2884.07|2884.07|0
1628514610000|2021-08-09 13:10:10|2884.18|2884.18|2884.01|2884.01|2884.51|2884.51|2884.01|2884.01|0
1628514630000|2021-08-09 13:10:30|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|2883.85|0
1628514650000|2021-08-09 13:10:50|2883.68|2883.68|2883.85|2883.85|2883.85|2883.85|2883.68|2883.68|0
1628514660000|2021-08-09 13:11:00|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|2883.9|0
1628514690000|2021-08-09 13:11:30|2884.02|2884.02|2884.08|2884.08|2884.08|2884.08|2884.02|2884.02|0
1628514700000|2021-08-09 13:11:40|2883.91|2883.91|2883.62|2883.62|2883.91|2883.91|2883.62|2883.62|0
1628514710000|2021-08-09 13:11:50|2883.56|2883.56|2883.45|2883.45|2883.56|2883.56|2883.45|2883.45|0
1628514720000|2021-08-09 13:12:00|2883.33|2883.33|2883.83|2883.83|2883.83|2883.83|2883.27|2883.27|0
1628514740000|2021-08-09 13:12:20|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1628514780000|2021-08-09 13:13:00|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|2883.66|0
1628514790000|2021-08-09 13:13:10|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|2883.33|0
1628514800000|2021-08-09 13:13:20|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|0
1628514840000|2021-08-09 13:14:00|2883.15|2883.15|2882.45|2882.45|2883.17|2883.17|2882.45|2882.45|0
1628514850000|2021-08-09 13:14:10|2882.37|2882.37|2881.88|2881.88|2882.37|2882.37|2881.88|2881.88|0
1628514860000|2021-08-09 13:14:20|2881.86|2881.86|2881.78|2881.78|2881.86|2881.86|2881.76|2881.76|0
1628514870000|2021-08-09 13:14:30|2881.44|2881.44|2881.39|2881.39|2881.44|2881.44|2881.39|2881.39|0
1628514880000|2021-08-09 13:14:40|2881.37|2881.37|2881.29|2881.29|2881.37|2881.37|2881.29|2881.29|0
1628514890000|2021-08-09 13:14:50|2881.07|2881.07|2881.4|2881.4|2881.4|2881.4|2881.07|2881.07|0
1628514900000|2021-08-09 13:15:00|2881.42|2881.42|2881.44|2881.44|2881.44|2881.44|2881.42|2881.42|0
1628514910000|2021-08-09 13:15:10|2881.71|2881.71|2882.35|2882.35|2882.35|2882.35|2881.71|2881.71|0
1628514920000|2021-08-09 13:15:20|2882.31|2882.31|2882.13|2882.13|2882.31|2882.31|2882.13|2882.13|0
1628514930000|2021-08-09 13:15:30|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1628514950000|2021-08-09 13:15:50|2882.2|2882.2|2882.21|2882.21|2882.21|2882.21|2882.09|2882.09|0
1628514960000|2021-08-09 13:16:00|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|2882.15|0
1628514990000|2021-08-09 13:16:30|2882.27|2882.27|2882.43|2882.43|2882.43|2882.43|2882.1|2882.1|0
1628515000000|2021-08-09 13:16:40|2882.6|2882.6|2882.61|2882.61|2882.61|2882.61|2882.6|2882.6|0
1628515020000|2021-08-09 13:17:00|2882.5|2882.5|2882.33|2882.33|2882.5|2882.5|2882.33|2882.33|0
1628515030000|2021-08-09 13:17:10|2882|2882|2882.17|2882.17|2882.17|2882.17|2882|2882|0
1628515070000|2021-08-09 13:17:50|2882.2|2882.2|2882.2|2882.2|2882.2|2882.2|2882.2|2882.2|0
1628515080000|2021-08-09 13:18:00|2882.26|2882.26|2882.2|2882.2|2882.26|2882.26|2882.2|2882.2|0
1628515090000|2021-08-09 13:18:10|2882.76|2882.76|2882.84|2882.84|2882.84|2882.84|2882.76|2882.76|0
1628515100000|2021-08-09 13:18:20|2882.78|2882.78|2882.67|2882.67|2882.78|2882.78|2882.67|2882.67|0
1628515120000|2021-08-09 13:18:40|2882.73|2882.73|2883.06|2883.06|2883.06|2883.06|2882.73|2882.73|0
1628515130000|2021-08-09 13:18:50|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|2883.14|0
1628515140000|2021-08-09 13:19:00|2882.81|2882.81|2882.64|2882.64|2882.81|2882.81|2882.64|2882.64|0
1628515150000|2021-08-09 13:19:10|2882.7|2882.7|2882.76|2882.76|2882.76|2882.76|2882.7|2882.7|0
1628515160000|2021-08-09 13:19:20|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|2882.7|0
1628515190000|2021-08-09 13:19:50|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1628515200000|2021-08-09 13:20:00|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|2882.64|0
1628515210000|2021-08-09 13:20:10|2882.6|2882.6|2882.43|2882.43|2882.6|2882.6|2882.32|2882.32|0
1628515220000|2021-08-09 13:20:20|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|0
1628515230000|2021-08-09 13:20:30|2882.61|2882.61|2882.72|2882.72|2882.72|2882.72|2882.61|2882.61|0
1628515240000|2021-08-09 13:20:40|2883.01|2883.01|2883.5|2883.5|2883.67|2883.67|2883.01|2883.01|0
1628515250000|2021-08-09 13:20:50|2883.59|2883.59|2883.76|2883.76|2883.76|2883.76|2883.59|2883.59|0
1628515260000|2021-08-09 13:21:00|2883.26|2883.26|2883.43|2883.43|2883.43|2883.43|2883.26|2883.26|0
1628515270000|2021-08-09 13:21:10|2883.48|2883.48|2883.94|2883.94|2883.94|2883.94|2883.48|2883.48|0
1628515280000|2021-08-09 13:21:20|2883.89|2883.89|2884.06|2884.06|2884.06|2884.06|2883.89|2883.89|0
1628515300000|2021-08-09 13:21:40|2883.89|2883.89|2884.05|2884.05|2884.05|2884.05|2883.55|2883.55|0
1628515310000|2021-08-09 13:21:50|2884.67|2884.67|2884.72|2884.72|2884.72|2884.72|2884.67|2884.67|0
1628515320000|2021-08-09 13:22:00|2884.78|2884.78|2884.67|2884.67|2884.84|2884.84|2884.67|2884.67|0
1628515330000|2021-08-09 13:22:10|2884.75|2884.75|2884.7|2884.7|2884.75|2884.75|2884.7|2884.7|0
1628515350000|2021-08-09 13:22:30|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|0
1628515380000|2021-08-09 13:23:00|2884.2|2884.2|2884.05|2884.05|2884.2|2884.2|2884.05|2884.05|0
1628515390000|2021-08-09 13:23:10|2883.88|2883.88|2883.65|2883.65|2883.88|2883.88|2883.65|2883.65|0
1628515400000|2021-08-09 13:23:20|2883.69|2883.69|2883.75|2883.75|2883.75|2883.75|2883.69|2883.69|0
1628515410000|2021-08-09 13:23:30|2884.08|2884.08|2884.72|2884.72|2884.72|2884.72|2884.08|2884.08|0
1628515420000|2021-08-09 13:23:40|2884.8|2884.8|2885.12|2885.12|2885.15|2885.15|2884.8|2884.8|0
1628515430000|2021-08-09 13:23:50|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|0
1628515440000|2021-08-09 13:24:00|2884.71|2884.71|2884.65|2884.65|2884.71|2884.71|2884.65|2884.65|0
1628515450000|2021-08-09 13:24:10|2884.82|2884.82|2884.78|2884.78|2884.82|2884.82|2884.61|2884.61|0
1628515460000|2021-08-09 13:24:20|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|2884.83|0
1628515470000|2021-08-09 13:24:30|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|2884.78|0
1628515480000|2021-08-09 13:24:40|2884.73|2884.73|2884.29|2884.29|2884.73|2884.73|2884.29|2884.29|0
1628515490000|2021-08-09 13:24:50|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|0
1628515510000|2021-08-09 13:25:10|2884.34|2884.34|2885.01|2885.01|2885.01|2885.01|2884.23|2884.23|0
1628515520000|2021-08-09 13:25:20|2885.05|2885.05|2885.11|2885.11|2885.11|2885.11|2885.05|2885.05|0
1628515540000|2021-08-09 13:25:40|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|2885.22|0
1628515550000|2021-08-09 13:25:50|2885.16|2885.16|2884.88|2884.88|2885.16|2885.16|2884.88|2884.88|0
1628515560000|2021-08-09 13:26:00|2884.71|2884.71|2884.66|2884.66|2884.71|2884.71|2884.66|2884.66|0
1628515570000|2021-08-09 13:26:10|2884.6|2884.6|2884.33|2884.33|2884.6|2884.6|2884.16|2884.16|0
1628515580000|2021-08-09 13:26:20|2884.16|2884.16|2884.13|2884.13|2884.16|2884.16|2884.13|2884.13|0
1628515590000|2021-08-09 13:26:30|2884.07|2884.07|2884.41|2884.41|2884.41|2884.41|2884.07|2884.07|0
1628515610000|2021-08-09 13:26:50|2884.35|2884.35|2884.47|2884.47|2884.47|2884.47|2884.35|2884.35|0
1628515620000|2021-08-09 13:27:00|2884.53|2884.53|2884.47|2884.47|2884.53|2884.53|2884.47|2884.47|0
1628515640000|2021-08-09 13:27:20|2884.64|2884.64|2884.81|2884.81|2884.81|2884.81|2884.64|2884.64|0
1628515670000|2021-08-09 13:27:50|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|2884.73|0
1628515680000|2021-08-09 13:28:00|2884.89|2884.89|2884.89|2884.89|2885.06|2885.06|2884.89|2884.89|0
1628515710000|2021-08-09 13:28:30|2884.95|2884.95|2885.11|2885.11|2885.11|2885.11|2884.95|2884.95|0
1628515720000|2021-08-09 13:28:40|2885.15|2885.15|2885.29|2885.29|2885.29|2885.29|2885.15|2885.15|0
1628515740000|2021-08-09 13:29:00|2885.52|2885.52|2885.22|2885.22|2885.52|2885.52|2885.22|2885.22|0
1628515750000|2021-08-09 13:29:10|2885.1|2885.1|2885.33|2885.33|2885.33|2885.33|2885.1|2885.1|0
1628515760000|2021-08-09 13:29:20|2885.5|2885.5|2885.33|2885.33|2885.5|2885.5|2885.33|2885.33|0
1628515770000|2021-08-09 13:29:30|2885.5|2885.5|2885.27|2885.27|2885.55|2885.55|2885.26|2885.26|0
1628515790000|2021-08-09 13:29:50|2885.21|2885.21|2884.75|2884.75|2885.21|2885.21|2884.75|2884.75|0
1628515800000|2021-08-09 13:30:00|2884.63|2884.63|2882.41|2882.41|2885.08|2885.08|2881.59|2881.59|0
1628515810000|2021-08-09 13:30:10|2882.59|2882.59|2884.29|2884.29|2884.29|2884.29|2882.59|2882.59|0
1628515820000|2021-08-09 13:30:20|2884.23|2884.23|2882.13|2882.13|2884.29|2884.29|2882.13|2882.13|0
1628515830000|2021-08-09 13:30:30|2882.05|2882.05|2882.05|2882.05|2882.21|2882.21|2882.05|2882.05|0
1628515840000|2021-08-09 13:30:40|2882.16|2882.16|2881.36|2881.36|2882.38|2882.38|2881.36|2881.36|0
1628515850000|2021-08-09 13:30:50|2881.86|2881.86|2882.9|2882.9|2882.9|2882.9|2881.86|2881.86|0
1628515860000|2021-08-09 13:31:00|2882.94|2882.94|2882.73|2882.73|2883.3|2883.3|2882.73|2882.73|0
1628515870000|2021-08-09 13:31:10|2882.31|2882.31|2882|2882|2882.31|2882.31|2881.74|2881.74|0
1628515880000|2021-08-09 13:31:20|2882.22|2882.22|2883.13|2883.13|2883.13|2883.13|2882.22|2882.22|0
1628515890000|2021-08-09 13:31:30|2882.8|2882.8|2882.43|2882.43|2882.8|2882.8|2882.41|2882.41|0
1628515900000|2021-08-09 13:31:40|2882.26|2882.26|2882.03|2882.03|2882.32|2882.32|2882.03|2882.03|0
1628515910000|2021-08-09 13:31:50|2882.01|2882.01|2882.12|2882.12|2882.12|2882.12|2882.01|2882.01|0
1628515920000|2021-08-09 13:32:00|2881.84|2881.84|2880.64|2880.64|2881.84|2881.84|2880.64|2880.64|0
1628515930000|2021-08-09 13:32:10|2881.08|2881.08|2880.51|2880.51|2881.25|2881.25|2880.51|2880.51|0
1628515940000|2021-08-09 13:32:20|2880.39|2880.39|2879.07|2879.07|2880.39|2880.39|2879.01|2879.01|0
1628515950000|2021-08-09 13:32:30|2878.57|2878.57|2877.8|2877.8|2878.57|2878.57|2877.46|2877.46|0
1628515960000|2021-08-09 13:32:40|2877.74|2877.74|2878.35|2878.35|2879.13|2879.13|2877.74|2877.74|0
1628515970000|2021-08-09 13:32:50|2877.91|2877.91|2876.64|2876.64|2877.91|2877.91|2876.47|2876.47|0
1628515980000|2021-08-09 13:33:00|2876.97|2876.97|2877.03|2877.03|2877.19|2877.19|2876.48|2876.48|0
1628515990000|2021-08-09 13:33:10|2877.19|2877.19|2876.52|2876.52|2877.19|2877.19|2876.52|2876.52|0
1628516000000|2021-08-09 13:33:20|2876.69|2876.69|2877.01|2877.01|2877.01|2877.01|2876.4|2876.4|0
1628516010000|2021-08-09 13:33:30|2877.19|2877.19|2876.79|2876.79|2877.19|2877.19|2876.46|2876.46|0
1628516020000|2021-08-09 13:33:40|2877.25|2877.25|2879.07|2879.07|2879.07|2879.07|2877.25|2877.25|0
1628516030000|2021-08-09 13:33:50|2879.12|2879.12|2878.51|2878.51|2879.77|2879.77|2878.51|2878.51|0
1628516040000|2021-08-09 13:34:00|2879.06|2879.06|2879.4|2879.4|2879.4|2879.4|2879.06|2879.06|0
1628516050000|2021-08-09 13:34:10|2879.44|2879.44|2879.28|2879.28|2879.5|2879.5|2879.28|2879.28|0
1628516060000|2021-08-09 13:34:20|2880.18|2880.18|2879.36|2879.36|2880.35|2880.35|2879.36|2879.36|0
1628516070000|2021-08-09 13:34:30|2879.31|2879.31|2878.55|2878.55|2879.31|2879.31|2878.55|2878.55|0
1628516080000|2021-08-09 13:34:40|2878.32|2878.32|2877.2|2877.2|2878.32|2878.32|2877.2|2877.2|0
1628516090000|2021-08-09 13:34:50|2876.97|2876.97|2875.79|2875.79|2876.97|2876.97|2875.79|2875.79|0
1628516100000|2021-08-09 13:35:00|2875.24|2875.24|2874.78|2874.78|2875.24|2875.24|2874.39|2874.39|0
1628516110000|2021-08-09 13:35:10|2875.47|2875.47|2878.44|2878.44|2878.44|2878.44|2875.47|2875.47|0
1628516120000|2021-08-09 13:35:20|2878.28|2878.28|2878.54|2878.54|2878.71|2878.71|2878.11|2878.11|0
1628516130000|2021-08-09 13:35:30|2878.71|2878.71|2878.54|2878.54|2878.71|2878.71|2878.54|2878.54|0
1628516140000|2021-08-09 13:35:40|2879.21|2879.21|2880.07|2880.07|2880.24|2880.24|2879.21|2879.21|0
1628516150000|2021-08-09 13:35:50|2880.13|2880.13|2880.3|2880.3|2880.3|2880.3|2880.02|2880.02|0
1628516160000|2021-08-09 13:36:00|2880.63|2880.63|2882.11|2882.11|2882.11|2882.11|2880.63|2880.63|0
1628516170000|2021-08-09 13:36:10|2882.05|2882.05|2881.66|2881.66|2882.27|2882.27|2881.66|2881.66|0
1628516180000|2021-08-09 13:36:20|2881.61|2881.61|2882.26|2882.26|2882.26|2882.26|2880.93|2880.93|0
1628516190000|2021-08-09 13:36:30|2882.76|2882.76|2882.21|2882.21|2882.76|2882.76|2882.21|2882.21|0
1628516200000|2021-08-09 13:36:40|2882.05|2882.05|2881.46|2881.46|2882.05|2882.05|2881.45|2881.45|0
1628516210000|2021-08-09 13:36:50|2881.63|2881.63|2881.12|2881.12|2881.63|2881.63|2881.12|2881.12|0
1628516220000|2021-08-09 13:37:00|2881.06|2881.06|2880.18|2880.18|2881.06|2881.06|2880.18|2880.18|0
1628516230000|2021-08-09 13:37:10|2879.84|2879.84|2882.07|2882.07|2882.07|2882.07|2879.84|2879.84|0
1628516240000|2021-08-09 13:37:20|2881.9|2881.9|2884.04|2884.04|2884.04|2884.04|2881.9|2881.9|0
1628516250000|2021-08-09 13:37:30|2884.21|2884.21|2884.55|2884.55|2884.83|2884.83|2883.9|2883.9|0
1628516260000|2021-08-09 13:37:40|2884.53|2884.53|2884.18|2884.18|2884.82|2884.82|2884.18|2884.18|0
1628516270000|2021-08-09 13:37:50|2884.06|2884.06|2883.56|2883.56|2884.06|2884.06|2883.56|2883.56|0
1628516280000|2021-08-09 13:38:00|2883.48|2883.48|2884.24|2884.24|2884.24|2884.24|2883.48|2883.48|0
1628516290000|2021-08-09 13:38:10|2884.57|2884.57|2884.86|2884.86|2884.86|2884.86|2884.57|2884.57|0
1628516300000|2021-08-09 13:38:20|2884.9|2884.9|2883.52|2883.52|2884.9|2884.9|2883.52|2883.52|0
1628516310000|2021-08-09 13:38:30|2883.5|2883.5|2883.43|2883.43|2883.96|2883.96|2883.43|2883.43|0
1628516320000|2021-08-09 13:38:40|2883.03|2883.03|2883.26|2883.26|2883.43|2883.43|2883.03|2883.03|0
1628516330000|2021-08-09 13:38:50|2882.6|2882.6|2882.15|2882.15|2882.6|2882.6|2882.15|2882.15|0
1628516340000|2021-08-09 13:39:00|2881.92|2881.92|2882.93|2882.93|2882.93|2882.93|2881.86|2881.86|0
1628516350000|2021-08-09 13:39:10|2882.98|2882.98|2882.71|2882.71|2883.15|2883.15|2882.71|2882.71|0
1628516360000|2021-08-09 13:39:20|2882.76|2882.76|2882.93|2882.93|2882.93|2882.93|2882.6|2882.6|0
1628516370000|2021-08-09 13:39:30|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|2882.98|0
1628516390000|2021-08-09 13:39:50|2882.87|2882.87|2883.42|2883.42|2883.48|2883.48|2882.87|2882.87|0
1628516400000|2021-08-09 13:40:00|2883.31|2883.31|2882.09|2882.09|2883.31|2883.31|2882.09|2882.09|0
1628516410000|2021-08-09 13:40:10|2882.26|2882.26|2881.3|2881.3|2882.26|2882.26|2881.3|2881.3|0
1628516420000|2021-08-09 13:40:20|2881.46|2881.46|2881.67|2881.67|2882|2882|2881.46|2881.46|0
1628516430000|2021-08-09 13:40:30|2881.34|2881.34|2882.94|2882.94|2882.94|2882.94|2881.34|2881.34|0
1628516440000|2021-08-09 13:40:40|2883.06|2883.06|2883.14|2883.14|2883.14|2883.14|2883.06|2883.06|0
1628516450000|2021-08-09 13:40:50|2883.03|2883.03|2882.49|2882.49|2883.03|2883.03|2882.49|2882.49|0
1628516460000|2021-08-09 13:41:00|2882.44|2882.44|2882.6|2882.6|2882.6|2882.6|2882.26|2882.26|0
1628516470000|2021-08-09 13:41:10|2882.76|2882.76|2883.09|2883.09|2883.09|2883.09|2882.76|2882.76|0
1628516480000|2021-08-09 13:41:20|2882.6|2882.6|2882.71|2882.71|2882.71|2882.71|2882.6|2882.6|0
1628516490000|2021-08-09 13:41:30|2882.88|2882.88|2882.93|2882.93|2882.93|2882.93|2882.88|2882.88|0
1628516500000|2021-08-09 13:41:40|2883.26|2883.26|2883.62|2883.62|2883.62|2883.62|2883.26|2883.26|0
1628516510000|2021-08-09 13:41:50|2883.79|2883.79|2883.65|2883.65|2883.93|2883.93|2883.65|2883.65|0
1628516520000|2021-08-09 13:42:00|2883.26|2883.26|2882.63|2882.63|2883.59|2883.59|2882.63|2882.63|0
1628516530000|2021-08-09 13:42:10|2883.12|2883.12|2882.96|2882.96|2883.12|2883.12|2882.96|2882.96|0
1628516540000|2021-08-09 13:42:20|2883.07|2883.07|2882.9|2882.9|2883.07|2883.07|2882.9|2882.9|0
1628516550000|2021-08-09 13:42:30|2883.23|2883.23|2882.87|2882.87|2883.31|2883.31|2882.87|2882.87|0
1628516560000|2021-08-09 13:42:40|2882.93|2882.93|2883.26|2883.26|2883.26|2883.26|2882.93|2882.93|0
1628516570000|2021-08-09 13:42:50|2882.93|2882.93|2883.09|2883.09|2883.2|2883.2|2882.93|2882.93|0
1628516580000|2021-08-09 13:43:00|2883.13|2883.13|2884.91|2884.91|2885.21|2885.21|2883.13|2883.13|0
1628516590000|2021-08-09 13:43:10|2884.92|2884.92|2885.01|2885.01|2885.38|2885.38|2884.92|2884.92|0
1628516600000|2021-08-09 13:43:20|2885.18|2885.18|2885.26|2885.26|2885.26|2885.26|2885.18|2885.18|0
1628516610000|2021-08-09 13:43:30|2885.54|2885.54|2886.34|2886.34|2886.43|2886.43|2885.54|2885.54|0
1628516620000|2021-08-09 13:43:40|2886.67|2886.67|2887.24|2887.24|2887.24|2887.24|2886.67|2886.67|0
1628516630000|2021-08-09 13:43:50|2887.47|2887.47|2888.39|2888.39|2888.39|2888.39|2887.47|2887.47|0
1628516650000|2021-08-09 13:44:10|2888.33|2888.33|2888.55|2888.55|2888.55|2888.55|2888.33|2888.33|0
1628516660000|2021-08-09 13:44:20|2888.57|2888.57|2888.82|2888.82|2888.82|2888.82|2888.57|2888.57|0
1628516670000|2021-08-09 13:44:30|2888.65|2888.65|2889.84|2889.84|2889.84|2889.84|2888.65|2888.65|0
1628516680000|2021-08-09 13:44:40|2890.01|2890.01|2890.58|2890.58|2890.58|2890.58|2890.01|2890.01|0
1628516690000|2021-08-09 13:44:50|2890.62|2890.62|2890.79|2890.79|2890.79|2890.79|2890.62|2890.62|0
1628516700000|2021-08-09 13:45:00|2891.09|2891.09|2891.68|2891.68|2891.68|2891.68|2891.09|2891.09|0
1628516710000|2021-08-09 13:45:10|2891.46|2891.46|2892.3|2892.3|2892.3|2892.3|2891.3|2891.3|0
1628516720000|2021-08-09 13:45:20|2892.13|2892.13|2892.08|2892.08|2892.13|2892.13|2892.08|2892.08|0
1628516730000|2021-08-09 13:45:30|2892.13|2892.13|2892.91|2892.91|2892.91|2892.91|2892.13|2892.13|0
1628516740000|2021-08-09 13:45:40|2893.08|2893.08|2893.11|2893.11|2893.11|2893.11|2893.08|2893.08|0
1628516750000|2021-08-09 13:45:50|2893.28|2893.28|2893.31|2893.31|2893.48|2893.48|2893.05|2893.05|0
1628516760000|2021-08-09 13:46:00|2893.25|2893.25|2892.56|2892.56|2893.25|2893.25|2892.56|2892.56|0
1628516770000|2021-08-09 13:46:10|2892.4|2892.4|2892.64|2892.64|2892.69|2892.69|2892.12|2892.12|0
1628516780000|2021-08-09 13:46:20|2892.47|2892.47|2892.35|2892.35|2892.47|2892.47|2892.02|2892.02|0
1628516790000|2021-08-09 13:46:30|2892.52|2892.52|2893.19|2893.19|2893.19|2893.19|2892.4|2892.4|0
1628516800000|2021-08-09 13:46:40|2892.86|2892.86|2892.74|2892.74|2892.9|2892.9|2892.57|2892.57|0
1628516810000|2021-08-09 13:46:50|2892.9|2892.9|2893.23|2893.23|2893.23|2893.23|2892.9|2892.9|0
1628516820000|2021-08-09 13:47:00|2892.9|2892.9|2892.47|2892.47|2892.9|2892.9|2892.47|2892.47|0
1628516830000|2021-08-09 13:47:10|2892.41|2892.41|2891.51|2891.51|2892.41|2892.41|2891.51|2891.51|0
1628516840000|2021-08-09 13:47:20|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|2891.24|0
1628516850000|2021-08-09 13:47:30|2891.11|2891.11|2890.44|2890.44|2891.11|2891.11|2890.44|2890.44|0
1628516860000|2021-08-09 13:47:40|2890.38|2890.38|2889.91|2889.91|2890.38|2890.38|2889.91|2889.91|0
1628516870000|2021-08-09 13:47:50|2889.89|2889.89|2889.87|2889.87|2889.89|2889.89|2889.87|2889.87|0
1628516880000|2021-08-09 13:48:00|2889.76|2889.76|2889.07|2889.07|2889.76|2889.76|2889.07|2889.07|0
1628516890000|2021-08-09 13:48:10|2889.4|2889.4|2890.32|2890.32|2890.32|2890.32|2889.4|2889.4|0
1628516900000|2021-08-09 13:48:20|2890.27|2890.27|2889.65|2889.65|2890.27|2890.27|2889.65|2889.65|0
1628516920000|2021-08-09 13:48:40|2889.6|2889.6|2889.49|2889.49|2889.76|2889.76|2889.49|2889.49|0
1628516930000|2021-08-09 13:48:50|2889.71|2889.71|2890.57|2890.57|2890.57|2890.57|2889.71|2889.71|0
1628516940000|2021-08-09 13:49:00|2890.74|2890.74|2889.82|2889.82|2890.74|2890.74|2889.82|2889.82|0
1628516950000|2021-08-09 13:49:10|2889.65|2889.65|2889.61|2889.61|2889.65|2889.65|2889.61|2889.61|0
1628516960000|2021-08-09 13:49:20|2889.59|2889.59|2890.26|2890.26|2890.43|2890.43|2889.59|2889.59|0
1628516970000|2021-08-09 13:49:30|2890.1|2890.1|2889.82|2889.82|2890.1|2890.1|2889.65|2889.65|0
1628516980000|2021-08-09 13:49:40|2889.83|2889.83|2890.21|2890.21|2890.33|2890.33|2889.67|2889.67|0
1628517000000|2021-08-09 13:50:00|2890.19|2890.19|2890|2890|2890.19|2890.19|2889.72|2889.72|0
1628517010000|2021-08-09 13:50:10|2890.12|2890.12|2888.93|2888.93|2890.29|2890.29|2888.93|2888.93|0
1628517020000|2021-08-09 13:50:20|2889.37|2889.37|2889.09|2889.09|2889.37|2889.37|2889.09|2889.09|0
1628517030000|2021-08-09 13:50:30|2888.98|2888.98|2888.65|2888.65|2888.98|2888.98|2888.31|2888.31|0
1628517040000|2021-08-09 13:50:40|2888.62|2888.62|2889.8|2889.8|2889.8|2889.8|2888.62|2888.62|0
1628517050000|2021-08-09 13:50:50|2889.82|2889.82|2889.49|2889.49|2889.99|2889.99|2889.49|2889.49|0
1628517060000|2021-08-09 13:51:00|2889.6|2889.6|2890.17|2890.17|2890.17|2890.17|2889.56|2889.56|0
1628517070000|2021-08-09 13:51:10|2890.01|2890.01|2889.95|2889.95|2890.01|2890.01|2889.84|2889.84|0
1628517080000|2021-08-09 13:51:20|2889.78|2889.78|2889.73|2889.73|2889.78|2889.78|2889.73|2889.73|0
1628517090000|2021-08-09 13:51:30|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|0
1628517100000|2021-08-09 13:51:40|2890.06|2890.06|2889.9|2889.9|2890.1|2890.1|2889.9|2889.9|0
1628517110000|2021-08-09 13:51:50|2889.85|2889.85|2890.46|2890.46|2890.52|2890.52|2889.85|2889.85|0
1628517120000|2021-08-09 13:52:00|2890.24|2890.24|2888.98|2888.98|2890.24|2890.24|2888.98|2888.98|0
1628517130000|2021-08-09 13:52:10|2888.81|2888.81|2887.95|2887.95|2888.81|2888.81|2887.79|2887.79|0
1628517140000|2021-08-09 13:52:20|2887.87|2887.87|2887.16|2887.16|2887.87|2887.87|2887.16|2887.16|0
1628517150000|2021-08-09 13:52:30|2887.05|2887.05|2886.88|2886.88|2887.05|2887.05|2886.44|2886.44|0
1628517160000|2021-08-09 13:52:40|2887.05|2887.05|2887.22|2887.22|2887.89|2887.89|2887.05|2887.05|0
1628517170000|2021-08-09 13:52:50|2887.27|2887.27|2885.52|2885.52|2887.27|2887.27|2885.52|2885.52|0
1628517180000|2021-08-09 13:53:00|2885.57|2885.57|2885.24|2885.24|2885.57|2885.57|2885.24|2885.24|0
1628517190000|2021-08-09 13:53:10|2884.79|2884.79|2884.15|2884.15|2884.79|2884.79|2883.87|2883.87|0
1628517210000|2021-08-09 13:53:30|2885.09|2885.09|2885.37|2885.37|2885.37|2885.37|2884.98|2884.98|0
1628517220000|2021-08-09 13:53:40|2885.35|2885.35|2884.64|2884.64|2885.35|2885.35|2884.64|2884.64|0
1628517230000|2021-08-09 13:53:50|2884.52|2884.52|2884.81|2884.81|2884.92|2884.92|2884.47|2884.47|0
1628517240000|2021-08-09 13:54:00|2884.7|2884.7|2883.97|2883.97|2884.7|2884.7|2883.69|2883.69|0
1628517250000|2021-08-09 13:54:10|2884.13|2884.13|2884.15|2884.15|2884.19|2884.19|2884.04|2884.04|0
1628517260000|2021-08-09 13:54:20|2884.26|2884.26|2884.3|2884.3|2884.3|2884.3|2884.26|2884.26|0
1628517270000|2021-08-09 13:54:30|2884.41|2884.41|2884.42|2884.42|2884.64|2884.64|2884.41|2884.41|0
1628517280000|2021-08-09 13:54:40|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|2884.47|0
1628517290000|2021-08-09 13:54:50|2884.14|2884.14|2883.54|2883.54|2884.14|2884.14|2883.52|2883.52|0
1628517300000|2021-08-09 13:55:00|2883.65|2883.65|2882.63|2882.63|2883.65|2883.65|2882.3|2882.3|0
1628517310000|2021-08-09 13:55:10|2882.71|2882.71|2883.55|2883.55|2883.61|2883.61|2882.71|2882.71|0
1628517320000|2021-08-09 13:55:20|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1628517340000|2021-08-09 13:55:40|2883.66|2883.66|2884.12|2884.12|2884.17|2884.17|2883.66|2883.66|0
1628517350000|2021-08-09 13:55:50|2883.89|2883.89|2884.05|2884.05|2884.05|2884.05|2883.89|2883.89|0
1628517360000|2021-08-09 13:56:00|2884.11|2884.11|2885.78|2885.78|2885.78|2885.78|2884.11|2884.11|0
1628517370000|2021-08-09 13:56:10|2885.86|2885.86|2885.86|2885.86|2885.86|2885.86|2885.86|2885.86|0
1628517380000|2021-08-09 13:56:20|2885.9|2885.9|2885.73|2885.73|2885.9|2885.9|2885.73|2885.73|0
1628517390000|2021-08-09 13:56:30|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|2885.75|0
1628517400000|2021-08-09 13:56:40|2885.79|2885.79|2887.61|2887.61|2887.61|2887.61|2885.79|2885.79|0
1628517410000|2021-08-09 13:56:50|2887.78|2887.78|2887.94|2887.94|2887.94|2887.94|2887.78|2887.78|0
1628517420000|2021-08-09 13:57:00|2887.83|2887.83|2887.94|2887.94|2887.94|2887.94|2887.83|2887.83|0
1628517430000|2021-08-09 13:57:10|2887.98|2887.98|2887.65|2887.65|2887.98|2887.98|2887.65|2887.65|0
1628517440000|2021-08-09 13:57:20|2887.61|2887.61|2887.08|2887.08|2887.67|2887.67|2887.08|2887.08|0
1628517450000|2021-08-09 13:57:30|2886.69|2886.69|2886.9|2886.9|2886.9|2886.9|2886.69|2886.69|0
1628517460000|2021-08-09 13:57:40|2886.92|2886.92|2887.67|2887.67|2887.67|2887.67|2886.92|2886.92|0
1628517470000|2021-08-09 13:57:50|2887.69|2887.69|2888.03|2888.03|2888.03|2888.03|2887.69|2887.69|0
1628517480000|2021-08-09 13:58:00|2888.19|2888.19|2887.93|2887.93|2888.36|2888.36|2887.91|2887.91|0
1628517490000|2021-08-09 13:58:10|2887.6|2887.6|2887.6|2887.6|2887.6|2887.6|2887.6|2887.6|0
1628517500000|2021-08-09 13:58:20|2887.93|2887.93|2889.03|2889.03|2889.03|2889.03|2887.93|2887.93|0
1628517510000|2021-08-09 13:58:30|2889.15|2889.15|2888.87|2888.87|2889.15|2889.15|2888.87|2888.87|0
1628517520000|2021-08-09 13:58:40|2888.7|2888.7|2888.78|2888.78|2888.78|2888.78|2888.7|2888.7|0
1628517530000|2021-08-09 13:58:50|2889.68|2889.68|2890.42|2890.42|2890.42|2890.42|2889.68|2889.68|0
1628517540000|2021-08-09 13:59:00|2890.37|2890.37|2889.75|2889.75|2890.53|2890.53|2889.75|2889.75|0
1628517550000|2021-08-09 13:59:10|2889.77|2889.77|2890.18|2890.18|2890.18|2890.18|2889.77|2889.77|0
1628517560000|2021-08-09 13:59:20|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|2890.34|0
1628517570000|2021-08-09 13:59:30|2890.46|2890.46|2890.42|2890.42|2890.46|2890.46|2890.29|2890.29|0
1628517580000|2021-08-09 13:59:40|2890.46|2890.46|2890.68|2890.68|2890.68|2890.68|2890.46|2890.46|0
1628517590000|2021-08-09 13:59:50|2890.63|2890.63|2890.63|2890.63|2890.63|2890.63|2890.63|2890.63|0
1628517600000|2021-08-09 14:00:00|2890.71|2890.71|2890.82|2890.82|2890.93|2890.93|2890.71|2890.71|0
1628517610000|2021-08-09 14:00:10|2890.77|2890.77|2892.47|2892.47|2892.47|2892.47|2890.71|2890.71|0
1628517620000|2021-08-09 14:00:20|2892.53|2892.53|2892.52|2892.52|2892.97|2892.97|2892.47|2892.47|0
1628517630000|2021-08-09 14:00:30|2892.85|2892.85|2892.69|2892.69|2892.85|2892.85|2892.69|2892.69|0
1628517640000|2021-08-09 14:00:40|2892.63|2892.63|2892.51|2892.51|2892.63|2892.63|2892.29|2892.29|0
1628517650000|2021-08-09 14:00:50|2892.34|2892.34|2892.84|2892.84|2892.84|2892.84|2892.34|2892.34|0
1628517660000|2021-08-09 14:01:00|2893.23|2893.23|2894.62|2894.62|2895.35|2895.35|2893.23|2893.23|0
1628517670000|2021-08-09 14:01:10|2894.73|2894.73|2894.9|2894.9|2894.9|2894.9|2894.73|2894.73|0
1628517680000|2021-08-09 14:01:20|2894.88|2894.88|2894.32|2894.32|2895.04|2895.04|2894.32|2894.32|0
1628517690000|2021-08-09 14:01:30|2894.61|2894.61|2894.49|2894.49|2894.61|2894.61|2894.49|2894.49|0
1628517700000|2021-08-09 14:01:40|2894.82|2894.82|2895.2|2895.2|2895.2|2895.2|2894.82|2894.82|0
1628517710000|2021-08-09 14:01:50|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.23|2895.23|0
1628517720000|2021-08-09 14:02:00|2895.11|2895.11|2894.45|2894.45|2895.11|2895.11|2894.45|2894.45|0
1628517730000|2021-08-09 14:02:10|2894.43|2894.43|2894.76|2894.76|2894.76|2894.76|2894.26|2894.26|0
1628517740000|2021-08-09 14:02:20|2894.59|2894.59|2894.42|2894.42|2894.59|2894.59|2894.42|2894.42|0
1628517750000|2021-08-09 14:02:30|2894.26|2894.26|2894.09|2894.09|2894.26|2894.26|2894.09|2894.09|0
1628517760000|2021-08-09 14:02:40|2894.17|2894.17|2894.4|2894.4|2894.4|2894.4|2894.11|2894.11|0
1628517770000|2021-08-09 14:02:50|2894.94|2894.94|2895.23|2895.23|2895.23|2895.23|2894.9|2894.9|0
1628517780000|2021-08-09 14:03:00|2895.01|2895.01|2895.1|2895.1|2895.12|2895.12|2894.51|2894.51|0
1628517790000|2021-08-09 14:03:10|2894.31|2894.31|2894.16|2894.16|2894.31|2894.31|2893.72|2893.72|0
1628517800000|2021-08-09 14:03:20|2894.12|2894.12|2894.25|2894.25|2894.25|2894.25|2894.12|2894.12|0
1628517810000|2021-08-09 14:03:30|2894.42|2894.42|2894.61|2894.61|2894.61|2894.61|2894.42|2894.42|0
1628517820000|2021-08-09 14:03:40|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|0
1628517830000|2021-08-09 14:03:50|2894.83|2894.83|2895.33|2895.33|2895.33|2895.33|2894.83|2894.83|0
1628517840000|2021-08-09 14:04:00|2895.42|2895.42|2895.5|2895.5|2895.5|2895.5|2895.42|2895.42|0
1628517850000|2021-08-09 14:04:10|2895.33|2895.33|2895.22|2895.22|2895.5|2895.5|2895.22|2895.22|0
1628517860000|2021-08-09 14:04:20|2894.89|2894.89|2894.78|2894.78|2894.89|2894.89|2894.78|2894.78|0
1628517870000|2021-08-09 14:04:30|2894.67|2894.67|2894.5|2894.5|2894.67|2894.67|2894.5|2894.5|0
1628517880000|2021-08-09 14:04:40|2894.59|2894.59|2894.32|2894.32|2894.59|2894.59|2894.32|2894.32|0
1628517890000|2021-08-09 14:04:50|2894.38|2894.38|2894.27|2894.27|2894.38|2894.38|2894.27|2894.27|0
1628517900000|2021-08-09 14:05:00|2894.28|2894.28|2894.45|2894.45|2894.45|2894.45|2893.95|2893.95|0
1628517910000|2021-08-09 14:05:10|2894.78|2894.78|2894.11|2894.11|2894.78|2894.78|2894.11|2894.11|0
1628517920000|2021-08-09 14:05:20|2894.06|2894.06|2894.35|2894.35|2894.35|2894.35|2893.97|2893.97|0
1628517930000|2021-08-09 14:05:30|2894.52|2894.52|2895.14|2895.14|2895.14|2895.14|2894.52|2894.52|0
1628517940000|2021-08-09 14:05:40|2895.2|2895.2|2895.7|2895.7|2895.7|2895.7|2895.2|2895.2|0
1628517950000|2021-08-09 14:05:50|2895.75|2895.75|2896.15|2896.15|2896.15|2896.15|2895.75|2895.75|0
1628517960000|2021-08-09 14:06:00|2896.26|2896.26|2895.22|2895.22|2896.26|2896.26|2895.22|2895.22|0
1628517970000|2021-08-09 14:06:10|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|0
1628517980000|2021-08-09 14:06:20|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|2895.22|0
1628517990000|2021-08-09 14:06:30|2895.06|2895.06|2894.36|2894.36|2895.06|2895.06|2894.36|2894.36|0
1628518000000|2021-08-09 14:06:40|2894.25|2894.25|2893.86|2893.86|2894.25|2894.25|2893.86|2893.86|0
1628518010000|2021-08-09 14:06:50|2893.69|2893.69|2894.11|2894.11|2894.11|2894.11|2893.69|2893.69|0
1628518020000|2021-08-09 14:07:00|2894.28|2894.28|2894.79|2894.79|2894.79|2894.79|2894.28|2894.28|0
1628518040000|2021-08-09 14:07:20|2894.95|2894.95|2895.34|2895.34|2895.34|2895.34|2894.95|2894.95|0
1628518050000|2021-08-09 14:07:30|2895.38|2895.38|2896.04|2896.04|2896.04|2896.04|2895.38|2895.38|0
1628518060000|2021-08-09 14:07:40|2895.89|2895.89|2896.06|2896.06|2896.06|2896.06|2895.89|2895.89|0
1628518070000|2021-08-09 14:07:50|2895.84|2895.84|2894.99|2894.99|2895.95|2895.95|2894.99|2894.99|0
1628518080000|2021-08-09 14:08:00|2895.05|2895.05|2894.99|2894.99|2895.05|2895.05|2894.99|2894.99|0
1628518090000|2021-08-09 14:08:10|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|0
1628518100000|2021-08-09 14:08:20|2895.49|2895.49|2895.66|2895.66|2895.66|2895.66|2895.49|2895.49|0
1628518110000|2021-08-09 14:08:30|2895.68|2895.68|2896.19|2896.19|2896.19|2896.19|2895.68|2895.68|0
1628518120000|2021-08-09 14:08:40|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1628518130000|2021-08-09 14:08:50|2896.19|2896.19|2895.74|2895.74|2896.19|2896.19|2895.74|2895.74|0
1628518140000|2021-08-09 14:09:00|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1628518150000|2021-08-09 14:09:10|2896.05|2896.05|2896.37|2896.37|2896.37|2896.37|2896.05|2896.05|0
1628518160000|2021-08-09 14:09:20|2896.42|2896.42|2896.59|2896.59|2896.75|2896.75|2896.42|2896.42|0
1628518170000|2021-08-09 14:09:30|2896.53|2896.53|2895.22|2895.22|2896.53|2896.53|2895.22|2895.22|0
1628518190000|2021-08-09 14:09:50|2895.14|2895.14|2895.03|2895.03|2895.14|2895.14|2894.98|2894.98|0
1628518200000|2021-08-09 14:10:00|2895.2|2895.2|2894.64|2894.64|2895.2|2895.2|2894.49|2894.49|0
1628518210000|2021-08-09 14:10:10|2894.91|2894.91|2894.97|2894.97|2894.97|2894.97|2894.91|2894.91|0
1628518220000|2021-08-09 14:10:20|2895.02|2895.02|2896.3|2896.3|2896.52|2896.52|2895.02|2895.02|0
1628518240000|2021-08-09 14:10:40|2896.26|2896.26|2895.93|2895.93|2896.26|2896.26|2895.93|2895.93|0
1628518250000|2021-08-09 14:10:50|2895.87|2895.87|2895.09|2895.09|2895.87|2895.87|2895.09|2895.09|0
1628518260000|2021-08-09 14:11:00|2894.93|2894.93|2895.04|2895.04|2895.04|2895.04|2894.82|2894.82|0
1628518270000|2021-08-09 14:11:10|2895|2895|2894.42|2894.42|2895.11|2895.11|2894.42|2894.42|0
1628518280000|2021-08-09 14:11:20|2894.4|2894.4|2893.3|2893.3|2894.54|2894.54|2893.3|2893.3|0
1628518290000|2021-08-09 14:11:30|2893.13|2893.13|2893.03|2893.03|2893.13|2893.13|2893.03|2893.03|0
1628518300000|2021-08-09 14:11:40|2892.99|2892.99|2891.88|2891.88|2892.99|2892.99|2891.88|2891.88|0
1628518310000|2021-08-09 14:11:50|2892.04|2892.04|2892.59|2892.59|2892.65|2892.65|2891.76|2891.76|0
1628518320000|2021-08-09 14:12:00|2892.42|2892.42|2892.12|2892.12|2892.45|2892.45|2892.12|2892.12|0
1628518330000|2021-08-09 14:12:10|2891.84|2891.84|2890.31|2890.31|2891.84|2891.84|2890.31|2890.31|0
1628518340000|2021-08-09 14:12:20|2890.14|2890.14|2889.94|2889.94|2890.14|2890.14|2889.72|2889.72|0
1628518350000|2021-08-09 14:12:30|2890.27|2890.27|2889.77|2889.77|2890.27|2890.27|2889.77|2889.77|0
1628518360000|2021-08-09 14:12:40|2889.81|2889.81|2890.91|2890.91|2890.91|2890.91|2889.81|2889.81|0
1628518370000|2021-08-09 14:12:50|2891.02|2891.02|2891.27|2891.27|2891.27|2891.27|2890.92|2890.92|0
1628518380000|2021-08-09 14:13:00|2891.6|2891.6|2892.33|2892.33|2892.33|2892.33|2891.6|2891.6|0
1628518390000|2021-08-09 14:13:10|2892.66|2892.66|2892.82|2892.82|2892.82|2892.82|2892.66|2892.66|0
1628518400000|2021-08-09 14:13:20|2892.49|2892.49|2892.27|2892.27|2892.6|2892.6|2892.16|2892.16|0
1628518410000|2021-08-09 14:13:30|2892.43|2892.43|2892.76|2892.76|2892.76|2892.76|2892.43|2892.43|0
1628518420000|2021-08-09 14:13:40|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|0
1628518430000|2021-08-09 14:13:50|2892.62|2892.62|2892.56|2892.56|2892.62|2892.62|2892.56|2892.56|0
1628518440000|2021-08-09 14:14:00|2892.23|2892.23|2891.26|2891.26|2892.23|2892.23|2891.22|2891.22|0
1628518450000|2021-08-09 14:14:10|2891.18|2891.18|2891.31|2891.31|2891.31|2891.31|2891.09|2891.09|0
1628518460000|2021-08-09 14:14:20|2891.27|2891.27|2891.15|2891.15|2891.27|2891.27|2890.94|2890.94|0
1628518470000|2021-08-09 14:14:30|2891.2|2891.2|2891.33|2891.33|2891.33|2891.33|2891.2|2891.2|0
1628518480000|2021-08-09 14:14:40|2891.5|2891.5|2892.2|2892.2|2892.2|2892.2|2891.5|2891.5|0
1628518490000|2021-08-09 14:14:50|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|0
1628518500000|2021-08-09 14:15:00|2891.99|2891.99|2892.06|2892.06|2892.06|2892.06|2891.55|2891.55|0
1628518510000|2021-08-09 14:15:10|2892.12|2892.12|2892.35|2892.35|2892.59|2892.59|2892.12|2892.12|0
1628518520000|2021-08-09 14:15:20|2892.18|2892.18|2892.35|2892.35|2892.35|2892.35|2892.18|2892.18|0
1628518530000|2021-08-09 14:15:30|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|2892.37|0
1628518540000|2021-08-09 14:15:40|2892.31|2892.31|2892.25|2892.25|2892.48|2892.48|2892.25|2892.25|0
1628518550000|2021-08-09 14:15:50|2892.14|2892.14|2892.13|2892.13|2892.14|2892.14|2892.13|2892.13|0
1628518560000|2021-08-09 14:16:00|2892.07|2892.07|2890.93|2890.93|2892.07|2892.07|2890.7|2890.7|0
1628518570000|2021-08-09 14:16:10|2891.04|2891.04|2890.99|2890.99|2891.16|2891.16|2890.99|2890.99|0
1628518580000|2021-08-09 14:16:20|2890.82|2890.82|2890.66|2890.66|2890.82|2890.82|2890.66|2890.66|0
1628518590000|2021-08-09 14:16:30|2890.88|2890.88|2891.57|2891.57|2891.59|2891.59|2890.88|2890.88|0
1628518600000|2021-08-09 14:16:40|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|2891.59|0
1628518610000|2021-08-09 14:16:50|2891.7|2891.7|2891.91|2891.91|2891.91|2891.91|2891.7|2891.7|0
1628518620000|2021-08-09 14:17:00|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|2891.58|0
1628518630000|2021-08-09 14:17:10|2892.02|2892.02|2892.44|2892.44|2892.44|2892.44|2892.02|2892.02|0
1628518640000|2021-08-09 14:17:20|2892.52|2892.52|2892.79|2892.79|2892.79|2892.79|2892.52|2892.52|0
1628518650000|2021-08-09 14:17:30|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1628518660000|2021-08-09 14:17:40|2892.62|2892.62|2892.95|2892.95|2892.95|2892.95|2892.62|2892.62|0
1628518670000|2021-08-09 14:17:50|2892.41|2892.41|2891.91|2891.91|2892.41|2892.41|2891.91|2891.91|0
1628518680000|2021-08-09 14:18:00|2891.97|2891.97|2892.02|2892.02|2892.02|2892.02|2891.97|2891.97|0
1628518690000|2021-08-09 14:18:10|2892.35|2892.35|2892.13|2892.13|2892.35|2892.35|2892.13|2892.13|0
1628518720000|2021-08-09 14:18:40|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|2892.3|0
1628518730000|2021-08-09 14:18:50|2892.32|2892.32|2892.44|2892.44|2892.44|2892.44|2892.32|2892.32|0
1628518740000|2021-08-09 14:19:00|2892.21|2892.21|2892.47|2892.47|2892.47|2892.47|2892.21|2892.21|0
1628518750000|2021-08-09 14:19:10|2892.8|2892.8|2893.49|2893.49|2893.49|2893.49|2892.8|2892.8|0
1628518760000|2021-08-09 14:19:20|2893.63|2893.63|2893.71|2893.71|2893.71|2893.71|2893.63|2893.63|0
1628518770000|2021-08-09 14:19:30|2893.74|2893.74|2894.13|2894.13|2894.13|2894.13|2893.63|2893.63|0
1628518780000|2021-08-09 14:19:40|2894.29|2894.29|2892.65|2892.65|2894.29|2894.29|2892.65|2892.65|0
1628518790000|2021-08-09 14:19:50|2892.76|2892.76|2892.82|2892.82|2892.82|2892.82|2892.76|2892.76|0
1628518800000|2021-08-09 14:20:00|2892.59|2892.59|2893.02|2893.02|2893.02|2893.02|2892.59|2892.59|0
1628518810000|2021-08-09 14:20:10|2893.18|2893.18|2893.36|2893.36|2893.36|2893.36|2893.18|2893.18|0
1628518820000|2021-08-09 14:20:20|2893.24|2893.24|2893.74|2893.74|2893.74|2893.74|2893.24|2893.24|0
1628518840000|2021-08-09 14:20:40|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|0
1628518850000|2021-08-09 14:20:50|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1628518860000|2021-08-09 14:21:00|2893.85|2893.85|2893.06|2893.06|2893.85|2893.85|2893.06|2893.06|0
1628518870000|2021-08-09 14:21:10|2893.17|2893.17|2893.13|2893.13|2893.17|2893.17|2893.13|2893.13|0
1628518880000|2021-08-09 14:21:20|2893.09|2893.09|2892.76|2892.76|2893.09|2893.09|2892.76|2892.76|0
1628518890000|2021-08-09 14:21:30|2892.7|2892.7|2892.65|2892.65|2892.7|2892.7|2892.65|2892.65|0
1628518900000|2021-08-09 14:21:40|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|2892.81|0
1628518910000|2021-08-09 14:21:50|2892.87|2892.87|2893.43|2893.43|2893.43|2893.43|2892.87|2892.87|0
1628518920000|2021-08-09 14:22:00|2893.27|2893.27|2893.09|2893.09|2893.27|2893.27|2893.09|2893.09|0
1628518930000|2021-08-09 14:22:10|2893.01|2893.01|2892.34|2892.34|2893.01|2893.01|2892.34|2892.34|0
1628518940000|2021-08-09 14:22:20|2892.17|2892.17|2891.97|2891.97|2892.17|2892.17|2891.97|2891.97|0
1628518950000|2021-08-09 14:22:30|2892.15|2892.15|2892.73|2892.73|2892.73|2892.73|2892.15|2892.15|0
1628518960000|2021-08-09 14:22:40|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.12|2892.12|0
1628518970000|2021-08-09 14:22:50|2892.4|2892.4|2892.31|2892.31|2892.4|2892.4|2892.31|2892.31|0
1628518980000|2021-08-09 14:23:00|2892.23|2892.23|2892.9|2892.9|2892.9|2892.9|2892.23|2892.23|0
1628518990000|2021-08-09 14:23:10|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1628519000000|2021-08-09 14:23:20|2893.05|2893.05|2893.35|2893.35|2893.35|2893.35|2893.05|2893.05|0
1628519020000|2021-08-09 14:23:40|2893.46|2893.46|2893.69|2893.69|2893.69|2893.69|2893.46|2893.46|0
1628519030000|2021-08-09 14:23:50|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|2893.52|0
1628519040000|2021-08-09 14:24:00|2893.6|2893.6|2893.67|2893.67|2893.89|2893.89|2893.6|2893.6|0
1628519050000|2021-08-09 14:24:10|2893.69|2893.69|2894.3|2894.3|2894.3|2894.3|2893.69|2893.69|0
1628519060000|2021-08-09 14:24:20|2894.38|2894.38|2894.95|2894.95|2894.95|2894.95|2894.38|2894.38|0
1628519070000|2021-08-09 14:24:30|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|2894.91|0
1628519090000|2021-08-09 14:24:50|2895.02|2895.02|2894.96|2894.96|2895.02|2895.02|2894.96|2894.96|0
1628519100000|2021-08-09 14:25:00|2895.2|2895.2|2894.83|2894.83|2895.27|2895.27|2894.83|2894.83|0
1628519110000|2021-08-09 14:25:10|2894.66|2894.66|2893.94|2893.94|2894.66|2894.66|2893.94|2893.94|0
1628519120000|2021-08-09 14:25:20|2894.05|2894.05|2893.88|2893.88|2894.05|2894.05|2893.88|2893.88|0
1628519130000|2021-08-09 14:25:30|2893.94|2893.94|2894.45|2894.45|2894.45|2894.45|2893.94|2893.94|0
1628519140000|2021-08-09 14:25:40|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|2894.27|0
1628519150000|2021-08-09 14:25:50|2894.22|2894.22|2894.27|2894.27|2894.27|2894.27|2894.22|2894.22|0
1628519160000|2021-08-09 14:26:00|2894.11|2894.11|2894.39|2894.39|2894.39|2894.39|2894.11|2894.11|0
1628519170000|2021-08-09 14:26:10|2894.6|2894.6|2894.64|2894.64|2894.64|2894.64|2894.55|2894.55|0
1628519190000|2021-08-09 14:26:30|2894.47|2894.47|2893.89|2893.89|2894.47|2894.47|2893.83|2893.83|0
1628519210000|2021-08-09 14:26:50|2894|2894|2894|2894|2894|2894|2894|2894|0
1628519220000|2021-08-09 14:27:00|2893.83|2893.83|2893.01|2893.01|2893.83|2893.83|2892.95|2892.95|0
1628519230000|2021-08-09 14:27:10|2892.96|2892.96|2892.79|2892.79|2892.96|2892.96|2892.79|2892.79|0
1628519240000|2021-08-09 14:27:20|2893.01|2893.01|2892.57|2892.57|2893.01|2893.01|2892.46|2892.46|0
1628519250000|2021-08-09 14:27:30|2892.79|2892.79|2892.52|2892.52|2892.79|2892.79|2892.52|2892.52|0
1628519260000|2021-08-09 14:27:40|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|2892.68|0
1628519270000|2021-08-09 14:27:50|2892.85|2892.85|2892.68|2892.68|2892.85|2892.85|2892.68|2892.68|0
1628519280000|2021-08-09 14:28:00|2892.63|2892.63|2891.85|2891.85|2892.63|2892.63|2891.85|2891.85|0
1628519290000|2021-08-09 14:28:10|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|2892.01|0
1628519310000|2021-08-09 14:28:30|2892.03|2892.03|2892.2|2892.2|2892.2|2892.2|2892.03|2892.03|0
1628519320000|2021-08-09 14:28:40|2892.08|2892.08|2892.14|2892.14|2892.14|2892.14|2892.08|2892.08|0
1628519330000|2021-08-09 14:28:50|2892.08|2892.08|2892.04|2892.04|2892.08|2892.08|2892.04|2892.04|0
1628519340000|2021-08-09 14:29:00|2891.71|2891.71|2891.31|2891.31|2891.71|2891.71|2891.31|2891.31|0
1628519350000|2021-08-09 14:29:10|2890.87|2890.87|2890.78|2890.78|2890.98|2890.98|2890.78|2890.78|0
1628519360000|2021-08-09 14:29:20|2890.84|2890.84|2891.12|2891.12|2891.12|2891.12|2890.84|2890.84|0
1628519370000|2021-08-09 14:29:30|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|2891.06|0
1628519380000|2021-08-09 14:29:40|2890.98|2890.98|2890.64|2890.64|2890.98|2890.98|2890.64|2890.64|0
1628519390000|2021-08-09 14:29:50|2890.7|2890.7|2890.87|2890.87|2890.87|2890.87|2890.7|2890.7|0
1628519400000|2021-08-09 14:30:00|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|2890.7|0
1628519410000|2021-08-09 14:30:10|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|2890.53|0
1628519420000|2021-08-09 14:30:20|2890.7|2890.7|2890.59|2890.59|2890.76|2890.76|2890.59|2890.59|0
1628519430000|2021-08-09 14:30:30|2890.26|2890.26|2889.52|2889.52|2890.26|2890.26|2889.42|2889.42|0
1628519440000|2021-08-09 14:30:40|2889.51|2889.51|2889.54|2889.54|2889.54|2889.54|2889.49|2889.49|0
1628519450000|2021-08-09 14:30:50|2889.43|2889.43|2888.93|2888.93|2889.43|2889.43|2888.87|2888.87|0
1628519460000|2021-08-09 14:31:00|2888.87|2888.87|2889.09|2889.09|2889.15|2889.15|2888.65|2888.65|0
1628519470000|2021-08-09 14:31:10|2889.21|2889.21|2889.15|2889.15|2889.21|2889.21|2889.15|2889.15|0
1628519480000|2021-08-09 14:31:20|2889.32|2889.32|2890.21|2890.21|2890.21|2890.21|2889.32|2889.32|0
1628519490000|2021-08-09 14:31:30|2890.19|2890.19|2890.19|2890.19|2890.19|2890.19|2890.19|2890.19|0
1628519500000|2021-08-09 14:31:40|2890.36|2890.36|2890.47|2890.47|2890.47|2890.47|2890.36|2890.36|0
1628519520000|2021-08-09 14:32:00|2890.53|2890.53|2890.57|2890.57|2890.57|2890.57|2890.53|2890.53|0
1628519530000|2021-08-09 14:32:10|2890.74|2890.74|2890.98|2890.98|2890.98|2890.98|2890.7|2890.7|0
1628519540000|2021-08-09 14:32:20|2890.96|2890.96|2890.64|2890.64|2890.96|2890.96|2890.64|2890.64|0
1628519560000|2021-08-09 14:32:40|2890.89|2890.89|2891|2891|2891|2891|2890.89|2890.89|0
1628519580000|2021-08-09 14:33:00|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|2891.12|0
1628519590000|2021-08-09 14:33:10|2891.01|2891.01|2891.01|2891.01|2891.01|2891.01|2891.01|2891.01|0
1628519600000|2021-08-09 14:33:20|2891.09|2891.09|2890.87|2890.87|2891.09|2891.09|2890.87|2890.87|0
1628519610000|2021-08-09 14:33:30|2890.92|2890.92|2890.92|2890.92|2890.92|2890.92|2890.92|2890.92|0
1628519620000|2021-08-09 14:33:40|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|2890.94|0
1628519630000|2021-08-09 14:33:50|2890.64|2890.64|2890.38|2890.38|2890.64|2890.64|2890.38|2890.38|0
1628519640000|2021-08-09 14:34:00|2890.22|2890.22|2889.99|2889.99|2890.22|2890.22|2889.99|2889.99|0
1628519650000|2021-08-09 14:34:10|2890.01|2890.01|2890.3|2890.3|2890.32|2890.32|2889.99|2889.99|0
1628519660000|2021-08-09 14:34:20|2890.32|2890.32|2890.3|2890.3|2890.32|2890.32|2890.28|2890.28|0
1628519670000|2021-08-09 14:34:30|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1628519680000|2021-08-09 14:34:40|2890.2|2890.2|2890.03|2890.03|2890.2|2890.2|2890.03|2890.03|0
1628519690000|2021-08-09 14:34:50|2890.05|2890.05|2890.26|2890.26|2890.26|2890.26|2890.03|2890.03|0
1628519700000|2021-08-09 14:35:00|2890.3|2890.3|2890.13|2890.13|2890.3|2890.3|2890.13|2890.13|0
1628519710000|2021-08-09 14:35:10|2890.18|2890.18|2889.63|2889.63|2890.18|2890.18|2889.35|2889.35|0
1628519720000|2021-08-09 14:35:20|2889.65|2889.65|2889.59|2889.59|2889.65|2889.65|2889.59|2889.59|0
1628519730000|2021-08-09 14:35:30|2889.76|2889.76|2890.04|2890.04|2890.04|2890.04|2889.76|2889.76|0
1628519740000|2021-08-09 14:35:40|2890.47|2890.47|2890.68|2890.68|2890.87|2890.87|2890.44|2890.44|0
1628519750000|2021-08-09 14:35:50|2890.63|2890.63|2890.84|2890.84|2890.84|2890.84|2890.29|2890.29|0
1628519760000|2021-08-09 14:36:00|2890.57|2890.57|2890.62|2890.62|2890.62|2890.62|2890.57|2890.57|0
1628519770000|2021-08-09 14:36:10|2890.68|2890.68|2890.6|2890.6|2890.68|2890.68|2890.6|2890.6|0
1628519780000|2021-08-09 14:36:20|2890.66|2890.66|2890.48|2890.48|2890.66|2890.66|2890.48|2890.48|0
1628519800000|2021-08-09 14:36:40|2890.25|2890.25|2890.14|2890.14|2890.25|2890.25|2889.97|2889.97|0
1628519820000|2021-08-09 14:37:00|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|2890.22|0
1628519830000|2021-08-09 14:37:10|2890.24|2890.24|2890.96|2890.96|2890.96|2890.96|2890.24|2890.24|0
1628519840000|2021-08-09 14:37:20|2891.07|2891.07|2893.1|2893.1|2893.1|2893.1|2890.96|2890.96|0
1628519850000|2021-08-09 14:37:30|2893.43|2893.43|2893.13|2893.13|2893.43|2893.43|2893.1|2893.1|0
1628519860000|2021-08-09 14:37:40|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|2892.96|0
1628519870000|2021-08-09 14:37:50|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|0
1628519880000|2021-08-09 14:38:00|2892.85|2892.85|2892.82|2892.82|2892.91|2892.91|2892.82|2892.82|0
1628519890000|2021-08-09 14:38:10|2892.66|2892.66|2892.11|2892.11|2892.66|2892.66|2892.09|2892.09|0
1628519900000|2021-08-09 14:38:20|2892.17|2892.17|2892.12|2892.12|2892.17|2892.17|2892.12|2892.12|0
1628519910000|2021-08-09 14:38:30|2891.92|2891.92|2891.74|2891.74|2891.92|2891.92|2891.74|2891.74|0
1628519930000|2021-08-09 14:38:50|2891.8|2891.8|2891.74|2891.74|2891.8|2891.8|2891.74|2891.74|0
1628519950000|2021-08-09 14:39:10|2891.69|2891.69|2891.72|2891.72|2891.74|2891.74|2891.69|2891.69|0
1628519970000|2021-08-09 14:39:30|2891.67|2891.67|2891.59|2891.59|2891.67|2891.67|2891.59|2891.59|0
1628519980000|2021-08-09 14:39:40|2891.65|2891.65|2891.9|2891.9|2892.46|2892.46|2891.65|2891.65|0
1628519990000|2021-08-09 14:39:50|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1628520000000|2021-08-09 14:40:00|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|2892.07|0
1628520020000|2021-08-09 14:40:20|2892.02|2892.02|2891.52|2891.52|2892.02|2892.02|2891.52|2891.52|0
1628520030000|2021-08-09 14:40:30|2891.56|2891.56|2891.52|2891.52|2891.56|2891.56|2891.52|2891.52|0
1628520040000|2021-08-09 14:40:40|2891.41|2891.41|2891.85|2891.85|2891.85|2891.85|2891.41|2891.41|0
1628520050000|2021-08-09 14:40:50|2891.89|2891.89|2892.06|2892.06|2892.06|2892.06|2891.89|2891.89|0
1628520060000|2021-08-09 14:41:00|2892.47|2892.47|2892.66|2892.66|2892.66|2892.66|2892.47|2892.47|0
1628520070000|2021-08-09 14:41:10|2892.6|2892.6|2892.09|2892.09|2892.73|2892.73|2892.03|2892.03|0
1628520080000|2021-08-09 14:41:20|2891.92|2891.92|2891.69|2891.69|2891.92|2891.92|2891.69|2891.69|0
1628520090000|2021-08-09 14:41:30|2891.8|2891.8|2891.91|2891.91|2891.91|2891.91|2891.8|2891.8|0
1628520100000|2021-08-09 14:41:40|2891.96|2891.96|2892.17|2892.17|2892.17|2892.17|2891.96|2891.96|0
1628520110000|2021-08-09 14:41:50|2892.23|2892.23|2892.27|2892.27|2892.27|2892.27|2892.23|2892.23|0
1628520120000|2021-08-09 14:42:00|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|2892.44|0
1628520130000|2021-08-09 14:42:10|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1628520140000|2021-08-09 14:42:20|2892.55|2892.55|2892.74|2892.74|2892.78|2892.78|2892.55|2892.55|0
1628520150000|2021-08-09 14:42:30|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|2892.62|0
1628520160000|2021-08-09 14:42:40|2892.54|2892.54|2892.7|2892.7|2892.7|2892.7|2892.54|2892.54|0
1628520170000|2021-08-09 14:42:50|2892.87|2892.87|2893.54|2893.54|2893.54|2893.54|2892.87|2892.87|0
1628520180000|2021-08-09 14:43:00|2893.62|2893.62|2893.73|2893.73|2893.73|2893.73|2893.62|2893.62|0
1628520190000|2021-08-09 14:43:10|2893.9|2893.9|2894.01|2894.01|2894.01|2894.01|2893.84|2893.84|0
1628520200000|2021-08-09 14:43:20|2894.26|2894.26|2894.47|2894.47|2894.47|2894.47|2894.26|2894.26|0
1628520210000|2021-08-09 14:43:30|2894.48|2894.48|2895.06|2895.06|2895.06|2895.06|2894.48|2894.48|0
1628520220000|2021-08-09 14:43:40|2895.04|2895.04|2895.35|2895.35|2895.35|2895.35|2895.02|2895.02|0
1628520230000|2021-08-09 14:43:50|2895.44|2895.44|2895.58|2895.58|2895.66|2895.66|2895.44|2895.44|0
1628520240000|2021-08-09 14:44:00|2895.41|2895.41|2895.58|2895.58|2895.58|2895.58|2895.25|2895.25|0
1628520250000|2021-08-09 14:44:10|2895.6|2895.6|2896.74|2896.74|2896.74|2896.74|2895.6|2895.6|0
1628520260000|2021-08-09 14:44:20|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|0
1628520270000|2021-08-09 14:44:30|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|2896.32|0
1628520280000|2021-08-09 14:44:40|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|0
1628520300000|2021-08-09 14:45:00|2896.17|2896.17|2896.81|2896.81|2896.81|2896.81|2896.17|2896.17|0
1628520310000|2021-08-09 14:45:10|2896.75|2896.75|2896.76|2896.76|2896.76|2896.76|2896.65|2896.65|0
1628520320000|2021-08-09 14:45:20|2896.71|2896.71|2896.65|2896.65|2896.71|2896.71|2896.59|2896.59|0
1628520330000|2021-08-09 14:45:30|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1628520340000|2021-08-09 14:45:40|2896.46|2896.46|2896.37|2896.37|2896.48|2896.48|2896.37|2896.37|0
1628520350000|2021-08-09 14:45:50|2896.42|2896.42|2896.3|2896.3|2896.42|2896.42|2896.3|2896.3|0
1628520360000|2021-08-09 14:46:00|2896.25|2896.25|2895.99|2895.99|2896.25|2896.25|2895.99|2895.99|0
1628520370000|2021-08-09 14:46:10|2896.11|2896.11|2895.88|2895.88|2896.11|2896.11|2895.71|2895.71|0
1628520390000|2021-08-09 14:46:30|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|2895.79|0
1628520400000|2021-08-09 14:46:40|2896.02|2896.02|2896.52|2896.52|2896.57|2896.57|2896.02|2896.02|0
1628520410000|2021-08-09 14:46:50|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|2896.6|0
1628520420000|2021-08-09 14:47:00|2896.65|2896.65|2896.73|2896.73|2896.81|2896.81|2896.65|2896.65|0
1628520430000|2021-08-09 14:47:10|2897.01|2897.01|2897.12|2897.12|2897.12|2897.12|2897.01|2897.01|0
1628520440000|2021-08-09 14:47:20|2897.06|2897.06|2897.06|2897.06|2897.06|2897.06|2897.06|2897.06|0
1628520450000|2021-08-09 14:47:30|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|0
1628520460000|2021-08-09 14:47:40|2897.11|2897.11|2897.34|2897.34|2897.45|2897.45|2897.11|2897.11|0
1628520470000|2021-08-09 14:47:50|2897.28|2897.28|2897.36|2897.36|2897.36|2897.36|2897.22|2897.22|0
1628520480000|2021-08-09 14:48:00|2897.47|2897.47|2897.32|2897.32|2897.49|2897.49|2897.32|2897.32|0
1628520490000|2021-08-09 14:48:10|2897.21|2897.21|2897.46|2897.46|2897.52|2897.52|2897.21|2897.21|0
1628520510000|2021-08-09 14:48:30|2897.63|2897.63|2897.74|2897.74|2897.74|2897.74|2897.63|2897.63|0
1628520520000|2021-08-09 14:48:40|2897.57|2897.57|2897.19|2897.19|2897.69|2897.69|2897.19|2897.19|0
1628520530000|2021-08-09 14:48:50|2897.15|2897.15|2896.5|2896.5|2897.15|2897.15|2896.5|2896.5|0
1628520540000|2021-08-09 14:49:00|2896.77|2896.77|2896.82|2896.82|2896.82|2896.82|2896.77|2896.77|0
1628520550000|2021-08-09 14:49:10|2896.48|2896.48|2896.87|2896.87|2896.87|2896.87|2896.48|2896.48|0
1628520560000|2021-08-09 14:49:20|2897.1|2897.1|2897.49|2897.49|2897.49|2897.49|2897.1|2897.1|0
1628520570000|2021-08-09 14:49:30|2897.53|2897.53|2897.78|2897.78|2897.78|2897.78|2897.53|2897.53|0
1628520580000|2021-08-09 14:49:40|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1628520600000|2021-08-09 14:50:00|2897.72|2897.72|2897.78|2897.78|2897.78|2897.78|2897.72|2897.72|0
1628520610000|2021-08-09 14:50:10|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1628520620000|2021-08-09 14:50:20|2897.94|2897.94|2897.95|2897.95|2897.95|2897.95|2897.94|2897.94|0
1628520630000|2021-08-09 14:50:30|2898.15|2898.15|2898.15|2898.15|2898.31|2898.31|2898.15|2898.15|0
1628520650000|2021-08-09 14:50:50|2897.98|2897.98|2897.6|2897.6|2897.98|2897.98|2897.6|2897.6|0
1628520670000|2021-08-09 14:51:10|2897.78|2897.78|2897.89|2897.89|2897.89|2897.89|2897.78|2897.78|0
1628520680000|2021-08-09 14:51:20|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|0
1628520700000|2021-08-09 14:51:40|2897.51|2897.51|2897.38|2897.38|2897.67|2897.67|2897.38|2897.38|0
1628520710000|2021-08-09 14:51:50|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|0
1628520720000|2021-08-09 14:52:00|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|2897.43|0
1628520730000|2021-08-09 14:52:10|2897.26|2897.26|2897.32|2897.32|2897.32|2897.32|2897.21|2897.21|0
1628520740000|2021-08-09 14:52:20|2897.43|2897.43|2897.49|2897.49|2897.49|2897.49|2897.43|2897.43|0
1628520750000|2021-08-09 14:52:30|2897.54|2897.54|2897.9|2897.9|2897.9|2897.9|2897.54|2897.54|0
1628520760000|2021-08-09 14:52:40|2897.93|2897.93|2897.98|2897.98|2897.98|2897.98|2897.93|2897.93|0
1628520770000|2021-08-09 14:52:50|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|0
1628520780000|2021-08-09 14:53:00|2897.76|2897.76|2897.59|2897.59|2897.76|2897.76|2897.59|2897.59|0
1628520790000|2021-08-09 14:53:10|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1628520810000|2021-08-09 14:53:30|2898.04|2898.04|2898.38|2898.38|2898.38|2898.38|2898.04|2898.04|0
1628520820000|2021-08-09 14:53:40|2898.21|2898.21|2898.21|2898.21|2898.32|2898.32|2898.15|2898.15|0
1628520840000|2021-08-09 14:54:00|2898.19|2898.19|2897.75|2897.75|2898.19|2898.19|2897.75|2897.75|0
1628520850000|2021-08-09 14:54:10|2897.64|2897.64|2897.55|2897.55|2897.64|2897.64|2897.05|2897.05|0
1628520860000|2021-08-09 14:54:20|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1628520870000|2021-08-09 14:54:30|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1628520880000|2021-08-09 14:54:40|2898.04|2898.04|2898.04|2898.04|2898.2|2898.2|2898.04|2898.04|0
1628520890000|2021-08-09 14:54:50|2897.87|2897.87|2897.81|2897.81|2897.87|2897.87|2897.81|2897.81|0
1628520910000|2021-08-09 14:55:10|2897.98|2897.98|2897.97|2897.97|2898.15|2898.15|2897.97|2897.97|0
1628520920000|2021-08-09 14:55:20|2898.35|2898.35|2898.37|2898.37|2898.37|2898.37|2898.35|2898.35|0
1628520930000|2021-08-09 14:55:30|2898.42|2898.42|2898.52|2898.52|2898.52|2898.52|2898.42|2898.42|0
1628520940000|2021-08-09 14:55:40|2898.47|2898.47|2898.3|2898.3|2898.47|2898.47|2898.3|2898.3|0
1628520960000|2021-08-09 14:56:00|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|2898.32|0
1628520970000|2021-08-09 14:56:10|2898.43|2898.43|2898.76|2898.76|2898.76|2898.76|2898.43|2898.43|0
1628520980000|2021-08-09 14:56:20|2898.82|2898.82|2898.93|2898.93|2898.93|2898.93|2898.82|2898.82|0
1628520990000|2021-08-09 14:56:30|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|2898.91|0
1628521000000|2021-08-09 14:56:40|2898.8|2898.8|2898.8|2898.8|2898.8|2898.8|2898.8|2898.8|0
1628521010000|2021-08-09 14:56:50|2898.64|2898.64|2898.8|2898.8|2898.8|2898.8|2898.64|2898.64|0
1628521020000|2021-08-09 14:57:00|2898.97|2898.97|2898.86|2898.86|2898.97|2898.97|2898.86|2898.86|0
1628521030000|2021-08-09 14:57:10|2898.74|2898.74|2898.66|2898.66|2898.74|2898.74|2898.66|2898.66|0
1628521040000|2021-08-09 14:57:20|2898.77|2898.77|2898.94|2898.94|2898.94|2898.94|2898.77|2898.77|0
1628521050000|2021-08-09 14:57:30|2899.1|2899.1|2899.32|2899.32|2899.32|2899.32|2899.1|2899.1|0
1628521060000|2021-08-09 14:57:40|2899.44|2899.44|2899.03|2899.03|2899.72|2899.72|2899.03|2899.03|0
1628521070000|2021-08-09 14:57:50|2898.92|2898.92|2898.98|2898.98|2898.98|2898.98|2898.92|2898.92|0
1628521080000|2021-08-09 14:58:00|2898.93|2898.93|2898.91|2898.91|2898.93|2898.93|2898.91|2898.91|0
1628521100000|2021-08-09 14:58:20|2898.87|2898.87|2899.25|2899.25|2899.25|2899.25|2898.87|2898.87|0
1628521110000|2021-08-09 14:58:30|2899.36|2899.36|2899.55|2899.55|2899.55|2899.55|2899.36|2899.36|0
1628521120000|2021-08-09 14:58:40|2899.61|2899.61|2899.77|2899.77|2899.77|2899.77|2899.61|2899.61|0
1628521130000|2021-08-09 14:58:50|2899.61|2899.61|2900.51|2900.51|2900.51|2900.51|2899.61|2899.61|0
1628521140000|2021-08-09 14:59:00|2900.34|2900.34|2899.57|2899.57|2900.34|2900.34|2899.57|2899.57|0
1628521150000|2021-08-09 14:59:10|2899.47|2899.47|2899.36|2899.36|2899.47|2899.47|2899.36|2899.36|0
1628521160000|2021-08-09 14:59:20|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|2899.42|0
1628521180000|2021-08-09 14:59:40|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1628521190000|2021-08-09 14:59:50|2899.7|2899.7|2899.72|2899.72|2899.72|2899.72|2899.7|2899.7|0
1628521200000|2021-08-09 15:00:00|2899.67|2899.67|2898.97|2898.97|2899.67|2899.67|2898.89|2898.89|0
1628521210000|2021-08-09 15:00:10|2898.74|2898.74|2898.63|2898.63|2898.74|2898.74|2898.63|2898.63|0
1628521220000|2021-08-09 15:00:20|2898.8|2898.8|2899.03|2899.03|2899.03|2899.03|2898.8|2898.8|0
1628521230000|2021-08-09 15:00:30|2898.91|2898.91|2898.7|2898.7|2898.91|2898.91|2898.7|2898.7|0
1628521250000|2021-08-09 15:00:50|2898.2|2898.2|2898.26|2898.26|2898.26|2898.26|2898.2|2898.2|0
1628521260000|2021-08-09 15:01:00|2898.2|2898.2|2898.71|2898.71|2898.71|2898.71|2898.09|2898.09|0
1628521270000|2021-08-09 15:01:10|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|0
1628521280000|2021-08-09 15:01:20|2899.05|2899.05|2899.21|2899.21|2899.21|2899.21|2899.05|2899.05|0
1628521290000|2021-08-09 15:01:30|2899.3|2899.3|2899.47|2899.47|2899.47|2899.47|2899.3|2899.3|0
1628521300000|2021-08-09 15:01:40|2898.96|2898.96|2898.79|2898.79|2899.14|2899.14|2898.79|2898.79|0
1628521310000|2021-08-09 15:01:50|2898.68|2898.68|2898.57|2898.57|2898.68|2898.68|2898.51|2898.51|0
1628521320000|2021-08-09 15:02:00|2898.63|2898.63|2898.41|2898.41|2898.63|2898.63|2898.41|2898.41|0
1628521330000|2021-08-09 15:02:10|2898.35|2898.35|2898.35|2898.35|2898.35|2898.35|2898.13|2898.13|0
1628521340000|2021-08-09 15:02:20|2898.19|2898.19|2898.06|2898.06|2898.19|2898.19|2898.06|2898.06|0
1628521350000|2021-08-09 15:02:30|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|2897.9|0
1628521370000|2021-08-09 15:02:50|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|0
1628521380000|2021-08-09 15:03:00|2897.89|2897.89|2896.66|2896.66|2897.89|2897.89|2896.66|2896.66|0
1628521390000|2021-08-09 15:03:10|2896.57|2896.57|2897.26|2897.26|2897.46|2897.46|2896.57|2896.57|0
1628521400000|2021-08-09 15:03:20|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1628521410000|2021-08-09 15:03:30|2897.16|2897.16|2897.57|2897.57|2897.57|2897.57|2897.16|2897.16|0
1628521420000|2021-08-09 15:03:40|2897.73|2897.73|2897.73|2897.73|2897.73|2897.73|2897.73|2897.73|0
1628521440000|2021-08-09 15:04:00|2897.71|2897.71|2897.24|2897.24|2897.71|2897.71|2897.24|2897.24|0
1628521450000|2021-08-09 15:04:10|2897.36|2897.36|2897.47|2897.47|2897.64|2897.64|2897.36|2897.36|0
1628521460000|2021-08-09 15:04:20|2897.58|2897.58|2897.58|2897.58|2897.62|2897.62|2897.58|2897.58|0
1628521470000|2021-08-09 15:04:30|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1628521490000|2021-08-09 15:04:50|2897.52|2897.52|2897.46|2897.46|2897.52|2897.52|2897.46|2897.46|0
1628521500000|2021-08-09 15:05:00|2897.38|2897.38|2897.1|2897.1|2897.38|2897.38|2897.1|2897.1|0
1628521510000|2021-08-09 15:05:10|2896.93|2896.93|2897.22|2897.22|2897.22|2897.22|2896.93|2896.93|0
1628521520000|2021-08-09 15:05:20|2897.39|2897.39|2897.22|2897.22|2897.39|2897.39|2897.22|2897.22|0
1628521530000|2021-08-09 15:05:30|2897.06|2897.06|2896.89|2896.89|2897.06|2897.06|2896.89|2896.89|0
1628521550000|2021-08-09 15:05:50|2897|2897|2897|2897|2897|2897|2897|2897|0
1628521560000|2021-08-09 15:06:00|2897.17|2897.17|2896.84|2896.84|2897.34|2897.34|2896.84|2896.84|0
1628521570000|2021-08-09 15:06:10|2896.78|2896.78|2896.22|2896.22|2896.78|2896.78|2896.05|2896.05|0
1628521600000|2021-08-09 15:06:40|2896.33|2896.33|2896.5|2896.5|2896.5|2896.5|2896.33|2896.33|0
1628521610000|2021-08-09 15:06:50|2896.61|2896.61|2896.66|2896.66|2896.66|2896.66|2896.61|2896.61|0
1628521620000|2021-08-09 15:07:00|2896.72|2896.72|2897.82|2897.82|2897.82|2897.82|2896.72|2896.72|0
1628521630000|2021-08-09 15:07:10|2897.9|2897.9|2897.78|2897.78|2897.9|2897.9|2897.73|2897.73|0
1628521640000|2021-08-09 15:07:20|2897.8|2897.8|2897.74|2897.74|2897.8|2897.8|2897.63|2897.63|0
1628521650000|2021-08-09 15:07:30|2897.8|2897.8|2898.99|2898.99|2898.99|2898.99|2897.8|2897.8|0
1628521660000|2021-08-09 15:07:40|2899.01|2899.01|2898.66|2898.66|2899.01|2899.01|2898.66|2898.66|0
1628521670000|2021-08-09 15:07:50|2898.72|2898.72|2898.44|2898.44|2898.72|2898.72|2898.44|2898.44|0
1628521690000|2021-08-09 15:08:10|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|2898.27|0
1628521700000|2021-08-09 15:08:20|2898.11|2898.11|2898.02|2898.02|2898.11|2898.11|2897.73|2897.73|0
1628521710000|2021-08-09 15:08:30|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1628521720000|2021-08-09 15:08:40|2898.16|2898.16|2898.22|2898.22|2898.22|2898.22|2898.16|2898.16|0
1628521730000|2021-08-09 15:08:50|2898.34|2898.34|2898.4|2898.4|2898.4|2898.4|2898.34|2898.34|0
1628521740000|2021-08-09 15:09:00|2898.57|2898.57|2898.93|2898.93|2898.93|2898.93|2898.57|2898.57|0
1628521750000|2021-08-09 15:09:10|2898.88|2898.88|2898.65|2898.65|2898.88|2898.88|2898.65|2898.65|0
1628521760000|2021-08-09 15:09:20|2898.66|2898.66|2898.67|2898.67|2898.67|2898.67|2898.66|2898.66|0
1628521770000|2021-08-09 15:09:30|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|2898.75|0
1628521780000|2021-08-09 15:09:40|2898.79|2898.79|2899.24|2899.24|2899.24|2899.24|2898.79|2898.79|0
1628521790000|2021-08-09 15:09:50|2899.2|2899.2|2899.14|2899.14|2899.2|2899.2|2899.14|2899.14|0
1628521800000|2021-08-09 15:10:00|2899.09|2899.09|2899.2|2899.2|2899.2|2899.2|2899.03|2899.03|0
1628521810000|2021-08-09 15:10:10|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|0
1628521820000|2021-08-09 15:10:20|2899.16|2899.16|2899.65|2899.65|2899.65|2899.65|2899.16|2899.16|0
1628521840000|2021-08-09 15:10:40|2899.83|2899.83|2899.83|2899.83|2900|2900|2899.67|2899.67|0
1628521850000|2021-08-09 15:10:50|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|0
1628521860000|2021-08-09 15:11:00|2899.72|2899.72|2900.51|2900.51|2900.51|2900.51|2899.72|2899.72|0
1628521870000|2021-08-09 15:11:10|2900.67|2900.67|2900.51|2900.51|2900.67|2900.67|2900.51|2900.51|0
1628521880000|2021-08-09 15:11:20|2900.59|2900.59|2900.07|2900.07|2900.68|2900.68|2900.07|2900.07|0
1628521890000|2021-08-09 15:11:30|2900.41|2900.41|2900.2|2900.2|2900.43|2900.43|2900.14|2900.14|0
1628521900000|2021-08-09 15:11:40|2899.81|2899.81|2899.81|2899.81|2899.85|2899.85|2899.81|2899.81|0
1628521910000|2021-08-09 15:11:50|2899.86|2899.86|2900.14|2900.14|2900.14|2900.14|2899.81|2899.81|0
1628521920000|2021-08-09 15:12:00|2899.91|2899.91|2899.69|2899.69|2899.91|2899.91|2899.69|2899.69|0
1628521940000|2021-08-09 15:12:20|2899.98|2899.98|2899.98|2899.98|2900.14|2900.14|2899.92|2899.92|0
1628521950000|2021-08-09 15:12:30|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|0
1628521960000|2021-08-09 15:12:40|2900.09|2900.09|2900.42|2900.42|2900.59|2900.59|2900.09|2900.09|0
1628521970000|2021-08-09 15:12:50|2900.48|2900.48|2900.44|2900.44|2900.48|2900.48|2900.44|2900.44|0
1628521980000|2021-08-09 15:13:00|2900.48|2900.48|2901.12|2901.12|2901.12|2901.12|2900.48|2900.48|0
1628521990000|2021-08-09 15:13:10|2901.14|2901.14|2900.75|2900.75|2901.14|2901.14|2900.7|2900.7|0
1628522000000|2021-08-09 15:13:20|2900.64|2900.64|2900.87|2900.87|2900.87|2900.87|2900.36|2900.36|0
1628522010000|2021-08-09 15:13:30|2901.03|2901.03|2901.42|2901.42|2901.42|2901.42|2901.03|2901.03|0
1628522020000|2021-08-09 15:13:40|2901.5|2901.5|2901.48|2901.48|2901.5|2901.5|2901.48|2901.48|0
1628522030000|2021-08-09 15:13:50|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|2901.54|0
1628522040000|2021-08-09 15:14:00|2901.65|2901.65|2901.59|2901.59|2901.65|2901.65|2901.59|2901.59|0
1628522050000|2021-08-09 15:14:10|2901.71|2901.71|2901.59|2901.59|2901.71|2901.71|2901.59|2901.59|0
1628522060000|2021-08-09 15:14:20|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|2901.76|0
1628522090000|2021-08-09 15:14:50|2901.8|2901.8|2901.97|2901.97|2901.97|2901.97|2901.8|2901.8|0
1628522100000|2021-08-09 15:15:00|2901.94|2901.94|2902.34|2902.34|2902.34|2902.34|2901.94|2901.94|0
1628522120000|2021-08-09 15:15:20|2902.36|2902.36|2902.31|2902.31|2902.38|2902.38|2902.21|2902.21|0
1628522130000|2021-08-09 15:15:30|2902.39|2902.39|2902.39|2902.39|2902.43|2902.43|2902.39|2902.39|0
1628522140000|2021-08-09 15:15:40|2902.35|2902.35|2902.31|2902.31|2902.35|2902.35|2902.31|2902.31|0
1628522150000|2021-08-09 15:15:50|2902.19|2902.19|2901.85|2901.85|2902.19|2902.19|2901.85|2901.85|0
1628522160000|2021-08-09 15:16:00|2901.91|2901.91|2901.97|2901.97|2902.02|2902.02|2901.91|2901.91|0
1628522170000|2021-08-09 15:16:10|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1628522180000|2021-08-09 15:16:20|2901.97|2901.97|2901.8|2901.8|2901.97|2901.97|2901.8|2901.8|0
1628522190000|2021-08-09 15:16:30|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|2901.63|0
1628522200000|2021-08-09 15:16:40|2901.69|2901.69|2901.85|2901.85|2901.85|2901.85|2901.69|2901.69|0
1628522210000|2021-08-09 15:16:50|2902.02|2902.02|2902.08|2902.08|2902.08|2902.08|2902.02|2902.02|0
1628522220000|2021-08-09 15:17:00|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|2901.91|0
1628522230000|2021-08-09 15:17:10|2901.8|2901.8|2901.04|2901.04|2901.8|2901.8|2900.99|2900.99|0
1628522240000|2021-08-09 15:17:20|2900.99|2900.99|2900.82|2900.82|2900.99|2900.99|2900.82|2900.82|0
1628522250000|2021-08-09 15:17:30|2900.76|2900.76|2901.15|2901.15|2901.15|2901.15|2900.53|2900.53|0
1628522260000|2021-08-09 15:17:40|2900.99|2900.99|2900.88|2900.88|2901.03|2901.03|2900.86|2900.86|0
1628522270000|2021-08-09 15:17:50|2900.99|2900.99|2900.93|2900.93|2900.99|2900.99|2900.93|2900.93|0
1628522280000|2021-08-09 15:18:00|2900.89|2900.89|2900.51|2900.51|2900.89|2900.89|2900.51|2900.51|0
1628522290000|2021-08-09 15:18:10|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|2900.57|0
1628522300000|2021-08-09 15:18:20|2900.65|2900.65|2901.6|2901.6|2901.6|2901.6|2900.65|2900.65|0
1628522310000|2021-08-09 15:18:30|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1628522320000|2021-08-09 15:18:40|2901.57|2901.57|2901.41|2901.41|2901.57|2901.57|2901.41|2901.41|0
1628522330000|2021-08-09 15:18:50|2901.35|2901.35|2900.96|2900.96|2901.35|2901.35|2900.96|2900.96|0
1628522340000|2021-08-09 15:19:00|2900.79|2900.79|2900.65|2900.65|2900.79|2900.79|2900.49|2900.49|0
1628522350000|2021-08-09 15:19:10|2900.67|2900.67|2900.64|2900.64|2900.69|2900.69|2900.64|2900.64|0
1628522360000|2021-08-09 15:19:20|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|2900.6|0
1628522370000|2021-08-09 15:19:30|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1628522390000|2021-08-09 15:19:50|2900.92|2900.92|2901.08|2901.08|2901.14|2901.14|2900.92|2900.92|0
1628522400000|2021-08-09 15:20:00|2901.14|2901.14|2901.31|2901.31|2901.31|2901.31|2901.08|2901.08|0
1628522410000|2021-08-09 15:20:10|2901.19|2901.19|2901.83|2901.83|2901.86|2901.86|2901.19|2901.19|0
1628522420000|2021-08-09 15:20:20|2901.72|2901.72|2901.9|2901.9|2901.94|2901.94|2901.72|2901.72|0
1628522430000|2021-08-09 15:20:30|2902.07|2902.07|2901.85|2901.85|2902.18|2902.18|2901.85|2901.85|0
1628522440000|2021-08-09 15:20:40|2902.18|2902.18|2902.24|2902.24|2902.51|2902.51|2902.18|2902.18|0
1628522450000|2021-08-09 15:20:50|2902.18|2902.18|2902.16|2902.16|2902.22|2902.22|2902.16|2902.16|0
1628522460000|2021-08-09 15:21:00|2902.14|2902.14|2902.47|2902.47|2902.52|2902.52|2902.12|2902.12|0
1628522470000|2021-08-09 15:21:10|2902.52|2902.52|2902.62|2902.62|2902.62|2902.62|2902.29|2902.29|0
1628522480000|2021-08-09 15:21:20|2902.45|2902.45|2902.45|2902.45|2902.45|2902.45|2902.29|2902.29|0
1628522490000|2021-08-09 15:21:30|2902.29|2902.29|2902.23|2902.23|2902.29|2902.29|2901.79|2901.79|0
1628522500000|2021-08-09 15:21:40|2902.29|2902.29|2902.12|2902.12|2902.29|2902.29|2901.95|2901.95|0
1628522510000|2021-08-09 15:21:50|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|2902.2|0
1628522520000|2021-08-09 15:22:00|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|2902.26|0
1628522530000|2021-08-09 15:22:10|2902.2|2902.2|2901.93|2901.93|2902.26|2902.26|2901.93|2901.93|0
1628522540000|2021-08-09 15:22:20|2901.87|2901.87|2901.98|2901.98|2901.98|2901.98|2901.87|2901.87|0
1628522550000|2021-08-09 15:22:30|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|2901.99|0
1628522560000|2021-08-09 15:22:40|2901.82|2901.82|2901.9|2901.9|2901.9|2901.9|2901.82|2901.82|0
1628522570000|2021-08-09 15:22:50|2901.88|2901.88|2902.21|2902.21|2902.21|2902.21|2901.88|2901.88|0
1628522580000|2021-08-09 15:23:00|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|2902.05|0
1628522590000|2021-08-09 15:23:10|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|2902.1|0
1628522600000|2021-08-09 15:23:20|2902.27|2902.27|2902.04|2902.04|2902.27|2902.27|2902.04|2902.04|0
1628522630000|2021-08-09 15:23:50|2902.22|2902.22|2901.94|2901.94|2902.27|2902.27|2901.94|2901.94|0
1628522640000|2021-08-09 15:24:00|2901.77|2901.77|2901.1|2901.1|2901.77|2901.77|2900.98|2900.98|0
1628522650000|2021-08-09 15:24:10|2901.06|2901.06|2901.1|2901.1|2901.1|2901.1|2901.06|2901.06|0
1628522660000|2021-08-09 15:24:20|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|2900.93|0
1628522670000|2021-08-09 15:24:30|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|2900.89|0
1628522680000|2021-08-09 15:24:40|2900.95|2900.95|2900.98|2900.98|2900.98|2900.98|2900.88|2900.88|0
1628522690000|2021-08-09 15:24:50|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1628522700000|2021-08-09 15:25:00|2901.03|2901.03|2901.09|2901.09|2901.43|2901.43|2901.03|2901.03|0
1628522710000|2021-08-09 15:25:10|2901.04|2901.04|2900.87|2900.87|2901.04|2901.04|2900.87|2900.87|0
1628522720000|2021-08-09 15:25:20|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1628522730000|2021-08-09 15:25:30|2900.73|2900.73|2900.56|2900.56|2900.73|2900.73|2900.56|2900.56|0
1628522740000|2021-08-09 15:25:40|2900.51|2900.51|2900.1|2900.1|2900.51|2900.51|2900.1|2900.1|0
1628522750000|2021-08-09 15:25:50|2900.19|2900.19|2900.51|2900.51|2900.51|2900.51|2900.19|2900.19|0
1628522760000|2021-08-09 15:26:00|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|0
1628522770000|2021-08-09 15:26:10|2900.47|2900.47|2900.14|2900.14|2900.47|2900.47|2900.14|2900.14|0
1628522780000|2021-08-09 15:26:20|2900.03|2900.03|2899.92|2899.92|2900.03|2900.03|2899.92|2899.92|0
1628522790000|2021-08-09 15:26:30|2899.76|2899.76|2899.42|2899.42|2899.76|2899.76|2899.42|2899.42|0
1628522800000|2021-08-09 15:26:40|2899.26|2899.26|2899.42|2899.42|2899.42|2899.42|2899.26|2899.26|0
1628522810000|2021-08-09 15:26:50|2899.37|2899.37|2899.31|2899.31|2899.37|2899.37|2899.31|2899.31|0
1628522820000|2021-08-09 15:27:00|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|2899.36|0
1628522830000|2021-08-09 15:27:10|2899.4|2899.4|2899.57|2899.57|2899.74|2899.74|2899.4|2899.4|0
1628522840000|2021-08-09 15:27:20|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|2899.56|0
1628522850000|2021-08-09 15:27:30|2899.44|2899.44|2899.38|2899.38|2899.44|2899.44|2899.38|2899.38|0
1628522860000|2021-08-09 15:27:40|2899.21|2899.21|2899.1|2899.1|2899.21|2899.21|2899.1|2899.1|0
1628522870000|2021-08-09 15:27:50|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|0
1628522880000|2021-08-09 15:28:00|2899.55|2899.55|2899.42|2899.42|2899.55|2899.55|2899.38|2899.38|0
1628522890000|2021-08-09 15:28:10|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|0
1628522900000|2021-08-09 15:28:20|2899.75|2899.75|2900.2|2900.2|2900.2|2900.2|2899.75|2899.75|0
1628522910000|2021-08-09 15:28:30|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|2900.14|0
1628522920000|2021-08-09 15:28:40|2900.31|2900.31|2899.98|2899.98|2900.31|2900.31|2899.98|2899.98|0
1628522930000|2021-08-09 15:28:50|2900.15|2900.15|2900.49|2900.49|2900.49|2900.49|2900.15|2900.15|0
1628522940000|2021-08-09 15:29:00|2900.61|2900.61|2899.96|2899.96|2900.62|2900.62|2899.63|2899.63|0
1628522950000|2021-08-09 15:29:10|2899.8|2899.8|2900.02|2900.02|2900.47|2900.47|2899.8|2899.8|0
1628522960000|2021-08-09 15:29:20|2900.19|2900.19|2900.51|2900.51|2900.51|2900.51|2900.19|2900.19|0
1628522970000|2021-08-09 15:29:30|2900.56|2900.56|2899.96|2899.96|2900.56|2900.56|2899.96|2899.96|0
1628522980000|2021-08-09 15:29:40|2900.02|2900.02|2900.04|2900.04|2900.04|2900.04|2899.96|2899.96|0
1628522990000|2021-08-09 15:29:50|2899.88|2899.88|2898.66|2898.66|2899.9|2899.9|2898.66|2898.66|0
1628579700000|2021-08-10 07:15:00|2883.86|2883.86|2884.69|2884.69|2884.96|2884.96|2883.86|2883.86|0
1628579710000|2021-08-10 07:15:10|2884.63|2884.63|2883.97|2883.97|2884.63|2884.63|2883.97|2883.97|0
1628579730000|2021-08-10 07:15:30|2883.75|2883.75|2883.52|2883.52|2883.75|2883.75|2883.27|2883.27|0
1628579740000|2021-08-10 07:15:40|2883.68|2883.68|2883.28|2883.28|2883.68|2883.68|2883.28|2883.28|0
1628579750000|2021-08-10 07:15:50|2883.34|2883.34|2883.23|2883.23|2883.45|2883.45|2883.23|2883.23|0
1628579760000|2021-08-10 07:16:00|2883.34|2883.34|2882.9|2882.9|2883.34|2883.34|2882.9|2882.9|0
1628579770000|2021-08-10 07:16:10|2882.5|2882.5|2882.61|2882.61|2882.61|2882.61|2882.5|2882.5|0
1628579780000|2021-08-10 07:16:20|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1628579790000|2021-08-10 07:16:30|2882.27|2882.27|2882.39|2882.39|2882.39|2882.39|2882.22|2882.22|0
1628579800000|2021-08-10 07:16:40|2882.5|2882.5|2883.22|2883.22|2883.22|2883.22|2882.5|2882.5|0
1628579810000|2021-08-10 07:16:50|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|2883.05|0
1628579830000|2021-08-10 07:17:10|2883.27|2883.27|2883.44|2883.44|2883.44|2883.44|2883.27|2883.27|0
1628579850000|2021-08-10 07:17:30|2883.93|2883.93|2883.39|2883.39|2884.21|2884.21|2883.39|2883.39|0
1628579860000|2021-08-10 07:17:40|2883.21|2883.21|2883.61|2883.61|2883.61|2883.61|2883.21|2883.21|0
1628579870000|2021-08-10 07:17:50|2884.05|2884.05|2884.97|2884.97|2885.01|2885.01|2884.05|2884.05|0
1628579880000|2021-08-10 07:18:00|2885.13|2885.13|2885.02|2885.02|2885.15|2885.15|2884.74|2884.74|0
1628579890000|2021-08-10 07:18:10|2884.69|2884.69|2885.24|2885.24|2885.24|2885.24|2884.69|2884.69|0
1628579900000|2021-08-10 07:18:20|2885.19|2885.19|2884.96|2884.96|2885.19|2885.19|2884.96|2884.96|0
1628579920000|2021-08-10 07:18:40|2884.88|2884.88|2884.82|2884.82|2884.99|2884.99|2884.66|2884.66|0
1628579930000|2021-08-10 07:18:50|2884.77|2884.77|2885.56|2885.56|2885.56|2885.56|2884.77|2884.77|0
1628579940000|2021-08-10 07:19:00|2886.06|2886.06|2887.62|2887.62|2887.69|2887.69|2886.06|2886.06|0
1628579950000|2021-08-10 07:19:10|2887.67|2887.67|2888.65|2888.65|2889.14|2889.14|2887.33|2887.33|0
1628579960000|2021-08-10 07:19:20|2888.59|2888.59|2887.91|2887.91|2888.59|2888.59|2887.91|2887.91|0
1628579970000|2021-08-10 07:19:30|2887.46|2887.46|2887.46|2887.46|2887.46|2887.46|2887.46|2887.46|0
1628579980000|2021-08-10 07:19:40|2887.62|2887.62|2887.46|2887.46|2887.62|2887.62|2887.29|2887.29|0
1628579990000|2021-08-10 07:19:50|2887.29|2887.29|2887.71|2887.71|2887.83|2887.83|2887.12|2887.12|0
1628580000000|2021-08-10 07:20:00|2887.93|2887.93|2889.5|2889.5|2889.5|2889.5|2887.93|2887.93|0
1628580010000|2021-08-10 07:20:10|2889.89|2889.89|2890.14|2890.14|2890.39|2890.39|2889.89|2889.89|0
1628580020000|2021-08-10 07:20:20|2890.64|2890.64|2890.52|2890.52|2890.64|2890.64|2890.36|2890.36|0
1628580030000|2021-08-10 07:20:30|2890.6|2890.6|2890.12|2890.12|2890.6|2890.6|2889.45|2889.45|0
1628580040000|2021-08-10 07:20:40|2890.16|2890.16|2889.82|2889.82|2890.65|2890.65|2889.82|2889.82|0
1628580050000|2021-08-10 07:20:50|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|2889.54|0
1628580060000|2021-08-10 07:21:00|2889.32|2889.32|2889.16|2889.16|2889.32|2889.32|2888.99|2888.99|0
1628580070000|2021-08-10 07:21:10|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|0
1628580080000|2021-08-10 07:21:20|2889.12|2889.12|2889.51|2889.51|2889.62|2889.62|2889.12|2889.12|0
1628580090000|2021-08-10 07:21:30|2889.59|2889.59|2890.05|2890.05|2890.22|2890.22|2889.59|2889.59|0
1628580100000|2021-08-10 07:21:40|2890.22|2890.22|2889.51|2889.51|2890.22|2890.22|2889.51|2889.51|0
1628580110000|2021-08-10 07:21:50|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|2889.49|0
1628580120000|2021-08-10 07:22:00|2889.32|2889.32|2889.86|2889.86|2890.03|2890.03|2889.32|2889.32|0
1628580130000|2021-08-10 07:22:10|2889.82|2889.82|2889.7|2889.7|2889.82|2889.82|2889.7|2889.7|0
1628580140000|2021-08-10 07:22:20|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|2889.62|0
1628580150000|2021-08-10 07:22:30|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|0
1628580160000|2021-08-10 07:22:40|2888.84|2888.84|2888.67|2888.67|2888.84|2888.84|2888.67|2888.67|0
1628580170000|2021-08-10 07:22:50|2888.56|2888.56|2888.79|2888.79|2888.79|2888.79|2888.56|2888.56|0
1628580180000|2021-08-10 07:23:00|2888.68|2888.68|2888.12|2888.12|2888.73|2888.73|2888.12|2888.12|0
1628580190000|2021-08-10 07:23:10|2888.01|2888.01|2886.98|2886.98|2888.01|2888.01|2886.98|2886.98|0
1628580200000|2021-08-10 07:23:20|2886.65|2886.65|2886.88|2886.88|2886.88|2886.88|2886.37|2886.37|0
1628580210000|2021-08-10 07:23:30|2886.92|2886.92|2887.36|2887.36|2887.36|2887.36|2886.86|2886.86|0
1628580220000|2021-08-10 07:23:40|2887.52|2887.52|2886.64|2886.64|2887.52|2887.52|2886.64|2886.64|0
1628580230000|2021-08-10 07:23:50|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|0
1628580250000|2021-08-10 07:24:10|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|2886.84|0
1628580260000|2021-08-10 07:24:20|2886.45|2886.45|2886.56|2886.56|2886.56|2886.56|2886.39|2886.39|0
1628580270000|2021-08-10 07:24:30|2887.17|2887.17|2887.06|2887.06|2887.17|2887.17|2887.06|2887.06|0
1628580280000|2021-08-10 07:24:40|2887.02|2887.02|2886.91|2886.91|2887.02|2887.02|2886.91|2886.91|0
1628580290000|2021-08-10 07:24:50|2887.16|2887.16|2889.13|2889.13|2889.13|2889.13|2887.16|2887.16|0
1628580300000|2021-08-10 07:25:00|2889.63|2889.63|2889.57|2889.57|2889.63|2889.63|2889.57|2889.57|0
1628580310000|2021-08-10 07:25:10|2889.41|2889.41|2889.41|2889.41|2889.41|2889.41|2889.41|2889.41|0
1628580320000|2021-08-10 07:25:20|2888.99|2888.99|2889.2|2889.2|2889.2|2889.2|2888.86|2888.86|0
1628580330000|2021-08-10 07:25:30|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|2888.86|0
1628580340000|2021-08-10 07:25:40|2888.58|2888.58|2888.48|2888.48|2888.58|2888.58|2888.48|2888.48|0
1628580350000|2021-08-10 07:25:50|2888.47|2888.47|2887.24|2887.24|2888.47|2888.47|2887.24|2887.24|0
1628580370000|2021-08-10 07:26:10|2887.2|2887.2|2887.08|2887.08|2887.21|2887.21|2887.05|2887.05|0
1628580380000|2021-08-10 07:26:20|2887.07|2887.07|2886.86|2886.86|2887.23|2887.23|2886.86|2886.86|0
1628580390000|2021-08-10 07:26:30|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|0
1628580400000|2021-08-10 07:26:40|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|2887.01|0
1628580410000|2021-08-10 07:26:50|2887.09|2887.09|2887.47|2887.47|2887.49|2887.49|2887.09|2887.09|0
1628580420000|2021-08-10 07:27:00|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|2887.39|0
1628580430000|2021-08-10 07:27:10|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|2887.47|0
1628580440000|2021-08-10 07:27:20|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|2887.59|0
1628580450000|2021-08-10 07:27:30|2887.57|2887.57|2887.53|2887.53|2887.57|2887.57|2887.53|2887.53|0
1628580470000|2021-08-10 07:27:50|2887.36|2887.36|2887.49|2887.49|2887.49|2887.49|2887.36|2887.36|0
1628580480000|2021-08-10 07:28:00|2887.28|2887.28|2886.02|2886.02|2887.28|2887.28|2886.02|2886.02|0
1628580490000|2021-08-10 07:28:10|2885.69|2885.69|2886.7|2886.7|2886.7|2886.7|2885.69|2885.69|0
1628580500000|2021-08-10 07:28:20|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|2886.98|0
1628580510000|2021-08-10 07:28:30|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|0
1628580520000|2021-08-10 07:28:40|2886.81|2886.81|2886.64|2886.64|2886.81|2886.81|2886.64|2886.64|0
1628580540000|2021-08-10 07:29:00|2886.72|2886.72|2886.15|2886.15|2886.72|2886.72|2886.15|2886.15|0
1628580570000|2021-08-10 07:29:30|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|2886.23|0
1628580580000|2021-08-10 07:29:40|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|2886.35|0
1628580590000|2021-08-10 07:29:50|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1628580600000|2021-08-10 07:30:00|2887.18|2887.18|2886.77|2886.77|2887.18|2887.18|2886.77|2886.77|0
1628580610000|2021-08-10 07:30:10|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|2886.88|0
1628580620000|2021-08-10 07:30:20|2886.79|2886.79|2886.5|2886.5|2886.79|2886.79|2886.5|2886.5|0
1628580630000|2021-08-10 07:30:30|2886.54|2886.54|2886.41|2886.41|2886.54|2886.54|2886.41|2886.41|0
1628580640000|2021-08-10 07:30:40|2886.24|2886.24|2885.91|2885.91|2886.24|2886.24|2885.91|2885.91|0
1628580650000|2021-08-10 07:30:50|2885.58|2885.58|2885.75|2885.75|2885.91|2885.91|2885.58|2885.58|0
1628580660000|2021-08-10 07:31:00|2885.7|2885.7|2885.37|2885.37|2885.7|2885.7|2885.37|2885.37|0
1628580670000|2021-08-10 07:31:10|2885.49|2885.49|2885.27|2885.27|2885.71|2885.71|2885.27|2885.27|0
1628580680000|2021-08-10 07:31:20|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1628580700000|2021-08-10 07:31:40|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|0
1628580710000|2021-08-10 07:31:50|2885.65|2885.65|2885.67|2885.67|2885.83|2885.83|2885.65|2885.65|0
1628580720000|2021-08-10 07:32:00|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|2885.33|0
1628580740000|2021-08-10 07:32:20|2885.37|2885.37|2884.53|2884.53|2885.37|2885.37|2884.53|2884.53|0
1628580760000|2021-08-10 07:32:40|2884.86|2884.86|2884.78|2884.78|2884.86|2884.86|2884.78|2884.78|0
1628580770000|2021-08-10 07:32:50|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|2884.62|0
1628580780000|2021-08-10 07:33:00|2885.02|2885.02|2885.47|2885.47|2885.47|2885.47|2885.02|2885.02|0
1628580790000|2021-08-10 07:33:10|2885.51|2885.51|2885.42|2885.42|2885.58|2885.58|2885.14|2885.14|0
1628580800000|2021-08-10 07:33:20|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|2885.58|0
1628580810000|2021-08-10 07:33:30|2885.1|2885.1|2885.26|2885.26|2885.43|2885.43|2885.1|2885.1|0
1628580820000|2021-08-10 07:33:40|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|2885.18|0
1628580840000|2021-08-10 07:34:00|2885.51|2885.51|2885.43|2885.43|2885.6|2885.6|2885.43|2885.43|0
1628580850000|2021-08-10 07:34:10|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|2885.6|0
1628580880000|2021-08-10 07:34:40|2885.43|2885.43|2885.26|2885.26|2885.43|2885.43|2885.26|2885.26|0
1628580890000|2021-08-10 07:34:50|2885.43|2885.43|2885.45|2885.45|2885.45|2885.45|2885.43|2885.43|0
1628580900000|2021-08-10 07:35:00|2885.12|2885.12|2885.91|2885.91|2886.24|2886.24|2885.12|2885.12|0
1628580910000|2021-08-10 07:35:10|2885.75|2885.75|2885.66|2885.66|2885.75|2885.75|2885.6|2885.6|0
1628580920000|2021-08-10 07:35:20|2885.49|2885.49|2885.37|2885.37|2885.49|2885.49|2885.37|2885.37|0
1628580930000|2021-08-10 07:35:30|2885.14|2885.14|2885.03|2885.03|2885.14|2885.14|2885.03|2885.03|0
1628580940000|2021-08-10 07:35:40|2885.14|2885.14|2884.92|2884.92|2885.34|2885.34|2884.92|2884.92|0
1628580950000|2021-08-10 07:35:50|2884.42|2884.42|2883.55|2883.55|2884.42|2884.42|2883.55|2883.55|0
1628580960000|2021-08-10 07:36:00|2883.38|2883.38|2883.29|2883.29|2884.4|2884.4|2883.29|2883.29|0
1628580970000|2021-08-10 07:36:10|2883.33|2883.33|2883.62|2883.62|2883.62|2883.62|2883.29|2883.29|0
1628580980000|2021-08-10 07:36:20|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1628581010000|2021-08-10 07:36:50|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|2883.61|0
1628581020000|2021-08-10 07:37:00|2883.72|2883.72|2884.72|2884.72|2884.72|2884.72|2883.72|2883.72|0
1628581030000|2021-08-10 07:37:10|2884.8|2884.8|2884.92|2884.92|2884.92|2884.92|2884.8|2884.8|0
1628581050000|2021-08-10 07:37:30|2884.39|2884.39|2883.93|2883.93|2884.39|2884.39|2883.93|2883.93|0
1628581060000|2021-08-10 07:37:40|2883.76|2883.76|2882.44|2882.44|2883.76|2883.76|2882.44|2882.44|0
1628581070000|2021-08-10 07:37:50|2882.45|2882.45|2882.69|2882.69|2882.69|2882.69|2882.45|2882.45|0
1628581090000|2021-08-10 07:38:10|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|2882.8|0
1628581100000|2021-08-10 07:38:20|2882.91|2882.91|2882.91|2882.91|2882.91|2882.91|2882.91|2882.91|0
1628581110000|2021-08-10 07:38:30|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|2882.87|0
1628581120000|2021-08-10 07:38:40|2882.7|2882.7|2882.87|2882.87|2882.87|2882.87|2882.7|2882.7|0
1628581130000|2021-08-10 07:38:50|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1628581140000|2021-08-10 07:39:00|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|2882.89|0
1628581150000|2021-08-10 07:39:10|2882.77|2882.77|2882.94|2882.94|2882.94|2882.94|2882.77|2882.77|0
1628581160000|2021-08-10 07:39:20|2882.77|2882.77|2882.83|2882.83|2883.11|2883.11|2882.77|2882.77|0
1628581170000|2021-08-10 07:39:30|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|2882.75|0
1628581180000|2021-08-10 07:39:40|2882.53|2882.53|2882.31|2882.31|2882.53|2882.53|2882.31|2882.31|0
1628581190000|2021-08-10 07:39:50|2881.65|2881.65|2881.48|2881.48|2881.65|2881.65|2881.48|2881.48|0
1628581200000|2021-08-10 07:40:00|2881.65|2881.65|2881.76|2881.76|2881.76|2881.76|2881.65|2881.65|0
1628581210000|2021-08-10 07:40:10|2881.72|2881.72|2881.76|2881.76|2881.76|2881.76|2881.72|2881.72|0
1628581220000|2021-08-10 07:40:20|2881.49|2881.49|2881.32|2881.32|2881.49|2881.49|2881.06|2881.06|0
1628581240000|2021-08-10 07:40:40|2881.33|2881.33|2881.32|2881.32|2881.51|2881.51|2881.32|2881.32|0
1628581260000|2021-08-10 07:41:00|2881.59|2881.59|2882.01|2882.01|2882.09|2882.09|2881.59|2881.59|0
1628581270000|2021-08-10 07:41:10|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1628581280000|2021-08-10 07:41:20|2881.85|2881.85|2881.46|2881.46|2881.85|2881.85|2881.46|2881.46|0
1628581290000|2021-08-10 07:41:30|2881.4|2881.4|2880.9|2880.9|2881.4|2881.4|2880.9|2880.9|0
1628581300000|2021-08-10 07:41:40|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|2880.84|0
1628581310000|2021-08-10 07:41:50|2880.86|2880.86|2881.51|2881.51|2881.51|2881.51|2880.85|2880.85|0
1628581320000|2021-08-10 07:42:00|2881.46|2881.46|2881.8|2881.8|2881.8|2881.8|2881.46|2881.46|0
1628581340000|2021-08-10 07:42:20|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1628581350000|2021-08-10 07:42:30|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|0
1628581360000|2021-08-10 07:42:40|2882.37|2882.37|2882.25|2882.25|2882.58|2882.58|2882.25|2882.25|0
1628581370000|2021-08-10 07:42:50|2882.16|2882.16|2882.34|2882.34|2882.34|2882.34|2882.16|2882.16|0
1628581380000|2021-08-10 07:43:00|2882.5|2882.5|2882.34|2882.34|2882.5|2882.5|2882.34|2882.34|0
1628581410000|2021-08-10 07:43:30|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|0
1628581420000|2021-08-10 07:43:40|2882.21|2882.21|2882.48|2882.48|2882.48|2882.48|2882.21|2882.21|0
1628581430000|2021-08-10 07:43:50|2882.81|2882.81|2883.59|2883.59|2883.59|2883.59|2882.81|2882.81|0
1628581440000|2021-08-10 07:44:00|2883.67|2883.67|2884|2884|2884|2884|2883.67|2883.67|0
1628581470000|2021-08-10 07:44:30|2883.84|2883.84|2882.34|2882.34|2883.84|2883.84|2882.34|2882.34|0
1628581490000|2021-08-10 07:44:50|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1628581500000|2021-08-10 07:45:00|2882.4|2882.4|2882.4|2882.4|2882.57|2882.57|2882.23|2882.23|0
1628581510000|2021-08-10 07:45:10|2882.18|2882.18|2882.12|2882.12|2882.18|2882.18|2882.12|2882.12|0
1628581520000|2021-08-10 07:45:20|2882.06|2882.06|2880.77|2880.77|2882.06|2882.06|2880.77|2880.77|0
1628581530000|2021-08-10 07:45:30|2881.1|2881.1|2881.15|2881.15|2881.15|2881.15|2881.1|2881.1|0
1628581540000|2021-08-10 07:45:40|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1628581560000|2021-08-10 07:46:00|2881.35|2881.35|2881.64|2881.64|2881.64|2881.64|2881.35|2881.35|0
1628581580000|2021-08-10 07:46:20|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|0
1628581590000|2021-08-10 07:46:30|2882.25|2882.25|2882.2|2882.2|2882.42|2882.42|2882.2|2882.2|0
1628581600000|2021-08-10 07:46:40|2882.03|2882.03|2882.07|2882.07|2882.07|2882.07|2882.03|2882.03|0
1628581610000|2021-08-10 07:46:50|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|0
1628581620000|2021-08-10 07:47:00|2882.28|2882.28|2882.17|2882.17|2882.28|2882.28|2882.17|2882.17|0
1628581640000|2021-08-10 07:47:20|2882.33|2882.33|2882.6|2882.6|2882.6|2882.6|2882.33|2882.33|0
1628581650000|2021-08-10 07:47:30|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|0
1628581660000|2021-08-10 07:47:40|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|0
1628581670000|2021-08-10 07:47:50|2882.71|2882.71|2882.94|2882.94|2882.94|2882.94|2882.55|2882.55|0
1628581700000|2021-08-10 07:48:20|2882.98|2882.98|2882.96|2882.96|2882.98|2882.98|2882.96|2882.96|0
1628581710000|2021-08-10 07:48:30|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|2883.32|0
1628581720000|2021-08-10 07:48:40|2883.24|2883.24|2883.12|2883.12|2883.32|2883.32|2883.12|2883.12|0
1628581730000|2021-08-10 07:48:50|2882.94|2882.94|2882.69|2882.69|2882.97|2882.97|2882.69|2882.69|0
1628581750000|2021-08-10 07:49:10|2882.67|2882.67|2882.5|2882.5|2882.67|2882.67|2882.5|2882.5|0
1628581770000|2021-08-10 07:49:30|2882.34|2882.34|2882.22|2882.22|2882.34|2882.34|2882.22|2882.22|0
1628581780000|2021-08-10 07:49:40|2882.44|2882.44|2882.55|2882.55|2882.55|2882.55|2882.44|2882.44|0
1628581790000|2021-08-10 07:49:50|2882.44|2882.44|2882.11|2882.11|2882.44|2882.44|2882.11|2882.11|0
1628581800000|2021-08-10 07:50:00|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|2881.76|0
1628581810000|2021-08-10 07:50:10|2881.93|2881.93|2881.89|2881.89|2881.97|2881.97|2881.89|2881.89|0
1628581820000|2021-08-10 07:50:20|2881.8|2881.8|2881.47|2881.47|2882.3|2882.3|2881.47|2881.47|0
1628581830000|2021-08-10 07:50:30|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1628581840000|2021-08-10 07:50:40|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1628581850000|2021-08-10 07:50:50|2881.65|2881.65|2881.78|2881.78|2881.78|2881.78|2881.65|2881.65|0
1628581860000|2021-08-10 07:51:00|2882|2882|2882.55|2882.55|2882.55|2882.55|2881.89|2881.89|0
1628581880000|2021-08-10 07:51:20|2883.01|2883.01|2883.23|2883.23|2883.23|2883.23|2883.01|2883.01|0
1628581890000|2021-08-10 07:51:30|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|2883.18|0
1628581900000|2021-08-10 07:51:40|2883.12|2883.12|2881.48|2881.48|2883.12|2883.12|2881.48|2881.48|0
1628581910000|2021-08-10 07:51:50|2881.65|2881.65|2881.36|2881.36|2881.65|2881.65|2881.36|2881.36|0
1628581920000|2021-08-10 07:52:00|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|2881.19|0
1628581940000|2021-08-10 07:52:20|2881.03|2881.03|2880.98|2880.98|2881.15|2881.15|2880.86|2880.86|0
1628581950000|2021-08-10 07:52:30|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|0
1628581960000|2021-08-10 07:52:40|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|2880.79|0
1628581970000|2021-08-10 07:52:50|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|0
1628581980000|2021-08-10 07:53:00|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|0
1628581990000|2021-08-10 07:53:10|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|2880.7|0
1628582010000|2021-08-10 07:53:30|2881.03|2881.03|2881.2|2881.2|2881.2|2881.2|2881.03|2881.03|0
1628582020000|2021-08-10 07:53:40|2881.11|2881.11|2881.28|2881.28|2881.28|2881.28|2881.11|2881.11|0
1628582040000|2021-08-10 07:54:00|2881.2|2881.2|2881.25|2881.25|2881.37|2881.37|2881.09|2881.09|0
1628582070000|2021-08-10 07:54:30|2880.58|2880.58|2879.57|2879.57|2880.58|2880.58|2879.57|2879.57|0
1628582090000|2021-08-10 07:54:50|2879.39|2879.39|2879.44|2879.44|2879.44|2879.44|2879.33|2879.33|0
1628582100000|2021-08-10 07:55:00|2879.56|2879.56|2879.67|2879.67|2879.84|2879.84|2879.56|2879.56|0
1628582110000|2021-08-10 07:55:10|2879.61|2879.61|2879.5|2879.5|2879.61|2879.61|2879.5|2879.5|0
1628582120000|2021-08-10 07:55:20|2879.33|2879.33|2879.9|2879.9|2879.9|2879.9|2879.25|2879.25|0
1628582140000|2021-08-10 07:55:40|2879.4|2879.4|2879.34|2879.34|2879.44|2879.44|2879.34|2879.34|0
1628582150000|2021-08-10 07:55:50|2879.57|2879.57|2879.73|2879.73|2879.73|2879.73|2879.57|2879.57|0
1628582160000|2021-08-10 07:56:00|2879.95|2879.95|2880.88|2880.88|2880.88|2880.88|2879.95|2879.95|0
1628582170000|2021-08-10 07:56:10|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|2881.21|0
1628582180000|2021-08-10 07:56:20|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|0
1628582190000|2021-08-10 07:56:30|2881.35|2881.35|2881.29|2881.29|2881.35|2881.35|2881.23|2881.23|0
1628582200000|2021-08-10 07:56:40|2881.3|2881.3|2881.3|2881.3|2881.34|2881.34|2881.3|2881.3|0
1628582220000|2021-08-10 07:57:00|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1628582250000|2021-08-10 07:57:30|2881.47|2881.47|2881.41|2881.41|2881.47|2881.47|2881.41|2881.41|0
1628582260000|2021-08-10 07:57:40|2881.22|2881.22|2881.27|2881.27|2881.27|2881.27|2881.22|2881.22|0
1628582280000|2021-08-10 07:58:00|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1628582290000|2021-08-10 07:58:10|2882.03|2882.03|2881.81|2881.81|2882.03|2882.03|2881.7|2881.7|0
1628582310000|2021-08-10 07:58:30|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|2881.93|0
1628582330000|2021-08-10 07:58:50|2881.81|2881.81|2879.81|2879.81|2881.81|2881.81|2879.81|2879.81|0
1628582340000|2021-08-10 07:59:00|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|2879.77|0
1628582360000|2021-08-10 07:59:20|2879.54|2879.54|2879.61|2879.61|2879.61|2879.61|2879.5|2879.5|0
1628582380000|2021-08-10 07:59:40|2879.56|2879.56|2879.25|2879.25|2879.58|2879.58|2879.25|2879.25|0
1628582390000|2021-08-10 07:59:50|2878.66|2878.66|2878.41|2878.41|2878.66|2878.66|2878.41|2878.41|0
1628582400000|2021-08-10 08:00:00|2878.24|2878.24|2878.16|2878.16|2878.33|2878.33|2878.16|2878.16|0
1628582410000|2021-08-10 08:00:10|2878.07|2878.07|2877.52|2877.52|2878.07|2878.07|2877.52|2877.52|0
1628582420000|2021-08-10 08:00:20|2877.35|2877.35|2877.25|2877.25|2877.35|2877.35|2877.08|2877.08|0
1628582430000|2021-08-10 08:00:30|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|0
1628582450000|2021-08-10 08:00:50|2877.03|2877.03|2878.4|2878.4|2878.4|2878.4|2877.03|2877.03|0
1628582470000|2021-08-10 08:01:10|2878.29|2878.29|2878.24|2878.24|2878.29|2878.29|2878.24|2878.24|0
1628582480000|2021-08-10 08:01:20|2878.41|2878.41|2878.57|2878.57|2878.57|2878.57|2878.41|2878.41|0
1628582490000|2021-08-10 08:01:30|2878.61|2878.61|2878.39|2878.39|2878.61|2878.61|2878.39|2878.39|0
1628582500000|2021-08-10 08:01:40|2878.22|2878.22|2878|2878|2878.22|2878.22|2878|2878|0
1628582510000|2021-08-10 08:01:50|2878.29|2878.29|2878.18|2878.18|2878.29|2878.29|2878.18|2878.18|0
1628582520000|2021-08-10 08:02:00|2878.34|2878.34|2878.99|2878.99|2878.99|2878.99|2878.34|2878.34|0
1628582550000|2021-08-10 08:02:30|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|2879.1|0
1628582560000|2021-08-10 08:02:40|2879.38|2879.38|2879.5|2879.5|2879.51|2879.51|2879.38|2879.38|0
1628582570000|2021-08-10 08:02:50|2879.52|2879.52|2879.53|2879.53|2879.53|2879.53|2879.51|2879.51|0
1628582590000|2021-08-10 08:03:10|2880.36|2880.36|2880.73|2880.73|2880.73|2880.73|2880.36|2880.36|0
1628582600000|2021-08-10 08:03:20|2881.14|2881.14|2881.02|2881.02|2881.14|2881.14|2881.02|2881.02|0
1628582610000|2021-08-10 08:03:30|2881.19|2881.19|2881.24|2881.24|2881.24|2881.24|2881.19|2881.19|0
1628582620000|2021-08-10 08:03:40|2881.74|2881.74|2881.75|2881.75|2881.75|2881.75|2881.24|2881.24|0
1628582630000|2021-08-10 08:03:50|2881.91|2881.91|2882.15|2882.15|2882.15|2882.15|2881.91|2881.91|0
1628582640000|2021-08-10 08:04:00|2882.24|2882.24|2882.42|2882.42|2882.42|2882.42|2882.24|2882.24|0
1628582650000|2021-08-10 08:04:10|2882.75|2882.75|2882.58|2882.58|2882.81|2882.81|2882.58|2882.58|0
1628582660000|2021-08-10 08:04:20|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|2882.41|0
1628582670000|2021-08-10 08:04:30|2882.45|2882.45|2882.01|2882.01|2882.45|2882.45|2882.01|2882.01|0
1628582680000|2021-08-10 08:04:40|2882.22|2882.22|2882.33|2882.33|2882.33|2882.33|2882.22|2882.22|0
1628582690000|2021-08-10 08:04:50|2882.35|2882.35|2882.86|2882.86|2882.86|2882.86|2882.35|2882.35|0
1628582700000|2021-08-10 08:05:00|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|0
1628582710000|2021-08-10 08:05:10|2882.92|2882.92|2883.03|2883.03|2883.03|2883.03|2882.92|2882.92|0
1628582720000|2021-08-10 08:05:20|2882.99|2882.99|2882.43|2882.43|2882.99|2882.99|2882.43|2882.43|0
1628582730000|2021-08-10 08:05:30|2882.46|2882.46|2881.82|2881.82|2882.46|2882.46|2881.76|2881.76|0
1628582740000|2021-08-10 08:05:40|2881.73|2881.73|2881.53|2881.53|2881.73|2881.73|2881.53|2881.53|0
1628582750000|2021-08-10 08:05:50|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|2881.36|0
1628582760000|2021-08-10 08:06:00|2881.07|2881.07|2880.8|2880.8|2881.07|2881.07|2880.8|2880.8|0
1628582770000|2021-08-10 08:06:10|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|2880.76|0
1628582780000|2021-08-10 08:06:20|2880.92|2880.92|2881.32|2881.32|2881.32|2881.32|2880.92|2880.92|0
1628582790000|2021-08-10 08:06:30|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|2881.4|0
1628582810000|2021-08-10 08:06:50|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|2881.49|0
1628582820000|2021-08-10 08:07:00|2881.54|2881.54|2881.71|2881.71|2881.71|2881.71|2881.54|2881.54|0
1628582830000|2021-08-10 08:07:10|2881.6|2881.6|2880.87|2880.87|2881.6|2881.6|2880.87|2880.87|0
1628582840000|2021-08-10 08:07:20|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|2880.65|0
1628582850000|2021-08-10 08:07:30|2880.55|2880.55|2880.65|2880.65|2880.65|2880.65|2880.55|2880.55|0
1628582860000|2021-08-10 08:07:40|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|2880.63|0
1628582870000|2021-08-10 08:07:50|2880.79|2880.79|2881.02|2881.02|2881.02|2881.02|2880.79|2880.79|0
1628582880000|2021-08-10 08:08:00|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|2880.93|0
1628582890000|2021-08-10 08:08:10|2880.82|2880.82|2880.93|2880.93|2880.93|2880.93|2880.82|2880.82|0
1628582900000|2021-08-10 08:08:20|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|0
1628582920000|2021-08-10 08:08:40|2880.99|2880.99|2881.03|2881.03|2881.03|2881.03|2880.99|2880.99|0
1628582940000|2021-08-10 08:09:00|2881.12|2881.12|2882.39|2882.39|2882.39|2882.39|2881.12|2881.12|0
1628582950000|2021-08-10 08:09:10|2882.51|2882.51|2882.71|2882.71|2882.71|2882.71|2882.51|2882.51|0
1628582980000|2021-08-10 08:09:40|2882.66|2882.66|2882.65|2882.65|2882.66|2882.66|2882.65|2882.65|0
1628582990000|2021-08-10 08:09:50|2882.24|2882.24|2881.31|2881.31|2882.24|2882.24|2881.26|2881.26|0
1628583000000|2021-08-10 08:10:00|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1628583030000|2021-08-10 08:10:30|2881.35|2881.35|2881.58|2881.58|2881.58|2881.58|2881.35|2881.35|0
1628583040000|2021-08-10 08:10:40|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|2881.57|0
1628583050000|2021-08-10 08:10:50|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|2881.74|0
1628583060000|2021-08-10 08:11:00|2881.52|2881.52|2881.08|2881.08|2881.52|2881.52|2881.08|2881.08|0
1628583070000|2021-08-10 08:11:10|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|0
1628583080000|2021-08-10 08:11:20|2880.97|2880.97|2880.75|2880.75|2880.97|2880.97|2880.75|2880.75|0
1628583090000|2021-08-10 08:11:30|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|2880.86|0
1628583100000|2021-08-10 08:11:40|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1628583120000|2021-08-10 08:12:00|2880.64|2880.64|2880.36|2880.36|2880.71|2880.71|2880.36|2880.36|0
1628583130000|2021-08-10 08:12:10|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|2880.42|0
1628583140000|2021-08-10 08:12:20|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|2880.53|0
1628583150000|2021-08-10 08:12:30|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|2880.69|0
1628583160000|2021-08-10 08:12:40|2881.03|2881.03|2881.5|2881.5|2881.5|2881.5|2880.97|2880.97|0
1628583180000|2021-08-10 08:13:00|2881.67|2881.67|2881.6|2881.6|2881.67|2881.67|2881.6|2881.6|0
1628583200000|2021-08-10 08:13:20|2881.49|2881.49|2881.5|2881.5|2881.56|2881.56|2881.49|2881.49|0
1628583220000|2021-08-10 08:13:40|2881.66|2881.66|2881.72|2881.72|2881.72|2881.72|2881.66|2881.66|0
1628583230000|2021-08-10 08:13:50|2881.55|2881.55|2881.61|2881.61|2881.61|2881.61|2881.55|2881.55|0
1628583240000|2021-08-10 08:14:00|2881.72|2881.72|2882.1|2882.1|2882.1|2882.1|2881.72|2881.72|0
1628583250000|2021-08-10 08:14:10|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|2882.26|0
1628583260000|2021-08-10 08:14:20|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|2882.37|0
1628583270000|2021-08-10 08:14:30|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|0
1628583290000|2021-08-10 08:14:50|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1628583300000|2021-08-10 08:15:00|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|2882.74|0
1628583310000|2021-08-10 08:15:10|2882.58|2882.58|2882.47|2882.47|2882.58|2882.58|2882.47|2882.47|0
1628583330000|2021-08-10 08:15:30|2882.09|2882.09|2881.84|2881.84|2882.09|2882.09|2881.84|2881.84|0
1628583340000|2021-08-10 08:15:40|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|0
1628583350000|2021-08-10 08:15:50|2881.48|2881.48|2881.31|2881.31|2881.48|2881.48|2881.31|2881.31|0
1628583360000|2021-08-10 08:16:00|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1628583370000|2021-08-10 08:16:10|2881.03|2881.03|2880.97|2880.97|2881.03|2881.03|2880.97|2880.97|0
1628583390000|2021-08-10 08:16:30|2880.89|2880.89|2880.81|2880.81|2880.89|2880.89|2880.81|2880.81|0
1628583400000|2021-08-10 08:16:40|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1628583410000|2021-08-10 08:16:50|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|2880.91|0
1628583420000|2021-08-10 08:17:00|2880.85|2880.85|2880.63|2880.63|2880.85|2880.85|2880.63|2880.63|0
1628583450000|2021-08-10 08:17:30|2880.69|2880.69|2880.34|2880.34|2880.69|2880.69|2880.34|2880.34|0
1628583470000|2021-08-10 08:17:50|2880.4|2880.4|2879.62|2879.62|2880.58|2880.58|2879.62|2879.62|0
1628583480000|2021-08-10 08:18:00|2879.73|2879.73|2879.51|2879.51|2879.73|2879.73|2879.51|2879.51|0
1628583490000|2021-08-10 08:18:10|2879.35|2879.35|2878.74|2878.74|2879.35|2879.35|2878.74|2878.74|0
1628583500000|2021-08-10 08:18:20|2878.62|2878.62|2878.71|2878.71|2878.71|2878.71|2878.62|2878.62|0
1628583510000|2021-08-10 08:18:30|2878.79|2878.79|2878.28|2878.28|2878.79|2878.79|2878.24|2878.24|0
1628583520000|2021-08-10 08:18:40|2878.68|2878.68|2878.17|2878.17|2878.68|2878.68|2878.17|2878.17|0
1628583530000|2021-08-10 08:18:50|2878.51|2878.51|2879.24|2879.24|2879.24|2879.24|2878.4|2878.4|0
1628583540000|2021-08-10 08:19:00|2879.12|2879.12|2878.84|2878.84|2879.12|2879.12|2878.84|2878.84|0
1628583550000|2021-08-10 08:19:10|2878.96|2878.96|2878.84|2878.84|2878.96|2878.96|2878.84|2878.84|0
1628583570000|2021-08-10 08:19:30|2878.76|2878.76|2877.57|2877.57|2878.76|2878.76|2877.57|2877.57|0
1628583580000|2021-08-10 08:19:40|2876.95|2876.95|2876.53|2876.53|2876.95|2876.95|2876.48|2876.48|0
1628583590000|2021-08-10 08:19:50|2876.48|2876.48|2876.43|2876.43|2876.48|2876.48|2876.43|2876.43|0
1628583600000|2021-08-10 08:20:00|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1628583610000|2021-08-10 08:20:10|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|0
1628583620000|2021-08-10 08:20:20|2876.54|2876.54|2876.76|2876.76|2877.3|2877.3|2876.54|2876.54|0
1628583630000|2021-08-10 08:20:30|2876.72|2876.72|2876.47|2876.47|2876.72|2876.72|2876.47|2876.47|0
1628583650000|2021-08-10 08:20:50|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.42|2876.42|0
1628583660000|2021-08-10 08:21:00|2876.25|2876.25|2876.19|2876.19|2876.25|2876.25|2876.03|2876.03|0
1628583670000|2021-08-10 08:21:10|2876.31|2876.31|2876.44|2876.44|2876.48|2876.48|2876.31|2876.31|0
1628583680000|2021-08-10 08:21:20|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|0
1628583690000|2021-08-10 08:21:30|2876.01|2876.01|2875.78|2875.78|2876.12|2876.12|2875.78|2875.78|0
1628583700000|2021-08-10 08:21:40|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|2875.83|0
1628583710000|2021-08-10 08:21:50|2875.77|2875.77|2875.83|2875.83|2875.83|2875.83|2875.77|2875.77|0
1628583730000|2021-08-10 08:22:10|2875.78|2875.78|2875.69|2875.69|2875.78|2875.78|2875.69|2875.69|0
1628583740000|2021-08-10 08:22:20|2875.77|2875.77|2876.17|2876.17|2876.17|2876.17|2875.77|2875.77|0
1628583750000|2021-08-10 08:22:30|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1628583760000|2021-08-10 08:22:40|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|2876.75|0
1628583770000|2021-08-10 08:22:50|2876.71|2876.71|2875.76|2875.76|2876.71|2876.71|2875.76|2875.76|0
1628583780000|2021-08-10 08:23:00|2875.71|2875.71|2875.47|2875.47|2875.93|2875.93|2875.47|2875.47|0
1628583790000|2021-08-10 08:23:10|2875.6|2875.6|2875.55|2875.55|2875.6|2875.6|2875.55|2875.55|0
1628583800000|2021-08-10 08:23:20|2875.61|2875.61|2875.58|2875.58|2875.69|2875.69|2875.58|2875.58|0
1628583810000|2021-08-10 08:23:30|2875.91|2875.91|2876.14|2876.14|2876.32|2876.32|2875.91|2875.91|0
1628583830000|2021-08-10 08:23:50|2876.48|2876.48|2876.31|2876.31|2876.48|2876.48|2876.31|2876.31|0
1628583840000|2021-08-10 08:24:00|2876.42|2876.42|2876.48|2876.48|2876.53|2876.53|2876.42|2876.42|0
1628583850000|2021-08-10 08:24:10|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|2876.59|0
1628583860000|2021-08-10 08:24:20|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1628583880000|2021-08-10 08:24:40|2876.91|2876.91|2877.47|2877.47|2877.47|2877.47|2876.91|2876.91|0
1628583890000|2021-08-10 08:24:50|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|2877.52|0
1628583900000|2021-08-10 08:25:00|2877.68|2877.68|2877.89|2877.89|2877.89|2877.89|2877.68|2877.68|0
1628583910000|2021-08-10 08:25:10|2877.8|2877.8|2878.03|2878.03|2878.03|2878.03|2877.8|2877.8|0
1628583920000|2021-08-10 08:25:20|2877.94|2877.94|2877.99|2877.99|2877.99|2877.99|2877.94|2877.94|0
1628583930000|2021-08-10 08:25:30|2878|2878|2878|2878|2878|2878|2878|2878|0
1628583940000|2021-08-10 08:25:40|2877.73|2877.73|2877.6|2877.6|2877.73|2877.73|2877.6|2877.6|0
1628583950000|2021-08-10 08:25:50|2877.27|2877.27|2876.82|2876.82|2877.27|2877.27|2876.82|2876.82|0
1628583960000|2021-08-10 08:26:00|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|2876.78|0
1628583970000|2021-08-10 08:26:10|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1628583980000|2021-08-10 08:26:20|2876.78|2876.78|2877.17|2877.17|2877.17|2877.17|2876.78|2876.78|0
1628583990000|2021-08-10 08:26:30|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1628584000000|2021-08-10 08:26:40|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|0
1628584010000|2021-08-10 08:26:50|2877.5|2877.5|2877.74|2877.74|2877.74|2877.74|2877.5|2877.5|0
1628584020000|2021-08-10 08:27:00|2877.79|2877.79|2877.97|2877.97|2877.97|2877.97|2877.79|2877.79|0
1628584050000|2021-08-10 08:27:30|2878.31|2878.31|2877.93|2877.93|2878.31|2878.31|2877.93|2877.93|0
1628584070000|2021-08-10 08:27:50|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|2878.16|0
1628584080000|2021-08-10 08:28:00|2878.25|2878.25|2878.36|2878.36|2878.36|2878.36|2878.25|2878.25|0
1628584090000|2021-08-10 08:28:10|2878.39|2878.39|2878.51|2878.51|2878.51|2878.51|2878.39|2878.39|0
1628584110000|2021-08-10 08:28:30|2878.84|2878.84|2879.23|2879.23|2879.56|2879.56|2878.84|2878.84|0
1628584130000|2021-08-10 08:28:50|2879.25|2879.25|2879.29|2879.29|2879.29|2879.29|2879.23|2879.23|0
1628584140000|2021-08-10 08:29:00|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|0
1628584150000|2021-08-10 08:29:10|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|2879.17|0
1628584160000|2021-08-10 08:29:20|2879.19|2879.19|2879.53|2879.53|2879.53|2879.53|2879.19|2879.19|0
1628584170000|2021-08-10 08:29:30|2879.97|2879.97|2880.14|2880.14|2880.14|2880.14|2879.97|2879.97|0
1628584190000|2021-08-10 08:29:50|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|0
1628584200000|2021-08-10 08:30:00|2880.66|2880.66|2879.91|2879.91|2880.74|2880.74|2879.91|2879.91|0
1628584210000|2021-08-10 08:30:10|2879.85|2879.85|2879.94|2879.94|2879.94|2879.94|2879.85|2879.85|0
1628584220000|2021-08-10 08:30:20|2879.98|2879.98|2880.15|2880.15|2880.15|2880.15|2879.98|2879.98|0
1628584230000|2021-08-10 08:30:30|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|2880.64|0
1628584240000|2021-08-10 08:30:40|2880.67|2880.67|2880.75|2880.75|2880.75|2880.75|2880.67|2880.67|0
1628584250000|2021-08-10 08:30:50|2881.08|2881.08|2881.13|2881.13|2881.13|2881.13|2881.08|2881.08|0
1628584260000|2021-08-10 08:31:00|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|2881.69|0
1628584270000|2021-08-10 08:31:10|2881.52|2881.52|2881.5|2881.5|2881.52|2881.52|2881.5|2881.5|0
1628584280000|2021-08-10 08:31:20|2881.44|2881.44|2880.63|2880.63|2881.44|2881.44|2880.63|2880.63|0
1628584300000|2021-08-10 08:31:40|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|2880.67|0
1628584320000|2021-08-10 08:32:00|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|2880.62|0
1628584330000|2021-08-10 08:32:10|2881.61|2881.61|2882.78|2882.78|2882.78|2882.78|2881.61|2881.61|0
1628584340000|2021-08-10 08:32:20|2882.94|2882.94|2883.15|2883.15|2883.15|2883.15|2882.94|2882.94|0
1628584350000|2021-08-10 08:32:30|2882.82|2882.82|2882.65|2882.65|2882.82|2882.82|2882.65|2882.65|0
1628584360000|2021-08-10 08:32:40|2882.63|2882.63|2882.85|2882.85|2882.85|2882.85|2882.63|2882.63|0
1628584390000|2021-08-10 08:33:10|2882.89|2882.89|2883.18|2883.18|2883.18|2883.18|2882.89|2882.89|0
1628584420000|2021-08-10 08:33:40|2883.35|2883.35|2883.12|2883.12|2883.35|2883.35|2883.12|2883.12|0
1628584440000|2021-08-10 08:34:00|2883.01|2883.01|2882.52|2882.52|2883.01|2883.01|2882.52|2882.52|0
1628584450000|2021-08-10 08:34:10|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|2882.63|0
1628584460000|2021-08-10 08:34:20|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|2882.47|0
1628584490000|2021-08-10 08:34:50|2882.52|2882.52|2882.74|2882.74|2882.74|2882.74|2882.52|2882.52|0
1628584510000|2021-08-10 08:35:10|2882.69|2882.69|2882.58|2882.58|2882.69|2882.69|2882.58|2882.58|0
1628584520000|2021-08-10 08:35:20|2882.36|2882.36|2882.26|2882.26|2882.36|2882.36|2882.26|2882.26|0
1628584530000|2021-08-10 08:35:30|2882.08|2882.08|2881.33|2881.33|2882.08|2882.08|2881.1|2881.1|0
1628584540000|2021-08-10 08:35:40|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|2881.22|0
1628584550000|2021-08-10 08:35:50|2881.11|2881.11|2881.3|2881.3|2881.34|2881.34|2881.11|2881.11|0
1628584560000|2021-08-10 08:36:00|2881.29|2881.29|2881.72|2881.72|2881.72|2881.72|2881.29|2881.29|0
1628584570000|2021-08-10 08:36:10|2881.55|2881.55|2881.64|2881.64|2881.64|2881.64|2881.55|2881.55|0
1628584580000|2021-08-10 08:36:20|2881.58|2881.58|2881.42|2881.42|2881.58|2881.58|2881.42|2881.42|0
1628584590000|2021-08-10 08:36:30|2881.47|2881.47|2881.53|2881.53|2881.53|2881.53|2881.47|2881.47|0
1628584600000|2021-08-10 08:36:40|2881.61|2881.61|2881.8|2881.8|2881.8|2881.8|2881.61|2881.61|0
1628584610000|2021-08-10 08:36:50|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1628584620000|2021-08-10 08:37:00|2882.36|2882.36|2881.92|2881.92|2882.36|2882.36|2881.92|2881.92|0
1628584640000|2021-08-10 08:37:20|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|2881.81|0
1628584650000|2021-08-10 08:37:30|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|2881.75|0
1628584670000|2021-08-10 08:37:50|2881.87|2881.87|2882.03|2882.03|2882.03|2882.03|2881.87|2881.87|0
1628584680000|2021-08-10 08:38:00|2882.15|2882.15|2883.01|2883.01|2883.01|2883.01|2882.15|2882.15|0
1628584690000|2021-08-10 08:38:10|2883.35|2883.35|2883.17|2883.17|2883.46|2883.46|2883.17|2883.17|0
1628584700000|2021-08-10 08:38:20|2882.84|2882.84|2882.52|2882.52|2882.84|2882.84|2882.52|2882.52|0
1628584710000|2021-08-10 08:38:30|2882.35|2882.35|2881.53|2881.53|2882.35|2882.35|2881.53|2881.53|0
1628584720000|2021-08-10 08:38:40|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1628584730000|2021-08-10 08:38:50|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1628584740000|2021-08-10 08:39:00|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1628584750000|2021-08-10 08:39:10|2881.02|2881.02|2880.97|2880.97|2881.02|2881.02|2880.97|2880.97|0
1628584760000|2021-08-10 08:39:20|2881.03|2881.03|2881.19|2881.19|2881.19|2881.19|2880.97|2880.97|0
1628584770000|2021-08-10 08:39:30|2881.14|2881.14|2881.18|2881.18|2881.18|2881.18|2881.14|2881.14|0
1628584780000|2021-08-10 08:39:40|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|2881.35|0
1628584790000|2021-08-10 08:39:50|2881.41|2881.41|2881.28|2881.28|2881.41|2881.41|2881.28|2881.28|0
1628584800000|2021-08-10 08:40:00|2881.16|2881.16|2882.15|2882.15|2882.15|2882.15|2881.16|2881.16|0
1628584810000|2021-08-10 08:40:10|2882.04|2882.04|2882.15|2882.15|2882.15|2882.15|2882.04|2882.04|0
1628584860000|2021-08-10 08:41:00|2882.32|2882.32|2881.59|2881.59|2882.32|2882.32|2881.59|2881.59|0
1628584920000|2021-08-10 08:42:00|2881.75|2881.75|2882.88|2882.88|2882.88|2882.88|2881.75|2881.75|0
1628584930000|2021-08-10 08:42:10|2882.91|2882.91|2883.14|2883.14|2883.14|2883.14|2882.91|2882.91|0
1628584940000|2021-08-10 08:42:20|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|2883.08|0
1628584970000|2021-08-10 08:42:50|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|2883.17|0
1628584980000|2021-08-10 08:43:00|2883.08|2883.08|2882.82|2882.82|2883.08|2883.08|2882.71|2882.71|0
1628584990000|2021-08-10 08:43:10|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|2882.88|0
1628585010000|2021-08-10 08:43:30|2882.45|2882.45|2882.11|2882.11|2882.45|2882.45|2882.11|2882.11|0
1628585020000|2021-08-10 08:43:40|2882.03|2882.03|2881.63|2881.63|2882.03|2882.03|2881.63|2881.63|0
1628585030000|2021-08-10 08:43:50|2881.8|2881.8|2881.55|2881.55|2881.8|2881.8|2881.55|2881.55|0
1628585050000|2021-08-10 08:44:10|2881.39|2881.39|2881.34|2881.34|2881.39|2881.39|2881.34|2881.34|0
1628585060000|2021-08-10 08:44:20|2881.38|2881.38|2882.69|2882.69|2882.69|2882.69|2881.38|2881.38|0
1628585080000|2021-08-10 08:44:40|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|2882.71|0
1628585090000|2021-08-10 08:44:50|2883.04|2883.04|2883.21|2883.21|2883.21|2883.21|2883.04|2883.04|0
1628585100000|2021-08-10 08:45:00|2883.16|2883.16|2882.99|2882.99|2883.16|2883.16|2882.99|2882.99|0
1628585110000|2021-08-10 08:45:10|2882.88|2882.88|2883.05|2883.05|2883.05|2883.05|2882.88|2882.88|0
1628585120000|2021-08-10 08:45:20|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|2883.21|0
1628585140000|2021-08-10 08:45:40|2883.15|2883.15|2882.89|2882.89|2883.15|2883.15|2882.89|2882.89|0
1628585150000|2021-08-10 08:45:50|2882.85|2882.85|2881.94|2881.94|2882.87|2882.87|2881.61|2881.61|0
1628585160000|2021-08-10 08:46:00|2881.93|2881.93|2882.66|2882.66|2882.66|2882.66|2881.93|2881.93|0
1628585180000|2021-08-10 08:46:20|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|2882.65|0
1628585190000|2021-08-10 08:46:30|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1628585200000|2021-08-10 08:46:40|2883.01|2883.01|2883.05|2883.05|2883.05|2883.05|2883.01|2883.01|0
1628585220000|2021-08-10 08:47:00|2883.22|2883.22|2883.88|2883.88|2883.88|2883.88|2883.22|2883.22|0
1628585230000|2021-08-10 08:47:10|2883.92|2883.92|2883.64|2883.64|2883.92|2883.92|2883.64|2883.64|0
1628585270000|2021-08-10 08:47:50|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|2883.7|0
1628585280000|2021-08-10 08:48:00|2883.58|2883.58|2883.41|2883.41|2883.58|2883.58|2883.41|2883.41|0
1628585290000|2021-08-10 08:48:10|2883.36|2883.36|2883.47|2883.47|2883.47|2883.47|2883.36|2883.36|0
1628585310000|2021-08-10 08:48:30|2883.53|2883.53|2884.19|2884.19|2884.19|2884.19|2883.53|2883.53|0
1628585330000|2021-08-10 08:48:50|2884.02|2884.02|2883.39|2883.39|2884.02|2884.02|2883.39|2883.39|0
1628585340000|2021-08-10 08:49:00|2883.27|2883.27|2883.1|2883.1|2883.27|2883.27|2883.05|2883.05|0
1628585350000|2021-08-10 08:49:10|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|2883.06|0
1628585360000|2021-08-10 08:49:20|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|0
1628585370000|2021-08-10 08:49:30|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|2882.56|0
1628585380000|2021-08-10 08:49:40|2882.51|2882.51|2882.45|2882.45|2882.51|2882.51|2882.45|2882.45|0
1628585390000|2021-08-10 08:49:50|2882.22|2882.22|2882.43|2882.43|2882.43|2882.43|2882.06|2882.06|0
1628585400000|2021-08-10 08:50:00|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|2882.6|0
1628585410000|2021-08-10 08:50:10|2882.71|2882.71|2883.05|2883.05|2883.05|2883.05|2882.71|2882.71|0
1628585430000|2021-08-10 08:50:30|2883.04|2883.04|2883.04|2883.04|2883.13|2883.13|2883.04|2883.04|0
1628585440000|2021-08-10 08:50:40|2882.71|2882.71|2882.77|2882.77|2882.77|2882.77|2882.71|2882.71|0
1628585460000|2021-08-10 08:51:00|2882.43|2882.43|2882.22|2882.22|2882.43|2882.43|2882.22|2882.22|0
1628585480000|2021-08-10 08:51:20|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|2881.99|0
1628585490000|2021-08-10 08:51:30|2882.03|2882.03|2881.98|2881.98|2882.03|2882.03|2881.98|2881.98|0
1628585500000|2021-08-10 08:51:40|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|2882.32|0
1628585520000|2021-08-10 08:52:00|2882.23|2882.23|2882.09|2882.09|2882.37|2882.37|2882.09|2882.09|0
1628585530000|2021-08-10 08:52:10|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1628585550000|2021-08-10 08:52:30|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|2882.06|0
1628585580000|2021-08-10 08:53:00|2882.05|2882.05|2881.21|2881.21|2882.05|2882.05|2881.21|2881.21|0
1628585590000|2021-08-10 08:53:10|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|2881.2|0
1628585610000|2021-08-10 08:53:30|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1628585620000|2021-08-10 08:53:40|2880.98|2880.98|2881.03|2881.03|2881.14|2881.14|2880.98|2880.98|0
1628585630000|2021-08-10 08:53:50|2880.92|2880.92|2880.76|2880.76|2880.92|2880.92|2880.76|2880.76|0
1628585640000|2021-08-10 08:54:00|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1628585660000|2021-08-10 08:54:20|2881.07|2881.07|2881.39|2881.39|2881.39|2881.39|2881.07|2881.07|0
1628585670000|2021-08-10 08:54:30|2881.43|2881.43|2881.37|2881.37|2881.43|2881.43|2881.37|2881.37|0
1628585720000|2021-08-10 08:55:20|2881.48|2881.48|2882.56|2882.56|2882.56|2882.56|2881.48|2881.48|0
1628585730000|2021-08-10 08:55:30|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|0
1628585750000|2021-08-10 08:55:50|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|2882.96|0
1628585760000|2021-08-10 08:56:00|2882.79|2882.79|2882.75|2882.75|2882.79|2882.79|2882.7|2882.7|0
1628585790000|2021-08-10 08:56:30|2883.15|2883.15|2882.99|2882.99|2883.15|2883.15|2882.99|2882.99|0
1628585800000|2021-08-10 08:56:40|2883.26|2883.26|2883.26|2883.26|2883.26|2883.26|2883.26|2883.26|0
1628585820000|2021-08-10 08:57:00|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|2883.43|0
1628585830000|2021-08-10 08:57:10|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|0
1628585850000|2021-08-10 08:57:30|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|2883.53|0
1628585880000|2021-08-10 08:58:00|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|2883.52|0
1628585890000|2021-08-10 08:58:10|2883.58|2883.58|2883.66|2883.66|2883.66|2883.66|2883.58|2883.58|0
1628585930000|2021-08-10 08:58:50|2883.72|2883.72|2884.43|2884.43|2884.43|2884.43|2883.72|2883.72|0
1628585950000|2021-08-10 08:59:10|2884.26|2884.26|2884.43|2884.43|2884.43|2884.43|2884.26|2884.26|0
1628585970000|2021-08-10 08:59:30|2884.1|2884.1|2883.77|2883.77|2884.1|2884.1|2883.77|2883.77|0
1628585980000|2021-08-10 08:59:40|2883.71|2883.71|2883.76|2883.76|2883.93|2883.93|2883.71|2883.71|0
1628585990000|2021-08-10 08:59:50|2883.59|2883.59|2883.48|2883.48|2883.59|2883.59|2883.48|2883.48|0
1628586000000|2021-08-10 09:00:00|2883.31|2883.31|2882.98|2882.98|2883.31|2883.31|2882.98|2882.98|0
1628586010000|2021-08-10 09:00:10|2882.92|2882.92|2882.98|2882.98|2882.98|2882.98|2882.92|2882.92|0
1628586020000|2021-08-10 09:00:20|2882.92|2882.92|2882.05|2882.05|2882.92|2882.92|2882.05|2882.05|0
1628586030000|2021-08-10 09:00:30|2882.03|2882.03|2881.87|2881.87|2882.04|2882.04|2881.87|2881.87|0
1628586040000|2021-08-10 09:00:40|2881.83|2881.83|2881.45|2881.45|2881.83|2881.83|2881.45|2881.45|0
1628586050000|2021-08-10 09:00:50|2881.43|2881.43|2881.32|2881.32|2881.43|2881.43|2881.32|2881.32|0
1628586070000|2021-08-10 09:01:10|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|2881.43|0
1628586080000|2021-08-10 09:01:20|2881.84|2881.84|2882.5|2882.5|2882.61|2882.61|2881.84|2881.84|0
1628586090000|2021-08-10 09:01:30|2882.34|2882.34|2881.83|2881.83|2882.34|2882.34|2881.83|2881.83|0
1628586110000|2021-08-10 09:01:50|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|2881.78|0
1628586120000|2021-08-10 09:02:00|2881.44|2881.44|2881.27|2881.27|2881.44|2881.44|2881.27|2881.27|0
1628586130000|2021-08-10 09:02:10|2881.16|2881.16|2880.8|2880.8|2881.16|2881.16|2880.8|2880.8|0
1628586140000|2021-08-10 09:02:20|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|2881.25|0
1628586160000|2021-08-10 09:02:40|2881.08|2881.08|2880.97|2880.97|2881.14|2881.14|2880.97|2880.97|0
1628586170000|2021-08-10 09:02:50|2880.8|2880.8|2880.75|2880.75|2880.8|2880.8|2880.75|2880.75|0
1628586180000|2021-08-10 09:03:00|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|2880.81|0
1628586200000|2021-08-10 09:03:20|2880.85|2880.85|2880.89|2880.89|2880.96|2880.96|2880.85|2880.85|0
1628586210000|2021-08-10 09:03:30|2880.67|2880.67|2880.23|2880.23|2880.67|2880.67|2880.23|2880.23|0
1628586220000|2021-08-10 09:03:40|2880.06|2880.06|2879.72|2879.72|2880.06|2880.06|2879.72|2879.72|0
1628586230000|2021-08-10 09:03:50|2879.64|2879.64|2879.6|2879.6|2879.64|2879.64|2879.1|2879.1|0
1628586240000|2021-08-10 09:04:00|2879.76|2879.76|2879.87|2879.87|2879.87|2879.87|2879.76|2879.76|0
1628586250000|2021-08-10 09:04:10|2879.93|2879.93|2879.82|2879.82|2879.93|2879.93|2879.82|2879.82|0
1628586270000|2021-08-10 09:04:30|2879.88|2879.88|2880.04|2880.04|2880.04|2880.04|2879.88|2879.88|0
1628586280000|2021-08-10 09:04:40|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|0
1628586290000|2021-08-10 09:04:50|2879.77|2879.77|2879.82|2879.82|2879.82|2879.82|2879.77|2879.77|0
1628586300000|2021-08-10 09:05:00|2879.88|2879.88|2880.73|2880.73|2880.73|2880.73|2879.88|2879.88|0
1628586310000|2021-08-10 09:05:10|2880.75|2880.75|2880.7|2880.7|2880.86|2880.86|2880.7|2880.7|0
1628586320000|2021-08-10 09:05:20|2880.81|2880.81|2880.52|2880.52|2880.81|2880.81|2880.52|2880.52|0
1628586350000|2021-08-10 09:05:50|2880.41|2880.41|2880.36|2880.36|2880.41|2880.41|2880.36|2880.36|0
1628586370000|2021-08-10 09:06:10|2879.88|2879.88|2879.94|2879.94|2879.94|2879.94|2879.88|2879.88|0
1628586390000|2021-08-10 09:06:30|2880|2880|2880|2880|2880|2880|2880|2880|0
1628586400000|2021-08-10 09:06:40|2879.89|2879.89|2879.85|2879.85|2879.89|2879.89|2879.85|2879.85|0
1628586410000|2021-08-10 09:06:50|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1628586440000|2021-08-10 09:07:20|2879.65|2879.65|2879.57|2879.57|2879.65|2879.65|2879.57|2879.57|0
1628586450000|2021-08-10 09:07:30|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1628586460000|2021-08-10 09:07:40|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|0
1628586470000|2021-08-10 09:07:50|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|2879.46|0
1628586480000|2021-08-10 09:08:00|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1628586490000|2021-08-10 09:08:10|2879.29|2879.29|2879.46|2879.46|2879.46|2879.46|2879.18|2879.18|0
1628586500000|2021-08-10 09:08:20|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1628586510000|2021-08-10 09:08:30|2879.34|2879.34|2878.25|2878.25|2879.34|2879.34|2878.25|2878.25|0
1628586520000|2021-08-10 09:08:40|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|0
1628586540000|2021-08-10 09:09:00|2878.3|2878.3|2878.24|2878.24|2878.3|2878.3|2878.24|2878.24|0
1628586560000|2021-08-10 09:09:20|2878.41|2878.41|2878.35|2878.35|2878.46|2878.46|2878.35|2878.35|0
1628586570000|2021-08-10 09:09:30|2878.39|2878.39|2878.2|2878.2|2878.57|2878.57|2878.2|2878.2|0
1628586580000|2021-08-10 09:09:40|2878.49|2878.49|2878.59|2878.59|2878.59|2878.59|2878.33|2878.33|0
1628586590000|2021-08-10 09:09:50|2878.82|2878.82|2878.9|2878.9|2878.9|2878.9|2878.82|2878.82|0
1628586600000|2021-08-10 09:10:00|2879.01|2879.01|2879.26|2879.26|2879.26|2879.26|2879.01|2879.01|0
1628586610000|2021-08-10 09:10:10|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|2879.32|0
1628586620000|2021-08-10 09:10:20|2879.24|2879.24|2879.01|2879.01|2879.24|2879.24|2879.01|2879.01|0
1628586630000|2021-08-10 09:10:30|2878.9|2878.9|2878.73|2878.73|2878.9|2878.9|2878.73|2878.73|0
1628586640000|2021-08-10 09:10:40|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|2878.69|0
1628586660000|2021-08-10 09:11:00|2878.75|2878.75|2879.24|2879.24|2879.24|2879.24|2878.75|2878.75|0
1628586690000|2021-08-10 09:11:30|2879.59|2879.59|2880.2|2880.2|2880.2|2880.2|2879.59|2879.59|0
1628586700000|2021-08-10 09:11:40|2880.48|2880.48|2880.15|2880.15|2880.48|2880.48|2880.15|2880.15|0
1628586710000|2021-08-10 09:11:50|2879.86|2879.86|2879.7|2879.7|2879.86|2879.86|2879.7|2879.7|0
1628586730000|2021-08-10 09:12:10|2879.86|2879.86|2879.81|2879.81|2879.98|2879.98|2879.81|2879.81|0
1628586740000|2021-08-10 09:12:20|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|0
1628586750000|2021-08-10 09:12:30|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|0
1628586760000|2021-08-10 09:12:40|2880.04|2880.04|2879.57|2879.57|2880.04|2880.04|2879.57|2879.57|0
1628586770000|2021-08-10 09:12:50|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|2879.66|0
1628586790000|2021-08-10 09:13:10|2879.83|2879.83|2879.88|2879.88|2879.88|2879.88|2879.77|2879.77|0
1628586800000|2021-08-10 09:13:20|2879.92|2879.92|2879.81|2879.81|2879.92|2879.92|2879.81|2879.81|0
1628586810000|2021-08-10 09:13:30|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|2879.98|0
1628586820000|2021-08-10 09:13:40|2880.03|2880.03|2880.15|2880.15|2880.15|2880.15|2880.03|2880.03|0
1628586830000|2021-08-10 09:13:50|2880.26|2880.26|2880.76|2880.76|2880.76|2880.76|2880.26|2880.26|0
1628586840000|2021-08-10 09:14:00|2880.82|2880.82|2881.04|2881.04|2881.04|2881.04|2880.82|2880.82|0
1628586850000|2021-08-10 09:14:10|2881.21|2881.21|2881.09|2881.09|2881.21|2881.21|2881.09|2881.09|0
1628586860000|2021-08-10 09:14:20|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1628586880000|2021-08-10 09:14:40|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|2881.37|0
1628586890000|2021-08-10 09:14:50|2881.53|2881.53|2882.07|2882.07|2882.07|2882.07|2881.53|2881.53|0
1628586900000|2021-08-10 09:15:00|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1628586910000|2021-08-10 09:15:10|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|2882.59|0
1628586920000|2021-08-10 09:15:20|2882.54|2882.54|2882.26|2882.26|2882.54|2882.54|2882.26|2882.26|0
1628586930000|2021-08-10 09:15:30|2882.1|2882.1|2882.15|2882.15|2882.26|2882.26|2882.1|2882.1|0
1628586940000|2021-08-10 09:15:40|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|0
1628586950000|2021-08-10 09:15:50|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|2882.25|0
1628586970000|2021-08-10 09:16:10|2882.53|2882.53|2882.68|2882.68|2882.68|2882.68|2882.53|2882.53|0
1628586980000|2021-08-10 09:16:20|2883.34|2883.34|2883.27|2883.27|2883.34|2883.34|2883.01|2883.01|0
1628586990000|2021-08-10 09:16:30|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|2882.99|0
1628587030000|2021-08-10 09:17:10|2883.16|2883.16|2882.99|2882.99|2883.16|2883.16|2882.99|2882.99|0
1628587040000|2021-08-10 09:17:20|2882.94|2882.94|2882.17|2882.17|2882.94|2882.94|2882.17|2882.17|0
1628587070000|2021-08-10 09:17:50|2882.19|2882.19|2882.25|2882.25|2882.25|2882.25|2882.19|2882.19|0
1628587080000|2021-08-10 09:18:00|2882.02|2882.02|2881.65|2881.65|2882.02|2882.02|2881.65|2881.65|0
1628587090000|2021-08-10 09:18:10|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1628587130000|2021-08-10 09:18:50|2881.8|2881.8|2882.13|2882.13|2882.13|2882.13|2881.74|2881.74|0
1628587140000|2021-08-10 09:19:00|2882.19|2882.19|2882.56|2882.56|2882.56|2882.56|2882.19|2882.19|0
1628587150000|2021-08-10 09:19:10|2882.47|2882.47|2881.91|2881.91|2882.53|2882.53|2881.91|2881.91|0
1628587160000|2021-08-10 09:19:20|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|2881.85|0
1628587170000|2021-08-10 09:19:30|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|2881.91|0
1628587180000|2021-08-10 09:19:40|2881.96|2881.96|2882.07|2882.07|2882.07|2882.07|2881.96|2881.96|0
1628587190000|2021-08-10 09:19:50|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|0
1628587200000|2021-08-10 09:20:00|2882.02|2882.02|2881.71|2881.71|2882.02|2882.02|2881.71|2881.71|0
1628587220000|2021-08-10 09:20:20|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|2881.88|0
1628587240000|2021-08-10 09:20:40|2881.99|2881.99|2882.15|2882.15|2882.15|2882.15|2881.99|2881.99|0
1628587250000|2021-08-10 09:20:50|2882.27|2882.27|2882.09|2882.09|2882.27|2882.27|2882.09|2882.09|0
1628587260000|2021-08-10 09:21:00|2881.97|2881.97|2881.58|2881.58|2881.97|2881.97|2881.58|2881.58|0
1628587270000|2021-08-10 09:21:10|2881.75|2881.75|2881.53|2881.53|2881.75|2881.75|2881.53|2881.53|0
1628587280000|2021-08-10 09:21:20|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|2881.64|0
1628587290000|2021-08-10 09:21:30|2881.58|2881.58|2881.95|2881.95|2881.95|2881.95|2881.58|2881.58|0
1628587300000|2021-08-10 09:21:40|2882.12|2882.12|2882.47|2882.47|2882.47|2882.47|2882.12|2882.12|0
1628587310000|2021-08-10 09:21:50|2882.51|2882.51|2882.56|2882.56|2882.56|2882.56|2882.51|2882.51|0
1628587320000|2021-08-10 09:22:00|2882.52|2882.52|2882.3|2882.3|2882.52|2882.52|2882.3|2882.3|0
1628587350000|2021-08-10 09:22:30|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|2882.38|0
1628587370000|2021-08-10 09:22:50|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|2882.44|0
1628587380000|2021-08-10 09:23:00|2882.28|2882.28|2882.55|2882.55|2882.72|2882.72|2882.28|2882.28|0
1628587390000|2021-08-10 09:23:10|2882.39|2882.39|2882.16|2882.16|2882.39|2882.39|2882.16|2882.16|0
1628587400000|2021-08-10 09:23:20|2881.83|2881.83|2881.89|2881.89|2881.89|2881.89|2881.83|2881.83|0
1628587410000|2021-08-10 09:23:30|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1628587420000|2021-08-10 09:23:40|2881.89|2881.89|2882.22|2882.22|2882.22|2882.22|2881.89|2881.89|0
1628587440000|2021-08-10 09:24:00|2882.28|2882.28|2882.45|2882.45|2882.45|2882.45|2882.28|2882.28|0
1628587450000|2021-08-10 09:24:10|2882.61|2882.61|2882.79|2882.79|2882.79|2882.79|2882.61|2882.61|0
1628587460000|2021-08-10 09:24:20|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|2882.83|0
1628587470000|2021-08-10 09:24:30|2882.81|2882.81|2882.83|2882.83|2882.83|2882.83|2882.81|2882.81|0
1628587480000|2021-08-10 09:24:40|2882.66|2882.66|2882.61|2882.61|2882.66|2882.66|2882.61|2882.61|0
1628587490000|2021-08-10 09:24:50|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|2882.66|0
1628587500000|2021-08-10 09:25:00|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|2882.55|0
1628587510000|2021-08-10 09:25:10|2882.6|2882.6|2881.76|2881.76|2882.6|2882.6|2881.76|2881.76|0
1628587520000|2021-08-10 09:25:20|2881.72|2881.72|2882.11|2882.11|2882.11|2882.11|2881.72|2881.72|0
1628587530000|2021-08-10 09:25:30|2882.12|2882.12|2882.13|2882.13|2882.13|2882.13|2882.12|2882.12|0
1628587540000|2021-08-10 09:25:40|2882.12|2882.12|2881.71|2881.71|2882.12|2882.12|2881.71|2881.71|0
1628587560000|2021-08-10 09:26:00|2881.62|2881.62|2881.46|2881.46|2881.62|2881.62|2881.46|2881.46|0
1628587590000|2021-08-10 09:26:30|2881.95|2881.95|2882.01|2882.01|2882.01|2882.01|2881.9|2881.9|0
1628587610000|2021-08-10 09:26:50|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|0
1628587620000|2021-08-10 09:27:00|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|2881.94|0
1628587650000|2021-08-10 09:27:30|2881.83|2881.83|2880.14|2880.14|2881.83|2881.83|2880.12|2880.12|0
1628587660000|2021-08-10 09:27:40|2880.19|2880.19|2880.25|2880.25|2880.25|2880.25|2880.19|2880.19|0
1628587670000|2021-08-10 09:27:50|2880.13|2880.13|2880.14|2880.14|2880.25|2880.25|2880.13|2880.13|0
1628587700000|2021-08-10 09:28:20|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.12|2880.12|0
1628587710000|2021-08-10 09:28:30|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|2879.79|0
1628587720000|2021-08-10 09:28:40|2879.75|2879.75|2879.58|2879.58|2879.75|2879.75|2879.58|2879.58|0
1628587740000|2021-08-10 09:29:00|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1628587750000|2021-08-10 09:29:10|2879.75|2879.75|2879.64|2879.64|2879.75|2879.75|2879.64|2879.64|0
1628587760000|2021-08-10 09:29:20|2879.81|2879.81|2879.78|2879.78|2879.89|2879.89|2879.78|2879.78|0
1628587770000|2021-08-10 09:29:30|2879.7|2879.7|2880.24|2880.24|2880.24|2880.24|2879.7|2879.7|0
1628587780000|2021-08-10 09:29:40|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1628587800000|2021-08-10 09:30:00|2880.46|2880.46|2881.16|2881.16|2881.16|2881.16|2880.46|2880.46|0
1628587820000|2021-08-10 09:30:20|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1628587830000|2021-08-10 09:30:30|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|2881.58|0
1628587870000|2021-08-10 09:31:10|2881.41|2881.41|2880.77|2880.77|2881.41|2881.41|2880.61|2880.61|0
1628587880000|2021-08-10 09:31:20|2880.81|2880.81|2881.48|2881.48|2881.48|2881.48|2880.81|2880.81|0
1628587890000|2021-08-10 09:31:30|2881.75|2881.75|2881.64|2881.64|2881.75|2881.75|2881.64|2881.64|0
1628587900000|2021-08-10 09:31:40|2881.59|2881.59|2881.7|2881.7|2881.7|2881.7|2881.59|2881.59|0
1628587910000|2021-08-10 09:31:50|2881.31|2881.31|2881.26|2881.26|2881.31|2881.31|2881.26|2881.26|0
1628587920000|2021-08-10 09:32:00|2881.17|2881.17|2881.02|2881.02|2881.17|2881.17|2881.02|2881.02|0
1628587930000|2021-08-10 09:32:10|2881.07|2881.07|2880.74|2880.74|2881.07|2881.07|2880.74|2880.74|0
1628587940000|2021-08-10 09:32:20|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1628587960000|2021-08-10 09:32:40|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|2880.94|0
1628587980000|2021-08-10 09:33:00|2881.03|2881.03|2881.07|2881.07|2881.07|2881.07|2881.03|2881.03|0
1628587990000|2021-08-10 09:33:10|2881.05|2881.05|2881.22|2881.22|2881.22|2881.22|2881.05|2881.05|0
1628588000000|2021-08-10 09:33:20|2881.83|2881.83|2881.92|2881.92|2881.92|2881.92|2881.83|2881.83|0
1628588010000|2021-08-10 09:33:30|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|2881.89|0
1628588020000|2021-08-10 09:33:40|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1628588030000|2021-08-10 09:33:50|2881.61|2881.61|2881.24|2881.24|2881.61|2881.61|2881.24|2881.24|0
1628588040000|2021-08-10 09:34:00|2881.57|2881.57|2881.6|2881.6|2881.6|2881.6|2881.57|2881.57|0
1628588050000|2021-08-10 09:34:10|2881.71|2881.71|2881.55|2881.55|2881.71|2881.71|2881.54|2881.54|0
1628588060000|2021-08-10 09:34:20|2881.9|2881.9|2882.01|2882.01|2882.01|2882.01|2881.9|2881.9|0
1628588070000|2021-08-10 09:34:30|2882.06|2882.06|2882.01|2882.01|2882.06|2882.06|2882.01|2882.01|0
1628588080000|2021-08-10 09:34:40|2881.97|2881.97|2881.64|2881.64|2881.97|2881.97|2881.64|2881.64|0
1628588100000|2021-08-10 09:35:00|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|2881.52|0
1628588120000|2021-08-10 09:35:20|2881.47|2881.47|2881.52|2881.52|2881.52|2881.52|2881.47|2881.47|0
1628588130000|2021-08-10 09:35:30|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1628588160000|2021-08-10 09:36:00|2881.36|2881.36|2881.3|2881.3|2881.36|2881.36|2881.3|2881.3|0
1628588170000|2021-08-10 09:36:10|2881.27|2881.27|2881.02|2881.02|2881.27|2881.27|2881.02|2881.02|0
1628588180000|2021-08-10 09:36:20|2881.08|2881.08|2881.02|2881.02|2881.08|2881.08|2881.02|2881.02|0
1628588200000|2021-08-10 09:36:40|2880.69|2880.69|2879.89|2879.89|2880.69|2880.69|2879.83|2879.83|0
1628588210000|2021-08-10 09:36:50|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|2880.05|0
1628588220000|2021-08-10 09:37:00|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1628588230000|2021-08-10 09:37:10|2879.79|2879.79|2879.3|2879.3|2879.79|2879.79|2879.3|2879.3|0
1628588240000|2021-08-10 09:37:20|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|2879.28|0
1628588250000|2021-08-10 09:37:30|2879.44|2879.44|2879.43|2879.43|2879.54|2879.54|2879.43|2879.43|0
1628588260000|2021-08-10 09:37:40|2879.38|2879.38|2878.53|2878.53|2879.38|2879.38|2878.53|2878.53|0
1628588270000|2021-08-10 09:37:50|2878.51|2878.51|2878.29|2878.29|2878.51|2878.51|2878.29|2878.29|0
1628588280000|2021-08-10 09:38:00|2878.2|2878.2|2877.31|2877.31|2878.2|2878.2|2877.31|2877.31|0
1628588290000|2021-08-10 09:38:10|2877.27|2877.27|2877.05|2877.05|2877.27|2877.27|2877.05|2877.05|0
1628588310000|2021-08-10 09:38:30|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|0
1628588320000|2021-08-10 09:38:40|2876.98|2876.98|2877.24|2877.24|2877.24|2877.24|2876.98|2876.98|0
1628588330000|2021-08-10 09:38:50|2877.42|2877.42|2877.3|2877.3|2877.42|2877.42|2877.3|2877.3|0
1628588340000|2021-08-10 09:39:00|2877.39|2877.39|2877.33|2877.33|2877.39|2877.39|2877.33|2877.33|0
1628588370000|2021-08-10 09:39:30|2877.67|2877.67|2878.17|2878.17|2878.17|2878.17|2877.67|2877.67|0
1628588390000|2021-08-10 09:39:50|2878.81|2878.81|2878.45|2878.45|2878.89|2878.89|2878.45|2878.45|0
1628588400000|2021-08-10 09:40:00|2878.36|2878.36|2877.86|2877.86|2878.36|2878.36|2877.86|2877.86|0
1628588410000|2021-08-10 09:40:10|2877.61|2877.61|2878.04|2878.04|2878.04|2878.04|2877.38|2877.38|0
1628588440000|2021-08-10 09:40:40|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|2877.38|0
1628588470000|2021-08-10 09:41:10|2877.6|2877.6|2879.15|2879.15|2879.15|2879.15|2877.6|2877.6|0
1628588490000|2021-08-10 09:41:30|2879.32|2879.32|2879.04|2879.04|2879.32|2879.32|2879.04|2879.04|0
1628588500000|2021-08-10 09:41:40|2879.1|2879.1|2878.94|2878.94|2879.1|2879.1|2878.94|2878.94|0
1628588510000|2021-08-10 09:41:50|2878.95|2878.95|2878.73|2878.73|2879.06|2879.06|2878.73|2878.73|0
1628588540000|2021-08-10 09:42:20|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|0
1628588550000|2021-08-10 09:42:30|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|2878.67|0
1628588560000|2021-08-10 09:42:40|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|2878.66|0
1628588570000|2021-08-10 09:42:50|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|2878.55|0
1628588580000|2021-08-10 09:43:00|2878.61|2878.61|2878.59|2878.59|2878.61|2878.61|2878.59|2878.59|0
1628588590000|2021-08-10 09:43:10|2878.42|2878.42|2878.25|2878.25|2878.42|2878.42|2878.25|2878.25|0
1628588600000|2021-08-10 09:43:20|2878.31|2878.31|2878.32|2878.32|2878.32|2878.32|2878.31|2878.31|0
1628588610000|2021-08-10 09:43:30|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|2878.33|0
1628588620000|2021-08-10 09:43:40|2878.39|2878.39|2879.06|2879.06|2879.06|2879.06|2878.39|2878.39|0
1628588640000|2021-08-10 09:44:00|2879|2879|2878.97|2878.97|2879.12|2879.12|2878.97|2878.97|0
1628588650000|2021-08-10 09:44:10|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|0
1628588680000|2021-08-10 09:44:40|2878.91|2878.91|2878.81|2878.81|2878.91|2878.91|2878.81|2878.81|0
1628588690000|2021-08-10 09:44:50|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|2878.77|0
1628588700000|2021-08-10 09:45:00|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1628588710000|2021-08-10 09:45:10|2878.77|2878.77|2878.72|2878.72|2878.77|2878.77|2878.72|2878.72|0
1628588730000|2021-08-10 09:45:30|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|2878.61|0
1628588740000|2021-08-10 09:45:40|2878.67|2878.67|2878.63|2878.63|2878.67|2878.67|2878.63|2878.63|0
1628588750000|2021-08-10 09:45:50|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|2878.4|0
1628588770000|2021-08-10 09:46:10|2878.46|2878.46|2877.54|2877.54|2878.46|2878.46|2877.54|2877.54|0
1628588780000|2021-08-10 09:46:20|2877.21|2877.21|2877.05|2877.05|2877.38|2877.38|2877.05|2877.05|0
1628588790000|2021-08-10 09:46:30|2876.88|2876.88|2876.48|2876.48|2876.88|2876.88|2876.48|2876.48|0
1628588800000|2021-08-10 09:46:40|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1628588810000|2021-08-10 09:46:50|2876.26|2876.26|2875.93|2875.93|2876.26|2876.26|2875.82|2875.82|0
1628588820000|2021-08-10 09:47:00|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|2875.76|0
1628588840000|2021-08-10 09:47:20|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|2876.05|0
1628588850000|2021-08-10 09:47:30|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1628588860000|2021-08-10 09:47:40|2876.21|2876.21|2875.53|2875.53|2876.21|2876.21|2875.53|2875.53|0
1628588870000|2021-08-10 09:47:50|2875.51|2875.51|2875.51|2875.51|2875.51|2875.51|2875.51|2875.51|0
1628588880000|2021-08-10 09:48:00|2875.11|2875.11|2875.16|2875.16|2875.16|2875.16|2875.05|2875.05|0
1628588890000|2021-08-10 09:48:10|2875.14|2875.14|2875.31|2875.31|2875.31|2875.31|2875.14|2875.14|0
1628588910000|2021-08-10 09:48:30|2875.25|2875.25|2875.14|2875.14|2875.25|2875.25|2875.14|2875.14|0
1628588930000|2021-08-10 09:48:50|2875.03|2875.03|2875.09|2875.09|2875.09|2875.09|2875.03|2875.03|0
1628588960000|2021-08-10 09:49:20|2875.07|2875.07|2875.01|2875.01|2875.07|2875.07|2875.01|2875.01|0
1628588970000|2021-08-10 09:49:30|2874.97|2874.97|2874.32|2874.32|2874.97|2874.97|2874.32|2874.32|0
1628588980000|2021-08-10 09:49:40|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|0
1628588990000|2021-08-10 09:49:50|2874.63|2874.63|2874.65|2874.65|2874.65|2874.65|2874.63|2874.63|0
1628589000000|2021-08-10 09:50:00|2874.77|2874.77|2874.88|2874.88|2874.88|2874.88|2874.77|2874.77|0
1628589010000|2021-08-10 09:50:10|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|2874.71|0
1628589020000|2021-08-10 09:50:20|2874.82|2874.82|2874.77|2874.77|2874.82|2874.82|2874.77|2874.77|0
1628589030000|2021-08-10 09:50:30|2874.71|2874.71|2874.45|2874.45|2874.71|2874.71|2874.45|2874.45|0
1628589050000|2021-08-10 09:50:50|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|0
1628589060000|2021-08-10 09:51:00|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1628589070000|2021-08-10 09:51:10|2874|2874|2873.72|2873.72|2874.06|2874.06|2873.72|2873.72|0
1628589080000|2021-08-10 09:51:20|2873.66|2873.66|2873.61|2873.61|2873.66|2873.66|2873.61|2873.61|0
1628589100000|2021-08-10 09:51:40|2873.78|2873.78|2873.72|2873.72|2873.78|2873.78|2873.72|2873.72|0
1628589110000|2021-08-10 09:51:50|2873.67|2873.67|2873.83|2873.83|2873.83|2873.83|2873.67|2873.67|0
1628589120000|2021-08-10 09:52:00|2873.89|2873.89|2873.94|2873.94|2873.94|2873.94|2873.89|2873.89|0
1628589140000|2021-08-10 09:52:20|2874|2874|2874.17|2874.17|2874.17|2874.17|2874|2874|0
1628589150000|2021-08-10 09:52:30|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|2874.34|0
1628589170000|2021-08-10 09:52:50|2874.39|2874.39|2874.34|2874.34|2874.39|2874.39|2874.34|2874.34|0
1628589180000|2021-08-10 09:53:00|2874.28|2874.28|2874.3|2874.3|2874.3|2874.3|2874.28|2874.28|0
1628589200000|2021-08-10 09:53:20|2874.48|2874.48|2874.7|2874.7|2874.7|2874.7|2874.48|2874.48|0
1628589210000|2021-08-10 09:53:30|2874.64|2874.64|2874.7|2874.7|2874.7|2874.7|2874.53|2874.53|0
1628589220000|2021-08-10 09:53:40|2874.37|2874.37|2874.14|2874.14|2874.37|2874.37|2874.14|2874.14|0
1628589230000|2021-08-10 09:53:50|2873.98|2873.98|2873.28|2873.28|2873.98|2873.98|2873.28|2873.28|0
1628589240000|2021-08-10 09:54:00|2873|2873|2872.68|2872.68|2873|2873|2872.35|2872.35|0
1628589250000|2021-08-10 09:54:10|2872.51|2872.51|2872.68|2872.68|2872.68|2872.68|2872.51|2872.51|0
1628589270000|2021-08-10 09:54:30|2872.64|2872.64|2872.68|2872.68|2872.68|2872.68|2872.64|2872.64|0
1628589280000|2021-08-10 09:54:40|2872.84|2872.84|2873.2|2873.2|2873.2|2873.2|2872.84|2872.84|0
1628589290000|2021-08-10 09:54:50|2873.22|2873.22|2873.31|2873.31|2873.31|2873.31|2873.22|2873.22|0
1628589300000|2021-08-10 09:55:00|2873.35|2873.35|2873.81|2873.81|2873.89|2873.89|2873.35|2873.35|0
1628589310000|2021-08-10 09:55:10|2874.03|2874.03|2874.05|2874.05|2874.05|2874.05|2874.03|2874.03|0
1628589320000|2021-08-10 09:55:20|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|2873.99|0
1628589340000|2021-08-10 09:55:40|2873.94|2873.94|2873.83|2873.83|2873.94|2873.94|2873.83|2873.83|0
1628589380000|2021-08-10 09:56:20|2874.06|2874.06|2874.11|2874.11|2874.11|2874.11|2874.06|2874.06|0
1628589390000|2021-08-10 09:56:30|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|2874.17|0
1628589410000|2021-08-10 09:56:50|2874.25|2874.25|2874.42|2874.42|2874.42|2874.42|2874.25|2874.25|0
1628589420000|2021-08-10 09:57:00|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|0
1628589430000|2021-08-10 09:57:10|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|2874.48|0
1628589440000|2021-08-10 09:57:20|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|0
1628589450000|2021-08-10 09:57:30|2874.15|2874.15|2873.91|2873.91|2874.15|2874.15|2873.91|2873.91|0
1628589480000|2021-08-10 09:58:00|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|0
1628589490000|2021-08-10 09:58:10|2874.24|2874.24|2874.13|2874.13|2874.24|2874.24|2874.13|2874.13|0
1628589500000|2021-08-10 09:58:20|2873.96|2873.96|2873|2873|2873.96|2873.96|2873|2873|0
1628589510000|2021-08-10 09:58:30|2872.91|2872.91|2872.89|2872.89|2872.91|2872.91|2872.89|2872.89|0
1628589520000|2021-08-10 09:58:40|2872.84|2872.84|2872.67|2872.67|2872.84|2872.84|2872.67|2872.67|0
1628589540000|2021-08-10 09:59:00|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1628589560000|2021-08-10 09:59:20|2872.56|2872.56|2872.24|2872.24|2872.56|2872.56|2872.24|2872.24|0
1628589580000|2021-08-10 09:59:40|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1628589590000|2021-08-10 09:59:50|2872.35|2872.35|2872.22|2872.22|2872.35|2872.35|2872.22|2872.22|0
1628589600000|2021-08-10 10:00:00|2872.05|2872.05|2872.73|2872.73|2872.73|2872.73|2872.05|2872.05|0
1628589610000|2021-08-10 10:00:10|2872.67|2872.67|2872.6|2872.6|2872.78|2872.78|2872.55|2872.55|0
1628589620000|2021-08-10 10:00:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1628589660000|2021-08-10 10:01:00|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1628589680000|2021-08-10 10:01:20|2872.8|2872.8|2873.01|2873.01|2873.01|2873.01|2872.8|2872.8|0
1628589720000|2021-08-10 10:02:00|2872.92|2872.92|2872.07|2872.07|2872.92|2872.92|2872.07|2872.07|0
1628589730000|2021-08-10 10:02:10|2872.11|2872.11|2871.89|2871.89|2872.11|2872.11|2871.89|2871.89|0
1628589740000|2021-08-10 10:02:20|2871.18|2871.18|2871.01|2871.01|2871.18|2871.18|2871.01|2871.01|0
1628589750000|2021-08-10 10:02:30|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|2870.96|0
1628589760000|2021-08-10 10:02:40|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|0
1628589780000|2021-08-10 10:03:00|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|0
1628589790000|2021-08-10 10:03:10|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|0
1628589800000|2021-08-10 10:03:20|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|2870.59|0
1628589820000|2021-08-10 10:03:40|2870.75|2870.75|2870.42|2870.42|2870.75|2870.75|2870.42|2870.42|0
1628589830000|2021-08-10 10:03:50|2870.34|2870.34|2870.87|2870.87|2870.87|2870.87|2870.34|2870.34|0
1628589840000|2021-08-10 10:04:00|2871.2|2871.2|2871.09|2871.09|2871.2|2871.2|2871.09|2871.09|0
1628589850000|2021-08-10 10:04:10|2870.92|2870.92|2870.81|2870.81|2870.92|2870.92|2870.81|2870.81|0
1628589860000|2021-08-10 10:04:20|2870.97|2870.97|2871.15|2871.15|2871.15|2871.15|2870.97|2870.97|0
1628589870000|2021-08-10 10:04:30|2871.2|2871.2|2871.31|2871.31|2871.31|2871.31|2871.2|2871.2|0
1628589890000|2021-08-10 10:04:50|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1628589900000|2021-08-10 10:05:00|2871.65|2871.65|2871.81|2871.81|2871.81|2871.81|2871.65|2871.65|0
1628589910000|2021-08-10 10:05:10|2871.76|2871.76|2871.65|2871.65|2871.81|2871.81|2871.65|2871.65|0
1628589920000|2021-08-10 10:05:20|2871.59|2871.59|2871.3|2871.3|2871.59|2871.59|2871.3|2871.3|0
1628589930000|2021-08-10 10:05:30|2871.47|2871.47|2871.3|2871.3|2871.47|2871.47|2871.3|2871.3|0
1628589940000|2021-08-10 10:05:40|2871.42|2871.42|2871.36|2871.36|2871.42|2871.42|2871.36|2871.36|0
1628589950000|2021-08-10 10:05:50|2871.3|2871.3|2871.36|2871.36|2871.36|2871.36|2871.3|2871.3|0
1628589960000|2021-08-10 10:06:00|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|2871.31|0
1628589970000|2021-08-10 10:06:10|2871.47|2871.47|2871.64|2871.64|2871.64|2871.64|2871.47|2871.47|0
1628589980000|2021-08-10 10:06:20|2871.8|2871.8|2872.77|2872.77|2872.86|2872.86|2871.8|2871.8|0
1628589990000|2021-08-10 10:06:30|2872.71|2872.71|2872.77|2872.77|2872.77|2872.77|2872.71|2872.71|0
1628590000000|2021-08-10 10:06:40|2872.93|2872.93|2872.77|2872.77|2872.99|2872.99|2872.77|2872.77|0
1628590010000|2021-08-10 10:06:50|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|2872.6|0
1628590020000|2021-08-10 10:07:00|2872.55|2872.55|2872.49|2872.49|2872.6|2872.6|2872.49|2872.49|0
1628590030000|2021-08-10 10:07:10|2872.65|2872.65|2872.82|2872.82|2872.82|2872.82|2872.65|2872.65|0
1628590040000|2021-08-10 10:07:20|2872.65|2872.65|2872.49|2872.49|2872.65|2872.65|2872.49|2872.49|0
1628590060000|2021-08-10 10:07:40|2872.32|2872.32|2871.16|2871.16|2872.38|2872.38|2871.16|2871.16|0
1628590070000|2021-08-10 10:07:50|2871.14|2871.14|2870.37|2870.37|2871.14|2871.14|2870.37|2870.37|0
1628590080000|2021-08-10 10:08:00|2870.53|2870.53|2870.13|2870.13|2870.92|2870.92|2870.13|2870.13|0
1628590090000|2021-08-10 10:08:10|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|2870.04|0
1628590100000|2021-08-10 10:08:20|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|2870.21|0
1628590110000|2021-08-10 10:08:30|2870.38|2870.38|2870.54|2870.54|2870.54|2870.54|2870.38|2870.38|0
1628590120000|2021-08-10 10:08:40|2870.7|2870.7|2870.79|2870.79|2870.79|2870.79|2870.7|2870.7|0
1628590130000|2021-08-10 10:08:50|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1628590140000|2021-08-10 10:09:00|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1628590150000|2021-08-10 10:09:10|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|2871.64|0
1628590160000|2021-08-10 10:09:20|2871.82|2871.82|2871.88|2871.88|2871.88|2871.88|2871.82|2871.82|0
1628590180000|2021-08-10 10:09:40|2871.71|2871.71|2871.76|2871.76|2871.76|2871.76|2871.71|2871.71|0
1628590190000|2021-08-10 10:09:50|2871.71|2871.71|2872.1|2872.1|2872.1|2872.1|2871.71|2871.71|0
1628590210000|2021-08-10 10:10:10|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|0
1628590220000|2021-08-10 10:10:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1628590240000|2021-08-10 10:10:40|2872.27|2872.27|2872.04|2872.04|2872.27|2872.27|2872.04|2872.04|0
1628590270000|2021-08-10 10:11:10|2871.93|2871.93|2871.65|2871.65|2871.93|2871.93|2871.59|2871.59|0
1628590280000|2021-08-10 10:11:20|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1628590300000|2021-08-10 10:11:40|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|2871.59|0
1628590320000|2021-08-10 10:12:00|2871.7|2871.7|2872.05|2872.05|2872.05|2872.05|2871.7|2871.7|0
1628590330000|2021-08-10 10:12:10|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1628590340000|2021-08-10 10:12:20|2871.64|2871.64|2871.75|2871.75|2871.75|2871.75|2871.59|2871.59|0
1628590350000|2021-08-10 10:12:30|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|2871.79|0
1628590360000|2021-08-10 10:12:40|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1628590370000|2021-08-10 10:12:50|2871.62|2871.62|2871.56|2871.56|2871.62|2871.62|2871.51|2871.51|0
1628590390000|2021-08-10 10:13:10|2871.62|2871.62|2871.6|2871.6|2871.64|2871.64|2871.6|2871.6|0
1628590400000|2021-08-10 10:13:20|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|2871.65|0
1628590420000|2021-08-10 10:13:40|2871.6|2871.6|2872.05|2872.05|2872.05|2872.05|2871.6|2871.6|0
1628590430000|2021-08-10 10:13:50|2872.55|2872.55|2872.64|2872.64|2872.64|2872.64|2872.55|2872.55|0
1628590440000|2021-08-10 10:14:00|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1628590460000|2021-08-10 10:14:20|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|0
1628590470000|2021-08-10 10:14:30|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1628590490000|2021-08-10 10:14:50|2872.75|2872.75|2872.76|2872.76|2872.76|2872.76|2872.75|2872.75|0
1628590500000|2021-08-10 10:15:00|2872.82|2872.82|2872.93|2872.93|2872.93|2872.93|2872.82|2872.82|0
1628590510000|2021-08-10 10:15:10|2873.02|2873.02|2872.99|2872.99|2873.02|2873.02|2872.99|2872.99|0
1628590520000|2021-08-10 10:15:20|2873.16|2873.16|2873.14|2873.14|2873.21|2873.21|2873.1|2873.1|0
1628590540000|2021-08-10 10:15:40|2873.2|2873.2|2873.37|2873.37|2873.37|2873.37|2873.2|2873.2|0
1628590550000|2021-08-10 10:15:50|2873.53|2873.53|2873.7|2873.7|2873.7|2873.7|2873.53|2873.53|0
1628590560000|2021-08-10 10:16:00|2873.91|2873.91|2874.04|2874.04|2874.04|2874.04|2873.91|2873.91|0
1628590570000|2021-08-10 10:16:10|2874.37|2874.37|2874.53|2874.53|2874.53|2874.53|2874.37|2874.37|0
1628590580000|2021-08-10 10:16:20|2874.75|2874.75|2874.77|2874.77|2874.77|2874.77|2874.75|2874.75|0
1628590590000|2021-08-10 10:16:30|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1628590600000|2021-08-10 10:16:40|2874.94|2874.94|2874.83|2874.83|2874.94|2874.94|2874.83|2874.83|0
1628590610000|2021-08-10 10:16:50|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|2874.94|0
1628590620000|2021-08-10 10:17:00|2874.9|2874.9|2874.78|2874.78|2874.9|2874.9|2874.75|2874.75|0
1628590650000|2021-08-10 10:17:30|2874.86|2874.86|2875.03|2875.03|2875.03|2875.03|2874.86|2874.86|0
1628590670000|2021-08-10 10:17:50|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1628590680000|2021-08-10 10:18:00|2875.21|2875.21|2875.04|2875.04|2875.21|2875.21|2875.04|2875.04|0
1628590690000|2021-08-10 10:18:10|2874.98|2874.98|2874.93|2874.93|2874.98|2874.98|2874.93|2874.93|0
1628590710000|2021-08-10 10:18:30|2874.97|2874.97|2875.31|2875.31|2875.31|2875.31|2874.97|2874.97|0
1628590750000|2021-08-10 10:19:10|2875.21|2875.21|2874.76|2874.76|2875.21|2875.21|2874.76|2874.76|0
1628590760000|2021-08-10 10:19:20|2874.93|2874.93|2875.1|2875.1|2875.1|2875.1|2874.93|2874.93|0
1628590770000|2021-08-10 10:19:30|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|0
1628590790000|2021-08-10 10:19:50|2875.32|2875.32|2875.48|2875.48|2875.48|2875.48|2875.32|2875.32|0
1628590800000|2021-08-10 10:20:00|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|2875.54|0
1628590810000|2021-08-10 10:20:10|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|2875.59|0
1628590820000|2021-08-10 10:20:20|2875.77|2875.77|2876.13|2876.13|2876.13|2876.13|2875.77|2875.77|0
1628590830000|2021-08-10 10:20:30|2876.17|2876.17|2876.25|2876.25|2876.25|2876.25|2876.17|2876.17|0
1628590870000|2021-08-10 10:21:10|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1628590880000|2021-08-10 10:21:20|2876.31|2876.31|2876.98|2876.98|2876.98|2876.98|2876.31|2876.31|0
1628590890000|2021-08-10 10:21:30|2877.04|2877.04|2877.02|2877.02|2877.04|2877.04|2876.98|2876.98|0
1628590910000|2021-08-10 10:21:50|2876.98|2876.98|2876.25|2876.25|2876.98|2876.98|2876.25|2876.25|0
1628590920000|2021-08-10 10:22:00|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|2875.92|0
1628590930000|2021-08-10 10:22:10|2875.83|2875.83|2875.72|2875.72|2875.83|2875.83|2875.72|2875.72|0
1628590940000|2021-08-10 10:22:20|2875.68|2875.68|2875.51|2875.51|2875.68|2875.68|2875.51|2875.51|0
1628590970000|2021-08-10 10:22:50|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|0
1628590990000|2021-08-10 10:23:10|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|0
1628591010000|2021-08-10 10:23:30|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|2875.09|0
1628591030000|2021-08-10 10:23:50|2875.26|2875.26|2875.46|2875.46|2875.46|2875.46|2875.26|2875.26|0
1628591050000|2021-08-10 10:24:10|2875.4|2875.4|2875.34|2875.34|2875.4|2875.4|2875.23|2875.23|0
1628591060000|2021-08-10 10:24:20|2875.58|2875.58|2875.8|2875.8|2875.92|2875.92|2875.58|2875.58|0
1628591070000|2021-08-10 10:24:30|2875.69|2875.69|2875.6|2875.6|2875.69|2875.69|2875.6|2875.6|0
1628591090000|2021-08-10 10:24:50|2875.76|2875.76|2875.79|2875.79|2875.85|2875.85|2875.65|2875.65|0
1628591100000|2021-08-10 10:25:00|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|0
1628591110000|2021-08-10 10:25:10|2875.92|2875.92|2876|2876|2876|2876|2875.92|2875.92|0
1628591120000|2021-08-10 10:25:20|2876.17|2876.17|2876.2|2876.2|2876.48|2876.48|2876.17|2876.17|0
1628591130000|2021-08-10 10:25:30|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1628591160000|2021-08-10 10:26:00|2876.12|2876.12|2876.05|2876.05|2876.12|2876.12|2876.03|2876.03|0
1628591170000|2021-08-10 10:26:10|2876|2876|2875.83|2875.83|2876.33|2876.33|2875.83|2875.83|0
1628591180000|2021-08-10 10:26:20|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|2875.94|0
1628591200000|2021-08-10 10:26:40|2875.78|2875.78|2875.94|2875.94|2875.94|2875.94|2875.78|2875.78|0
1628591220000|2021-08-10 10:27:00|2875.86|2875.86|2875.97|2875.97|2875.97|2875.97|2875.8|2875.8|0
1628591230000|2021-08-10 10:27:10|2876.3|2876.3|2876.28|2876.28|2876.3|2876.3|2876.28|2876.28|0
1628591240000|2021-08-10 10:27:20|2876.27|2876.27|2876.33|2876.33|2876.33|2876.33|2876.27|2876.27|0
1628591270000|2021-08-10 10:27:50|2876.27|2876.27|2876.73|2876.73|2876.73|2876.73|2876.27|2876.27|0
1628591280000|2021-08-10 10:28:00|2876.84|2876.84|2877.73|2877.73|2877.73|2877.73|2876.84|2876.84|0
1628591290000|2021-08-10 10:28:10|2877.56|2877.56|2877.62|2877.62|2877.62|2877.62|2877.56|2877.56|0
1628591330000|2021-08-10 10:28:50|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|2877.67|0
1628591340000|2021-08-10 10:29:00|2877.84|2877.84|2877.89|2877.89|2877.89|2877.89|2877.84|2877.84|0
1628591360000|2021-08-10 10:29:20|2878.12|2878.12|2878.18|2878.18|2878.18|2878.18|2878.12|2878.12|0
1628591370000|2021-08-10 10:29:30|2877.89|2877.89|2877.91|2877.91|2878.18|2878.18|2877.89|2877.89|0
1628591390000|2021-08-10 10:29:50|2878.14|2878.14|2878.14|2878.14|2878.25|2878.25|2878.14|2878.14|0
1628591400000|2021-08-10 10:30:00|2877.98|2877.98|2877.26|2877.26|2877.98|2877.98|2877.26|2877.26|0
1628591410000|2021-08-10 10:30:10|2877.24|2877.24|2876.48|2876.48|2877.24|2877.24|2876.48|2876.48|0
1628591430000|2021-08-10 10:30:30|2876.39|2876.39|2875.44|2875.44|2876.39|2876.39|2875.44|2875.44|0
1628591450000|2021-08-10 10:30:50|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|2875.38|0
1628591480000|2021-08-10 10:31:20|2875.47|2875.47|2876.07|2876.07|2876.07|2876.07|2875.47|2875.47|0
1628591490000|2021-08-10 10:31:30|2876.23|2876.23|2876.01|2876.01|2876.39|2876.39|2876.01|2876.01|0
1628591520000|2021-08-10 10:32:00|2876|2876|2876|2876|2876|2876|2876|2876|0
1628591530000|2021-08-10 10:32:10|2875.94|2875.94|2875.9|2875.9|2876.11|2876.11|2875.9|2875.9|0
1628591550000|2021-08-10 10:32:30|2875.91|2875.91|2875.68|2875.68|2875.91|2875.91|2875.68|2875.68|0
1628591560000|2021-08-10 10:32:40|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1628591590000|2021-08-10 10:33:10|2875.86|2875.86|2875.82|2875.82|2875.86|2875.86|2875.82|2875.82|0
1628591610000|2021-08-10 10:33:30|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|0
1628591630000|2021-08-10 10:33:50|2875.37|2875.37|2875.21|2875.21|2875.37|2875.37|2875.05|2875.05|0
1628591640000|2021-08-10 10:34:00|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1628591670000|2021-08-10 10:34:30|2875.21|2875.21|2875.29|2875.29|2875.29|2875.29|2875.21|2875.21|0
1628591680000|2021-08-10 10:34:40|2875.24|2875.24|2875.18|2875.18|2875.24|2875.24|2875.18|2875.18|0
1628591700000|2021-08-10 10:35:00|2875.24|2875.24|2875.3|2875.3|2875.3|2875.3|2875.24|2875.24|0
1628591750000|2021-08-10 10:35:50|2875.47|2875.47|2875.64|2875.64|2875.64|2875.64|2875.47|2875.47|0
1628591760000|2021-08-10 10:36:00|2876.28|2876.28|2876.22|2876.22|2876.28|2876.28|2876.22|2876.22|0
1628591770000|2021-08-10 10:36:10|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1628591810000|2021-08-10 10:36:50|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1628591820000|2021-08-10 10:37:00|2876.52|2876.52|2877.07|2877.07|2877.07|2877.07|2876.52|2876.52|0
1628591830000|2021-08-10 10:37:10|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|2877.24|0
1628591850000|2021-08-10 10:37:30|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1628591860000|2021-08-10 10:37:40|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|0
1628591870000|2021-08-10 10:37:50|2877.47|2877.47|2877.72|2877.72|2877.72|2877.72|2877.47|2877.47|0
1628591880000|2021-08-10 10:38:00|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|0
1628591940000|2021-08-10 10:39:00|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|0
1628591950000|2021-08-10 10:39:10|2877.71|2877.71|2877.32|2877.32|2877.71|2877.71|2877.32|2877.32|0
1628591960000|2021-08-10 10:39:20|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|2877.36|0
1628591970000|2021-08-10 10:39:30|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|2877.81|0
1628591980000|2021-08-10 10:39:40|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|0
1628592020000|2021-08-10 10:40:20|2877.91|2877.91|2877.95|2877.95|2877.95|2877.95|2877.91|2877.91|0
1628592030000|2021-08-10 10:40:30|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|2877.91|0
1628592040000|2021-08-10 10:40:40|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1628592050000|2021-08-10 10:40:50|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|2878.8|0
1628592070000|2021-08-10 10:41:10|2878.69|2878.69|2878.63|2878.63|2878.69|2878.69|2878.63|2878.63|0
1628592080000|2021-08-10 10:41:20|2878.46|2878.46|2878.3|2878.3|2878.46|2878.46|2878.13|2878.13|0
1628592090000|2021-08-10 10:41:30|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|0
1628592110000|2021-08-10 10:41:50|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1628592120000|2021-08-10 10:42:00|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1628592150000|2021-08-10 10:42:30|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|2878.24|0
1628592180000|2021-08-10 10:43:00|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|2878.13|0
1628592190000|2021-08-10 10:43:10|2877.59|2877.59|2877.92|2877.92|2877.92|2877.92|2877.59|2877.59|0
1628592200000|2021-08-10 10:43:20|2877.75|2877.75|2878.17|2878.17|2878.22|2878.22|2877.75|2877.75|0
1628592210000|2021-08-10 10:43:30|2878.21|2878.21|2878.81|2878.81|2878.86|2878.86|2878.21|2878.21|0
1628592220000|2021-08-10 10:43:40|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|0
1628592230000|2021-08-10 10:43:50|2878.81|2878.81|2878.67|2878.67|2878.81|2878.81|2878.63|2878.63|0
1628592240000|2021-08-10 10:44:00|2878.15|2878.15|2876.46|2876.46|2878.15|2878.15|2876.36|2876.36|0
1628592260000|2021-08-10 10:44:20|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1628592270000|2021-08-10 10:44:30|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|0
1628592280000|2021-08-10 10:44:40|2877.2|2877.2|2877.12|2877.12|2877.2|2877.2|2877.12|2877.12|0
1628592290000|2021-08-10 10:44:50|2877.46|2877.46|2876.95|2876.95|2877.46|2877.46|2876.95|2876.95|0
1628592300000|2021-08-10 10:45:00|2877.04|2877.04|2877.2|2877.2|2877.22|2877.22|2877.04|2877.04|0
1628592320000|2021-08-10 10:45:20|2877.15|2877.15|2877.09|2877.09|2877.15|2877.15|2877.09|2877.09|0
1628592330000|2021-08-10 10:45:30|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1628592340000|2021-08-10 10:45:40|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|0
1628592350000|2021-08-10 10:45:50|2877.03|2877.03|2877.01|2877.01|2877.03|2877.03|2877.01|2877.01|0
1628592360000|2021-08-10 10:46:00|2876.9|2876.9|2875.88|2875.88|2876.9|2876.9|2875.88|2875.88|0
1628592380000|2021-08-10 10:46:20|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1628592400000|2021-08-10 10:46:40|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1628592410000|2021-08-10 10:46:50|2875.89|2875.89|2875.56|2875.56|2875.89|2875.89|2875.39|2875.39|0
1628592420000|2021-08-10 10:47:00|2875.5|2875.5|2875.48|2875.48|2875.5|2875.5|2875.31|2875.31|0
1628592430000|2021-08-10 10:47:10|2875.3|2875.3|2875.16|2875.16|2875.33|2875.33|2875.16|2875.16|0
1628592450000|2021-08-10 10:47:30|2875.28|2875.28|2874.85|2874.85|2875.28|2875.28|2874.74|2874.74|0
1628592470000|2021-08-10 10:47:50|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|2874.91|0
1628592480000|2021-08-10 10:48:00|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1628592490000|2021-08-10 10:48:10|2874.57|2874.57|2874.34|2874.34|2874.57|2874.57|2874.34|2874.34|0
1628592500000|2021-08-10 10:48:20|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|2874.4|0
1628592510000|2021-08-10 10:48:30|2874.51|2874.51|2874.62|2874.62|2874.62|2874.62|2874.51|2874.51|0
1628592520000|2021-08-10 10:48:40|2874.79|2874.79|2874.79|2874.79|2874.79|2874.79|2874.79|2874.79|0
1628592540000|2021-08-10 10:49:00|2874.84|2874.84|2873.9|2873.9|2874.84|2874.84|2873.73|2873.73|0
1628592550000|2021-08-10 10:49:10|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1628592560000|2021-08-10 10:49:20|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.73|2873.73|0
1628592570000|2021-08-10 10:49:30|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1628592590000|2021-08-10 10:49:50|2873.62|2873.62|2873.46|2873.46|2873.62|2873.62|2873.46|2873.46|0
1628592600000|2021-08-10 10:50:00|2873.29|2873.29|2873.16|2873.16|2873.29|2873.29|2873.16|2873.16|0
1628592610000|2021-08-10 10:50:10|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1628592630000|2021-08-10 10:50:30|2873.16|2873.16|2873.33|2873.33|2873.33|2873.33|2873.16|2873.16|0
1628592650000|2021-08-10 10:50:50|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1628592660000|2021-08-10 10:51:00|2872.99|2872.99|2872.71|2872.71|2872.99|2872.99|2872.71|2872.71|0
1628592670000|2021-08-10 10:51:10|2872.65|2872.65|2872.2|2872.2|2872.65|2872.65|2872.15|2872.15|0
1628592680000|2021-08-10 10:51:20|2872.24|2872.24|2872.07|2872.07|2872.24|2872.24|2872.07|2872.07|0
1628592690000|2021-08-10 10:51:30|2872.53|2872.53|2872.51|2872.51|2872.53|2872.53|2872.51|2872.51|0
1628592700000|2021-08-10 10:51:40|2872.49|2872.49|2872.19|2872.19|2872.49|2872.49|2872.19|2872.19|0
1628592720000|2021-08-10 10:52:00|2872.15|2872.15|2872.44|2872.44|2872.44|2872.44|2872.11|2872.11|0
1628592760000|2021-08-10 10:52:40|2872.15|2872.15|2872.26|2872.26|2872.26|2872.26|2872.15|2872.15|0
1628592770000|2021-08-10 10:52:50|2872.1|2872.1|2872.1|2872.1|2872.1|2872.1|2872.1|2872.1|0
1628592790000|2021-08-10 10:53:10|2872.35|2872.35|2874.05|2874.05|2874.05|2874.05|2872.35|2872.35|0
1628592800000|2021-08-10 10:53:20|2874.06|2874.06|2873.46|2873.46|2874.06|2874.06|2873.38|2873.38|0
1628592810000|2021-08-10 10:53:30|2873.52|2873.52|2874.06|2874.06|2874.22|2874.22|2873.52|2873.52|0
1628592820000|2021-08-10 10:53:40|2873.72|2873.72|2873.68|2873.68|2873.72|2873.72|2873.68|2873.68|0
1628592830000|2021-08-10 10:53:50|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|2873.57|0
1628592840000|2021-08-10 10:54:00|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1628592850000|2021-08-10 10:54:10|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|0
1628592870000|2021-08-10 10:54:30|2873.73|2873.73|2874.32|2874.32|2874.32|2874.32|2873.73|2873.73|0
1628592880000|2021-08-10 10:54:40|2874.15|2874.15|2874.15|2874.15|2874.26|2874.26|2874.15|2874.15|0
1628592890000|2021-08-10 10:54:50|2874.04|2874.04|2873.93|2873.93|2874.04|2874.04|2873.93|2873.93|0
1628592930000|2021-08-10 10:55:30|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|0
1628592940000|2021-08-10 10:55:40|2874.49|2874.49|2874.55|2874.55|2874.55|2874.55|2874.49|2874.49|0
1628592960000|2021-08-10 10:56:00|2874.66|2874.66|2874.11|2874.11|2874.66|2874.66|2874.11|2874.11|0
1628592980000|2021-08-10 10:56:20|2874.05|2874.05|2873.99|2873.99|2874.05|2874.05|2873.99|2873.99|0
1628592990000|2021-08-10 10:56:30|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|0
1628593020000|2021-08-10 10:57:00|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|0
1628593060000|2021-08-10 10:57:40|2873.77|2873.77|2873.52|2873.52|2873.77|2873.77|2873.52|2873.52|0
1628593070000|2021-08-10 10:57:50|2873.46|2873.46|2873.52|2873.52|2873.52|2873.52|2873.46|2873.46|0
1628593080000|2021-08-10 10:58:00|2873.35|2873.35|2873.19|2873.19|2873.35|2873.35|2873.19|2873.19|0
1628593090000|2021-08-10 10:58:10|2872.98|2872.98|2872.6|2872.6|2872.98|2872.98|2872.6|2872.6|0
1628593100000|2021-08-10 10:58:20|2872.59|2872.59|2872.12|2872.12|2872.59|2872.59|2872.12|2872.12|0
1628593110000|2021-08-10 10:58:30|2872.01|2872.01|2871.7|2871.7|2872.01|2872.01|2871.61|2871.61|0
1628593130000|2021-08-10 10:58:50|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|0
1628593140000|2021-08-10 10:59:00|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|2871.9|0
1628593150000|2021-08-10 10:59:10|2871.89|2871.89|2872|2872|2872|2872|2871.89|2871.89|0
1628593190000|2021-08-10 10:59:50|2872.17|2872.17|2872.49|2872.49|2872.49|2872.49|2872.17|2872.17|0
1628593200000|2021-08-10 11:00:00|2872.44|2872.44|2872.34|2872.34|2872.72|2872.72|2871.83|2871.83|0
1628593210000|2021-08-10 11:00:10|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1628593230000|2021-08-10 11:00:30|2872.31|2872.31|2872.64|2872.64|2872.64|2872.64|2872.31|2872.31|0
1628593240000|2021-08-10 11:00:40|2872.81|2872.81|2872.41|2872.41|2872.85|2872.85|2872.41|2872.41|0
1628593250000|2021-08-10 11:00:50|2872.35|2872.35|2872.24|2872.24|2872.35|2872.35|2872.24|2872.24|0
1628593270000|2021-08-10 11:01:10|2872.46|2872.46|2872.3|2872.3|2872.46|2872.46|2872.3|2872.3|0
1628593290000|2021-08-10 11:01:30|2872.34|2872.34|2872.38|2872.38|2872.38|2872.38|2872.34|2872.34|0
1628593300000|2021-08-10 11:01:40|2872.55|2872.55|2872.8|2872.8|2872.8|2872.8|2872.42|2872.42|0
1628593310000|2021-08-10 11:01:50|2872.86|2872.86|2873.02|2873.02|2873.02|2873.02|2872.86|2872.86|0
1628593320000|2021-08-10 11:02:00|2873.08|2873.08|2873.27|2873.27|2873.27|2873.27|2873.08|2873.08|0
1628593340000|2021-08-10 11:02:20|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1628593350000|2021-08-10 11:02:30|2873.16|2873.16|2873.11|2873.11|2873.16|2873.16|2873.11|2873.11|0
1628593360000|2021-08-10 11:02:40|2873.22|2873.22|2873.11|2873.11|2873.22|2873.22|2873.11|2873.11|0
1628593370000|2021-08-10 11:02:50|2873.22|2873.22|2873.26|2873.26|2873.26|2873.26|2873.22|2873.22|0
1628593380000|2021-08-10 11:03:00|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|0
1628593390000|2021-08-10 11:03:10|2873.47|2873.47|2873.55|2873.55|2873.55|2873.55|2873.47|2873.47|0
1628593400000|2021-08-10 11:03:20|2873.59|2873.59|2873.76|2873.76|2873.76|2873.76|2873.59|2873.59|0
1628593410000|2021-08-10 11:03:30|2873.81|2873.81|2874.47|2874.47|2874.63|2874.63|2873.81|2873.81|0
1628593440000|2021-08-10 11:04:00|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|2874.63|0
1628593470000|2021-08-10 11:04:30|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1628593500000|2021-08-10 11:05:00|2874.52|2874.52|2874.27|2874.27|2874.56|2874.56|2874.27|2874.27|0
1628593510000|2021-08-10 11:05:10|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|2874.25|0
1628593520000|2021-08-10 11:05:20|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|2874.21|0
1628593560000|2021-08-10 11:06:00|2874.04|2874.04|2873.71|2873.71|2874.04|2874.04|2873.71|2873.71|0
1628593570000|2021-08-10 11:06:10|2873.44|2873.44|2873.3|2873.3|2873.44|2873.44|2873.3|2873.3|0
1628593580000|2021-08-10 11:06:20|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1628593590000|2021-08-10 11:06:30|2873.25|2873.25|2873.48|2873.48|2873.48|2873.48|2873.25|2873.25|0
1628593630000|2021-08-10 11:07:10|2873.31|2873.31|2873.4|2873.4|2873.46|2873.46|2873.31|2873.31|0
1628593640000|2021-08-10 11:07:20|2873.46|2873.46|2873.34|2873.34|2873.46|2873.46|2873.34|2873.34|0
1628593670000|2021-08-10 11:07:50|2873.42|2873.42|2873.3|2873.3|2873.42|2873.42|2873.3|2873.3|0
1628593680000|2021-08-10 11:08:00|2873.09|2873.09|2873.25|2873.25|2873.25|2873.25|2873.09|2873.09|0
1628593740000|2021-08-10 11:09:00|2873.2|2873.2|2873.16|2873.16|2873.2|2873.2|2873.16|2873.16|0
1628593750000|2021-08-10 11:09:10|2872.83|2872.83|2872.3|2872.3|2872.88|2872.88|2872.3|2872.3|0
1628593770000|2021-08-10 11:09:30|2872.36|2872.36|2872.67|2872.67|2872.7|2872.7|2872.36|2872.36|0
1628593790000|2021-08-10 11:09:50|2872.17|2872.17|2871.95|2871.95|2872.17|2872.17|2871.95|2871.95|0
1628593800000|2021-08-10 11:10:00|2871.89|2871.89|2872.33|2872.33|2872.33|2872.33|2871.89|2871.89|0
1628593810000|2021-08-10 11:10:10|2872.46|2872.46|2872.85|2872.85|2872.85|2872.85|2872.46|2872.46|0
1628593820000|2021-08-10 11:10:20|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|2872.8|0
1628593850000|2021-08-10 11:10:50|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|0
1628593910000|2021-08-10 11:11:50|2872.71|2872.71|2872.48|2872.48|2872.71|2872.71|2872.48|2872.48|0
1628593930000|2021-08-10 11:12:10|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1628593950000|2021-08-10 11:12:30|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|2872.44|0
1628593960000|2021-08-10 11:12:40|2872.52|2872.52|2872.63|2872.63|2872.63|2872.63|2872.52|2872.52|0
1628593970000|2021-08-10 11:12:50|2872.59|2872.59|2872.47|2872.47|2872.63|2872.63|2872.47|2872.47|0
1628593980000|2021-08-10 11:13:00|2872.64|2872.64|2872.53|2872.53|2872.64|2872.64|2872.53|2872.53|0
1628593990000|2021-08-10 11:13:10|2872.36|2872.36|2872.03|2872.03|2872.36|2872.36|2872.03|2872.03|0
1628594020000|2021-08-10 11:13:40|2871.97|2871.97|2871.49|2871.49|2871.97|2871.97|2871.49|2871.49|0
1628594050000|2021-08-10 11:14:10|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|2872.19|0
1628594060000|2021-08-10 11:14:20|2872.23|2872.23|2873.31|2873.31|2873.31|2873.31|2872.23|2872.23|0
1628594070000|2021-08-10 11:14:30|2873.39|2873.39|2873.4|2873.4|2873.4|2873.4|2873.39|2873.39|0
1628594090000|2021-08-10 11:14:50|2873.57|2873.57|2873.61|2873.61|2873.61|2873.61|2873.57|2873.57|0
1628594110000|2021-08-10 11:15:10|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|0
1628594120000|2021-08-10 11:15:20|2873.83|2873.83|2874.11|2874.11|2874.11|2874.11|2873.83|2873.83|0
1628594130000|2021-08-10 11:15:30|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1628594150000|2021-08-10 11:15:50|2874.52|2874.52|2874.47|2874.47|2874.52|2874.52|2874.47|2874.47|0
1628594170000|2021-08-10 11:16:10|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|2874.14|0
1628594180000|2021-08-10 11:16:20|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|2874.08|0
1628594190000|2021-08-10 11:16:30|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|2874.42|0
1628594200000|2021-08-10 11:16:40|2874.58|2874.58|2874.92|2874.92|2874.98|2874.98|2874.58|2874.58|0
1628594220000|2021-08-10 11:17:00|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1628594230000|2021-08-10 11:17:10|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|2874.92|0
1628594250000|2021-08-10 11:17:30|2875|2875|2875.98|2875.98|2875.98|2875.98|2875|2875|0
1628594260000|2021-08-10 11:17:40|2876.31|2876.31|2876.37|2876.37|2876.37|2876.37|2876.14|2876.14|0
1628594270000|2021-08-10 11:17:50|2876.26|2876.26|2876.09|2876.09|2876.26|2876.26|2876.09|2876.09|0
1628594290000|2021-08-10 11:18:10|2876.26|2876.26|2876.26|2876.26|2876.26|2876.26|2876.26|2876.26|0
1628594310000|2021-08-10 11:18:30|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|2875.93|0
1628594340000|2021-08-10 11:19:00|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|2876.06|0
1628594350000|2021-08-10 11:19:10|2876.07|2876.07|2876.3|2876.3|2876.3|2876.3|2876.07|2876.07|0
1628594390000|2021-08-10 11:19:50|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1628594400000|2021-08-10 11:20:00|2876.71|2876.71|2877.16|2877.16|2877.16|2877.16|2876.71|2876.71|0
1628594410000|2021-08-10 11:20:10|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|2877.08|0
1628594420000|2021-08-10 11:20:20|2877.13|2877.13|2877.19|2877.19|2877.19|2877.19|2877.13|2877.13|0
1628594440000|2021-08-10 11:20:40|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|0
1628594450000|2021-08-10 11:20:50|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|0
1628594470000|2021-08-10 11:21:10|2876.87|2876.87|2877.32|2877.32|2877.32|2877.32|2876.87|2876.87|0
1628594530000|2021-08-10 11:22:10|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|2877.4|0
1628594570000|2021-08-10 11:22:50|2877.63|2877.63|2877.63|2877.63|2877.63|2877.63|2877.57|2877.57|0
1628594590000|2021-08-10 11:23:10|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|2877.46|0
1628594620000|2021-08-10 11:23:40|2876.97|2876.97|2876.76|2876.76|2876.97|2876.97|2876.76|2876.76|0
1628594630000|2021-08-10 11:23:50|2876.67|2876.67|2876.34|2876.34|2876.67|2876.67|2876.34|2876.34|0
1628594650000|2021-08-10 11:24:10|2876.17|2876.17|2876.12|2876.12|2876.17|2876.17|2876.12|2876.12|0
1628594670000|2021-08-10 11:24:30|2876.45|2876.45|2876.85|2876.85|2876.88|2876.88|2876.17|2876.17|0
1628594680000|2021-08-10 11:24:40|2876.74|2876.74|2876.75|2876.75|2876.75|2876.75|2876.74|2876.74|0
1628594730000|2021-08-10 11:25:30|2876.58|2876.58|2876.25|2876.25|2876.58|2876.58|2876.25|2876.25|0
1628594740000|2021-08-10 11:25:40|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|0
1628594760000|2021-08-10 11:26:00|2876.25|2876.25|2876.08|2876.08|2876.25|2876.25|2876.03|2876.03|0
1628594790000|2021-08-10 11:26:30|2876.19|2876.19|2876.14|2876.14|2876.19|2876.19|2876.14|2876.14|0
1628594810000|2021-08-10 11:26:50|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1628594840000|2021-08-10 11:27:20|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1628594860000|2021-08-10 11:27:40|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|2876.25|0
1628594880000|2021-08-10 11:28:00|2876.19|2876.19|2876.47|2876.47|2876.47|2876.47|2876.14|2876.14|0
1628594890000|2021-08-10 11:28:10|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|2876.56|0
1628594900000|2021-08-10 11:28:20|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|2876.61|0
1628594910000|2021-08-10 11:28:30|2876.67|2876.67|2876.83|2876.83|2876.83|2876.83|2876.67|2876.67|0
1628594920000|2021-08-10 11:28:40|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1628594940000|2021-08-10 11:29:00|2877.28|2877.28|2877.39|2877.39|2877.39|2877.39|2877.28|2877.28|0
1628594950000|2021-08-10 11:29:10|2877.43|2877.43|2877.49|2877.49|2877.49|2877.49|2877.37|2877.37|0
1628594970000|2021-08-10 11:29:30|2877.32|2877.32|2876.49|2876.49|2877.32|2877.32|2876.49|2876.49|0
1628594980000|2021-08-10 11:29:40|2876.54|2876.54|2876.35|2876.35|2876.54|2876.54|2876.35|2876.35|0
1628595010000|2021-08-10 11:30:10|2876.34|2876.34|2876.34|2876.34|2876.39|2876.39|2876.34|2876.34|0
1628595020000|2021-08-10 11:30:20|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|2876.5|0
1628595030000|2021-08-10 11:30:30|2876.45|2876.45|2876.05|2876.05|2876.45|2876.45|2876.05|2876.05|0
1628595040000|2021-08-10 11:30:40|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|0
1628595050000|2021-08-10 11:30:50|2875.93|2875.93|2875.76|2875.76|2875.93|2875.93|2875.76|2875.76|0
1628595110000|2021-08-10 11:31:50|2875.74|2875.74|2876.14|2876.14|2876.14|2876.14|2875.74|2875.74|0
1628595120000|2021-08-10 11:32:00|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1628595130000|2021-08-10 11:32:10|2876.28|2876.28|2876.34|2876.34|2876.34|2876.34|2876.28|2876.28|0
1628595140000|2021-08-10 11:32:20|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1628595170000|2021-08-10 11:32:50|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|2876.21|0
1628595190000|2021-08-10 11:33:10|2876.25|2876.25|2876.36|2876.36|2876.36|2876.36|2876.25|2876.25|0
1628595230000|2021-08-10 11:33:50|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1628595240000|2021-08-10 11:34:00|2877.12|2877.12|2876.85|2876.85|2877.12|2877.12|2876.85|2876.85|0
1628595250000|2021-08-10 11:34:10|2876.79|2876.79|2876.79|2876.79|2876.79|2876.79|2876.79|2876.79|0
1628595260000|2021-08-10 11:34:20|2876.67|2876.67|2876.46|2876.46|2876.67|2876.67|2876.46|2876.46|0
1628595290000|2021-08-10 11:34:50|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|2876.42|0
1628595300000|2021-08-10 11:35:00|2876.37|2876.37|2875.99|2875.99|2876.37|2876.37|2875.99|2875.99|0
1628595330000|2021-08-10 11:35:30|2876.08|2876.08|2876.63|2876.63|2876.63|2876.63|2876.08|2876.08|0
1628595340000|2021-08-10 11:35:40|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|2876.57|0
1628595350000|2021-08-10 11:35:50|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|2876.9|0
1628595360000|2021-08-10 11:36:00|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|2876.96|0
1628595370000|2021-08-10 11:36:10|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1628595400000|2021-08-10 11:36:40|2876.63|2876.63|2876.46|2876.46|2876.63|2876.63|2876.46|2876.46|0
1628595410000|2021-08-10 11:36:50|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1628595430000|2021-08-10 11:37:10|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1628595450000|2021-08-10 11:37:30|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|0
1628595460000|2021-08-10 11:37:40|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|2876.28|0
1628595480000|2021-08-10 11:38:00|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.17|2876.17|0
1628595510000|2021-08-10 11:38:30|2876.39|2876.39|2876.39|2876.39|2876.55|2876.55|2876.39|2876.39|0
1628595520000|2021-08-10 11:38:40|2876.35|2876.35|2876.01|2876.01|2876.35|2876.35|2876.01|2876.01|0
1628595530000|2021-08-10 11:38:50|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1628595540000|2021-08-10 11:39:00|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|2876.09|0
1628595550000|2021-08-10 11:39:10|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|2876.1|0
1628595560000|2021-08-10 11:39:20|2876.16|2876.16|2877.59|2877.59|2877.59|2877.59|2876.16|2876.16|0
1628595570000|2021-08-10 11:39:30|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|2877.61|0
1628595580000|2021-08-10 11:39:40|2877.65|2877.65|2877.54|2877.54|2877.65|2877.65|2877.54|2877.54|0
1628595590000|2021-08-10 11:39:50|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|0
1628595610000|2021-08-10 11:40:10|2877.37|2877.37|2877.42|2877.42|2877.42|2877.42|2877.37|2877.37|0
1628595620000|2021-08-10 11:40:20|2877.26|2877.26|2876.87|2876.87|2877.26|2877.26|2876.87|2876.87|0
1628595640000|2021-08-10 11:40:40|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|2876.98|0
1628595660000|2021-08-10 11:41:00|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|0
1628595670000|2021-08-10 11:41:10|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|2877.05|0
1628595680000|2021-08-10 11:41:20|2877.11|2877.11|2877.11|2877.11|2877.11|2877.11|2877.11|2877.11|0
1628595730000|2021-08-10 11:42:10|2876.95|2876.95|2876.39|2876.39|2876.95|2876.95|2876.39|2876.39|0
1628595740000|2021-08-10 11:42:20|2876.33|2876.33|2876.17|2876.17|2876.33|2876.33|2876.17|2876.17|0
1628595760000|2021-08-10 11:42:40|2876.22|2876.22|2876.34|2876.34|2876.34|2876.34|2876.22|2876.22|0
1628595770000|2021-08-10 11:42:50|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1628595800000|2021-08-10 11:43:20|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|0
1628595810000|2021-08-10 11:43:30|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|2876.54|0
1628595870000|2021-08-10 11:44:30|2877.2|2877.2|2877.38|2877.38|2877.38|2877.38|2877.2|2877.2|0
1628595880000|2021-08-10 11:44:40|2877.41|2877.41|2877.58|2877.58|2877.58|2877.58|2877.41|2877.41|0
1628595900000|2021-08-10 11:45:00|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|2877.69|0
1628595910000|2021-08-10 11:45:10|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1628595930000|2021-08-10 11:45:30|2877.86|2877.86|2877.75|2877.75|2877.86|2877.86|2877.75|2877.75|0
1628595960000|2021-08-10 11:46:00|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|2877.7|0
1628595970000|2021-08-10 11:46:10|2877.62|2877.62|2877.45|2877.45|2877.62|2877.62|2877.45|2877.45|0
1628595980000|2021-08-10 11:46:20|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|2877.56|0
1628595990000|2021-08-10 11:46:30|2877.51|2877.51|2877.28|2877.28|2877.51|2877.51|2877.28|2877.28|0
1628596000000|2021-08-10 11:46:40|2877.23|2877.23|2877.17|2877.17|2877.23|2877.23|2877.17|2877.17|0
1628596020000|2021-08-10 11:47:00|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|2877.26|0
1628596040000|2021-08-10 11:47:20|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|2877.42|0
1628596050000|2021-08-10 11:47:30|2877.54|2877.54|2877.7|2877.7|2877.7|2877.7|2877.54|2877.54|0
1628596060000|2021-08-10 11:47:40|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|2877.54|0
1628596080000|2021-08-10 11:48:00|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1628596100000|2021-08-10 11:48:20|2877.04|2877.04|2876.87|2876.87|2877.04|2877.04|2876.87|2876.87|0
1628596110000|2021-08-10 11:48:30|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1628596130000|2021-08-10 11:48:50|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1628596140000|2021-08-10 11:49:00|2876.71|2876.71|2876.54|2876.54|2876.71|2876.71|2876.54|2876.54|0
1628596160000|2021-08-10 11:49:20|2876.38|2876.38|2874.15|2874.15|2876.38|2876.38|2874.15|2874.15|0
1628596170000|2021-08-10 11:49:30|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1628596180000|2021-08-10 11:49:40|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|2873.9|0
1628596190000|2021-08-10 11:49:50|2874.06|2874.06|2873.95|2873.95|2874.12|2874.12|2873.95|2873.95|0
1628596200000|2021-08-10 11:50:00|2873.93|2873.93|2874.1|2874.1|2874.1|2874.1|2873.93|2873.93|0
1628596210000|2021-08-10 11:50:10|2873.77|2873.77|2873.77|2873.77|2873.93|2873.93|2873.6|2873.6|0
1628596220000|2021-08-10 11:50:20|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|2873.54|0
1628596260000|2021-08-10 11:51:00|2873.71|2873.71|2873.82|2873.82|2873.82|2873.82|2873.71|2873.71|0
1628596270000|2021-08-10 11:51:10|2874.15|2874.15|2874.21|2874.21|2874.21|2874.21|2874.15|2874.15|0
1628596310000|2021-08-10 11:51:50|2874|2874|2873.75|2873.75|2874|2874|2873.59|2873.59|0
1628596320000|2021-08-10 11:52:00|2873.71|2873.71|2873.99|2873.99|2874.04|2874.04|2873.71|2873.71|0
1628596340000|2021-08-10 11:52:20|2873.84|2873.84|2873.51|2873.51|2873.84|2873.84|2873.51|2873.51|0
1628596350000|2021-08-10 11:52:30|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|2873.34|0
1628596370000|2021-08-10 11:52:50|2873.32|2873.32|2873.16|2873.16|2873.32|2873.32|2873.16|2873.16|0
1628596380000|2021-08-10 11:53:00|2873.36|2873.36|2873.5|2873.5|2873.5|2873.5|2873.36|2873.36|0
1628596390000|2021-08-10 11:53:10|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1628596410000|2021-08-10 11:53:30|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|2873.52|0
1628596420000|2021-08-10 11:53:40|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1628596430000|2021-08-10 11:53:50|2873.85|2873.85|2873.68|2873.68|2873.85|2873.85|2873.68|2873.68|0
1628596440000|2021-08-10 11:54:00|2873.91|2873.91|2873.84|2873.84|2874.12|2874.12|2873.84|2873.84|0
1628596450000|2021-08-10 11:54:10|2873.89|2873.89|2873.78|2873.78|2873.89|2873.89|2873.78|2873.78|0
1628596470000|2021-08-10 11:54:30|2873.72|2873.72|2873.72|2873.72|2873.72|2873.72|2873.72|2873.72|0
1628596480000|2021-08-10 11:54:40|2873.68|2873.68|2873.39|2873.39|2873.68|2873.68|2873.39|2873.39|0
1628596490000|2021-08-10 11:54:50|2873.37|2873.37|2873.18|2873.18|2873.37|2873.37|2873.18|2873.18|0
1628596500000|2021-08-10 11:55:00|2873.1|2873.1|2873.16|2873.16|2873.16|2873.16|2873.1|2873.1|0
1628596520000|2021-08-10 11:55:20|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1628596530000|2021-08-10 11:55:30|2873.1|2873.1|2873.05|2873.05|2873.1|2873.1|2873.05|2873.05|0
1628596540000|2021-08-10 11:55:40|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|0
1628596580000|2021-08-10 11:56:20|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1628596590000|2021-08-10 11:56:30|2873.15|2873.15|2872.54|2872.54|2873.15|2873.15|2872.54|2872.54|0
1628596600000|2021-08-10 11:56:40|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1628596620000|2021-08-10 11:57:00|2872.65|2872.65|2872.67|2872.67|2872.68|2872.68|2872.65|2872.65|0
1628596640000|2021-08-10 11:57:20|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|2872.75|0
1628596650000|2021-08-10 11:57:30|2872.91|2872.91|2872.85|2872.85|2872.95|2872.95|2872.85|2872.85|0
1628596660000|2021-08-10 11:57:40|2872.89|2872.89|2872.97|2872.97|2872.97|2872.97|2872.89|2872.89|0
1628596670000|2021-08-10 11:57:50|2873.03|2873.03|2873.28|2873.28|2873.28|2873.28|2873.03|2873.03|0
1628596680000|2021-08-10 11:58:00|2873.06|2873.06|2872.77|2872.77|2873.06|2873.06|2872.77|2872.77|0
1628596700000|2021-08-10 11:58:20|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1628596710000|2021-08-10 11:58:30|2872.63|2872.63|2872.47|2872.47|2872.63|2872.63|2872.47|2872.47|0
1628596720000|2021-08-10 11:58:40|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1628596730000|2021-08-10 11:58:50|2872.35|2872.35|2872.3|2872.3|2872.35|2872.35|2872.3|2872.3|0
1628596740000|2021-08-10 11:59:00|2872.41|2872.41|2872.43|2872.43|2872.43|2872.43|2872.41|2872.41|0
1628596750000|2021-08-10 11:59:10|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|0
1628596770000|2021-08-10 11:59:30|2872.59|2872.59|2872.5|2872.5|2872.59|2872.59|2872.5|2872.5|0
1628596810000|2021-08-10 12:00:10|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1628596820000|2021-08-10 12:00:20|2872.22|2872.22|2872.28|2872.28|2872.28|2872.28|2872.16|2872.16|0
1628596840000|2021-08-10 12:00:40|2872.32|2872.32|2872.59|2872.59|2872.65|2872.65|2872.32|2872.32|0
1628596850000|2021-08-10 12:00:50|2872.43|2872.43|2872.08|2872.08|2872.43|2872.43|2872.08|2872.08|0
1628596880000|2021-08-10 12:01:20|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1628596890000|2021-08-10 12:01:30|2871.83|2871.83|2871.61|2871.61|2871.83|2871.83|2871.61|2871.61|0
1628596900000|2021-08-10 12:01:40|2871.44|2871.44|2871.11|2871.11|2871.44|2871.44|2871.11|2871.11|0
1628596920000|2021-08-10 12:02:00|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|0
1628596930000|2021-08-10 12:02:10|2870.83|2870.83|2870.89|2870.89|2870.89|2870.89|2870.83|2870.83|0
1628596940000|2021-08-10 12:02:20|2871|2871|2871.34|2871.34|2871.34|2871.34|2871|2871|0
1628596950000|2021-08-10 12:02:30|2870.92|2870.92|2870.88|2870.88|2870.92|2870.92|2870.88|2870.88|0
1628596960000|2021-08-10 12:02:40|2870.77|2870.77|2869.21|2869.21|2870.77|2870.77|2869.21|2869.21|0
1628596970000|2021-08-10 12:02:50|2869.29|2869.29|2868.58|2868.58|2869.29|2869.29|2868.47|2868.47|0
1628596980000|2021-08-10 12:03:00|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|2868.75|0
1628596990000|2021-08-10 12:03:10|2869.14|2869.14|2869.65|2869.65|2869.65|2869.65|2869.14|2869.14|0
1628597000000|2021-08-10 12:03:20|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|2869.67|0
1628597020000|2021-08-10 12:03:40|2869.56|2869.56|2869.85|2869.85|2869.85|2869.85|2869.51|2869.51|0
1628597040000|2021-08-10 12:04:00|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|0
1628597050000|2021-08-10 12:04:10|2869.57|2869.57|2869.65|2869.65|2869.65|2869.65|2869.57|2869.57|0
1628597060000|2021-08-10 12:04:20|2870.16|2870.16|2870.66|2870.66|2870.66|2870.66|2870.16|2870.16|0
1628597070000|2021-08-10 12:04:30|2870.55|2870.55|2870.38|2870.38|2870.55|2870.55|2870.38|2870.38|0
1628597100000|2021-08-10 12:05:00|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|0
1628597110000|2021-08-10 12:05:10|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|2870.32|0
1628597120000|2021-08-10 12:05:20|2870.16|2870.16|2869.73|2869.73|2870.16|2870.16|2869.73|2869.73|0
1628597130000|2021-08-10 12:05:30|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1628597140000|2021-08-10 12:05:40|2869.81|2869.81|2869.86|2869.86|2869.86|2869.86|2869.63|2869.63|0
1628597150000|2021-08-10 12:05:50|2869.8|2869.8|2870.47|2870.47|2870.47|2870.47|2869.8|2869.8|0
1628597160000|2021-08-10 12:06:00|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|0
1628597180000|2021-08-10 12:06:20|2871.13|2871.13|2870.52|2870.52|2871.13|2871.13|2870.52|2870.52|0
1628597220000|2021-08-10 12:07:00|2870.19|2870.19|2869.68|2869.68|2870.24|2870.24|2869.68|2869.68|0
1628597240000|2021-08-10 12:07:20|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|2869.73|0
1628597250000|2021-08-10 12:07:30|2869.68|2869.68|2869.71|2869.71|2869.71|2869.71|2869.66|2869.66|0
1628597270000|2021-08-10 12:07:50|2869.87|2869.87|2869.93|2869.93|2869.95|2869.95|2869.87|2869.87|0
1628597280000|2021-08-10 12:08:00|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|0
1628597300000|2021-08-10 12:08:20|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1628597310000|2021-08-10 12:08:30|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|2870.95|0
1628597320000|2021-08-10 12:08:40|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|0
1628597340000|2021-08-10 12:09:00|2871.57|2871.57|2871.56|2871.56|2871.57|2871.57|2871.56|2871.56|0
1628597370000|2021-08-10 12:09:30|2872.05|2872.05|2872.18|2872.18|2872.18|2872.18|2872.05|2872.05|0
1628597380000|2021-08-10 12:09:40|2872.26|2872.26|2872.6|2872.6|2872.6|2872.6|2872.26|2872.26|0
1628597410000|2021-08-10 12:10:10|2872.55|2872.55|2871.61|2871.61|2872.55|2872.55|2871.61|2871.61|0
1628597420000|2021-08-10 12:10:20|2871.57|2871.57|2871.53|2871.53|2871.57|2871.57|2871.53|2871.53|0
1628597430000|2021-08-10 12:10:30|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|0
1628597470000|2021-08-10 12:11:10|2871.19|2871.19|2871.36|2871.36|2871.36|2871.36|2871.03|2871.03|0
1628597490000|2021-08-10 12:11:30|2871.24|2871.24|2871.02|2871.02|2871.24|2871.24|2871.02|2871.02|0
1628597500000|2021-08-10 12:11:40|2870.91|2870.91|2870.74|2870.74|2870.91|2870.91|2870.69|2870.69|0
1628597540000|2021-08-10 12:12:20|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1628597550000|2021-08-10 12:12:30|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|0
1628597580000|2021-08-10 12:13:00|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1628597590000|2021-08-10 12:13:10|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|0
1628597600000|2021-08-10 12:13:20|2870.84|2870.84|2870.83|2870.83|2870.84|2870.84|2870.83|2870.83|0
1628597630000|2021-08-10 12:13:50|2870.66|2870.66|2870|2870|2870.66|2870.66|2870|2870|0
1628597650000|2021-08-10 12:14:10|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|2869.94|0
1628597660000|2021-08-10 12:14:20|2870.05|2870.05|2869.89|2869.89|2870.05|2870.05|2869.89|2869.89|0
1628597690000|2021-08-10 12:14:50|2869.56|2869.56|2868.46|2868.46|2869.56|2869.56|2868.46|2868.46|0
1628597700000|2021-08-10 12:15:00|2868.44|2868.44|2868.29|2868.29|2868.44|2868.44|2868.29|2868.29|0
1628597720000|2021-08-10 12:15:20|2868.12|2868.12|2868.04|2868.04|2868.12|2868.12|2868.04|2868.04|0
1628597730000|2021-08-10 12:15:30|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|0
1628597740000|2021-08-10 12:15:40|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1628597750000|2021-08-10 12:15:50|2867.84|2867.84|2867.71|2867.71|2867.84|2867.84|2867.63|2867.63|0
1628597760000|2021-08-10 12:16:00|2867.6|2867.6|2867.58|2867.58|2867.6|2867.6|2867.58|2867.58|0
1628597770000|2021-08-10 12:16:10|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1628597780000|2021-08-10 12:16:20|2867.38|2867.38|2866.86|2866.86|2867.38|2867.38|2866.86|2866.86|0
1628597800000|2021-08-10 12:16:40|2867.19|2867.19|2867.57|2867.57|2867.68|2867.68|2867.19|2867.19|0
1628597810000|2021-08-10 12:16:50|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1628597830000|2021-08-10 12:17:10|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1628597840000|2021-08-10 12:17:20|2867.23|2867.23|2866.98|2866.98|2867.23|2867.23|2866.98|2866.98|0
1628597850000|2021-08-10 12:17:30|2867.65|2867.65|2867.87|2867.87|2867.87|2867.87|2867.65|2867.65|0
1628597860000|2021-08-10 12:17:40|2867.81|2867.81|2867.81|2867.81|2867.81|2867.81|2867.81|2867.81|0
1628597880000|2021-08-10 12:18:00|2867.8|2867.8|2867.81|2867.81|2867.81|2867.81|2867.8|2867.8|0
1628597900000|2021-08-10 12:18:20|2867.99|2867.99|2868.05|2868.05|2868.05|2868.05|2867.99|2867.99|0
1628597920000|2021-08-10 12:18:40|2867.93|2867.93|2868.08|2868.08|2868.08|2868.08|2867.93|2867.93|0
1628597930000|2021-08-10 12:18:50|2868.17|2868.17|2868.75|2868.75|2868.75|2868.75|2868.17|2868.17|0
1628597950000|2021-08-10 12:19:10|2868.77|2868.77|2868.83|2868.83|2868.83|2868.83|2868.77|2868.77|0
1628597960000|2021-08-10 12:19:20|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|2868.89|0
1628597980000|2021-08-10 12:19:40|2869|2869|2869.33|2869.33|2869.33|2869.33|2869|2869|0
1628598000000|2021-08-10 12:20:00|2869.28|2869.28|2868.78|2868.78|2869.28|2869.28|2868.78|2868.78|0
1628598020000|2021-08-10 12:20:20|2868.61|2868.61|2867.77|2867.77|2868.61|2868.61|2867.77|2867.77|0
1628598030000|2021-08-10 12:20:30|2867.6|2867.6|2867.49|2867.49|2867.6|2867.6|2867.49|2867.49|0
1628598050000|2021-08-10 12:20:50|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|2867.43|0
1628598070000|2021-08-10 12:21:10|2867.26|2867.26|2867.22|2867.22|2867.26|2867.26|2867.22|2867.22|0
1628598080000|2021-08-10 12:21:20|2867.27|2867.27|2867.28|2867.28|2867.39|2867.39|2867.27|2867.27|0
1628598090000|2021-08-10 12:21:30|2867.32|2867.32|2866.99|2866.99|2867.32|2867.32|2866.99|2866.99|0
1628598100000|2021-08-10 12:21:40|2866.93|2866.93|2866.9|2866.9|2867.01|2867.01|2866.9|2866.9|0
1628598130000|2021-08-10 12:22:10|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|2867.07|0
1628598140000|2021-08-10 12:22:20|2867.24|2867.24|2867.41|2867.41|2867.41|2867.41|2867.24|2867.24|0
1628598160000|2021-08-10 12:22:40|2867.58|2867.58|2867.69|2867.69|2867.74|2867.74|2867.58|2867.58|0
1628598180000|2021-08-10 12:23:00|2867.52|2867.52|2867.48|2867.48|2867.52|2867.52|2867.48|2867.48|0
1628598190000|2021-08-10 12:23:10|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|0
1628598210000|2021-08-10 12:23:30|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|0
1628598230000|2021-08-10 12:23:50|2867.09|2867.09|2867.06|2867.06|2867.09|2867.09|2866.9|2866.9|0
1628598250000|2021-08-10 12:24:10|2866.79|2866.79|2866.41|2866.41|2866.79|2866.79|2866.41|2866.41|0
1628598270000|2021-08-10 12:24:30|2866.46|2866.46|2866.3|2866.3|2866.46|2866.46|2866.3|2866.3|0
1628598280000|2021-08-10 12:24:40|2866.18|2866.18|2866.01|2866.01|2866.18|2866.18|2866.01|2866.01|0
1628598290000|2021-08-10 12:24:50|2865.99|2865.99|2865.79|2865.79|2865.99|2865.99|2865.79|2865.79|0
1628598300000|2021-08-10 12:25:00|2865.84|2865.84|2866.01|2866.01|2866.01|2866.01|2865.84|2865.84|0
1628598310000|2021-08-10 12:25:10|2866.17|2866.17|2866.39|2866.39|2866.5|2866.5|2866.17|2866.17|0
1628598320000|2021-08-10 12:25:20|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1628598330000|2021-08-10 12:25:30|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|2866.51|0
1628598340000|2021-08-10 12:25:40|2866.79|2866.79|2866.88|2866.88|2866.88|2866.88|2866.79|2866.79|0
1628598350000|2021-08-10 12:25:50|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|2867.05|0
1628598360000|2021-08-10 12:26:00|2867.16|2867.16|2866.97|2866.97|2867.16|2867.16|2866.97|2866.97|0
1628598370000|2021-08-10 12:26:10|2867.14|2867.14|2867.35|2867.35|2867.35|2867.35|2867.14|2867.14|0
1628598390000|2021-08-10 12:26:30|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|2867.27|0
1628598400000|2021-08-10 12:26:40|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|0
1628598410000|2021-08-10 12:26:50|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|2867.01|0
1628598420000|2021-08-10 12:27:00|2866.95|2866.95|2866.73|2866.73|2866.95|2866.95|2866.73|2866.73|0
1628598430000|2021-08-10 12:27:10|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1628598450000|2021-08-10 12:27:30|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|0
1628598460000|2021-08-10 12:27:40|2867.1|2867.1|2867.35|2867.35|2867.35|2867.35|2867.1|2867.1|0
1628598470000|2021-08-10 12:27:50|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|2867.18|0
1628598500000|2021-08-10 12:28:20|2867.29|2867.29|2866.98|2866.98|2867.29|2867.29|2866.96|2866.96|0
1628598510000|2021-08-10 12:28:30|2867.1|2867.1|2867.47|2867.47|2867.47|2867.47|2867.1|2867.1|0
1628598520000|2021-08-10 12:28:40|2867.3|2867.3|2867.14|2867.14|2867.3|2867.3|2867.14|2867.14|0
1628598540000|2021-08-10 12:29:00|2866.87|2866.87|2867.04|2867.04|2867.04|2867.04|2866.87|2866.87|0
1628598560000|2021-08-10 12:29:20|2867.26|2867.26|2867.31|2867.31|2867.31|2867.31|2867.26|2867.26|0
1628598580000|2021-08-10 12:29:40|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|2867.37|0
1628598610000|2021-08-10 12:30:10|2867.48|2867.48|2868.12|2868.12|2868.12|2868.12|2867.48|2867.48|0
1628598620000|2021-08-10 12:30:20|2867.95|2867.95|2868.01|2868.01|2868.01|2868.01|2867.95|2867.95|0
1628598630000|2021-08-10 12:30:30|2868.06|2868.06|2868.18|2868.18|2868.22|2868.22|2868.06|2868.06|0
1628598640000|2021-08-10 12:30:40|2868.22|2868.22|2868.65|2868.65|2868.65|2868.65|2868.22|2868.22|0
1628598650000|2021-08-10 12:30:50|2868.76|2868.76|2868.76|2868.76|2868.87|2868.87|2868.76|2868.76|0
1628598660000|2021-08-10 12:31:00|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1628598680000|2021-08-10 12:31:20|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|0
1628598690000|2021-08-10 12:31:30|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|0
1628598700000|2021-08-10 12:31:40|2868.71|2868.71|2868.67|2868.67|2868.71|2868.71|2868.67|2868.67|0
1628598710000|2021-08-10 12:31:50|2868.27|2868.27|2868.11|2868.11|2868.27|2868.27|2868.05|2868.05|0
1628598720000|2021-08-10 12:32:00|2868.27|2868.27|2868.27|2868.27|2868.27|2868.27|2868.27|2868.27|0
1628598730000|2021-08-10 12:32:10|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|2868.33|0
1628598740000|2021-08-10 12:32:20|2868.37|2868.37|2868.29|2868.29|2868.37|2868.37|2868.29|2868.29|0
1628598750000|2021-08-10 12:32:30|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|2868.12|0
1628598760000|2021-08-10 12:32:40|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|2868.07|0
1628598770000|2021-08-10 12:32:50|2868.12|2868.12|2868.33|2868.33|2868.33|2868.33|2868.12|2868.12|0
1628598780000|2021-08-10 12:33:00|2868.5|2868.5|2868.34|2868.34|2868.5|2868.5|2868.34|2868.34|0
1628598790000|2021-08-10 12:33:10|2868.38|2868.38|2868.54|2868.54|2868.54|2868.54|2868.38|2868.38|0
1628598810000|2021-08-10 12:33:30|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|0
1628598820000|2021-08-10 12:33:40|2868.57|2868.57|2868.37|2868.37|2868.57|2868.57|2868.37|2868.37|0
1628598830000|2021-08-10 12:33:50|2867.92|2867.92|2868|2868|2868|2868|2867.92|2867.92|0
1628598840000|2021-08-10 12:34:00|2867.89|2867.89|2867.96|2867.96|2867.97|2867.97|2867.89|2867.89|0
1628598850000|2021-08-10 12:34:10|2867.8|2867.8|2867.52|2867.52|2867.8|2867.8|2867.52|2867.52|0
1628598860000|2021-08-10 12:34:20|2867.36|2867.36|2867.25|2867.25|2867.36|2867.36|2867.25|2867.25|0
1628598890000|2021-08-10 12:34:50|2867.36|2867.36|2867.48|2867.48|2867.48|2867.48|2867.36|2867.36|0
1628598900000|2021-08-10 12:35:00|2867.49|2867.49|2867.61|2867.61|2867.61|2867.61|2867.49|2867.49|0
1628598920000|2021-08-10 12:35:20|2868.21|2868.21|2868.41|2868.41|2868.53|2868.53|2868.21|2868.21|0
1628598970000|2021-08-10 12:36:10|2868.24|2868.24|2868.3|2868.3|2868.3|2868.3|2868.24|2868.24|0
1628598980000|2021-08-10 12:36:20|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|2868.69|0
1628599010000|2021-08-10 12:36:50|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|2868.8|0
1628599030000|2021-08-10 12:37:10|2868.64|2868.64|2868.25|2868.25|2868.64|2868.64|2868.25|2868.25|0
1628599040000|2021-08-10 12:37:20|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1628599060000|2021-08-10 12:37:40|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|2868.23|0
1628599070000|2021-08-10 12:37:50|2867.89|2867.89|2868.07|2868.07|2868.07|2868.07|2867.89|2867.89|0
1628599080000|2021-08-10 12:38:00|2867.84|2867.84|2867.54|2867.54|2867.84|2867.84|2867.54|2867.54|0
1628599090000|2021-08-10 12:38:10|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1628599100000|2021-08-10 12:38:20|2867.26|2867.26|2867.31|2867.31|2867.31|2867.31|2867.26|2867.26|0
1628599120000|2021-08-10 12:38:40|2867.43|2867.43|2868.45|2868.45|2868.45|2868.45|2867.43|2867.43|0
1628599130000|2021-08-10 12:38:50|2868.79|2868.79|2869.75|2869.75|2869.75|2869.75|2868.62|2868.62|0
1628599140000|2021-08-10 12:39:00|2869.77|2869.77|2869.85|2869.85|2869.85|2869.85|2869.77|2869.77|0
1628599170000|2021-08-10 12:39:30|2869.79|2869.79|2869.68|2869.68|2869.79|2869.79|2869.68|2869.68|0
1628599190000|2021-08-10 12:39:50|2869.73|2869.73|2869.98|2869.98|2869.98|2869.98|2869.73|2869.73|0
1628599200000|2021-08-10 12:40:00|2869.82|2869.82|2869.79|2869.79|2869.9|2869.9|2869.79|2869.79|0
1628599210000|2021-08-10 12:40:10|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1628599230000|2021-08-10 12:40:30|2869.96|2869.96|2870.42|2870.42|2870.42|2870.42|2869.96|2869.96|0
1628599240000|2021-08-10 12:40:40|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|2870.76|0
1628599250000|2021-08-10 12:40:50|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1628599260000|2021-08-10 12:41:00|2871.01|2871.01|2871.06|2871.06|2871.06|2871.06|2871.01|2871.01|0
1628599280000|2021-08-10 12:41:20|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|2870.9|0
1628599290000|2021-08-10 12:41:30|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|0
1628599340000|2021-08-10 12:42:20|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|0
1628599350000|2021-08-10 12:42:30|2870.64|2870.64|2870.55|2870.55|2870.64|2870.64|2870.55|2870.55|0
1628599370000|2021-08-10 12:42:50|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|2870.49|0
1628599380000|2021-08-10 12:43:00|2870.33|2870.33|2870.66|2870.66|2870.66|2870.66|2870.33|2870.33|0
1628599390000|2021-08-10 12:43:10|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1628599400000|2021-08-10 12:43:20|2870.78|2870.78|2869.62|2869.62|2870.78|2870.78|2869.62|2869.62|0
1628599430000|2021-08-10 12:43:50|2869.89|2869.89|2870.01|2870.01|2870.01|2870.01|2869.89|2869.89|0
1628599440000|2021-08-10 12:44:00|2869.84|2869.84|2869.9|2869.9|2869.9|2869.9|2869.84|2869.84|0
1628599450000|2021-08-10 12:44:10|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|2869.95|0
1628599460000|2021-08-10 12:44:20|2869.9|2869.9|2870.06|2870.06|2870.06|2870.06|2869.9|2869.9|0
1628599480000|2021-08-10 12:44:40|2869.9|2869.9|2869.73|2869.73|2869.9|2869.9|2869.73|2869.73|0
1628599490000|2021-08-10 12:44:50|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1628599500000|2021-08-10 12:45:00|2869.75|2869.75|2869.81|2869.81|2869.81|2869.81|2869.69|2869.69|0
1628599510000|2021-08-10 12:45:10|2869.86|2869.86|2870.27|2870.27|2870.27|2870.27|2869.86|2869.86|0
1628599520000|2021-08-10 12:45:20|2870.29|2870.29|2870.27|2870.27|2870.29|2870.29|2870.27|2870.27|0
1628599530000|2021-08-10 12:45:30|2870.33|2870.33|2870.48|2870.48|2870.49|2870.49|2870.33|2870.33|0
1628599540000|2021-08-10 12:45:40|2870.65|2870.65|2870.83|2870.83|2870.85|2870.85|2870.65|2870.65|0
1628599550000|2021-08-10 12:45:50|2871.06|2871.06|2871.14|2871.14|2871.14|2871.14|2871.06|2871.06|0
1628599560000|2021-08-10 12:46:00|2871.25|2871.25|2871.07|2871.07|2871.25|2871.25|2871.02|2871.02|0
1628599570000|2021-08-10 12:46:10|2871.05|2871.05|2871.05|2871.05|2871.05|2871.05|2871.05|2871.05|0
1628599600000|2021-08-10 12:46:40|2871.27|2871.27|2871.28|2871.28|2871.44|2871.44|2871.27|2871.27|0
1628599610000|2021-08-10 12:46:50|2870.88|2870.88|2870.94|2870.94|2870.94|2870.94|2870.83|2870.83|0
1628599640000|2021-08-10 12:47:20|2870.93|2870.93|2871.09|2871.09|2871.09|2871.09|2870.93|2870.93|0
1628599660000|2021-08-10 12:47:40|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|2871.04|0
1628599670000|2021-08-10 12:47:50|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1628599680000|2021-08-10 12:48:00|2870.87|2870.87|2870.74|2870.74|2870.87|2870.87|2870.74|2870.74|0
1628599690000|2021-08-10 12:48:10|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1628599720000|2021-08-10 12:48:40|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|2870.62|0
1628599740000|2021-08-10 12:49:00|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|2870.68|0
1628599750000|2021-08-10 12:49:10|2870.67|2870.67|2870.73|2870.73|2870.73|2870.73|2870.67|2870.67|0
1628599760000|2021-08-10 12:49:20|2870.67|2870.67|2870.62|2870.62|2870.67|2870.67|2870.56|2870.56|0
1628599770000|2021-08-10 12:49:30|2870.73|2870.73|2870.98|2870.98|2870.98|2870.98|2870.73|2870.73|0
1628599800000|2021-08-10 12:50:00|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1628599830000|2021-08-10 12:50:30|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|0
1628599850000|2021-08-10 12:50:50|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|0
1628599860000|2021-08-10 12:51:00|2870.83|2870.83|2869.75|2869.75|2870.83|2870.83|2869.75|2869.75|0
1628599870000|2021-08-10 12:51:10|2869.81|2869.81|2869.75|2869.75|2869.81|2869.81|2869.75|2869.75|0
1628599880000|2021-08-10 12:51:20|2869.26|2869.26|2868.86|2868.86|2869.59|2869.59|2868.86|2868.86|0
1628599890000|2021-08-10 12:51:30|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|2869.03|0
1628599910000|2021-08-10 12:51:50|2869.09|2869.09|2868.83|2868.83|2869.09|2869.09|2868.83|2868.83|0
1628599920000|2021-08-10 12:52:00|2868.78|2868.78|2868.44|2868.44|2868.78|2868.78|2868.44|2868.44|0
1628599930000|2021-08-10 12:52:10|2868.89|2868.89|2869.22|2869.22|2869.27|2869.27|2868.89|2868.89|0
1628599940000|2021-08-10 12:52:20|2868.99|2868.99|2868.77|2868.77|2868.99|2868.99|2868.77|2868.77|0
1628599950000|2021-08-10 12:52:30|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|2868.54|0
1628599960000|2021-08-10 12:52:40|2868.65|2868.65|2868.6|2868.6|2868.65|2868.65|2868.6|2868.6|0
1628599980000|2021-08-10 12:53:00|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|2868.49|0
1628599990000|2021-08-10 12:53:10|2868.6|2868.6|2868.99|2868.99|2868.99|2868.99|2868.6|2868.6|0
1628600000000|2021-08-10 12:53:20|2868.64|2868.64|2868.48|2868.48|2868.64|2868.64|2868.48|2868.48|0
1628600010000|2021-08-10 12:53:30|2868.53|2868.53|2867.69|2867.69|2868.59|2868.59|2867.69|2867.69|0
1628600030000|2021-08-10 12:53:50|2867.81|2867.81|2867.75|2867.75|2867.81|2867.81|2867.75|2867.75|0
1628600040000|2021-08-10 12:54:00|2867.92|2867.92|2867.97|2867.97|2867.97|2867.97|2867.92|2867.92|0
1628600050000|2021-08-10 12:54:10|2868.03|2868.03|2868.14|2868.14|2868.14|2868.14|2868.03|2868.03|0
1628600060000|2021-08-10 12:54:20|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|0
1628600090000|2021-08-10 12:54:50|2868.03|2868.03|2868.09|2868.09|2868.09|2868.09|2868.03|2868.03|0
1628600100000|2021-08-10 12:55:00|2868.25|2868.25|2868.67|2868.67|2868.67|2868.67|2868.25|2868.25|0
1628600110000|2021-08-10 12:55:10|2868.51|2868.51|2868.53|2868.53|2868.53|2868.53|2868.51|2868.51|0
1628600120000|2021-08-10 12:55:20|2868.7|2868.7|2868.52|2868.52|2868.7|2868.7|2868.46|2868.46|0
1628600140000|2021-08-10 12:55:40|2868.58|2868.58|2868.3|2868.3|2868.58|2868.58|2868.14|2868.14|0
1628600150000|2021-08-10 12:55:50|2868.08|2868.08|2867.55|2867.55|2868.08|2868.08|2867.55|2867.55|0
1628600160000|2021-08-10 12:56:00|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|0
1628600170000|2021-08-10 12:56:10|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|0
1628600180000|2021-08-10 12:56:20|2867.83|2867.83|2868.26|2868.26|2868.26|2868.26|2867.83|2867.83|0
1628600200000|2021-08-10 12:56:40|2868.3|2868.3|2868.85|2868.85|2868.85|2868.85|2868.28|2868.28|0
1628600210000|2021-08-10 12:56:50|2868.52|2868.52|2868.55|2868.55|2868.55|2868.55|2868.52|2868.52|0
1628600230000|2021-08-10 12:57:10|2868.43|2868.43|2868.34|2868.34|2868.54|2868.54|2868.34|2868.34|0
1628600250000|2021-08-10 12:57:30|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1628600260000|2021-08-10 12:57:40|2868.11|2868.11|2868|2868|2868.11|2868.11|2868|2868|0
1628600270000|2021-08-10 12:57:50|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|2868.05|0
1628600290000|2021-08-10 12:58:10|2868.22|2868.22|2868.13|2868.13|2868.22|2868.22|2868.13|2868.13|0
1628600300000|2021-08-10 12:58:20|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|0
1628600320000|2021-08-10 12:58:40|2868.19|2868.19|2867.96|2867.96|2868.19|2868.19|2867.96|2867.96|0
1628600330000|2021-08-10 12:58:50|2867.91|2867.91|2868.13|2868.13|2868.13|2868.13|2867.91|2867.91|0
1628600340000|2021-08-10 12:59:00|2868.11|2868.11|2867.91|2867.91|2868.11|2868.11|2867.91|2867.91|0
1628600370000|2021-08-10 12:59:30|2868.07|2868.07|2867.91|2867.91|2868.07|2868.07|2867.91|2867.91|0
1628600390000|2021-08-10 12:59:50|2867.67|2867.67|2867.9|2867.9|2867.96|2867.96|2867.67|2867.67|0
1628600400000|2021-08-10 13:00:00|2867.96|2867.96|2868.1|2868.1|2868.29|2868.29|2867.96|2867.96|0
1628600410000|2021-08-10 13:00:10|2868.26|2868.26|2868.32|2868.32|2868.32|2868.32|2868.26|2868.26|0
1628600420000|2021-08-10 13:00:20|2868.21|2868.21|2867.72|2867.72|2868.21|2868.21|2867.71|2867.71|0
1628600430000|2021-08-10 13:00:30|2867.61|2867.61|2866.6|2866.6|2867.61|2867.61|2866.6|2866.6|0
1628600440000|2021-08-10 13:00:40|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|0
1628600460000|2021-08-10 13:01:00|2866.7|2866.7|2866.75|2866.75|2866.81|2866.81|2866.7|2866.7|0
1628600470000|2021-08-10 13:01:10|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|2866.86|0
1628600480000|2021-08-10 13:01:20|2867.53|2867.53|2868.03|2868.03|2868.03|2868.03|2867.53|2867.53|0
1628600490000|2021-08-10 13:01:30|2867.86|2867.86|2867.92|2867.92|2867.92|2867.92|2867.86|2867.86|0
1628600500000|2021-08-10 13:01:40|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|2867.97|0
1628600520000|2021-08-10 13:02:00|2868.03|2868.03|2868.56|2868.56|2868.56|2868.56|2868.03|2868.03|0
1628600530000|2021-08-10 13:02:10|2868.79|2868.79|2867.81|2867.81|2868.99|2868.99|2867.81|2867.81|0
1628600540000|2021-08-10 13:02:20|2867.75|2867.75|2867.92|2867.92|2867.92|2867.92|2867.75|2867.75|0
1628600550000|2021-08-10 13:02:30|2867.83|2867.83|2867.39|2867.39|2867.83|2867.83|2867.22|2867.22|0
1628600560000|2021-08-10 13:02:40|2867.23|2867.23|2867.2|2867.2|2867.24|2867.24|2867.2|2867.2|0
1628600570000|2021-08-10 13:02:50|2867.14|2867.14|2866.89|2866.89|2867.14|2867.14|2866.89|2866.89|0
1628600580000|2021-08-10 13:03:00|2866.56|2866.56|2866.45|2866.45|2866.56|2866.56|2866.45|2866.45|0
1628600590000|2021-08-10 13:03:10|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|2866.36|0
1628600600000|2021-08-10 13:03:20|2866.27|2866.27|2866.19|2866.19|2866.27|2866.27|2866.19|2866.19|0
1628600610000|2021-08-10 13:03:30|2866.07|2866.07|2866.24|2866.24|2866.24|2866.24|2866.07|2866.07|0
1628600620000|2021-08-10 13:03:40|2866.58|2866.58|2866.66|2866.66|2866.7|2866.7|2866.58|2866.58|0
1628600640000|2021-08-10 13:04:00|2866.71|2866.71|2866.77|2866.77|2866.77|2866.77|2866.66|2866.66|0
1628600650000|2021-08-10 13:04:10|2866.59|2866.59|2866.87|2866.87|2866.87|2866.87|2866.59|2866.59|0
1628600660000|2021-08-10 13:04:20|2866.93|2866.93|2867.16|2867.16|2867.16|2867.16|2866.93|2866.93|0
1628600680000|2021-08-10 13:04:40|2867.05|2867.05|2866.82|2866.82|2867.15|2867.15|2866.82|2866.82|0
1628600690000|2021-08-10 13:04:50|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|0
1628600700000|2021-08-10 13:05:00|2866.49|2866.49|2866.87|2866.87|2866.87|2866.87|2866.49|2866.49|0
1628600740000|2021-08-10 13:05:40|2867.11|2867.11|2867.86|2867.86|2867.86|2867.86|2867.11|2867.11|0
1628600750000|2021-08-10 13:05:50|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1628600760000|2021-08-10 13:06:00|2868.25|2868.25|2868.63|2868.63|2868.63|2868.63|2868.25|2868.25|0
1628600770000|2021-08-10 13:06:10|2869.13|2869.13|2869.21|2869.21|2869.34|2869.34|2869|2869|0
1628600780000|2021-08-10 13:06:20|2869.32|2869.32|2869.46|2869.46|2869.62|2869.62|2869.32|2869.32|0
1628600790000|2021-08-10 13:06:30|2869.3|2869.3|2869.13|2869.13|2869.3|2869.3|2869.13|2869.13|0
1628600800000|2021-08-10 13:06:40|2869.17|2869.17|2868.8|2868.8|2869.17|2869.17|2868.8|2868.8|0
1628600810000|2021-08-10 13:06:50|2868.74|2868.74|2868.69|2868.69|2868.74|2868.74|2868.69|2868.69|0
1628600820000|2021-08-10 13:07:00|2868.68|2868.68|2868.93|2868.93|2868.93|2868.93|2868.68|2868.68|0
1628600840000|2021-08-10 13:07:20|2868.76|2868.76|2868.71|2868.71|2868.76|2868.76|2868.71|2868.71|0
1628600860000|2021-08-10 13:07:40|2868.65|2868.65|2868.82|2868.82|2868.82|2868.82|2868.65|2868.65|0
1628600870000|2021-08-10 13:07:50|2868.9|2868.9|2869.09|2869.09|2869.09|2869.09|2868.9|2868.9|0
1628600890000|2021-08-10 13:08:10|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|2869.26|0
1628600900000|2021-08-10 13:08:20|2869.32|2869.32|2869.27|2869.27|2869.32|2869.32|2869.26|2869.26|0
1628600920000|2021-08-10 13:08:40|2869.61|2869.61|2869.61|2869.61|2869.61|2869.61|2869.55|2869.55|0
1628600930000|2021-08-10 13:08:50|2869.66|2869.66|2869.81|2869.81|2869.81|2869.81|2869.55|2869.55|0
1628600940000|2021-08-10 13:09:00|2869.76|2869.76|2869.67|2869.67|2869.76|2869.76|2869.65|2869.65|0
1628600950000|2021-08-10 13:09:10|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|0
1628600960000|2021-08-10 13:09:20|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|0
1628600970000|2021-08-10 13:09:30|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|2869.65|0
1628600980000|2021-08-10 13:09:40|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|2869.74|0
1628600990000|2021-08-10 13:09:50|2869.91|2869.91|2869.74|2869.74|2869.91|2869.91|2869.52|2869.52|0
1628601000000|2021-08-10 13:10:00|2869.91|2869.91|2870.14|2870.14|2870.14|2870.14|2869.91|2869.91|0
1628601010000|2021-08-10 13:10:10|2870.19|2870.19|2870.21|2870.21|2870.21|2870.21|2870.19|2870.19|0
1628601040000|2021-08-10 13:10:40|2869.81|2869.81|2869.26|2869.26|2869.81|2869.81|2869.26|2869.26|0
1628601060000|2021-08-10 13:11:00|2869.15|2869.15|2868.99|2868.99|2869.15|2869.15|2868.99|2868.99|0
1628601070000|2021-08-10 13:11:10|2868.88|2868.88|2868.96|2868.96|2868.96|2868.96|2868.88|2868.88|0
1628601110000|2021-08-10 13:11:50|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1628601120000|2021-08-10 13:12:00|2868.93|2868.93|2868.88|2868.88|2868.93|2868.93|2868.88|2868.88|0
1628601140000|2021-08-10 13:12:20|2868.76|2868.76|2868.65|2868.65|2868.76|2868.76|2868.65|2868.65|0
1628601160000|2021-08-10 13:12:40|2868.57|2868.57|2868.2|2868.2|2868.57|2868.57|2867.98|2867.98|0
1628601170000|2021-08-10 13:12:50|2868.03|2868.03|2867.7|2867.7|2868.03|2868.03|2867.64|2867.64|0
1628601180000|2021-08-10 13:13:00|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|0
1628601190000|2021-08-10 13:13:10|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|2867.59|0
1628601220000|2021-08-10 13:13:40|2867.65|2867.65|2867.65|2867.65|2867.65|2867.65|2867.65|2867.65|0
1628601230000|2021-08-10 13:13:50|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|2867.98|0
1628601240000|2021-08-10 13:14:00|2868.04|2868.04|2868.32|2868.32|2868.32|2868.32|2868.04|2868.04|0
1628601250000|2021-08-10 13:14:10|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1628601270000|2021-08-10 13:14:30|2868.42|2868.42|2868.87|2868.87|2868.98|2868.98|2868.42|2868.42|0
1628601280000|2021-08-10 13:14:40|2868.83|2868.83|2868.99|2868.99|2868.99|2868.99|2868.83|2868.83|0
1628601290000|2021-08-10 13:14:50|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|2869.17|0
1628601310000|2021-08-10 13:15:10|2869.05|2869.05|2868.94|2868.94|2869.05|2869.05|2868.94|2868.94|0
1628601320000|2021-08-10 13:15:20|2869|2869|2869.05|2869.05|2869.05|2869.05|2869|2869|0
1628601350000|2021-08-10 13:15:50|2869.04|2869.04|2869.43|2869.43|2869.43|2869.43|2869.04|2869.04|0
1628601360000|2021-08-10 13:16:00|2869.49|2869.49|2869.44|2869.44|2869.49|2869.49|2869.44|2869.44|0
1628601370000|2021-08-10 13:16:10|2869.49|2869.49|2869.49|2869.49|2869.49|2869.49|2869.49|2869.49|0
1628601380000|2021-08-10 13:16:20|2869.89|2869.89|2870.04|2870.04|2870.04|2870.04|2869.89|2869.89|0
1628601400000|2021-08-10 13:16:40|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|2870.1|0
1628601410000|2021-08-10 13:16:50|2869.93|2869.93|2869.81|2869.81|2870.04|2870.04|2869.81|2869.81|0
1628601430000|2021-08-10 13:17:10|2869.7|2869.7|2869.23|2869.23|2869.7|2869.7|2869.23|2869.23|0
1628601440000|2021-08-10 13:17:20|2869.14|2869.14|2868.75|2868.75|2869.14|2869.14|2868.75|2868.75|0
1628601450000|2021-08-10 13:17:30|2868.58|2868.58|2867.99|2867.99|2868.58|2868.58|2867.88|2867.88|0
1628601460000|2021-08-10 13:17:40|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|0
1628601480000|2021-08-10 13:18:00|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1628601500000|2021-08-10 13:18:20|2867.8|2867.8|2867.51|2867.51|2867.8|2867.8|2867.46|2867.46|0
1628601510000|2021-08-10 13:18:30|2867.53|2867.53|2867.53|2867.53|2867.53|2867.53|2867.53|2867.53|0
1628601520000|2021-08-10 13:18:40|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|2867.76|0
1628601530000|2021-08-10 13:18:50|2867.71|2867.71|2866.99|2866.99|2867.71|2867.71|2866.99|2866.99|0
1628601540000|2021-08-10 13:19:00|2866.82|2866.82|2866.93|2866.93|2867.04|2867.04|2866.81|2866.81|0
1628601550000|2021-08-10 13:19:10|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|2866.92|0
1628601560000|2021-08-10 13:19:20|2866.9|2866.9|2866.62|2866.62|2866.9|2866.9|2866.62|2866.62|0
1628601570000|2021-08-10 13:19:30|2866.46|2866.46|2865.02|2865.02|2866.46|2866.46|2865.02|2865.02|0
1628601580000|2021-08-10 13:19:40|2865.03|2865.03|2865.18|2865.18|2865.21|2865.21|2865.03|2865.03|0
1628601590000|2021-08-10 13:19:50|2865.2|2865.2|2865.16|2865.16|2865.2|2865.2|2865.16|2865.16|0
1628601610000|2021-08-10 13:20:10|2865.05|2865.05|2865.03|2865.03|2865.05|2865.05|2865.03|2865.03|0
1628601620000|2021-08-10 13:20:20|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|2864.87|0
1628601630000|2021-08-10 13:20:30|2865.2|2865.2|2866.07|2866.07|2866.07|2866.07|2865.2|2865.2|0
1628601640000|2021-08-10 13:20:40|2866.56|2866.56|2866.29|2866.29|2866.56|2866.56|2866.29|2866.29|0
1628601650000|2021-08-10 13:20:50|2866.45|2866.45|2867.25|2867.25|2867.25|2867.25|2866.45|2866.45|0
1628601660000|2021-08-10 13:21:00|2867.21|2867.21|2866.14|2866.14|2867.21|2867.21|2866.14|2866.14|0
1628601670000|2021-08-10 13:21:10|2866.06|2866.06|2865.27|2865.27|2866.06|2866.06|2865.25|2865.25|0
1628601680000|2021-08-10 13:21:20|2865.23|2865.23|2865.39|2865.39|2865.39|2865.39|2865.23|2865.23|0
1628601690000|2021-08-10 13:21:30|2865.34|2865.34|2865.5|2865.5|2865.5|2865.5|2865.34|2865.34|0
1628601720000|2021-08-10 13:22:00|2865.93|2865.93|2866.15|2866.15|2866.15|2866.15|2865.81|2865.81|0
1628601740000|2021-08-10 13:22:20|2866.11|2866.11|2865.85|2865.85|2866.11|2866.11|2865.4|2865.4|0
1628601750000|2021-08-10 13:22:30|2865.91|2865.91|2866.02|2866.02|2866.02|2866.02|2865.91|2865.91|0
1628601760000|2021-08-10 13:22:40|2866.08|2866.08|2865.9|2865.9|2866.08|2866.08|2865.73|2865.73|0
1628601780000|2021-08-10 13:23:00|2865.81|2865.81|2865.73|2865.73|2865.81|2865.81|2865.73|2865.73|0
1628601790000|2021-08-10 13:23:10|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|2865.81|0
1628601820000|2021-08-10 13:23:40|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|2865.77|0
1628601830000|2021-08-10 13:23:50|2865.72|2865.72|2865.65|2865.65|2865.72|2865.72|2865.49|2865.49|0
1628601840000|2021-08-10 13:24:00|2865.82|2865.82|2866.09|2866.09|2866.09|2866.09|2865.82|2865.82|0
1628601870000|2021-08-10 13:24:30|2866.17|2866.17|2866.5|2866.5|2866.5|2866.5|2866.17|2866.17|0
1628601890000|2021-08-10 13:24:50|2866.39|2866.39|2866.78|2866.78|2866.78|2866.78|2866.39|2866.39|0
1628601900000|2021-08-10 13:25:00|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|0
1628601910000|2021-08-10 13:25:10|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|0
1628601920000|2021-08-10 13:25:20|2866.79|2866.79|2866.78|2866.78|2866.79|2866.79|2866.45|2866.45|0
1628601930000|2021-08-10 13:25:30|2866.89|2866.89|2867.28|2867.28|2867.28|2867.28|2866.89|2866.89|0
1628601940000|2021-08-10 13:25:40|2867.11|2867.11|2866.95|2866.95|2867.11|2867.11|2866.95|2866.95|0
1628601950000|2021-08-10 13:25:50|2866.78|2866.78|2866.62|2866.62|2866.78|2866.78|2866.62|2866.62|0
1628601960000|2021-08-10 13:26:00|2866.79|2866.79|2866.79|2866.79|2866.79|2866.79|2866.73|2866.73|0
1628601970000|2021-08-10 13:26:10|2867.07|2867.07|2867.88|2867.88|2867.88|2867.88|2866.9|2866.9|0
1628601980000|2021-08-10 13:26:20|2867.92|2867.92|2867.89|2867.89|2867.98|2867.98|2867.75|2867.75|0
1628601990000|2021-08-10 13:26:30|2868.01|2868.01|2868.24|2868.24|2868.24|2868.24|2868.01|2868.01|0
1628602000000|2021-08-10 13:26:40|2868.29|2868.29|2868.4|2868.4|2868.4|2868.4|2868.29|2868.29|0
1628602010000|2021-08-10 13:26:50|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|0
1628602020000|2021-08-10 13:27:00|2868.51|2868.51|2868.45|2868.45|2868.51|2868.51|2868.45|2868.45|0
1628602030000|2021-08-10 13:27:10|2868.56|2868.56|2868.12|2868.12|2868.56|2868.56|2868.12|2868.12|0
1628602040000|2021-08-10 13:27:20|2868.03|2868.03|2868.12|2868.12|2868.12|2868.12|2868.03|2868.03|0
1628602050000|2021-08-10 13:27:30|2868.01|2868.01|2867.73|2867.73|2868.01|2868.01|2867.56|2867.56|0
1628602070000|2021-08-10 13:27:50|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|2867.64|0
1628602080000|2021-08-10 13:28:00|2867.92|2867.92|2868.34|2868.34|2868.42|2868.42|2867.92|2867.92|0
1628602090000|2021-08-10 13:28:10|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|2868.11|0
1628602100000|2021-08-10 13:28:20|2867.94|2867.94|2867.94|2867.94|2868.27|2868.27|2867.94|2867.94|0
1628602120000|2021-08-10 13:28:40|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1628602130000|2021-08-10 13:28:50|2868.33|2868.33|2868.49|2868.49|2868.58|2868.58|2868.33|2868.33|0
1628602140000|2021-08-10 13:29:00|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|2868.6|0
1628602150000|2021-08-10 13:29:10|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1628602160000|2021-08-10 13:29:20|2868.6|2868.6|2868.27|2868.27|2868.6|2868.6|2868.27|2868.27|0
1628602170000|2021-08-10 13:29:30|2868.6|2868.6|2869.13|2869.13|2869.38|2869.38|2868.6|2868.6|0
1628602190000|2021-08-10 13:29:50|2869.3|2869.3|2870|2870|2870|2870|2869.3|2869.3|0
1628602200000|2021-08-10 13:30:00|2870.22|2870.22|2869.23|2869.23|2871.19|2871.19|2869.23|2869.23|0
1628602210000|2021-08-10 13:30:10|2868.95|2868.95|2868.7|2868.7|2868.95|2868.95|2868.57|2868.57|0
1628602220000|2021-08-10 13:30:20|2869.03|2869.03|2869.38|2869.38|2869.38|2869.38|2869.03|2869.03|0
1628602230000|2021-08-10 13:30:30|2869.47|2869.47|2870.01|2870.01|2870.01|2870.01|2868.96|2868.96|0
1628602240000|2021-08-10 13:30:40|2870.57|2870.57|2870.84|2870.84|2871.08|2871.08|2870.45|2870.45|0
1628602250000|2021-08-10 13:30:50|2870.68|2870.68|2870.13|2870.13|2870.68|2870.68|2870.13|2870.13|0
1628602260000|2021-08-10 13:31:00|2869.97|2869.97|2867.78|2867.78|2869.97|2869.97|2867.78|2867.78|0
1628602270000|2021-08-10 13:31:10|2867.84|2867.84|2867.9|2867.9|2868.98|2868.98|2867.84|2867.84|0
1628602280000|2021-08-10 13:31:20|2867.86|2867.86|2867.59|2867.59|2867.86|2867.86|2867.36|2867.36|0
1628602290000|2021-08-10 13:31:30|2867.64|2867.64|2866.63|2866.63|2867.64|2867.64|2866.63|2866.63|0
1628602300000|2021-08-10 13:31:40|2866.61|2866.61|2867.12|2867.12|2867.12|2867.12|2866.55|2866.55|0
1628602310000|2021-08-10 13:31:50|2867.18|2867.18|2868.8|2868.8|2868.8|2868.8|2867.18|2867.18|0
1628602320000|2021-08-10 13:32:00|2868.97|2868.97|2869.85|2869.85|2869.85|2869.85|2868.97|2868.97|0
1628602330000|2021-08-10 13:32:10|2870.35|2870.35|2871.6|2871.6|2872|2872|2870.35|2870.35|0
1628602340000|2021-08-10 13:32:20|2871.49|2871.49|2871.43|2871.43|2871.49|2871.49|2871.26|2871.26|0
1628602350000|2021-08-10 13:32:30|2871.76|2871.76|2872.38|2872.38|2872.38|2872.38|2871.76|2871.76|0
1628602360000|2021-08-10 13:32:40|2872.55|2872.55|2873.01|2873.01|2873.23|2873.23|2872.55|2872.55|0
1628602370000|2021-08-10 13:32:50|2872.84|2872.84|2872.9|2872.9|2872.9|2872.9|2872.84|2872.84|0
1628602380000|2021-08-10 13:33:00|2872.96|2872.96|2872.9|2872.9|2873.6|2873.6|2872.74|2872.74|0
1628602390000|2021-08-10 13:33:10|2872.74|2872.74|2872.68|2872.68|2872.85|2872.85|2872.52|2872.52|0
1628602400000|2021-08-10 13:33:20|2872.79|2872.79|2872.68|2872.68|2872.79|2872.79|2872.68|2872.68|0
1628602410000|2021-08-10 13:33:30|2872.84|2872.84|2874.18|2874.18|2874.29|2874.29|2872.84|2872.84|0
1628602420000|2021-08-10 13:33:40|2874.19|2874.19|2874.08|2874.08|2874.19|2874.19|2874.02|2874.02|0
1628602430000|2021-08-10 13:33:50|2874.4|2874.4|2874.81|2874.81|2874.81|2874.81|2874.09|2874.09|0
1628602440000|2021-08-10 13:34:00|2874.65|2874.65|2875.25|2875.25|2875.58|2875.58|2874.31|2874.31|0
1628602450000|2021-08-10 13:34:10|2874.8|2874.8|2874.6|2874.6|2874.85|2874.85|2874.43|2874.43|0
1628602470000|2021-08-10 13:34:30|2874.54|2874.54|2873.49|2873.49|2874.54|2874.54|2873.49|2873.49|0
1628602480000|2021-08-10 13:34:40|2873.11|2873.11|2873.05|2873.05|2873.11|2873.11|2873.05|2873.05|0
1628602490000|2021-08-10 13:34:50|2872.89|2872.89|2872.59|2872.59|2872.89|2872.89|2872.59|2872.59|0
1628602500000|2021-08-10 13:35:00|2872.64|2872.64|2872.61|2872.61|2872.72|2872.72|2872.55|2872.55|0
1628602510000|2021-08-10 13:35:10|2873.34|2873.34|2873.77|2873.77|2874.32|2874.32|2873.17|2873.17|0
1628602520000|2021-08-10 13:35:20|2873.94|2873.94|2873.6|2873.6|2873.94|2873.94|2873.6|2873.6|0
1628602530000|2021-08-10 13:35:30|2873.71|2873.71|2873.71|2873.71|2873.77|2873.77|2873.71|2873.71|0
1628602540000|2021-08-10 13:35:40|2873.59|2873.59|2873.47|2873.47|2873.59|2873.59|2873.42|2873.42|0
1628602550000|2021-08-10 13:35:50|2873.31|2873.31|2872.45|2872.45|2873.31|2873.31|2872.45|2872.45|0
1628602560000|2021-08-10 13:36:00|2872.41|2872.41|2870.55|2870.55|2872.41|2872.41|2870.55|2870.55|0
1628602570000|2021-08-10 13:36:10|2870.66|2870.66|2870.55|2870.55|2870.72|2870.72|2870.55|2870.55|0
1628602580000|2021-08-10 13:36:20|2870.89|2870.89|2871.53|2871.53|2871.53|2871.53|2870.89|2870.89|0
1628602590000|2021-08-10 13:36:30|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1628602600000|2021-08-10 13:36:40|2871.72|2871.72|2874.65|2874.65|2874.65|2874.65|2871.72|2871.72|0
1628602610000|2021-08-10 13:36:50|2874.7|2874.7|2875.26|2875.26|2875.26|2875.26|2874.7|2874.7|0
1628602620000|2021-08-10 13:37:00|2874.8|2874.8|2874.71|2874.71|2874.8|2874.8|2874.53|2874.53|0
1628602630000|2021-08-10 13:37:10|2874.75|2874.75|2874.03|2874.03|2874.75|2874.75|2874.03|2874.03|0
1628602640000|2021-08-10 13:37:20|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1628602650000|2021-08-10 13:37:30|2873.92|2873.92|2873.73|2873.73|2874.19|2874.19|2873.71|2873.71|0
1628602660000|2021-08-10 13:37:40|2873.69|2873.69|2873.07|2873.07|2873.69|2873.69|2873.07|2873.07|0
1628602670000|2021-08-10 13:37:50|2873.02|2873.02|2872.53|2872.53|2873.02|2873.02|2872.53|2872.53|0
1628602680000|2021-08-10 13:38:00|2872.69|2872.69|2872.58|2872.58|2872.69|2872.69|2872.53|2872.53|0
1628602690000|2021-08-10 13:38:10|2872.25|2872.25|2872.58|2872.58|2872.58|2872.58|2872.25|2872.25|0
1628602700000|2021-08-10 13:38:20|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.31|2872.31|0
1628602710000|2021-08-10 13:38:30|2872.37|2872.37|2874.13|2874.13|2874.18|2874.18|2872.33|2872.33|0
1628602720000|2021-08-10 13:38:40|2874.29|2874.29|2874.52|2874.52|2874.52|2874.52|2874.29|2874.29|0
1628602730000|2021-08-10 13:38:50|2874.63|2874.63|2874.41|2874.41|2874.63|2874.63|2874.41|2874.41|0
1628602740000|2021-08-10 13:39:00|2874.3|2874.3|2874.75|2874.75|2875.09|2875.09|2874.18|2874.18|0
1628602750000|2021-08-10 13:39:10|2874.42|2874.42|2874.14|2874.14|2874.42|2874.42|2874.14|2874.14|0
1628602760000|2021-08-10 13:39:20|2874.08|2874.08|2874.31|2874.31|2874.31|2874.31|2873.74|2873.74|0
1628602770000|2021-08-10 13:39:30|2874.47|2874.47|2874.76|2874.76|2874.76|2874.76|2874.47|2874.47|0
1628602780000|2021-08-10 13:39:40|2874.84|2874.84|2875.77|2875.77|2875.79|2875.79|2874.84|2874.84|0
1628602790000|2021-08-10 13:39:50|2875.85|2875.85|2877.16|2877.16|2877.16|2877.16|2875.85|2875.85|0
1628602800000|2021-08-10 13:40:00|2876.81|2876.81|2878.12|2878.12|2878.24|2878.24|2876.81|2876.81|0
1628602810000|2021-08-10 13:40:10|2878.04|2878.04|2877.27|2877.27|2878.04|2878.04|2877.27|2877.27|0
1628602820000|2021-08-10 13:40:20|2877.32|2877.32|2877.21|2877.21|2877.32|2877.32|2877.15|2877.15|0
1628602830000|2021-08-10 13:40:30|2876.66|2876.66|2875.47|2875.47|2876.66|2876.66|2875.47|2875.47|0
1628602840000|2021-08-10 13:40:40|2875.3|2875.3|2875.28|2875.28|2875.3|2875.3|2875.28|2875.28|0
1628602850000|2021-08-10 13:40:50|2875.11|2875.11|2874.82|2874.82|2875.11|2875.11|2874.82|2874.82|0
1628602860000|2021-08-10 13:41:00|2874.66|2874.66|2874.66|2874.66|2874.66|2874.66|2874.49|2874.49|0
1628602880000|2021-08-10 13:41:20|2874.62|2874.62|2875.14|2875.14|2875.14|2875.14|2874.45|2874.45|0
1628602890000|2021-08-10 13:41:30|2875.25|2875.25|2875.51|2875.51|2875.79|2875.79|2875.25|2875.25|0
1628602900000|2021-08-10 13:41:40|2875.35|2875.35|2874.62|2874.62|2875.35|2875.35|2874.62|2874.62|0
1628602910000|2021-08-10 13:41:50|2874.57|2874.57|2874.56|2874.56|2874.73|2874.73|2874.56|2874.56|0
1628602920000|2021-08-10 13:42:00|2874.45|2874.45|2874.07|2874.07|2874.45|2874.45|2874.07|2874.07|0
1628602930000|2021-08-10 13:42:10|2873.91|2873.91|2874.14|2874.14|2874.14|2874.14|2873.91|2873.91|0
1628602940000|2021-08-10 13:42:20|2874.19|2874.19|2874.21|2874.21|2874.21|2874.21|2874.05|2874.05|0
1628602950000|2021-08-10 13:42:30|2874.26|2874.26|2874.48|2874.48|2874.48|2874.48|2874.26|2874.26|0
1628602960000|2021-08-10 13:42:40|2874.6|2874.6|2874.66|2874.66|2874.66|2874.66|2874.6|2874.6|0
1628602970000|2021-08-10 13:42:50|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1628602980000|2021-08-10 13:43:00|2874.58|2874.58|2874.79|2874.79|2874.96|2874.96|2874.58|2874.58|0
1628602990000|2021-08-10 13:43:10|2874.62|2874.62|2874.58|2874.58|2874.62|2874.62|2874.46|2874.46|0
1628603000000|2021-08-10 13:43:20|2874.25|2874.25|2874.42|2874.42|2874.42|2874.42|2874.25|2874.25|0
1628603010000|2021-08-10 13:43:30|2874.59|2874.59|2875.05|2875.05|2875.05|2875.05|2874.59|2874.59|0
1628603020000|2021-08-10 13:43:40|2875.06|2875.06|2875.53|2875.53|2875.87|2875.87|2875.06|2875.06|0
1628603030000|2021-08-10 13:43:50|2875.42|2875.42|2875.03|2875.03|2875.42|2875.42|2875.03|2875.03|0
1628603040000|2021-08-10 13:44:00|2875.14|2875.14|2875.64|2875.64|2875.64|2875.64|2875.14|2875.14|0
1628603050000|2021-08-10 13:44:10|2875.31|2875.31|2874.42|2874.42|2875.31|2875.31|2874.42|2874.42|0
1628603060000|2021-08-10 13:44:20|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|2874.09|0
1628603070000|2021-08-10 13:44:30|2873.93|2873.93|2872.1|2872.1|2873.93|2873.93|2871.82|2871.82|0
1628603080000|2021-08-10 13:44:40|2872.09|2872.09|2872.03|2872.03|2872.09|2872.09|2872.03|2872.03|0
1628603090000|2021-08-10 13:44:50|2871.97|2871.97|2870.12|2870.12|2871.97|2871.97|2870.12|2870.12|0
1628603100000|2021-08-10 13:45:00|2869.9|2869.9|2869.68|2869.68|2869.9|2869.9|2869.68|2869.68|0
1628603110000|2021-08-10 13:45:10|2869.34|2869.34|2869.17|2869.17|2869.34|2869.34|2869.12|2869.12|0
1628603120000|2021-08-10 13:45:20|2869.01|2869.01|2870.27|2870.27|2870.27|2870.27|2869.01|2869.01|0
1628603130000|2021-08-10 13:45:30|2870.43|2870.43|2870.27|2870.27|2870.43|2870.43|2870.27|2870.27|0
1628603140000|2021-08-10 13:45:40|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1628603150000|2021-08-10 13:45:50|2870.16|2870.16|2869.44|2869.44|2870.62|2870.62|2869.44|2869.44|0
1628603160000|2021-08-10 13:46:00|2869.41|2869.41|2868.37|2868.37|2869.41|2869.41|2868.37|2868.37|0
1628603170000|2021-08-10 13:46:10|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|2868.28|0
1628603180000|2021-08-10 13:46:20|2868.4|2868.4|2869.2|2869.2|2869.2|2869.2|2868.4|2868.4|0
1628603190000|2021-08-10 13:46:30|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|2869.09|0
1628603200000|2021-08-10 13:46:40|2868.7|2868.7|2868.39|2868.39|2868.7|2868.7|2868.33|2868.33|0
1628603210000|2021-08-10 13:46:50|2868.43|2868.43|2868.41|2868.41|2868.52|2868.52|2868.35|2868.35|0
1628603220000|2021-08-10 13:47:00|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|2868.74|0
1628603230000|2021-08-10 13:47:10|2868.68|2868.68|2869.85|2869.85|2869.85|2869.85|2868.63|2868.63|0
1628603240000|2021-08-10 13:47:20|2869.86|2869.86|2869.71|2869.71|2869.86|2869.86|2869.53|2869.53|0
1628603250000|2021-08-10 13:47:30|2869.79|2869.79|2870.17|2870.17|2870.17|2870.17|2869.79|2869.79|0
1628603260000|2021-08-10 13:47:40|2870.29|2870.29|2870.29|2870.29|2870.29|2870.29|2870.29|2870.29|0
1628603270000|2021-08-10 13:47:50|2870.62|2870.62|2870.78|2870.78|2870.78|2870.78|2870.62|2870.62|0
1628603280000|2021-08-10 13:48:00|2870.95|2870.95|2871.09|2871.09|2871.56|2871.56|2870.95|2870.95|0
1628603290000|2021-08-10 13:48:10|2871|2871|2871.17|2871.17|2871.17|2871.17|2871|2871|0
1628603300000|2021-08-10 13:48:20|2870.92|2870.92|2871.63|2871.63|2871.69|2871.69|2870.92|2870.92|0
1628603320000|2021-08-10 13:48:40|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1628603330000|2021-08-10 13:48:50|2871.92|2871.92|2872.15|2872.15|2872.15|2872.15|2871.92|2871.92|0
1628603340000|2021-08-10 13:49:00|2871.65|2871.65|2871.37|2871.37|2871.65|2871.65|2871.1|2871.1|0
1628603360000|2021-08-10 13:49:20|2871.54|2871.54|2872.31|2872.31|2872.31|2872.31|2871.54|2871.54|0
1628603370000|2021-08-10 13:49:30|2872.35|2872.35|2872.45|2872.45|2872.45|2872.45|2872.35|2872.35|0
1628603380000|2021-08-10 13:49:40|2872.41|2872.41|2872.29|2872.29|2872.46|2872.46|2872.29|2872.29|0
1628603390000|2021-08-10 13:49:50|2872.18|2872.18|2872.23|2872.23|2872.26|2872.26|2872.18|2872.18|0
1628603400000|2021-08-10 13:50:00|2872.15|2872.15|2871.54|2871.54|2872.15|2872.15|2871.54|2871.54|0
1628603410000|2021-08-10 13:50:10|2871.48|2871.48|2870.59|2870.59|2871.48|2871.48|2870.59|2870.59|0
1628603420000|2021-08-10 13:50:20|2870.53|2870.53|2869.33|2869.33|2870.53|2870.53|2869.16|2869.16|0
1628603430000|2021-08-10 13:50:30|2869.16|2869.16|2869|2869|2869.16|2869.16|2869|2869|0
1628603440000|2021-08-10 13:50:40|2869.33|2869.33|2869.67|2869.67|2869.67|2869.67|2869.33|2869.33|0
1628603450000|2021-08-10 13:50:50|2869.71|2869.71|2870.95|2870.95|2870.95|2870.95|2869.71|2869.71|0
1628603460000|2021-08-10 13:51:00|2871.01|2871.01|2870.59|2870.59|2871.01|2871.01|2870.59|2870.59|0
1628603470000|2021-08-10 13:51:10|2870.42|2870.42|2870.15|2870.15|2870.42|2870.42|2869.99|2869.99|0
1628603480000|2021-08-10 13:51:20|2870.1|2870.1|2869.82|2869.82|2870.1|2870.1|2869.82|2869.82|0
1628603490000|2021-08-10 13:51:30|2869.78|2869.78|2869.67|2869.67|2869.78|2869.78|2869.67|2869.67|0
1628603500000|2021-08-10 13:51:40|2869.89|2869.89|2870.92|2870.92|2870.92|2870.92|2869.89|2869.89|0
1628603530000|2021-08-10 13:52:10|2871.09|2871.09|2870.77|2870.77|2871.09|2871.09|2870.77|2870.77|0
1628603540000|2021-08-10 13:52:20|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|2870.82|0
1628603550000|2021-08-10 13:52:30|2871.16|2871.16|2871.38|2871.38|2871.38|2871.38|2871.16|2871.16|0
1628603560000|2021-08-10 13:52:40|2871.21|2871.21|2872.69|2872.69|2872.69|2872.69|2871.21|2871.21|0
1628603570000|2021-08-10 13:52:50|2872.86|2872.86|2873.39|2873.39|2873.39|2873.39|2872.69|2872.69|0
1628603580000|2021-08-10 13:53:00|2873.68|2873.68|2873.91|2873.91|2874.2|2874.2|2873.68|2873.68|0
1628603590000|2021-08-10 13:53:10|2873.8|2873.8|2873.89|2873.89|2873.89|2873.89|2873.8|2873.8|0
1628603600000|2021-08-10 13:53:20|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|0
1628603610000|2021-08-10 13:53:30|2874.26|2874.26|2874.49|2874.49|2874.55|2874.55|2874.26|2874.26|0
1628603620000|2021-08-10 13:53:40|2874.43|2874.43|2874.36|2874.36|2874.65|2874.65|2874.32|2874.32|0
1628603630000|2021-08-10 13:53:50|2874.25|2874.25|2874.26|2874.26|2874.26|2874.26|2874.08|2874.08|0
1628603640000|2021-08-10 13:54:00|2874.3|2874.3|2874.67|2874.67|2874.75|2874.75|2874.3|2874.3|0
1628603650000|2021-08-10 13:54:10|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1628603660000|2021-08-10 13:54:20|2874.82|2874.82|2874.61|2874.61|2874.94|2874.94|2874.61|2874.61|0
1628603670000|2021-08-10 13:54:30|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1628603680000|2021-08-10 13:54:40|2874.39|2874.39|2874.62|2874.62|2874.62|2874.62|2874.39|2874.39|0
1628603690000|2021-08-10 13:54:50|2874.95|2874.95|2875.39|2875.39|2875.39|2875.39|2874.95|2874.95|0
1628603700000|2021-08-10 13:55:00|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1628603710000|2021-08-10 13:55:10|2875.72|2875.72|2875.5|2875.5|2875.72|2875.72|2875.5|2875.5|0
1628603720000|2021-08-10 13:55:20|2875.55|2875.55|2875.73|2875.73|2875.73|2875.73|2875.55|2875.55|0
1628603730000|2021-08-10 13:55:30|2875.78|2875.78|2876.74|2876.74|2876.74|2876.74|2875.78|2875.78|0
1628603740000|2021-08-10 13:55:40|2876.41|2876.41|2876.46|2876.46|2876.46|2876.46|2876.41|2876.41|0
1628603760000|2021-08-10 13:56:00|2876.52|2876.52|2876.11|2876.11|2876.9|2876.9|2876.11|2876.11|0
1628603770000|2021-08-10 13:56:10|2876.07|2876.07|2876.02|2876.02|2876.07|2876.07|2876.02|2876.02|0
1628603780000|2021-08-10 13:56:20|2875.85|2875.85|2875.74|2875.74|2875.85|2875.85|2875.74|2875.74|0
1628603790000|2021-08-10 13:56:30|2875.57|2875.57|2875.52|2875.52|2875.74|2875.74|2875.52|2875.52|0
1628603800000|2021-08-10 13:56:40|2875.46|2875.46|2874.33|2874.33|2875.46|2875.46|2874.33|2874.33|0
1628603810000|2021-08-10 13:56:50|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|2874.16|0
1628603820000|2021-08-10 13:57:00|2874.27|2874.27|2874.73|2874.73|2874.73|2874.73|2874.23|2874.23|0
1628603840000|2021-08-10 13:57:20|2874.67|2874.67|2873.85|2873.85|2874.67|2874.67|2873.85|2873.85|0
1628603850000|2021-08-10 13:57:30|2873.76|2873.76|2873.59|2873.59|2873.76|2873.76|2873.59|2873.59|0
1628603860000|2021-08-10 13:57:40|2873.76|2873.76|2872.97|2872.97|2873.76|2873.76|2872.93|2872.93|0
1628603880000|2021-08-10 13:58:00|2872.8|2872.8|2872.69|2872.69|2872.8|2872.8|2872.64|2872.64|0
1628603890000|2021-08-10 13:58:10|2872.75|2872.75|2871.78|2871.78|2872.75|2872.75|2871.78|2871.78|0
1628603900000|2021-08-10 13:58:20|2871.84|2871.84|2871.96|2871.96|2871.96|2871.96|2871.83|2871.83|0
1628603910000|2021-08-10 13:58:30|2871.87|2871.87|2872.24|2872.24|2872.24|2872.24|2871.87|2871.87|0
1628603920000|2021-08-10 13:58:40|2872.57|2872.57|2871.95|2871.95|2872.57|2872.57|2871.95|2871.95|0
1628603930000|2021-08-10 13:58:50|2871.79|2871.79|2872.16|2872.16|2872.16|2872.16|2871.79|2871.79|0
1628603940000|2021-08-10 13:59:00|2872.33|2872.33|2872.37|2872.37|2872.37|2872.37|2872.33|2872.33|0
1628603950000|2021-08-10 13:59:10|2872.36|2872.36|2872.86|2872.86|2872.86|2872.86|2872.36|2872.36|0
1628603960000|2021-08-10 13:59:20|2872.81|2872.81|2872.77|2872.77|2872.81|2872.81|2872.75|2872.75|0
1628603970000|2021-08-10 13:59:30|2872.73|2872.73|2873.25|2873.25|2873.25|2873.25|2872.73|2872.73|0
1628603980000|2021-08-10 13:59:40|2873.3|2873.3|2873.3|2873.3|2873.47|2873.47|2873.3|2873.3|0
1628603990000|2021-08-10 13:59:50|2873.41|2873.41|2873.05|2873.05|2873.41|2873.41|2873.05|2873.05|0
1628604000000|2021-08-10 14:00:00|2873.22|2873.22|2872.83|2872.83|2873.5|2873.5|2872.83|2872.83|0
1628604010000|2021-08-10 14:00:10|2872.74|2872.74|2872.58|2872.58|2872.74|2872.74|2872.58|2872.58|0
1628604020000|2021-08-10 14:00:20|2872.41|2872.41|2872.31|2872.31|2872.41|2872.41|2872.3|2872.3|0
1628604030000|2021-08-10 14:00:30|2872.37|2872.37|2872.59|2872.59|2872.59|2872.59|2872.37|2872.37|0
1628604050000|2021-08-10 14:00:50|2872.65|2872.65|2872.53|2872.53|2872.65|2872.65|2872.53|2872.53|0
1628604060000|2021-08-10 14:01:00|2872.7|2872.7|2872.75|2872.75|2872.75|2872.75|2872.7|2872.7|0
1628604070000|2021-08-10 14:01:10|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|2872.92|0
1628604090000|2021-08-10 14:01:30|2872.81|2872.81|2872.33|2872.33|2872.81|2872.81|2872.33|2872.33|0
1628604100000|2021-08-10 14:01:40|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1628604110000|2021-08-10 14:01:50|2872.19|2872.19|2872.47|2872.47|2872.53|2872.53|2872.19|2872.19|0
1628604120000|2021-08-10 14:02:00|2872.41|2872.41|2873.56|2873.56|2873.56|2873.56|2872.41|2872.41|0
1628604130000|2021-08-10 14:02:10|2873.73|2873.73|2874.31|2874.31|2874.31|2874.31|2873.73|2873.73|0
1628604140000|2021-08-10 14:02:20|2874.14|2874.14|2874.2|2874.2|2874.2|2874.2|2874.14|2874.14|0
1628604150000|2021-08-10 14:02:30|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|2874.03|0
1628604160000|2021-08-10 14:02:40|2874.15|2874.15|2874.55|2874.55|2874.55|2874.55|2874.15|2874.15|0
1628604170000|2021-08-10 14:02:50|2874.61|2874.61|2875.22|2875.22|2875.28|2875.28|2874.61|2874.61|0
1628604180000|2021-08-10 14:03:00|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|2875.05|0
1628604190000|2021-08-10 14:03:10|2875.27|2875.27|2874.52|2874.52|2875.27|2875.27|2874.52|2874.52|0
1628604200000|2021-08-10 14:03:20|2874.19|2874.19|2874.4|2874.4|2874.48|2874.48|2874.17|2874.17|0
1628604210000|2021-08-10 14:03:30|2874.28|2874.28|2874.02|2874.02|2874.28|2874.28|2874.02|2874.02|0
1628604220000|2021-08-10 14:03:40|2873.85|2873.85|2873.68|2873.68|2873.85|2873.85|2873.68|2873.68|0
1628604230000|2021-08-10 14:03:50|2873.64|2873.64|2874.42|2874.42|2874.42|2874.42|2873.31|2873.31|0
1628604240000|2021-08-10 14:04:00|2874.38|2874.38|2873.87|2873.87|2874.38|2874.38|2873.87|2873.87|0
1628604250000|2021-08-10 14:04:10|2873.79|2873.79|2873.46|2873.46|2873.79|2873.79|2873.46|2873.46|0
1628604260000|2021-08-10 14:04:20|2873.57|2873.57|2873.78|2873.78|2873.78|2873.78|2873.57|2873.57|0
1628604270000|2021-08-10 14:04:30|2873.95|2873.95|2874.22|2874.22|2874.45|2874.45|2873.95|2873.95|0
1628604280000|2021-08-10 14:04:40|2874.11|2874.11|2874.65|2874.65|2874.92|2874.92|2874.11|2874.11|0
1628604290000|2021-08-10 14:04:50|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1628604300000|2021-08-10 14:05:00|2874.53|2874.53|2873.75|2873.75|2874.62|2874.62|2873.7|2873.7|0
1628604310000|2021-08-10 14:05:10|2873.59|2873.59|2873.42|2873.42|2873.64|2873.64|2873.25|2873.25|0
1628604320000|2021-08-10 14:05:20|2873.25|2873.25|2873.14|2873.14|2873.25|2873.25|2873.14|2873.14|0
1628604330000|2021-08-10 14:05:30|2873.1|2873.1|2873.22|2873.22|2873.22|2873.22|2873.06|2873.06|0
1628604340000|2021-08-10 14:05:40|2873.33|2873.33|2873.65|2873.65|2873.93|2873.93|2873.33|2873.33|0
1628604350000|2021-08-10 14:05:50|2873.64|2873.64|2873.98|2873.98|2874.09|2874.09|2873.47|2873.47|0
1628604360000|2021-08-10 14:06:00|2874.02|2874.02|2875.84|2875.84|2876.01|2876.01|2874.02|2874.02|0
1628604370000|2021-08-10 14:06:10|2876.01|2876.01|2876.28|2876.28|2876.28|2876.28|2876.01|2876.01|0
1628604380000|2021-08-10 14:06:20|2876.29|2876.29|2875.82|2875.82|2876.29|2876.29|2875.82|2875.82|0
1628604390000|2021-08-10 14:06:30|2875.77|2875.77|2875.95|2875.95|2875.97|2875.97|2875.77|2875.77|0
1628604400000|2021-08-10 14:06:40|2875.97|2875.97|2876.29|2876.29|2876.69|2876.69|2875.97|2875.97|0
1628604410000|2021-08-10 14:06:50|2876.23|2876.23|2876.53|2876.53|2876.53|2876.53|2876.23|2876.23|0
1628604420000|2021-08-10 14:07:00|2876.69|2876.69|2876.78|2876.78|2876.81|2876.81|2876.61|2876.61|0
1628604430000|2021-08-10 14:07:10|2876.67|2876.67|2876.83|2876.83|2877|2877|2876.67|2876.67|0
1628604440000|2021-08-10 14:07:20|2876.67|2876.67|2876.78|2876.78|2876.78|2876.78|2876.67|2876.67|0
1628604450000|2021-08-10 14:07:30|2876.8|2876.8|2876.52|2876.52|2877.47|2877.47|2876.44|2876.44|0
1628604460000|2021-08-10 14:07:40|2876.69|2876.69|2877.21|2877.21|2877.21|2877.21|2876.69|2876.69|0
1628604470000|2021-08-10 14:07:50|2877.44|2877.44|2878.54|2878.54|2878.54|2878.54|2877.44|2877.44|0
1628604480000|2021-08-10 14:08:00|2878.59|2878.59|2879.46|2879.46|2879.46|2879.46|2878.42|2878.42|0
1628604490000|2021-08-10 14:08:10|2879.3|2879.3|2879.33|2879.33|2879.46|2879.46|2879.3|2879.3|0
1628604500000|2021-08-10 14:08:20|2879.44|2879.44|2879.74|2879.74|2879.9|2879.9|2879.44|2879.44|0
1628604510000|2021-08-10 14:08:30|2879.56|2879.56|2879.34|2879.34|2879.56|2879.56|2878.84|2878.84|0
1628604530000|2021-08-10 14:08:50|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|2879.23|0
1628604540000|2021-08-10 14:09:00|2879.39|2879.39|2879.73|2879.73|2879.73|2879.73|2879.39|2879.39|0
1628604550000|2021-08-10 14:09:10|2879.62|2879.62|2879.75|2879.75|2879.8|2879.8|2879.62|2879.62|0
1628604560000|2021-08-10 14:09:20|2879.58|2879.58|2879.62|2879.62|2879.67|2879.67|2879.51|2879.51|0
1628604570000|2021-08-10 14:09:30|2879.73|2879.73|2880.4|2880.4|2880.56|2880.56|2879.73|2879.73|0
1628604580000|2021-08-10 14:09:40|2880.17|2880.17|2879.96|2879.96|2880.17|2880.17|2879.96|2879.96|0
1628604590000|2021-08-10 14:09:50|2879.9|2879.9|2879.68|2879.68|2879.9|2879.9|2879.68|2879.68|0
1628604600000|2021-08-10 14:10:00|2879.84|2879.84|2879.62|2879.62|2879.84|2879.84|2879.62|2879.62|0
1628604610000|2021-08-10 14:10:10|2879.57|2879.57|2880.11|2880.11|2880.61|2880.61|2879.57|2879.57|0
1628604620000|2021-08-10 14:10:20|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|2880.44|0
1628604630000|2021-08-10 14:10:30|2880.28|2880.28|2880.88|2880.88|2881.05|2881.05|2880.28|2880.28|0
1628604640000|2021-08-10 14:10:40|2880.94|2880.94|2880.6|2880.6|2880.94|2880.94|2880.6|2880.6|0
1628604650000|2021-08-10 14:10:50|2880.31|2880.31|2880.37|2880.37|2880.37|2880.37|2880.31|2880.31|0
1628604660000|2021-08-10 14:11:00|2880.53|2880.53|2881.91|2881.91|2881.91|2881.91|2880.48|2880.48|0
1628604670000|2021-08-10 14:11:10|2882.16|2882.16|2881.47|2881.47|2882.42|2882.42|2881.36|2881.36|0
1628604680000|2021-08-10 14:11:20|2881.5|2881.5|2880.94|2880.94|2881.5|2881.5|2880.94|2880.94|0
1628604690000|2021-08-10 14:11:30|2880.96|2880.96|2881.05|2881.05|2881.46|2881.46|2880.96|2880.96|0
1628604700000|2021-08-10 14:11:40|2881.03|2881.03|2881.03|2881.03|2881.19|2881.19|2881.03|2881.03|0
1628604710000|2021-08-10 14:11:50|2880.97|2880.97|2881.14|2881.14|2881.14|2881.14|2880.97|2880.97|0
1628604720000|2021-08-10 14:12:00|2880.97|2880.97|2881.08|2881.08|2881.25|2881.25|2880.97|2880.97|0
1628604730000|2021-08-10 14:12:10|2880.92|2880.92|2881.36|2881.36|2881.36|2881.36|2880.86|2880.86|0
1628604740000|2021-08-10 14:12:20|2881.4|2881.4|2881.68|2881.68|2881.72|2881.72|2881.4|2881.4|0
1628604750000|2021-08-10 14:12:30|2881.85|2881.85|2882.91|2882.91|2882.91|2882.91|2881.85|2881.85|0
1628604760000|2021-08-10 14:12:40|2883.08|2883.08|2883.44|2883.44|2883.67|2883.67|2883.08|2883.08|0
1628604770000|2021-08-10 14:12:50|2883.46|2883.46|2882.98|2882.98|2883.46|2883.46|2882.98|2882.98|0
1628604780000|2021-08-10 14:13:00|2882.96|2882.96|2883.63|2883.63|2883.63|2883.63|2882.96|2882.96|0
1628604790000|2021-08-10 14:13:10|2883.69|2883.69|2883.58|2883.58|2883.98|2883.98|2883.58|2883.58|0
1628604800000|2021-08-10 14:13:20|2883.62|2883.62|2884.22|2884.22|2884.22|2884.22|2883.62|2883.62|0
1628604810000|2021-08-10 14:13:30|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|2884.34|0
1628604820000|2021-08-10 14:13:40|2884.22|2884.22|2884.33|2884.33|2884.33|2884.33|2884.16|2884.16|0
1628604830000|2021-08-10 14:13:50|2884.44|2884.44|2884.81|2884.81|2885.05|2885.05|2884.44|2884.44|0
1628604840000|2021-08-10 14:14:00|2884.99|2884.99|2884.93|2884.93|2884.99|2884.99|2884.93|2884.93|0
1628604850000|2021-08-10 14:14:10|2884.99|2884.99|2885.05|2885.05|2885.05|2885.05|2884.93|2884.93|0
1628604860000|2021-08-10 14:14:20|2885.11|2885.11|2885.44|2885.44|2885.55|2885.55|2885.11|2885.11|0
1628604870000|2021-08-10 14:14:30|2885.27|2885.27|2885.49|2885.49|2885.49|2885.49|2885.27|2885.27|0
1628604880000|2021-08-10 14:14:40|2885.66|2885.66|2885.68|2885.68|2885.68|2885.68|2885.66|2885.66|0
1628604890000|2021-08-10 14:14:50|2885.76|2885.76|2886.26|2886.26|2886.26|2886.26|2885.76|2885.76|0
1628604900000|2021-08-10 14:15:00|2886.38|2886.38|2886.27|2886.27|2886.88|2886.88|2886.27|2886.27|0
1628604910000|2021-08-10 14:15:10|2886.1|2886.1|2885.6|2885.6|2886.1|2886.1|2885.6|2885.6|0
1628604920000|2021-08-10 14:15:20|2885.77|2885.77|2885.71|2885.71|2885.93|2885.93|2885.71|2885.71|0
1628604930000|2021-08-10 14:15:30|2885.21|2885.21|2885.25|2885.25|2885.25|2885.25|2885.21|2885.21|0
1628604940000|2021-08-10 14:15:40|2885.23|2885.23|2885.29|2885.29|2885.29|2885.29|2885.23|2885.23|0
1628604950000|2021-08-10 14:15:50|2885.4|2885.4|2884.83|2884.83|2885.4|2885.4|2884.83|2884.83|0
1628604960000|2021-08-10 14:16:00|2884.81|2884.81|2884.76|2884.76|2884.81|2884.81|2884.59|2884.59|0
1628604970000|2021-08-10 14:16:10|2884.92|2884.92|2884.81|2884.81|2884.92|2884.92|2884.81|2884.81|0
1628604980000|2021-08-10 14:16:20|2884.98|2884.98|2885.31|2885.31|2885.31|2885.31|2884.98|2884.98|0
1628604990000|2021-08-10 14:16:30|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1628605000000|2021-08-10 14:16:40|2886.03|2886.03|2885.95|2885.95|2886.16|2886.16|2885.95|2885.95|0
1628605010000|2021-08-10 14:16:50|2886.06|2886.06|2886.12|2886.12|2886.12|2886.12|2886.06|2886.06|0
1628605020000|2021-08-10 14:17:00|2886.17|2886.17|2885.84|2885.84|2886.17|2886.17|2885.84|2885.84|0
1628605030000|2021-08-10 14:17:10|2886|2886|2885.89|2885.89|2886.06|2886.06|2885.89|2885.89|0
1628605040000|2021-08-10 14:17:20|2885.95|2885.95|2885.93|2885.93|2885.95|2885.95|2885.93|2885.93|0
1628605060000|2021-08-10 14:17:40|2885.98|2885.98|2886.09|2886.09|2886.27|2886.27|2885.82|2885.82|0
1628605070000|2021-08-10 14:17:50|2886.25|2886.25|2886.24|2886.24|2886.25|2886.25|2886.19|2886.19|0
1628605080000|2021-08-10 14:18:00|2886.25|2886.25|2886.14|2886.14|2886.47|2886.47|2886.14|2886.14|0
1628605090000|2021-08-10 14:18:10|2885.97|2885.97|2885.43|2885.43|2885.97|2885.97|2885.43|2885.43|0
1628605100000|2021-08-10 14:18:20|2885.26|2885.26|2884.84|2884.84|2885.26|2885.26|2884.84|2884.84|0
1628605110000|2021-08-10 14:18:30|2884.76|2884.76|2884.58|2884.58|2884.76|2884.76|2884.58|2884.58|0
1628605120000|2021-08-10 14:18:40|2884.64|2884.64|2885.3|2885.3|2885.3|2885.3|2884.64|2884.64|0
1628605130000|2021-08-10 14:18:50|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|2885.28|0
1628605140000|2021-08-10 14:19:00|2885.45|2885.45|2885.84|2885.84|2885.84|2885.84|2885.45|2885.45|0
1628605150000|2021-08-10 14:19:10|2885.95|2885.95|2885.62|2885.62|2885.95|2885.95|2885.62|2885.62|0
1628605160000|2021-08-10 14:19:20|2885.68|2885.68|2885.62|2885.62|2885.68|2885.68|2885.57|2885.57|0
1628605170000|2021-08-10 14:19:30|2885.46|2885.46|2884.99|2884.99|2885.46|2885.46|2884.99|2884.99|0
1628605190000|2021-08-10 14:19:50|2885.32|2885.32|2884.99|2884.99|2885.32|2885.32|2884.99|2884.99|0
1628605200000|2021-08-10 14:20:00|2884.82|2884.82|2883.78|2883.78|2884.82|2884.82|2883.78|2883.78|0
1628605210000|2021-08-10 14:20:10|2883.77|2883.77|2883.12|2883.12|2883.77|2883.77|2883.12|2883.12|0
1628605220000|2021-08-10 14:20:20|2883.35|2883.35|2883.41|2883.41|2883.41|2883.41|2883.35|2883.35|0
1628605230000|2021-08-10 14:20:30|2883.35|2883.35|2883.3|2883.3|2883.41|2883.41|2883.24|2883.24|0
1628605240000|2021-08-10 14:20:40|2883.48|2883.48|2885.05|2885.05|2885.11|2885.11|2883.48|2883.48|0
1628605250000|2021-08-10 14:20:50|2884.99|2884.99|2884.66|2884.66|2884.99|2884.99|2884.66|2884.66|0
1628605260000|2021-08-10 14:21:00|2884.79|2884.79|2884.79|2884.79|2884.79|2884.79|2884.79|2884.79|0
1628605270000|2021-08-10 14:21:10|2884.84|2884.84|2884.72|2884.72|2884.89|2884.89|2884.72|2884.72|0
1628605280000|2021-08-10 14:21:20|2884.55|2884.55|2884.59|2884.59|2884.59|2884.59|2884.42|2884.42|0
1628605290000|2021-08-10 14:21:30|2884.5|2884.5|2884.84|2884.84|2884.84|2884.84|2884.5|2884.5|0
1628605310000|2021-08-10 14:21:50|2884.89|2884.89|2884.45|2884.45|2884.89|2884.89|2884.45|2884.45|0
1628605320000|2021-08-10 14:22:00|2884.33|2884.33|2884.04|2884.04|2884.33|2884.33|2883.87|2883.87|0
1628605330000|2021-08-10 14:22:10|2883.87|2883.87|2883.76|2883.76|2883.87|2883.87|2883.76|2883.76|0
1628605340000|2021-08-10 14:22:20|2883.65|2883.65|2883.63|2883.63|2883.65|2883.65|2883.63|2883.63|0
1628605350000|2021-08-10 14:22:30|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|2883.68|0
1628605360000|2021-08-10 14:22:40|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|0
1628605370000|2021-08-10 14:22:50|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|2883.91|0
1628605380000|2021-08-10 14:23:00|2883.85|2883.85|2884.02|2884.02|2884.02|2884.02|2883.85|2883.85|0
1628605390000|2021-08-10 14:23:10|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|2884.06|0
1628605400000|2021-08-10 14:23:20|2883.89|2883.89|2884.5|2884.5|2884.5|2884.5|2883.89|2883.89|0
1628605410000|2021-08-10 14:23:30|2884.78|2884.78|2885.26|2885.26|2885.26|2885.26|2884.78|2884.78|0
1628605420000|2021-08-10 14:23:40|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1628605430000|2021-08-10 14:23:50|2885.32|2885.32|2885.43|2885.43|2885.43|2885.43|2885.26|2885.26|0
1628605440000|2021-08-10 14:24:00|2885.26|2885.26|2884.7|2884.7|2885.26|2885.26|2884.53|2884.53|0
1628605450000|2021-08-10 14:24:10|2885.12|2885.12|2885.68|2885.68|2885.7|2885.7|2885.07|2885.07|0
1628605460000|2021-08-10 14:24:20|2885.64|2885.64|2884.57|2884.57|2885.64|2885.64|2884.57|2884.57|0
1628605470000|2021-08-10 14:24:30|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|2884.59|0
1628605480000|2021-08-10 14:24:40|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|2884.26|0
1628605490000|2021-08-10 14:24:50|2883.88|2883.88|2882.84|2882.84|2883.88|2883.88|2882.84|2882.84|0
1628605500000|2021-08-10 14:25:00|2883.01|2883.01|2883.51|2883.51|2883.51|2883.51|2883.01|2883.01|0
1628605510000|2021-08-10 14:25:10|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|2883.45|0
1628605540000|2021-08-10 14:25:40|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|2883.51|0
1628605550000|2021-08-10 14:25:50|2883.02|2883.02|2882.52|2882.52|2883.02|2883.02|2882.52|2882.52|0
1628605560000|2021-08-10 14:26:00|2882.48|2882.48|2882.16|2882.16|2882.48|2882.48|2882.1|2882.1|0
1628605570000|2021-08-10 14:26:10|2882.07|2882.07|2882.52|2882.52|2882.52|2882.52|2882.07|2882.07|0
1628605580000|2021-08-10 14:26:20|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|2882.48|0
1628605590000|2021-08-10 14:26:30|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|2882.46|0
1628605600000|2021-08-10 14:26:40|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|2882.62|0
1628605610000|2021-08-10 14:26:50|2882.4|2882.4|2881.43|2881.43|2882.4|2882.4|2881.26|2881.26|0
1628605620000|2021-08-10 14:27:00|2881.26|2881.26|2881.24|2881.24|2881.26|2881.26|2881.24|2881.24|0
1628605630000|2021-08-10 14:27:10|2881.07|2881.07|2881.13|2881.13|2881.13|2881.13|2881.07|2881.07|0
1628605640000|2021-08-10 14:27:20|2881.36|2881.36|2881.32|2881.32|2881.36|2881.36|2881.32|2881.32|0
1628605650000|2021-08-10 14:27:30|2881.09|2881.09|2881.09|2881.09|2881.15|2881.15|2881.09|2881.09|0
1628605660000|2021-08-10 14:27:40|2881.26|2881.26|2881.2|2881.2|2881.37|2881.37|2881.2|2881.2|0
1628605670000|2021-08-10 14:27:50|2881.15|2881.15|2881.17|2881.17|2881.17|2881.17|2881.15|2881.15|0
1628605680000|2021-08-10 14:28:00|2881.34|2881.34|2880.86|2880.86|2881.5|2881.5|2880.86|2880.86|0
1628605690000|2021-08-10 14:28:10|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|2881.02|0
1628605700000|2021-08-10 14:28:20|2881.08|2881.08|2882.24|2882.24|2882.24|2882.24|2881.08|2881.08|0
1628605710000|2021-08-10 14:28:30|2882.3|2882.3|2882.84|2882.84|2882.84|2882.84|2882.3|2882.3|0
1628605720000|2021-08-10 14:28:40|2883|2883|2883.03|2883.03|2883.04|2883.04|2883|2883|0
1628605730000|2021-08-10 14:28:50|2883.31|2883.31|2884.05|2884.05|2884.05|2884.05|2883.31|2883.31|0
1628605740000|2021-08-10 14:29:00|2884.11|2884.11|2883.83|2883.83|2884.11|2884.11|2883.83|2883.83|0
1628605750000|2021-08-10 14:29:10|2883.92|2883.92|2883.9|2883.9|2883.96|2883.96|2883.9|2883.9|0
1628605760000|2021-08-10 14:29:20|2884.07|2884.07|2884.41|2884.41|2884.41|2884.41|2884.07|2884.07|0
1628605780000|2021-08-10 14:29:40|2884.43|2884.43|2884.6|2884.6|2884.6|2884.6|2884.43|2884.43|0
1628605790000|2021-08-10 14:29:50|2884.54|2884.54|2884.72|2884.72|2884.72|2884.72|2884.43|2884.43|0
1628605800000|2021-08-10 14:30:00|2884.74|2884.74|2887.78|2887.78|2887.89|2887.89|2884.68|2884.68|0
1628605810000|2021-08-10 14:30:10|2887.66|2887.66|2886.97|2886.97|2887.66|2887.66|2886.97|2886.97|0
1628605820000|2021-08-10 14:30:20|2886.93|2886.93|2886.35|2886.35|2886.93|2886.93|2886.35|2886.35|0
1628605830000|2021-08-10 14:30:30|2886.52|2886.52|2886.76|2886.76|2886.76|2886.76|2886.52|2886.52|0
1628605840000|2021-08-10 14:30:40|2887.22|2887.22|2887.37|2887.37|2887.43|2887.43|2887.09|2887.09|0
1628605850000|2021-08-10 14:30:50|2887.46|2887.46|2887.47|2887.47|2887.47|2887.47|2887.46|2887.46|0
1628605860000|2021-08-10 14:31:00|2887.29|2887.29|2887.07|2887.07|2887.4|2887.4|2887.07|2887.07|0
1628605870000|2021-08-10 14:31:10|2887.05|2887.05|2886.61|2886.61|2887.16|2887.16|2886.61|2886.61|0
1628605880000|2021-08-10 14:31:20|2886.44|2886.44|2885.62|2885.62|2886.44|2886.44|2885.62|2885.62|0
1628605890000|2021-08-10 14:31:30|2885.21|2885.21|2885.7|2885.7|2885.7|2885.7|2885.16|2885.16|0
1628605900000|2021-08-10 14:31:40|2885.64|2885.64|2885.97|2885.97|2885.97|2885.97|2885.64|2885.64|0
1628605910000|2021-08-10 14:31:50|2885.87|2885.87|2885.4|2885.4|2885.87|2885.87|2885.34|2885.34|0
1628605920000|2021-08-10 14:32:00|2885.68|2885.68|2886.16|2886.16|2886.16|2886.16|2885.68|2885.68|0
1628605930000|2021-08-10 14:32:10|2885.83|2885.83|2885.33|2885.33|2886.09|2886.09|2885.33|2885.33|0
1628605940000|2021-08-10 14:32:20|2885.28|2885.28|2885.16|2885.16|2885.44|2885.44|2885.1|2885.1|0
1628605950000|2021-08-10 14:32:30|2884.86|2884.86|2884.24|2884.24|2884.86|2884.86|2884.24|2884.24|0
1628605960000|2021-08-10 14:32:40|2884.22|2884.22|2884.05|2884.05|2884.22|2884.22|2883.82|2883.82|0
1628605970000|2021-08-10 14:32:50|2884.38|2884.38|2884.58|2884.58|2884.82|2884.82|2884.38|2884.38|0
1628605980000|2021-08-10 14:33:00|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|2884.53|0
1628605990000|2021-08-10 14:33:10|2884.69|2884.69|2884.64|2884.64|2884.75|2884.75|2884.64|2884.64|0
1628606000000|2021-08-10 14:33:20|2884.66|2884.66|2884.83|2884.83|2884.89|2884.89|2884.66|2884.66|0
1628606010000|2021-08-10 14:33:30|2884.85|2884.85|2885.13|2885.13|2885.24|2885.24|2884.85|2884.85|0
1628606020000|2021-08-10 14:33:40|2885.08|2885.08|2885.27|2885.27|2885.33|2885.33|2885.08|2885.08|0
1628606030000|2021-08-10 14:33:50|2884.9|2884.9|2885.02|2885.02|2885.02|2885.02|2884.69|2884.69|0
1628606040000|2021-08-10 14:34:00|2884.97|2884.97|2885.13|2885.13|2885.13|2885.13|2884.79|2884.79|0
1628606050000|2021-08-10 14:34:10|2885.17|2885.17|2885.41|2885.41|2885.41|2885.41|2885.17|2885.17|0
1628606060000|2021-08-10 14:34:20|2885.78|2885.78|2885.96|2885.96|2885.96|2885.96|2885.78|2885.78|0
1628606070000|2021-08-10 14:34:30|2886.04|2886.04|2886.44|2886.44|2886.44|2886.44|2886.04|2886.04|0
1628606080000|2021-08-10 14:34:40|2886.38|2886.38|2886.91|2886.91|2886.91|2886.91|2886.38|2886.38|0
1628606090000|2021-08-10 14:34:50|2886.93|2886.93|2887.31|2887.31|2887.31|2887.31|2886.93|2886.93|0
1628606100000|2021-08-10 14:35:00|2887.35|2887.35|2887.4|2887.4|2887.57|2887.57|2887.35|2887.35|0
1628606120000|2021-08-10 14:35:20|2887.57|2887.57|2887.55|2887.55|2887.71|2887.71|2887.55|2887.55|0
1628606130000|2021-08-10 14:35:30|2887.49|2887.49|2886.59|2886.59|2887.49|2887.49|2886.55|2886.55|0
1628606140000|2021-08-10 14:35:40|2886.76|2886.76|2886.68|2886.68|2886.76|2886.76|2886.68|2886.68|0
1628606150000|2021-08-10 14:35:50|2886.73|2886.73|2886.95|2886.95|2886.95|2886.95|2886.73|2886.73|0
1628606160000|2021-08-10 14:36:00|2886.97|2886.97|2887.04|2887.04|2887.04|2887.04|2886.86|2886.86|0
1628606170000|2021-08-10 14:36:10|2887.67|2887.67|2888.29|2888.29|2888.45|2888.45|2887.67|2887.67|0
1628606190000|2021-08-10 14:36:30|2888.46|2888.46|2888.82|2888.82|2888.82|2888.82|2888.4|2888.4|0
1628606200000|2021-08-10 14:36:40|2888.65|2888.65|2889.43|2889.43|2889.43|2889.43|2888.54|2888.54|0
1628606210000|2021-08-10 14:36:50|2889.54|2889.54|2889.56|2889.56|2889.56|2889.56|2889.54|2889.54|0
1628606220000|2021-08-10 14:37:00|2889.61|2889.61|2890.09|2890.09|2890.09|2890.09|2889.61|2889.61|0
1628606230000|2021-08-10 14:37:10|2890.26|2890.26|2890.41|2890.41|2890.41|2890.41|2890.26|2890.26|0
1628606240000|2021-08-10 14:37:20|2890.35|2890.35|2890.46|2890.46|2890.46|2890.46|2890.35|2890.35|0
1628606250000|2021-08-10 14:37:30|2890.64|2890.64|2890.35|2890.35|2890.67|2890.67|2890.35|2890.35|0
1628606260000|2021-08-10 14:37:40|2890.32|2890.32|2889.58|2889.58|2890.36|2890.36|2889.58|2889.58|0
1628606270000|2021-08-10 14:37:50|2889.75|2889.75|2889.86|2889.86|2889.86|2889.86|2889.75|2889.75|0
1628606280000|2021-08-10 14:38:00|2889.92|2889.92|2890.03|2890.03|2890.85|2890.85|2889.92|2889.92|0
1628606290000|2021-08-10 14:38:10|2890.06|2890.06|2890|2890|2890.11|2890.11|2890|2890|0
1628606300000|2021-08-10 14:38:20|2890.08|2890.08|2890.19|2890.19|2890.19|2890.19|2890.08|2890.08|0
1628606310000|2021-08-10 14:38:30|2890.03|2890.03|2889.75|2889.75|2890.03|2890.03|2889.75|2889.75|0
1628606320000|2021-08-10 14:38:40|2889.47|2889.47|2889.24|2889.24|2889.53|2889.53|2889.24|2889.24|0
1628606340000|2021-08-10 14:39:00|2889.07|2889.07|2889.07|2889.07|2889.07|2889.07|2889.07|2889.07|0
1628606350000|2021-08-10 14:39:10|2889.13|2889.13|2889.51|2889.51|2889.51|2889.51|2889.13|2889.13|0
1628606360000|2021-08-10 14:39:20|2889.85|2889.85|2889.95|2889.95|2889.95|2889.95|2889.83|2889.83|0
1628606370000|2021-08-10 14:39:30|2889.79|2889.79|2889.95|2889.95|2889.95|2889.95|2889.79|2889.79|0
1628606380000|2021-08-10 14:39:40|2890.06|2890.06|2890.01|2890.01|2890.18|2890.18|2890.01|2890.01|0
1628606390000|2021-08-10 14:39:50|2889.95|2889.95|2889.97|2889.97|2890.01|2890.01|2889.95|2889.95|0
1628606400000|2021-08-10 14:40:00|2889.64|2889.64|2889.25|2889.25|2889.64|2889.64|2889.25|2889.25|0
1628606410000|2021-08-10 14:40:10|2889.02|2889.02|2888.82|2888.82|2889.1|2889.1|2888.69|2888.69|0
1628606420000|2021-08-10 14:40:20|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|0
1628606430000|2021-08-10 14:40:30|2889.32|2889.32|2889.48|2889.48|2889.65|2889.65|2889.32|2889.32|0
1628606440000|2021-08-10 14:40:40|2889.15|2889.15|2888.48|2888.48|2889.15|2889.15|2888.48|2888.48|0
1628606450000|2021-08-10 14:40:50|2888.76|2888.76|2888.48|2888.48|2888.87|2888.87|2888.42|2888.42|0
1628606460000|2021-08-10 14:41:00|2888.42|2888.42|2888.59|2888.59|2888.59|2888.59|2888.42|2888.42|0
1628606470000|2021-08-10 14:41:10|2888.64|2888.64|2888.59|2888.59|2888.64|2888.64|2888.59|2888.59|0
1628606480000|2021-08-10 14:41:20|2888.42|2888.42|2888.87|2888.87|2888.87|2888.87|2888.42|2888.42|0
1628606490000|2021-08-10 14:41:30|2889.08|2889.08|2889.23|2889.23|2889.27|2889.27|2889.08|2889.08|0
1628606500000|2021-08-10 14:41:40|2889.4|2889.4|2888.9|2888.9|2889.4|2889.4|2888.9|2888.9|0
1628606510000|2021-08-10 14:41:50|2888.73|2888.73|2888.68|2888.68|2888.73|2888.73|2888.68|2888.68|0
1628606520000|2021-08-10 14:42:00|2888.62|2888.62|2888.36|2888.36|2888.62|2888.62|2888.36|2888.36|0
1628606530000|2021-08-10 14:42:10|2888.53|2888.53|2888.3|2888.3|2888.53|2888.53|2888.3|2888.3|0
1628606540000|2021-08-10 14:42:20|2888.36|2888.36|2888.94|2888.94|2888.94|2888.94|2888.36|2888.36|0
1628606550000|2021-08-10 14:42:30|2888.77|2888.77|2889.04|2889.04|2889.04|2889.04|2888.77|2888.77|0
1628606560000|2021-08-10 14:42:40|2889.48|2889.48|2889.7|2889.7|2889.81|2889.81|2889.48|2889.48|0
1628606570000|2021-08-10 14:42:50|2889.68|2889.68|2889.74|2889.74|2889.74|2889.74|2889.68|2889.68|0
1628606580000|2021-08-10 14:43:00|2889.62|2889.62|2889.45|2889.45|2889.62|2889.62|2889.45|2889.45|0
1628606590000|2021-08-10 14:43:10|2889.34|2889.34|2888.73|2888.73|2889.34|2889.34|2888.73|2888.73|0
1628606600000|2021-08-10 14:43:20|2888.67|2888.67|2888.54|2888.54|2888.67|2888.67|2888.54|2888.54|0
1628606610000|2021-08-10 14:43:30|2888.37|2888.37|2888.31|2888.31|2888.37|2888.37|2888.31|2888.31|0
1628606620000|2021-08-10 14:43:40|2888.48|2888.48|2888.75|2888.75|2888.93|2888.93|2888.48|2888.48|0
1628606630000|2021-08-10 14:43:50|2888.64|2888.64|2888.64|2888.64|2888.64|2888.64|2888.64|2888.64|0
1628606640000|2021-08-10 14:44:00|2888.63|2888.63|2888.45|2888.45|2888.68|2888.68|2888.45|2888.45|0
1628606650000|2021-08-10 14:44:10|2888.28|2888.28|2887.43|2887.43|2888.28|2888.28|2887.43|2887.43|0
1628606660000|2021-08-10 14:44:20|2887.38|2887.38|2888.1|2888.1|2888.1|2888.1|2887.38|2887.38|0
1628606680000|2021-08-10 14:44:40|2888.14|2888.14|2888.08|2888.08|2888.14|2888.14|2887.86|2887.86|0
1628606690000|2021-08-10 14:44:50|2887.92|2887.92|2887.08|2887.08|2887.92|2887.92|2887.08|2887.08|0
1628606700000|2021-08-10 14:45:00|2887.25|2887.25|2887.89|2887.89|2887.94|2887.94|2887.25|2887.25|0
1628606710000|2021-08-10 14:45:10|2888.05|2888.05|2888.63|2888.63|2888.63|2888.63|2887.89|2887.89|0
1628606720000|2021-08-10 14:45:20|2888.96|2888.96|2888.85|2888.85|2889.19|2889.19|2888.75|2888.75|0
1628606730000|2021-08-10 14:45:30|2888.91|2888.91|2889.01|2889.01|2889.01|2889.01|2888.8|2888.8|0
1628606740000|2021-08-10 14:45:40|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|0
1628606750000|2021-08-10 14:45:50|2888.9|2888.9|2888.27|2888.27|2888.9|2888.9|2888.27|2888.27|0
1628606760000|2021-08-10 14:46:00|2888.11|2888.11|2888.27|2888.27|2888.27|2888.27|2888.11|2888.11|0
1628606770000|2021-08-10 14:46:10|2888.21|2888.21|2888.27|2888.27|2888.33|2888.33|2888.21|2888.21|0
1628606780000|2021-08-10 14:46:20|2888.22|2888.22|2888.1|2888.1|2888.22|2888.22|2888.05|2888.05|0
1628606800000|2021-08-10 14:46:40|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|2888.27|0
1628606810000|2021-08-10 14:46:50|2888.21|2888.21|2887.98|2887.98|2888.21|2888.21|2887.98|2887.98|0
1628606820000|2021-08-10 14:47:00|2888.04|2888.04|2888.15|2888.15|2888.15|2888.15|2888.04|2888.04|0
1628606830000|2021-08-10 14:47:10|2888.27|2888.27|2887.74|2887.74|2888.27|2888.27|2887.74|2887.74|0
1628606840000|2021-08-10 14:47:20|2887.68|2887.68|2886.87|2886.87|2887.68|2887.68|2886.87|2886.87|0
1628606850000|2021-08-10 14:47:30|2886.83|2886.83|2887.01|2887.01|2887.01|2887.01|2886.83|2886.83|0
1628606870000|2021-08-10 14:47:50|2887.12|2887.12|2887.17|2887.17|2887.17|2887.17|2887.12|2887.12|0
1628606880000|2021-08-10 14:48:00|2887.39|2887.39|2887.47|2887.47|2887.47|2887.47|2887.23|2887.23|0
1628606890000|2021-08-10 14:48:10|2887.3|2887.3|2887.39|2887.39|2887.39|2887.39|2887.23|2887.23|0
1628606900000|2021-08-10 14:48:20|2887.73|2887.73|2887.82|2887.82|2887.82|2887.82|2887.73|2887.73|0
1628606910000|2021-08-10 14:48:30|2887.84|2887.84|2888.82|2888.82|2888.82|2888.82|2887.84|2887.84|0
1628606920000|2021-08-10 14:48:40|2888.79|2888.79|2888.86|2888.86|2888.92|2888.92|2888.79|2888.79|0
1628606940000|2021-08-10 14:49:00|2888.8|2888.8|2888.8|2888.8|2888.86|2888.86|2888.58|2888.58|0
1628606950000|2021-08-10 14:49:10|2888.85|2888.85|2888.69|2888.69|2888.85|2888.85|2888.69|2888.69|0
1628606960000|2021-08-10 14:49:20|2888.8|2888.8|2888.64|2888.64|2888.8|2888.8|2888.64|2888.64|0
1628606970000|2021-08-10 14:49:30|2888.65|2888.65|2889.03|2889.03|2889.09|2889.09|2888.65|2888.65|0
1628606990000|2021-08-10 14:49:50|2889.2|2889.2|2889.09|2889.09|2889.2|2889.2|2889.09|2889.09|0
1628607000000|2021-08-10 14:50:00|2889.14|2889.14|2890.15|2890.15|2890.2|2890.2|2889.14|2889.14|0
1628607010000|2021-08-10 14:50:10|2890.21|2890.21|2890.21|2890.21|2890.32|2890.32|2890.21|2890.21|0
1628607020000|2021-08-10 14:50:20|2890.44|2890.44|2890.64|2890.64|2890.7|2890.7|2890.44|2890.44|0
1628607030000|2021-08-10 14:50:30|2890.58|2890.58|2890.85|2890.85|2890.85|2890.85|2890.58|2890.58|0
1628607040000|2021-08-10 14:50:40|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|2890.9|0
1628607050000|2021-08-10 14:50:50|2891.23|2891.23|2891.4|2891.4|2891.4|2891.4|2891.23|2891.23|0
1628607060000|2021-08-10 14:51:00|2891.45|2891.45|2891.51|2891.51|2891.55|2891.55|2891.45|2891.45|0
1628607070000|2021-08-10 14:51:10|2891.68|2891.68|2891.52|2891.52|2891.68|2891.68|2891.4|2891.4|0
1628607080000|2021-08-10 14:51:20|2891.57|2891.57|2891.68|2891.68|2891.68|2891.68|2891.57|2891.57|0
1628607090000|2021-08-10 14:51:30|2891.63|2891.63|2891.58|2891.58|2891.63|2891.63|2891.41|2891.41|0
1628607100000|2021-08-10 14:51:40|2891.66|2891.66|2892.33|2892.33|2892.38|2892.38|2891.66|2891.66|0
1628607110000|2021-08-10 14:51:50|2892.27|2892.27|2892.14|2892.14|2892.27|2892.27|2892.14|2892.14|0
1628607120000|2021-08-10 14:52:00|2892.18|2892.18|2892.55|2892.55|2892.55|2892.55|2892.18|2892.18|0
1628607130000|2021-08-10 14:52:10|2892.5|2892.5|2892.78|2892.78|2892.78|2892.78|2892.28|2892.28|0
1628607140000|2021-08-10 14:52:20|2892.61|2892.61|2892.72|2892.72|2892.72|2892.72|2892.61|2892.61|0
1628607150000|2021-08-10 14:52:30|2892.71|2892.71|2892.53|2892.53|2892.75|2892.75|2892.53|2892.53|0
1628607160000|2021-08-10 14:52:40|2892.47|2892.47|2892.64|2892.64|2892.64|2892.64|2892.47|2892.47|0
1628607170000|2021-08-10 14:52:50|2892.53|2892.53|2892.58|2892.58|2892.58|2892.58|2892.53|2892.53|0
1628607180000|2021-08-10 14:53:00|2892.64|2892.64|2892.7|2892.7|2892.7|2892.7|2892.64|2892.64|0
1628607190000|2021-08-10 14:53:10|2892.76|2892.76|2893.15|2893.15|2893.21|2893.21|2892.76|2892.76|0
1628607200000|2021-08-10 14:53:20|2892.81|2892.81|2892.49|2892.49|2892.81|2892.81|2892.49|2892.49|0
1628607210000|2021-08-10 14:53:30|2892.61|2892.61|2892.05|2892.05|2892.61|2892.61|2892.05|2892.05|0
1628607220000|2021-08-10 14:53:40|2892.11|2892.11|2891.19|2891.19|2892.11|2892.11|2891.19|2891.19|0
1628607230000|2021-08-10 14:53:50|2891.17|2891.17|2890.42|2890.42|2891.17|2891.17|2890.4|2890.4|0
1628607240000|2021-08-10 14:54:00|2890.58|2890.58|2889.89|2889.89|2890.58|2890.58|2889.89|2889.89|0
1628607250000|2021-08-10 14:54:10|2889.77|2889.77|2888.8|2888.8|2889.77|2889.77|2888.8|2888.8|0
1628607260000|2021-08-10 14:54:20|2888.76|2888.76|2887.97|2887.97|2888.76|2888.76|2887.97|2887.97|0
1628607270000|2021-08-10 14:54:30|2887.91|2887.91|2888.42|2888.42|2888.42|2888.42|2887.91|2887.91|0
1628607280000|2021-08-10 14:54:40|2888.47|2888.47|2889.17|2889.17|2889.17|2889.17|2888.47|2888.47|0
1628607290000|2021-08-10 14:54:50|2889.34|2889.34|2889.39|2889.39|2889.39|2889.39|2889.22|2889.22|0
1628607300000|2021-08-10 14:55:00|2889.56|2889.56|2890.31|2890.31|2890.31|2890.31|2889.56|2889.56|0
1628607310000|2021-08-10 14:55:10|2890.39|2890.39|2890.4|2890.4|2890.45|2890.45|2890.39|2890.39|0
1628607320000|2021-08-10 14:55:20|2890.45|2890.45|2890.57|2890.57|2890.57|2890.57|2890.45|2890.45|0
1628607330000|2021-08-10 14:55:30|2890.59|2890.59|2891.3|2891.3|2891.3|2891.3|2890.48|2890.48|0
1628607340000|2021-08-10 14:55:40|2891.18|2891.18|2891.07|2891.07|2891.18|2891.18|2891.07|2891.07|0
1628607360000|2021-08-10 14:56:00|2891.13|2891.13|2891.45|2891.45|2891.45|2891.45|2891.13|2891.13|0
1628607370000|2021-08-10 14:56:10|2891.61|2891.61|2891.67|2891.67|2891.67|2891.67|2891.61|2891.61|0
1628607380000|2021-08-10 14:56:20|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|2892.17|0
1628607390000|2021-08-10 14:56:30|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|2892.19|0
1628607400000|2021-08-10 14:56:40|2892.17|2892.17|2891.78|2891.78|2892.17|2892.17|2891.78|2891.78|0
1628607410000|2021-08-10 14:56:50|2891.72|2891.72|2891.66|2891.66|2891.78|2891.78|2891.66|2891.66|0
1628607420000|2021-08-10 14:57:00|2891.58|2891.58|2891.46|2891.46|2891.58|2891.58|2891.02|2891.02|0
1628607430000|2021-08-10 14:57:10|2891.58|2891.58|2891.69|2891.69|2891.91|2891.91|2891.58|2891.58|0
1628607440000|2021-08-10 14:57:20|2891.73|2891.73|2892.05|2892.05|2892.05|2892.05|2891.73|2891.73|0
1628607450000|2021-08-10 14:57:30|2891.83|2891.83|2893.04|2893.04|2893.04|2893.04|2891.83|2891.83|0
1628607460000|2021-08-10 14:57:40|2892.87|2892.87|2893.15|2893.15|2893.15|2893.15|2892.87|2892.87|0
1628607480000|2021-08-10 14:58:00|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.09|2893.09|0
1628607490000|2021-08-10 14:58:10|2893.24|2893.24|2893.07|2893.07|2893.24|2893.24|2893.07|2893.07|0
1628607500000|2021-08-10 14:58:20|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|2893.05|0
1628607510000|2021-08-10 14:58:30|2893|2893|2893.14|2893.14|2893.2|2893.2|2893|2893|0
1628607520000|2021-08-10 14:58:40|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|2893.18|0
1628607530000|2021-08-10 14:58:50|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|2893.35|0
1628607540000|2021-08-10 14:59:00|2893.41|2893.41|2893.7|2893.7|2893.7|2893.7|2893.41|2893.41|0
1628607550000|2021-08-10 14:59:10|2893.64|2893.64|2893.66|2893.66|2893.66|2893.66|2893.64|2893.64|0
1628607560000|2021-08-10 14:59:20|2893.68|2893.68|2893.74|2893.74|2893.74|2893.74|2893.68|2893.68|0
1628607570000|2021-08-10 14:59:30|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|0
1628607590000|2021-08-10 14:59:50|2893.96|2893.96|2893.07|2893.07|2893.96|2893.96|2893.07|2893.07|0
1628607600000|2021-08-10 15:00:00|2893.12|2893.12|2892.84|2892.84|2893.12|2893.12|2892.78|2892.78|0
1628607610000|2021-08-10 15:00:10|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|2892.75|0
1628607620000|2021-08-10 15:00:20|2892.92|2892.92|2893.04|2893.04|2893.04|2893.04|2892.75|2892.75|0
1628607630000|2021-08-10 15:00:30|2893.09|2893.09|2893.53|2893.53|2893.76|2893.76|2893.03|2893.03|0
1628607640000|2021-08-10 15:00:40|2893.59|2893.59|2893.26|2893.26|2893.59|2893.59|2893.26|2893.26|0
1628607650000|2021-08-10 15:00:50|2893.42|2893.42|2893.59|2893.59|2893.59|2893.59|2893.42|2893.42|0
1628607670000|2021-08-10 15:01:10|2893.6|2893.6|2894.31|2894.31|2894.31|2894.31|2893.6|2893.6|0
1628607680000|2021-08-10 15:01:20|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|2894.32|0
1628607690000|2021-08-10 15:01:30|2894.36|2894.36|2894.6|2894.6|2894.6|2894.6|2894.19|2894.19|0
1628607700000|2021-08-10 15:01:40|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|2894.58|0
1628607710000|2021-08-10 15:01:50|2894.52|2894.52|2894.36|2894.36|2894.52|2894.52|2894.19|2894.19|0
1628607720000|2021-08-10 15:02:00|2894.3|2894.3|2894.13|2894.13|2894.3|2894.3|2894.13|2894.13|0
1628607730000|2021-08-10 15:02:10|2894.02|2894.02|2893.74|2893.74|2894.02|2894.02|2893.74|2893.74|0
1628607740000|2021-08-10 15:02:20|2893.91|2893.91|2893.85|2893.85|2893.91|2893.91|2893.79|2893.79|0
1628607750000|2021-08-10 15:02:30|2893.88|2893.88|2893.92|2893.92|2893.92|2893.92|2893.88|2893.88|0
1628607760000|2021-08-10 15:02:40|2893.86|2893.86|2894.33|2894.33|2894.58|2894.58|2893.86|2893.86|0
1628607770000|2021-08-10 15:02:50|2894.37|2894.37|2894.48|2894.48|2894.48|2894.48|2894.37|2894.37|0
1628607780000|2021-08-10 15:03:00|2894.65|2894.65|2894.64|2894.64|2894.68|2894.68|2894.56|2894.56|0
1628607790000|2021-08-10 15:03:10|2895.03|2895.03|2894.98|2894.98|2895.47|2895.47|2894.98|2894.98|0
1628607800000|2021-08-10 15:03:20|2894.82|2894.82|2895.05|2895.05|2895.05|2895.05|2894.82|2894.82|0
1628607810000|2021-08-10 15:03:30|2894.61|2894.61|2894.58|2894.58|2894.61|2894.61|2894.41|2894.41|0
1628607820000|2021-08-10 15:03:40|2894.75|2894.75|2894.24|2894.24|2894.75|2894.75|2894.24|2894.24|0
1628607830000|2021-08-10 15:03:50|2894.23|2894.23|2893.79|2893.79|2894.39|2894.39|2893.79|2893.79|0
1628607840000|2021-08-10 15:04:00|2893.73|2893.73|2893.62|2893.62|2893.73|2893.73|2893.4|2893.4|0
1628607850000|2021-08-10 15:04:10|2893.58|2893.58|2893.69|2893.69|2893.69|2893.69|2893.58|2893.58|0
1628607860000|2021-08-10 15:04:20|2893.64|2893.64|2893.12|2893.12|2893.64|2893.64|2893.06|2893.06|0
1628607870000|2021-08-10 15:04:30|2893.21|2893.21|2893.02|2893.02|2893.35|2893.35|2893.02|2893.02|0
1628607880000|2021-08-10 15:04:40|2893.18|2893.18|2892.74|2892.74|2893.18|2893.18|2892.74|2892.74|0
1628607890000|2021-08-10 15:04:50|2892.72|2892.72|2894.52|2894.52|2894.52|2894.52|2892.67|2892.67|0
1628607900000|2021-08-10 15:05:00|2894.4|2894.4|2894.46|2894.46|2894.52|2894.52|2894.4|2894.4|0
1628607920000|2021-08-10 15:05:20|2894.5|2894.5|2894.33|2894.33|2894.5|2894.5|2894.33|2894.33|0
1628607930000|2021-08-10 15:05:30|2894.22|2894.22|2894.12|2894.12|2894.22|2894.22|2894.12|2894.12|0
1628607940000|2021-08-10 15:05:40|2894.06|2894.06|2894.23|2894.23|2894.23|2894.23|2893.84|2893.84|0
1628607950000|2021-08-10 15:05:50|2894.34|2894.34|2894.09|2894.09|2894.34|2894.34|2894.09|2894.09|0
1628607960000|2021-08-10 15:06:00|2893.98|2893.98|2894.15|2894.15|2894.15|2894.15|2893.98|2893.98|0
1628607970000|2021-08-10 15:06:10|2894.09|2894.09|2893.93|2893.93|2894.31|2894.31|2893.93|2893.93|0
1628607990000|2021-08-10 15:06:30|2893.98|2893.98|2894.15|2894.15|2894.15|2894.15|2893.98|2893.98|0
1628608000000|2021-08-10 15:06:40|2893.98|2893.98|2894.04|2894.04|2894.04|2894.04|2893.98|2893.98|0
1628608020000|2021-08-10 15:07:00|2894.06|2894.06|2894.12|2894.12|2894.12|2894.12|2893.89|2893.89|0
1628608030000|2021-08-10 15:07:10|2893.95|2893.95|2893.79|2893.79|2893.95|2893.95|2893.79|2893.79|0
1628608040000|2021-08-10 15:07:20|2893.73|2893.73|2893.62|2893.62|2893.73|2893.73|2893.62|2893.62|0
1628608050000|2021-08-10 15:07:30|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|2893.79|0
1628608060000|2021-08-10 15:07:40|2893.74|2893.74|2893.39|2893.39|2893.74|2893.74|2893.39|2893.39|0
1628608070000|2021-08-10 15:07:50|2893.56|2893.56|2894.29|2894.29|2894.29|2894.29|2893.56|2893.56|0
1628608080000|2021-08-10 15:08:00|2894.34|2894.34|2894.44|2894.44|2894.51|2894.51|2894.34|2894.34|0
1628608090000|2021-08-10 15:08:10|2894.55|2894.55|2895.94|2895.94|2895.94|2895.94|2894.55|2894.55|0
1628608100000|2021-08-10 15:08:20|2896|2896|2896.11|2896.11|2896.11|2896.11|2896|2896|0
1628608110000|2021-08-10 15:08:30|2896.23|2896.23|2896.17|2896.17|2896.23|2896.23|2896.17|2896.17|0
1628608120000|2021-08-10 15:08:40|2896.16|2896.16|2896.43|2896.43|2896.43|2896.43|2896.16|2896.16|0
1628608130000|2021-08-10 15:08:50|2896.48|2896.48|2896.31|2896.31|2896.48|2896.48|2896.31|2896.31|0
1628608140000|2021-08-10 15:09:00|2896.26|2896.26|2896.2|2896.2|2896.26|2896.26|2896.2|2896.2|0
1628608150000|2021-08-10 15:09:10|2896.25|2896.25|2896.59|2896.59|2896.59|2896.59|2896.25|2896.25|0
1628608160000|2021-08-10 15:09:20|2896.53|2896.53|2896.99|2896.99|2897.16|2897.16|2896.53|2896.53|0
1628608170000|2021-08-10 15:09:30|2897|2897|2897.06|2897.06|2897.06|2897.06|2897|2897|0
1628608180000|2021-08-10 15:09:40|2896.89|2896.89|2897|2897|2897|2897|2896.89|2896.89|0
1628608190000|2021-08-10 15:09:50|2897.06|2897.06|2897.11|2897.11|2897.11|2897.11|2897.06|2897.06|0
1628608200000|2021-08-10 15:10:00|2897.06|2897.06|2897.29|2897.29|2897.29|2897.29|2897|2897|0
1628608210000|2021-08-10 15:10:10|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|0
1628608220000|2021-08-10 15:10:20|2897.57|2897.57|2896.4|2896.4|2897.57|2897.57|2896.4|2896.4|0
1628608230000|2021-08-10 15:10:30|2896.57|2896.57|2896.46|2896.46|2896.57|2896.57|2896.34|2896.34|0
1628608240000|2021-08-10 15:10:40|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|2896.57|0
1628608250000|2021-08-10 15:10:50|2896.74|2896.74|2896.51|2896.51|2896.74|2896.74|2896.51|2896.51|0
1628608260000|2021-08-10 15:11:00|2896.5|2896.5|2896.39|2896.39|2896.56|2896.56|2896.39|2896.39|0
1628608270000|2021-08-10 15:11:10|2896.23|2896.23|2896.06|2896.06|2896.45|2896.45|2896.06|2896.06|0
1628608280000|2021-08-10 15:11:20|2896.12|2896.12|2896.23|2896.23|2896.34|2896.34|2896.12|2896.12|0
1628608290000|2021-08-10 15:11:30|2896.17|2896.17|2896.17|2896.17|2896.23|2896.23|2896.12|2896.12|0
1628608300000|2021-08-10 15:11:40|2895.95|2895.95|2895.85|2895.85|2895.95|2895.95|2895.77|2895.77|0
1628608330000|2021-08-10 15:12:10|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|2895.86|0
1628608340000|2021-08-10 15:12:20|2895.92|2895.92|2895.42|2895.42|2895.92|2895.92|2895.42|2895.42|0
1628608350000|2021-08-10 15:12:30|2895.58|2895.58|2895.64|2895.64|2895.64|2895.64|2895.58|2895.58|0
1628608360000|2021-08-10 15:12:40|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1628608370000|2021-08-10 15:12:50|2895.7|2895.7|2895.74|2895.74|2895.74|2895.74|2895.7|2895.7|0
1628608380000|2021-08-10 15:13:00|2895.9|2895.9|2896.41|2896.41|2896.5|2896.5|2895.9|2895.9|0
1628608390000|2021-08-10 15:13:10|2896.45|2896.45|2896.34|2896.34|2896.78|2896.78|2896.34|2896.34|0
1628608400000|2021-08-10 15:13:20|2896.39|2896.39|2897.28|2897.28|2897.28|2897.28|2896.39|2896.39|0
1628608410000|2021-08-10 15:13:30|2897.12|2897.12|2897.22|2897.22|2897.22|2897.22|2897|2897|0
1628608420000|2021-08-10 15:13:40|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1628608430000|2021-08-10 15:13:50|2897.34|2897.34|2897.62|2897.62|2897.62|2897.62|2897.34|2897.34|0
1628608440000|2021-08-10 15:14:00|2897.56|2897.56|2898.59|2898.59|2898.59|2898.59|2897.56|2897.56|0
1628608450000|2021-08-10 15:14:10|2898.62|2898.62|2898.77|2898.77|2898.89|2898.89|2898.62|2898.62|0
1628608460000|2021-08-10 15:14:20|2898.75|2898.75|2898.93|2898.93|2898.93|2898.93|2898.7|2898.7|0
1628608470000|2021-08-10 15:14:30|2899.04|2899.04|2898.98|2898.98|2899.1|2899.1|2898.98|2898.98|0
1628608480000|2021-08-10 15:14:40|2898.87|2898.87|2899.12|2899.12|2899.17|2899.17|2898.83|2898.83|0
1628608490000|2021-08-10 15:14:50|2899|2899|2898.61|2898.61|2899|2899|2898.61|2898.61|0
1628608500000|2021-08-10 15:15:00|2898.44|2898.44|2898.31|2898.31|2898.44|2898.44|2898.31|2898.31|0
1628608510000|2021-08-10 15:15:10|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|2898.47|0
1628608520000|2021-08-10 15:15:20|2898.7|2898.7|2898.54|2898.54|2898.7|2898.7|2898.54|2898.54|0
1628608530000|2021-08-10 15:15:30|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|2898.53|0
1628608540000|2021-08-10 15:15:40|2898.58|2898.58|2897.55|2897.55|2898.58|2898.58|2897.49|2897.49|0
1628608550000|2021-08-10 15:15:50|2897.38|2897.38|2897.24|2897.24|2897.38|2897.38|2897.24|2897.24|0
1628608560000|2021-08-10 15:16:00|2897.19|2897.19|2897.09|2897.09|2897.19|2897.19|2897.07|2897.07|0
1628608570000|2021-08-10 15:16:10|2897.03|2897.03|2897.25|2897.25|2897.25|2897.25|2896.92|2896.92|0
1628608580000|2021-08-10 15:16:20|2897.14|2897.14|2897.36|2897.36|2897.36|2897.36|2897.14|2897.14|0
1628608590000|2021-08-10 15:16:30|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1628608600000|2021-08-10 15:16:40|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|0
1628608620000|2021-08-10 15:17:00|2897.61|2897.61|2897.83|2897.83|2897.83|2897.83|2897.6|2897.6|0
1628608630000|2021-08-10 15:17:10|2898|2898|2897.72|2897.72|2898|2898|2897.72|2897.72|0
1628608640000|2021-08-10 15:17:20|2897.66|2897.66|2897.5|2897.5|2897.66|2897.66|2897.5|2897.5|0
1628608650000|2021-08-10 15:17:30|2897.58|2897.58|2897.69|2897.69|2897.75|2897.75|2897.58|2897.58|0
1628608660000|2021-08-10 15:17:40|2897.8|2897.8|2897.62|2897.62|2897.8|2897.8|2897.62|2897.62|0
1628608670000|2021-08-10 15:17:50|2897.39|2897.39|2897.06|2897.06|2897.45|2897.45|2897.06|2897.06|0
1628608680000|2021-08-10 15:18:00|2896.98|2896.98|2896.94|2896.94|2897.28|2897.28|2896.86|2896.86|0
1628608690000|2021-08-10 15:18:10|2897|2897|2897.05|2897.05|2897.05|2897.05|2897|2897|0
1628608700000|2021-08-10 15:18:20|2897.39|2897.39|2897.43|2897.43|2897.49|2897.49|2897.22|2897.22|0
1628608710000|2021-08-10 15:18:30|2897.54|2897.54|2897.88|2897.88|2898.05|2898.05|2897.54|2897.54|0
1628608720000|2021-08-10 15:18:40|2897.92|2897.92|2898.05|2898.05|2898.05|2898.05|2897.92|2897.92|0
1628608730000|2021-08-10 15:18:50|2898.14|2898.14|2898.34|2898.34|2898.34|2898.34|2898.14|2898.14|0
1628608740000|2021-08-10 15:19:00|2898.18|2898.18|2898.22|2898.22|2898.27|2898.27|2898.16|2898.16|0
1628608750000|2021-08-10 15:19:10|2898.17|2898.17|2897.44|2897.44|2898.17|2898.17|2897.44|2897.44|0
1628608760000|2021-08-10 15:19:20|2897.27|2897.27|2897.21|2897.21|2897.38|2897.38|2897.21|2897.21|0
1628608770000|2021-08-10 15:19:30|2897.05|2897.05|2897.05|2897.05|2897.21|2897.21|2897.05|2897.05|0
1628608780000|2021-08-10 15:19:40|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1628608790000|2021-08-10 15:19:50|2897.1|2897.1|2897.12|2897.12|2897.12|2897.12|2897.1|2897.1|0
1628608800000|2021-08-10 15:20:00|2897.24|2897.24|2897.68|2897.68|2897.68|2897.68|2897.18|2897.18|0
1628608810000|2021-08-10 15:20:10|2897.62|2897.62|2897.68|2897.68|2897.79|2897.79|2897.62|2897.62|0
1628608820000|2021-08-10 15:20:20|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|0
1628608830000|2021-08-10 15:20:30|2897.57|2897.57|2897.64|2897.64|2897.66|2897.66|2897.57|2897.57|0
1628608840000|2021-08-10 15:20:40|2897.76|2897.76|2897.62|2897.62|2897.76|2897.76|2897.62|2897.62|0
1628608850000|2021-08-10 15:20:50|2897.4|2897.4|2897.82|2897.82|2897.82|2897.82|2897.4|2897.4|0
1628608860000|2021-08-10 15:21:00|2897.74|2897.74|2897.62|2897.62|2897.74|2897.74|2897.51|2897.51|0
1628608870000|2021-08-10 15:21:10|2897.54|2897.54|2897.59|2897.59|2897.59|2897.59|2897.42|2897.42|0
1628608880000|2021-08-10 15:21:20|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|0
1628608890000|2021-08-10 15:21:30|2897.58|2897.58|2897.36|2897.36|2897.58|2897.58|2897.36|2897.36|0
1628608900000|2021-08-10 15:21:40|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|0
1628608920000|2021-08-10 15:22:00|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|0
1628608930000|2021-08-10 15:22:10|2897.5|2897.5|2897.55|2897.55|2897.55|2897.55|2897.5|2897.5|0
1628608940000|2021-08-10 15:22:20|2897.39|2897.39|2897.55|2897.55|2897.55|2897.55|2897.39|2897.39|0
1628608950000|2021-08-10 15:22:30|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1628608960000|2021-08-10 15:22:40|2897.44|2897.44|2897.07|2897.07|2897.44|2897.44|2897.07|2897.07|0
1628608970000|2021-08-10 15:22:50|2896.91|2896.91|2896.5|2896.5|2896.91|2896.91|2896.5|2896.5|0
1628608980000|2021-08-10 15:23:00|2896.56|2896.56|2896.73|2896.73|2896.73|2896.73|2896.56|2896.56|0
1628608990000|2021-08-10 15:23:10|2896.61|2896.61|2896.55|2896.55|2896.61|2896.61|2896.55|2896.55|0
1628609000000|2021-08-10 15:23:20|2896.39|2896.39|2896.35|2896.35|2896.39|2896.39|2896.35|2896.35|0
1628609010000|2021-08-10 15:23:30|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|0
1628609030000|2021-08-10 15:23:50|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|2896.24|0
1628609040000|2021-08-10 15:24:00|2896.3|2896.3|2896.47|2896.47|2896.47|2896.47|2896.3|2896.3|0
1628609050000|2021-08-10 15:24:10|2896.64|2896.64|2896.85|2896.85|2896.85|2896.85|2896.46|2896.46|0
1628609060000|2021-08-10 15:24:20|2896.69|2896.69|2896.35|2896.35|2896.69|2896.69|2896.35|2896.35|0
1628609070000|2021-08-10 15:24:30|2896.3|2896.3|2896.19|2896.19|2896.3|2896.3|2896.19|2896.19|0
1628609080000|2021-08-10 15:24:40|2896.35|2896.35|2896.52|2896.52|2896.52|2896.52|2896.35|2896.35|0
1628609090000|2021-08-10 15:24:50|2896.57|2896.57|2896.75|2896.75|2896.75|2896.75|2896.57|2896.57|0
1628609100000|2021-08-10 15:25:00|2896.97|2896.97|2897.05|2897.05|2897.16|2897.16|2896.97|2896.97|0
1628609110000|2021-08-10 15:25:10|2896.94|2896.94|2896.76|2896.76|2896.94|2896.94|2896.76|2896.76|0
1628609120000|2021-08-10 15:25:20|2896.7|2896.7|2896.63|2896.63|2896.86|2896.86|2896.63|2896.63|0
1628609130000|2021-08-10 15:25:30|2896.69|2896.69|2897.07|2897.07|2897.07|2897.07|2896.69|2896.69|0
1628609140000|2021-08-10 15:25:40|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|2897.19|0
1628609150000|2021-08-10 15:25:50|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|0
1628609160000|2021-08-10 15:26:00|2897.19|2897.19|2897.13|2897.13|2897.19|2897.19|2897.13|2897.13|0
1628609170000|2021-08-10 15:26:10|2897.08|2897.08|2897.08|2897.08|2897.17|2897.17|2897.08|2897.08|0
1628609180000|2021-08-10 15:26:20|2897.04|2897.04|2896.83|2896.83|2897.04|2897.04|2896.83|2896.83|0
1628609190000|2021-08-10 15:26:30|2896.66|2896.66|2897.03|2897.03|2897.11|2897.11|2896.66|2896.66|0
1628609200000|2021-08-10 15:26:40|2896.97|2896.97|2896.45|2896.45|2897.03|2897.03|2896.45|2896.45|0
1628609210000|2021-08-10 15:26:50|2896.36|2896.36|2896.2|2896.2|2896.36|2896.36|2895.97|2895.97|0
1628609220000|2021-08-10 15:27:00|2896.03|2896.03|2895.37|2895.37|2896.03|2896.03|2895.37|2895.37|0
1628609230000|2021-08-10 15:27:10|2895.36|2895.36|2895.64|2895.64|2895.64|2895.64|2895.36|2895.36|0
1628609240000|2021-08-10 15:27:20|2895.81|2895.81|2895.97|2895.97|2895.97|2895.97|2895.81|2895.81|0
1628609250000|2021-08-10 15:27:30|2895.92|2895.92|2896.13|2896.13|2896.13|2896.13|2895.92|2895.92|0
1628609270000|2021-08-10 15:27:50|2896.19|2896.19|2896.34|2896.34|2896.39|2896.39|2896.19|2896.19|0
1628609280000|2021-08-10 15:28:00|2896.57|2896.57|2896.74|2896.74|2896.74|2896.74|2896.57|2896.57|0
1628609290000|2021-08-10 15:28:10|2896.8|2896.8|2897.27|2897.27|2897.32|2897.32|2896.74|2896.74|0
1628609300000|2021-08-10 15:28:20|2897.1|2897.1|2896.82|2896.82|2897.1|2897.1|2896.71|2896.71|0
1628609310000|2021-08-10 15:28:30|2896.65|2896.65|2896.71|2896.71|2896.71|2896.71|2896.59|2896.59|0
1628609320000|2021-08-10 15:28:40|2896.61|2896.61|2896.5|2896.5|2896.61|2896.61|2896.27|2896.27|0
1628609330000|2021-08-10 15:28:50|2896.46|2896.46|2896.14|2896.14|2896.46|2896.46|2896.08|2896.08|0
1628609340000|2021-08-10 15:29:00|2896.03|2896.03|2895.3|2895.3|2896.14|2896.14|2895.25|2895.25|0
1628609350000|2021-08-10 15:29:10|2895.14|2895.14|2894.64|2894.64|2895.14|2895.14|2894.64|2894.64|0
1628609360000|2021-08-10 15:29:20|2894.42|2894.42|2893.72|2893.72|2894.53|2894.53|2893.66|2893.66|0
1628609370000|2021-08-10 15:29:30|2893.64|2893.64|2893.86|2893.86|2894.08|2894.08|2893.58|2893.58|0
1628609380000|2021-08-10 15:29:40|2893.8|2893.8|2894.14|2894.14|2894.14|2894.14|2893.8|2893.8|0
1628609390000|2021-08-10 15:29:50|2894.31|2894.31|2895.78|2895.78|2895.78|2895.78|2894.31|2894.31|0
1628666100000|2021-08-11 07:15:00|2897.76|2897.76|2898.37|2898.37|2898.6|2898.6|2897.76|2897.76|0
1628666110000|2021-08-11 07:15:10|2898.33|2898.33|2898.35|2898.35|2898.49|2898.49|2898|2898|0
1628666120000|2021-08-11 07:15:20|2898.39|2898.39|2899.49|2899.49|2899.49|2899.49|2898.39|2898.39|0
1628666130000|2021-08-11 07:15:30|2899.1|2899.1|2899.21|2899.21|2899.27|2899.27|2899.1|2899.1|0
1628666140000|2021-08-11 07:15:40|2899.1|2899.1|2899.15|2899.15|2899.15|2899.15|2898.98|2898.98|0
1628666150000|2021-08-11 07:15:50|2899.11|2899.11|2899.94|2899.94|2900.44|2900.44|2898.95|2898.95|0
1628666160000|2021-08-11 07:16:00|2899.9|2899.9|2899.84|2899.84|2899.9|2899.9|2899.84|2899.84|0
1628666170000|2021-08-11 07:16:10|2899.17|2899.17|2899.03|2899.03|2899.17|2899.17|2898.62|2898.62|0
1628666180000|2021-08-11 07:16:20|2899.43|2899.43|2899.93|2899.93|2899.97|2899.97|2899.43|2899.43|0
1628666190000|2021-08-11 07:16:30|2900.05|2900.05|2900.1|2900.1|2900.1|2900.1|2900.05|2900.05|0
1628666200000|2021-08-11 07:16:40|2899.94|2899.94|2899.33|2899.33|2899.94|2899.94|2899.33|2899.33|0
1628666210000|2021-08-11 07:16:50|2899.79|2899.79|2899.23|2899.23|2899.85|2899.85|2899.23|2899.23|0
1628666220000|2021-08-11 07:17:00|2899.28|2899.28|2900.75|2900.75|2900.75|2900.75|2899.28|2899.28|0
1628666230000|2021-08-11 07:17:10|2900.64|2900.64|2899.71|2899.71|2900.64|2900.64|2899.71|2899.71|0
1628666240000|2021-08-11 07:17:20|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|2899.43|2899.43|0
1628666250000|2021-08-11 07:17:30|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1628666260000|2021-08-11 07:17:40|2900.21|2900.21|2900.37|2900.37|2900.37|2900.37|2900.21|2900.21|0
1628666270000|2021-08-11 07:17:50|2900.26|2900.26|2899.08|2899.08|2900.28|2900.28|2899.08|2899.08|0
1628666280000|2021-08-11 07:18:00|2899.24|2899.24|2899.55|2899.55|2899.55|2899.55|2899.03|2899.03|0
1628666290000|2021-08-11 07:18:10|2899.38|2899.38|2899.16|2899.16|2899.38|2899.38|2899.1|2899.1|0
1628666300000|2021-08-11 07:18:20|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1628666310000|2021-08-11 07:18:30|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|2898.82|0
1628666320000|2021-08-11 07:18:40|2898.76|2898.76|2897.73|2897.73|2898.76|2898.76|2897.73|2897.73|0
1628666330000|2021-08-11 07:18:50|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|0
1628666340000|2021-08-11 07:19:00|2897.51|2897.51|2898.55|2898.55|2898.55|2898.55|2897.05|2897.05|0
1628666350000|2021-08-11 07:19:10|2898.77|2898.77|2898.72|2898.72|2898.77|2898.77|2898.72|2898.72|0
1628666360000|2021-08-11 07:19:20|2898.95|2898.95|2897.72|2897.72|2898.95|2898.95|2897.72|2897.72|0
1628666370000|2021-08-11 07:19:30|2897.89|2897.89|2898.16|2898.16|2898.63|2898.63|2897.89|2897.89|0
1628666380000|2021-08-11 07:19:40|2898.11|2898.11|2896.55|2896.55|2898.11|2898.11|2896.55|2896.55|0
1628666390000|2021-08-11 07:19:50|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1628666400000|2021-08-11 07:20:00|2897.34|2897.34|2896.8|2896.8|2897.34|2897.34|2896.8|2896.8|0
1628666410000|2021-08-11 07:20:10|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|0
1628666420000|2021-08-11 07:20:20|2897.01|2897.01|2896.98|2896.98|2897.22|2897.22|2896.98|2896.98|0
1628666430000|2021-08-11 07:20:30|2896.81|2896.81|2896.42|2896.42|2896.9|2896.9|2896.42|2896.42|0
1628666440000|2021-08-11 07:20:40|2896.19|2896.19|2895.68|2895.68|2896.19|2896.19|2895.63|2895.63|0
1628666450000|2021-08-11 07:20:50|2895.64|2895.64|2895.81|2895.81|2895.86|2895.86|2895.64|2895.64|0
1628666460000|2021-08-11 07:21:00|2895.75|2895.75|2894.4|2894.4|2896.14|2896.14|2894.4|2894.4|0
1628666470000|2021-08-11 07:21:10|2894.07|2894.07|2893.9|2893.9|2894.07|2894.07|2893.9|2893.9|0
1628666480000|2021-08-11 07:21:20|2893.79|2893.79|2894.09|2894.09|2894.09|2894.09|2893.79|2893.79|0
1628666490000|2021-08-11 07:21:30|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1628666500000|2021-08-11 07:21:40|2895|2895|2895.25|2895.25|2895.25|2895.25|2895|2895|0
1628666510000|2021-08-11 07:21:50|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|2895.21|0
1628666530000|2021-08-11 07:22:10|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|2895.26|0
1628666540000|2021-08-11 07:22:20|2895.43|2895.43|2894.81|2894.81|2895.6|2895.6|2894.81|2894.81|0
1628666560000|2021-08-11 07:22:40|2895.97|2895.97|2896.38|2896.38|2896.51|2896.51|2895.97|2895.97|0
1628666570000|2021-08-11 07:22:50|2895.82|2895.82|2894.95|2894.95|2895.82|2895.82|2894.95|2894.95|0
1628666580000|2021-08-11 07:23:00|2895.12|2895.12|2895.22|2895.22|2895.45|2895.45|2894.78|2894.78|0
1628666590000|2021-08-11 07:23:10|2895.19|2895.19|2895.3|2895.3|2895.63|2895.63|2895.19|2895.19|0
1628666600000|2021-08-11 07:23:20|2895.35|2895.35|2895.35|2895.35|2895.68|2895.68|2895.18|2895.18|0
1628666620000|2021-08-11 07:23:40|2895.27|2895.27|2894.36|2894.36|2895.27|2895.27|2894.36|2894.36|0
1628666630000|2021-08-11 07:23:50|2894.19|2894.19|2894.69|2894.69|2894.69|2894.69|2894.19|2894.19|0
1628666640000|2021-08-11 07:24:00|2894.52|2894.52|2894.61|2894.61|2894.69|2894.69|2894.52|2894.52|0
1628666650000|2021-08-11 07:24:10|2894.55|2894.55|2894.83|2894.83|2894.83|2894.83|2894.55|2894.55|0
1628666660000|2021-08-11 07:24:20|2894.99|2894.99|2895.9|2895.9|2896.03|2896.03|2894.99|2894.99|0
1628666670000|2021-08-11 07:24:30|2896.07|2896.07|2896.46|2896.46|2896.46|2896.46|2896.07|2896.07|0
1628666680000|2021-08-11 07:24:40|2896.62|2896.62|2897.23|2897.23|2897.73|2897.73|2896.62|2896.62|0
1628666690000|2021-08-11 07:24:50|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|2898.06|0
1628666700000|2021-08-11 07:25:00|2898.23|2898.23|2898.24|2898.24|2898.82|2898.82|2898.16|2898.16|0
1628666710000|2021-08-11 07:25:10|2898.2|2898.2|2898.12|2898.12|2898.2|2898.2|2898.12|2898.12|0
1628666720000|2021-08-11 07:25:20|2898.01|2898.01|2896.63|2896.63|2898.07|2898.07|2896.63|2896.63|0
1628666730000|2021-08-11 07:25:30|2896.8|2896.8|2896.38|2896.38|2896.8|2896.8|2896.3|2896.3|0
1628666740000|2021-08-11 07:25:40|2896.16|2896.16|2896.33|2896.33|2896.33|2896.33|2896.16|2896.16|0
1628666750000|2021-08-11 07:25:50|2895.86|2895.86|2895.7|2895.7|2895.86|2895.86|2895.53|2895.53|0
1628666760000|2021-08-11 07:26:00|2895.53|2895.53|2894.54|2894.54|2895.53|2895.53|2894.45|2894.45|0
1628666770000|2021-08-11 07:26:10|2894.48|2894.48|2894.12|2894.12|2894.48|2894.48|2893.78|2893.78|0
1628666780000|2021-08-11 07:26:20|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1628666790000|2021-08-11 07:26:30|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|2894.43|0
1628666810000|2021-08-11 07:26:50|2894.21|2894.21|2893.8|2893.8|2894.21|2894.21|2893.71|2893.71|0
1628666820000|2021-08-11 07:27:00|2893.91|2893.91|2893.43|2893.43|2893.97|2893.97|2893.43|2893.43|0
1628666830000|2021-08-11 07:27:10|2892.97|2892.97|2893.1|2893.1|2893.1|2893.1|2892.6|2892.6|0
1628666840000|2021-08-11 07:27:20|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|2893.01|0
1628666850000|2021-08-11 07:27:30|2892.73|2892.73|2892.81|2892.81|2892.81|2892.81|2892.73|2892.73|0
1628666860000|2021-08-11 07:27:40|2892.77|2892.77|2892.73|2892.73|2892.77|2892.77|2892.73|2892.73|0
1628666870000|2021-08-11 07:27:50|2892.74|2892.74|2894.08|2894.08|2894.08|2894.08|2892.71|2892.71|0
1628666880000|2021-08-11 07:28:00|2894.24|2894.24|2894.22|2894.22|2894.24|2894.24|2894.16|2894.16|0
1628666890000|2021-08-11 07:28:10|2894.18|2894.18|2893.64|2893.64|2894.18|2894.18|2893.64|2893.64|0
1628666900000|2021-08-11 07:28:20|2893.86|2893.86|2893.98|2893.98|2893.98|2893.98|2893.86|2893.86|0
1628666910000|2021-08-11 07:28:30|2893.64|2893.64|2894.09|2894.09|2894.09|2894.09|2893.59|2893.59|0
1628666920000|2021-08-11 07:28:40|2894.08|2894.08|2894.14|2894.14|2894.14|2894.14|2894.08|2894.08|0
1628666930000|2021-08-11 07:28:50|2894.08|2894.08|2893.85|2893.85|2894.08|2894.08|2893.85|2893.85|0
1628666940000|2021-08-11 07:29:00|2894.24|2894.24|2895.71|2895.71|2895.71|2895.71|2894.24|2894.24|0
1628666950000|2021-08-11 07:29:10|2895.6|2895.6|2894.81|2894.81|2895.6|2895.6|2894.81|2894.81|0
1628666960000|2021-08-11 07:29:20|2894.58|2894.58|2893.74|2893.74|2894.58|2894.58|2893.74|2893.74|0
1628666970000|2021-08-11 07:29:30|2893.69|2893.69|2893.65|2893.65|2893.69|2893.69|2893.63|2893.63|0
1628666980000|2021-08-11 07:29:40|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|2893.32|2893.32|0
1628666990000|2021-08-11 07:29:50|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|2893.51|0
1628667000000|2021-08-11 07:30:00|2893.2|2893.2|2892.87|2892.87|2893.2|2893.2|2892.87|2892.87|0
1628667010000|2021-08-11 07:30:10|2892.82|2892.82|2891.6|2891.6|2892.82|2892.82|2891.55|2891.55|0
1628667020000|2021-08-11 07:30:20|2891.43|2891.43|2891.38|2891.38|2891.43|2891.43|2891.38|2891.38|0
1628667030000|2021-08-11 07:30:30|2891.21|2891.21|2890.88|2890.88|2891.21|2891.21|2890.88|2890.88|0
1628667040000|2021-08-11 07:30:40|2890.93|2890.93|2890.99|2890.99|2891.04|2891.04|2890.93|2890.93|0
1628667050000|2021-08-11 07:30:50|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|2890.93|0
1628667070000|2021-08-11 07:31:10|2891.21|2891.21|2891.21|2891.21|2891.21|2891.21|2890.98|2890.98|0
1628667080000|2021-08-11 07:31:20|2891.26|2891.26|2892.5|2892.5|2892.5|2892.5|2891.26|2891.26|0
1628667110000|2021-08-11 07:31:50|2892.46|2892.46|2892.8|2892.8|2892.8|2892.8|2892.46|2892.46|0
1628667120000|2021-08-11 07:32:00|2892.74|2892.74|2891.1|2891.1|2892.96|2892.96|2891.1|2891.1|0
1628667130000|2021-08-11 07:32:10|2890.64|2890.64|2889.48|2889.48|2890.64|2890.64|2889.48|2889.48|0
1628667140000|2021-08-11 07:32:20|2889.54|2889.54|2889.32|2889.32|2889.54|2889.54|2889.32|2889.32|0
1628667150000|2021-08-11 07:32:30|2889.43|2889.43|2889.43|2889.43|2889.43|2889.43|2889.37|2889.37|0
1628667160000|2021-08-11 07:32:40|2889.32|2889.32|2889.07|2889.07|2889.32|2889.32|2889.07|2889.07|0
1628667170000|2021-08-11 07:32:50|2888.95|2888.95|2888.68|2888.68|2888.95|2888.95|2888.68|2888.68|0
1628667180000|2021-08-11 07:33:00|2888.64|2888.64|2889.32|2889.32|2889.32|2889.32|2888.64|2888.64|0
1628667190000|2021-08-11 07:33:10|2889.38|2889.38|2888.7|2888.7|2889.46|2889.46|2888.7|2888.7|0
1628667200000|2021-08-11 07:33:20|2888.64|2888.64|2888.64|2888.64|2888.7|2888.7|2888.64|2888.64|0
1628667210000|2021-08-11 07:33:30|2888.59|2888.59|2888.09|2888.09|2888.59|2888.59|2888.07|2888.07|0
1628667220000|2021-08-11 07:33:40|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|2888.07|0
1628667230000|2021-08-11 07:33:50|2888.18|2888.18|2888.24|2888.24|2888.24|2888.24|2888.18|2888.18|0
1628667240000|2021-08-11 07:34:00|2888.35|2888.35|2888.3|2888.3|2888.68|2888.68|2888.3|2888.3|0
1628667250000|2021-08-11 07:34:10|2888.24|2888.24|2887.56|2887.56|2888.3|2888.3|2887.23|2887.23|0
1628667260000|2021-08-11 07:34:20|2887.51|2887.51|2886.7|2886.7|2887.71|2887.71|2886.7|2886.7|0
1628667270000|2021-08-11 07:34:30|2886.64|2886.64|2886.64|2886.64|2886.68|2886.68|2886.64|2886.64|0
1628667280000|2021-08-11 07:34:40|2886.47|2886.47|2886.65|2886.65|2886.81|2886.81|2886.47|2886.47|0
1628667290000|2021-08-11 07:34:50|2886.82|2886.82|2887.71|2887.71|2887.71|2887.71|2886.82|2886.82|0
1628667300000|2021-08-11 07:35:00|2887.6|2887.6|2887.1|2887.1|2887.6|2887.6|2886.4|2886.4|0
1628667310000|2021-08-11 07:35:10|2887.27|2887.27|2887.49|2887.49|2887.49|2887.49|2886.83|2886.83|0
1628667320000|2021-08-11 07:35:20|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|2887.38|0
1628667330000|2021-08-11 07:35:30|2887.34|2887.34|2886.07|2886.07|2887.34|2887.34|2886.07|2886.07|0
1628667340000|2021-08-11 07:35:40|2886.11|2886.11|2886.33|2886.33|2886.33|2886.33|2886.11|2886.11|0
1628667350000|2021-08-11 07:35:50|2886.5|2886.5|2886.62|2886.62|2886.62|2886.62|2886.5|2886.5|0
1628667360000|2021-08-11 07:36:00|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|2886.56|0
1628667370000|2021-08-11 07:36:10|2886.5|2886.5|2886.32|2886.32|2886.5|2886.5|2886.32|2886.32|0
1628667380000|2021-08-11 07:36:20|2886.38|2886.38|2886.42|2886.42|2886.42|2886.42|2886.38|2886.38|0
1628667390000|2021-08-11 07:36:30|2886.53|2886.53|2888.59|2888.59|2888.59|2888.59|2886.53|2886.53|0
1628667400000|2021-08-11 07:36:40|2889.11|2889.11|2888.88|2888.88|2889.11|2889.11|2888.88|2888.88|0
1628667410000|2021-08-11 07:36:50|2888.55|2888.55|2888.48|2888.48|2888.55|2888.55|2888.48|2888.48|0
1628667420000|2021-08-11 07:37:00|2888.86|2888.86|2888.65|2888.65|2888.86|2888.86|2888.65|2888.65|0
1628667430000|2021-08-11 07:37:10|2888.6|2888.6|2888.21|2888.21|2888.6|2888.6|2888.21|2888.21|0
1628667440000|2021-08-11 07:37:20|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|2888.32|0
1628667450000|2021-08-11 07:37:30|2888.21|2888.21|2888.09|2888.09|2888.21|2888.21|2888.09|2888.09|0
1628667460000|2021-08-11 07:37:40|2888.04|2888.04|2888.68|2888.68|2888.68|2888.68|2888.04|2888.04|0
1628667470000|2021-08-11 07:37:50|2888.73|2888.73|2888.73|2888.73|2888.73|2888.73|2888.73|2888.73|0
1628667480000|2021-08-11 07:38:00|2889.22|2889.22|2889.27|2889.27|2889.44|2889.44|2889.22|2889.22|0
1628667490000|2021-08-11 07:38:10|2889.39|2889.39|2889.05|2889.05|2889.39|2889.39|2889.05|2889.05|0
1628667500000|2021-08-11 07:38:20|2889.01|2889.01|2889.01|2889.01|2889.01|2889.01|2889.01|2889.01|0
1628667510000|2021-08-11 07:38:30|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|2888.95|0
1628667520000|2021-08-11 07:38:40|2888.46|2888.46|2888.51|2888.51|2888.51|2888.51|2888.46|2888.46|0
1628667530000|2021-08-11 07:38:50|2888.43|2888.43|2888.77|2888.77|2888.77|2888.77|2888.43|2888.43|0
1628667540000|2021-08-11 07:39:00|2888.71|2888.71|2888.27|2888.27|2888.71|2888.71|2887.87|2887.87|0
1628667550000|2021-08-11 07:39:10|2888.6|2888.6|2888.6|2888.6|2888.6|2888.6|2888.6|2888.6|0
1628667560000|2021-08-11 07:39:20|2888.93|2888.93|2889.3|2889.3|2889.45|2889.45|2888.93|2888.93|0
1628667570000|2021-08-11 07:39:30|2889.13|2889.13|2889.22|2889.22|2889.22|2889.22|2888.73|2888.73|0
1628667580000|2021-08-11 07:39:40|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|2889.26|0
1628667590000|2021-08-11 07:39:50|2889.31|2889.31|2888.59|2888.59|2889.31|2889.31|2888.52|2888.52|0
1628667610000|2021-08-11 07:40:10|2888.69|2888.69|2889.19|2889.19|2889.35|2889.35|2888.69|2888.69|0
1628667620000|2021-08-11 07:40:20|2889.27|2889.27|2889.44|2889.44|2889.44|2889.44|2889.27|2889.27|0
1628667630000|2021-08-11 07:40:30|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|2889.61|0
1628667640000|2021-08-11 07:40:40|2889.6|2889.6|2890.37|2890.37|2890.37|2890.37|2889.6|2889.6|0
1628667650000|2021-08-11 07:40:50|2890.41|2890.41|2892.49|2892.49|2892.49|2892.49|2890.41|2890.41|0
1628667660000|2021-08-11 07:41:00|2892.33|2892.33|2890.52|2890.52|2892.33|2892.33|2890.52|2890.52|0
1628667670000|2021-08-11 07:41:10|2890.2|2890.2|2890.2|2890.2|2890.2|2890.2|2890.2|2890.2|0
1628667680000|2021-08-11 07:41:20|2890.16|2890.16|2890.1|2890.1|2890.16|2890.16|2890.1|2890.1|0
1628667700000|2021-08-11 07:41:40|2890.04|2890.04|2889.79|2889.79|2890.13|2890.13|2889.62|2889.62|0
1628667720000|2021-08-11 07:42:00|2889.88|2889.88|2890.1|2890.1|2890.1|2890.1|2889.88|2889.88|0
1628667730000|2021-08-11 07:42:10|2890.27|2890.27|2889.64|2889.64|2890.27|2890.27|2889.64|2889.64|0
1628667750000|2021-08-11 07:42:30|2889.59|2889.59|2889.65|2889.65|2889.65|2889.65|2889.59|2889.59|0
1628667760000|2021-08-11 07:42:40|2889.76|2889.76|2890.58|2890.58|2890.58|2890.58|2889.76|2889.76|0
1628667770000|2021-08-11 07:42:50|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|2890.42|0
1628667780000|2021-08-11 07:43:00|2890.58|2890.58|2890.85|2890.85|2890.85|2890.85|2890.58|2890.58|0
1628667790000|2021-08-11 07:43:10|2891.18|2891.18|2891.26|2891.26|2891.26|2891.26|2891.18|2891.18|0
1628667810000|2021-08-11 07:43:30|2891.21|2891.21|2890.72|2890.72|2891.21|2891.21|2890.72|2890.72|0
1628667820000|2021-08-11 07:43:40|2890.39|2890.39|2890.55|2890.55|2890.55|2890.55|2890.39|2890.39|0
1628667830000|2021-08-11 07:43:50|2890.73|2890.73|2891.01|2891.01|2891.01|2891.01|2890.73|2890.73|0
1628667840000|2021-08-11 07:44:00|2890.9|2890.9|2890.29|2890.29|2890.9|2890.9|2890.23|2890.23|0
1628667850000|2021-08-11 07:44:10|2890.23|2890.23|2889.92|2889.92|2890.23|2890.23|2889.92|2889.92|0
1628667860000|2021-08-11 07:44:20|2889.9|2889.9|2890.29|2890.29|2890.29|2890.29|2889.9|2889.9|0
1628667870000|2021-08-11 07:44:30|2890.06|2890.06|2889.73|2889.73|2890.06|2890.06|2889.73|2889.73|0
1628667880000|2021-08-11 07:44:40|2890.01|2890.01|2890.96|2890.96|2890.96|2890.96|2890.01|2890.01|0
1628667890000|2021-08-11 07:44:50|2891.01|2891.01|2891.07|2891.07|2891.07|2891.07|2891.01|2891.01|0
1628667910000|2021-08-11 07:45:10|2891.11|2891.11|2891.17|2891.17|2891.17|2891.17|2891.11|2891.11|0
1628667920000|2021-08-11 07:45:20|2891.28|2891.28|2891.4|2891.4|2891.4|2891.4|2891.28|2891.28|0
1628667930000|2021-08-11 07:45:30|2891.06|2891.06|2890.28|2890.28|2891.06|2891.06|2890.28|2890.28|0
1628667940000|2021-08-11 07:45:40|2890.15|2890.15|2889.65|2889.65|2890.15|2890.15|2889.65|2889.65|0
1628667950000|2021-08-11 07:45:50|2889.44|2889.44|2888.46|2888.46|2889.44|2889.44|2888.46|2888.46|0
1628667960000|2021-08-11 07:46:00|2888.13|2888.13|2888.41|2888.41|2888.41|2888.41|2888.07|2888.07|0
1628667980000|2021-08-11 07:46:20|2888.58|2888.58|2888.5|2888.5|2888.66|2888.66|2888.49|2888.49|0
1628667990000|2021-08-11 07:46:30|2888.66|2888.66|2889.04|2889.04|2889.04|2889.04|2888.66|2888.66|0
1628668000000|2021-08-11 07:46:40|2889.16|2889.16|2889.73|2889.73|2889.73|2889.73|2889.16|2889.16|0
1628668030000|2021-08-11 07:47:10|2889.61|2889.61|2891.02|2891.02|2891.02|2891.02|2889.61|2889.61|0
1628668040000|2021-08-11 07:47:20|2890.91|2890.91|2890.89|2890.89|2890.91|2890.91|2890.87|2890.87|0
1628668050000|2021-08-11 07:47:30|2890.72|2890.72|2891.42|2891.42|2891.42|2891.42|2890.72|2890.72|0
1628668060000|2021-08-11 07:47:40|2891.53|2891.53|2892.58|2892.58|2892.91|2892.91|2891.53|2891.53|0
1628668080000|2021-08-11 07:48:00|2892.74|2892.74|2892.66|2892.66|2892.74|2892.74|2892.66|2892.66|0
1628668090000|2021-08-11 07:48:10|2892.33|2892.33|2892.02|2892.02|2892.33|2892.33|2891.91|2891.91|0
1628668100000|2021-08-11 07:48:20|2891.97|2891.97|2891.47|2891.47|2891.97|2891.97|2891.47|2891.47|0
1628668110000|2021-08-11 07:48:30|2891.43|2891.43|2891.59|2891.59|2891.59|2891.59|2891.43|2891.43|0
1628668120000|2021-08-11 07:48:40|2891.51|2891.51|2891.4|2891.4|2891.51|2891.51|2891.4|2891.4|0
1628668130000|2021-08-11 07:48:50|2891.57|2891.57|2891.3|2891.3|2891.67|2891.67|2891.3|2891.3|0
1628668140000|2021-08-11 07:49:00|2891.47|2891.47|2891.04|2891.04|2891.47|2891.47|2890.87|2890.87|0
1628668150000|2021-08-11 07:49:10|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|2891.15|0
1628668160000|2021-08-11 07:49:20|2891.04|2891.04|2891.15|2891.15|2891.21|2891.21|2890.99|2890.99|0
1628668170000|2021-08-11 07:49:30|2890.86|2890.86|2890.95|2890.95|2890.99|2890.99|2890.86|2890.86|0
1628668190000|2021-08-11 07:49:50|2890.78|2890.78|2890.58|2890.58|2890.78|2890.78|2890.52|2890.52|0
1628668200000|2021-08-11 07:50:00|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|2890.47|0
1628668210000|2021-08-11 07:50:10|2890.43|2890.43|2889.87|2889.87|2890.43|2890.43|2889.87|2889.87|0
1628668230000|2021-08-11 07:50:30|2889.83|2889.83|2889.81|2889.81|2889.83|2889.83|2889.81|2889.81|0
1628668240000|2021-08-11 07:50:40|2889.7|2889.7|2889.79|2889.79|2889.79|2889.79|2889.66|2889.66|0
1628668250000|2021-08-11 07:50:50|2889.83|2889.83|2889.94|2889.94|2889.94|2889.94|2889.83|2889.83|0
1628668260000|2021-08-11 07:51:00|2890.17|2890.17|2889.74|2889.74|2890.17|2890.17|2889.04|2889.04|0
1628668270000|2021-08-11 07:51:10|2889.82|2889.82|2890.01|2890.01|2890.51|2890.51|2889.82|2889.82|0
1628668280000|2021-08-11 07:51:20|2889.9|2889.9|2890.42|2890.42|2890.42|2890.42|2889.9|2889.9|0
1628668290000|2021-08-11 07:51:30|2890.34|2890.34|2889.8|2889.8|2890.34|2890.34|2889.8|2889.8|0
1628668300000|2021-08-11 07:51:40|2890.3|2890.3|2890.46|2890.46|2890.46|2890.46|2890.3|2890.3|0
1628668310000|2021-08-11 07:51:50|2890.54|2890.54|2890.61|2890.61|2890.62|2890.62|2890.54|2890.54|0
1628668320000|2021-08-11 07:52:00|2890.6|2890.6|2891.11|2891.11|2891.11|2891.11|2890.6|2890.6|0
1628668330000|2021-08-11 07:52:10|2891.19|2891.19|2891.35|2891.35|2891.41|2891.41|2891.19|2891.19|0
1628668340000|2021-08-11 07:52:20|2891.75|2891.75|2892.33|2892.33|2892.33|2892.33|2891.75|2891.75|0
1628668350000|2021-08-11 07:52:30|2892.56|2892.56|2892.85|2892.85|2892.9|2892.9|2892.56|2892.56|0
1628668370000|2021-08-11 07:52:50|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|0
1628668380000|2021-08-11 07:53:00|2892.74|2892.74|2892.26|2892.26|2892.74|2892.74|2892.09|2892.09|0
1628668400000|2021-08-11 07:53:20|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|0
1628668410000|2021-08-11 07:53:30|2892.26|2892.26|2892.69|2892.69|2892.69|2892.69|2892.26|2892.26|0
1628668420000|2021-08-11 07:53:40|2892.78|2892.78|2893.88|2893.88|2893.88|2893.88|2892.78|2892.78|0
1628668430000|2021-08-11 07:53:50|2894.04|2894.04|2894.09|2894.09|2894.09|2894.09|2893.88|2893.88|0
1628668440000|2021-08-11 07:54:00|2894.04|2894.04|2894.09|2894.09|2894.09|2894.09|2894.04|2894.04|0
1628668460000|2021-08-11 07:54:20|2894.42|2894.42|2894.28|2894.28|2894.45|2894.45|2894.28|2894.28|0
1628668470000|2021-08-11 07:54:30|2894.45|2894.45|2894.73|2894.73|2894.73|2894.73|2894.45|2894.45|0
1628668480000|2021-08-11 07:54:40|2894.62|2894.62|2894.12|2894.12|2894.62|2894.62|2894.12|2894.12|0
1628668500000|2021-08-11 07:55:00|2894.35|2894.35|2895.01|2895.01|2895.01|2895.01|2894.35|2894.35|0
1628668510000|2021-08-11 07:55:10|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|2894.9|0
1628668520000|2021-08-11 07:55:20|2895.07|2895.07|2894.59|2894.59|2895.07|2895.07|2894.59|2894.59|0
1628668530000|2021-08-11 07:55:30|2894.5|2894.5|2893.57|2893.57|2894.5|2894.5|2893.57|2893.57|0
1628668540000|2021-08-11 07:55:40|2893.35|2893.35|2893.61|2893.61|2893.61|2893.61|2893.27|2893.27|0
1628668550000|2021-08-11 07:55:50|2894.44|2894.44|2894.65|2894.65|2894.65|2894.65|2894.44|2894.44|0
1628668560000|2021-08-11 07:56:00|2894.99|2894.99|2896.01|2896.01|2896.27|2896.27|2894.65|2894.65|0
1628668570000|2021-08-11 07:56:10|2897.27|2897.27|2896.3|2896.3|2897.27|2897.27|2896.3|2896.3|0
1628668580000|2021-08-11 07:56:20|2896.13|2896.13|2895.72|2895.72|2896.13|2896.13|2895.64|2895.64|0
1628668590000|2021-08-11 07:56:30|2895.06|2895.06|2895.39|2895.39|2895.39|2895.39|2895.06|2895.06|0
1628668600000|2021-08-11 07:56:40|2895.55|2895.55|2895.82|2895.82|2895.82|2895.82|2895.27|2895.27|0
1628668640000|2021-08-11 07:57:20|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|0
1628668650000|2021-08-11 07:57:30|2896.33|2896.33|2896.1|2896.1|2896.37|2896.37|2895.88|2895.88|0
1628668660000|2021-08-11 07:57:40|2896.15|2896.15|2896.04|2896.04|2896.15|2896.15|2895.98|2895.98|0
1628668670000|2021-08-11 07:57:50|2896.25|2896.25|2895.94|2895.94|2896.36|2896.36|2895.77|2895.77|0
1628668690000|2021-08-11 07:58:10|2896.83|2896.83|2895.9|2895.9|2896.83|2896.83|2895.9|2895.9|0
1628668700000|2021-08-11 07:58:20|2896.35|2896.35|2896.18|2896.18|2896.35|2896.35|2896.18|2896.18|0
1628668710000|2021-08-11 07:58:30|2895.85|2895.85|2896.24|2896.24|2896.45|2896.45|2895.85|2895.85|0
1628668720000|2021-08-11 07:58:40|2895.74|2895.74|2895.54|2895.54|2895.74|2895.74|2895.09|2895.09|0
1628668730000|2021-08-11 07:58:50|2895.37|2895.37|2896.19|2896.19|2896.19|2896.19|2895.09|2895.09|0
1628668740000|2021-08-11 07:59:00|2896.02|2896.02|2895.9|2895.9|2896.02|2896.02|2895.69|2895.69|0
1628668750000|2021-08-11 07:59:10|2896.17|2896.17|2895.52|2895.52|2896.21|2896.21|2895.52|2895.52|0
1628668760000|2021-08-11 07:59:20|2895.36|2895.36|2895.15|2895.15|2895.36|2895.36|2895.15|2895.15|0
1628668770000|2021-08-11 07:59:30|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|2895.11|0
1628668780000|2021-08-11 07:59:40|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|0
1628668790000|2021-08-11 07:59:50|2894.71|2894.71|2894.57|2894.57|2894.71|2894.71|2894.57|2894.57|0
1628668800000|2021-08-11 08:00:00|2894.61|2894.61|2895.06|2895.06|2895.07|2895.07|2894.61|2894.61|0
1628668810000|2021-08-11 08:00:10|2895.14|2895.14|2895.72|2895.72|2895.72|2895.72|2895.14|2895.14|0
1628668840000|2021-08-11 08:00:40|2896.05|2896.05|2895.86|2895.86|2896.05|2896.05|2895.86|2895.86|0
1628668850000|2021-08-11 08:00:50|2895.92|2895.92|2895.86|2895.86|2895.92|2895.92|2895.86|2895.86|0
1628668860000|2021-08-11 08:01:00|2896.44|2896.44|2896.53|2896.53|2896.53|2896.53|2896.44|2896.44|0
1628668870000|2021-08-11 08:01:10|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|2897.02|0
1628668890000|2021-08-11 08:01:30|2896.89|2896.89|2896.67|2896.67|2896.98|2896.98|2896.67|2896.67|0
1628668900000|2021-08-11 08:01:40|2896.78|2896.78|2896.94|2896.94|2896.94|2896.94|2896.78|2896.78|0
1628668910000|2021-08-11 08:01:50|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1628668920000|2021-08-11 08:02:00|2897.03|2897.03|2896.99|2896.99|2897.03|2897.03|2896.99|2896.99|0
1628668930000|2021-08-11 08:02:10|2897.15|2897.15|2896.35|2896.35|2897.32|2897.32|2896.35|2896.35|0
1628668940000|2021-08-11 08:02:20|2896.24|2896.24|2895.6|2895.6|2896.24|2896.24|2895.6|2895.6|0
1628668950000|2021-08-11 08:02:30|2895.58|2895.58|2895.64|2895.64|2895.69|2895.69|2895.58|2895.58|0
1628668960000|2021-08-11 08:02:40|2895.75|2895.75|2895.95|2895.95|2895.95|2895.95|2895.75|2895.75|0
1628668980000|2021-08-11 08:03:00|2896.18|2896.18|2897.51|2897.51|2897.51|2897.51|2896.18|2896.18|0
1628669000000|2021-08-11 08:03:20|2897.53|2897.53|2897.62|2897.62|2897.62|2897.62|2897.53|2897.53|0
1628669020000|2021-08-11 08:03:40|2897.66|2897.66|2900.12|2900.12|2900.12|2900.12|2897.66|2897.66|0
1628669030000|2021-08-11 08:03:50|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|2899.54|0
1628669040000|2021-08-11 08:04:00|2899.45|2899.45|2901|2901|2901.16|2901.16|2899.45|2899.45|0
1628669050000|2021-08-11 08:04:10|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1628669060000|2021-08-11 08:04:20|2900|2900|2899.84|2899.84|2900|2900|2899.84|2899.84|0
1628669070000|2021-08-11 08:04:30|2899.8|2899.8|2899.74|2899.74|2899.8|2899.8|2899.74|2899.74|0
1628669080000|2021-08-11 08:04:40|2899.91|2899.91|2899.82|2899.82|2899.91|2899.91|2899.82|2899.82|0
1628669090000|2021-08-11 08:04:50|2899.78|2899.78|2898.83|2898.83|2899.78|2899.78|2898.83|2898.83|0
1628669100000|2021-08-11 08:05:00|2899|2899|2899|2899|2899|2899|2898.96|2898.96|0
1628669110000|2021-08-11 08:05:10|2899.04|2899.04|2898.87|2898.87|2899.37|2899.37|2898.87|2898.87|0
1628669130000|2021-08-11 08:05:30|2899.04|2899.04|2898.87|2898.87|2899.21|2899.21|2898.87|2898.87|0
1628669140000|2021-08-11 08:05:40|2898.38|2898.38|2899.19|2899.19|2899.19|2899.19|2898.38|2898.38|0
1628669150000|2021-08-11 08:05:50|2899.15|2899.15|2898.65|2898.65|2899.15|2899.15|2898.57|2898.57|0
1628669160000|2021-08-11 08:06:00|2898.69|2898.69|2899.62|2899.62|2899.68|2899.68|2898.69|2898.69|0
1628669170000|2021-08-11 08:06:10|2899.7|2899.7|2899.69|2899.69|2899.73|2899.73|2899.69|2899.69|0
1628669180000|2021-08-11 08:06:20|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|0
1628669190000|2021-08-11 08:06:30|2899.59|2899.59|2899.63|2899.63|2899.63|2899.63|2899.59|2899.59|0
1628669200000|2021-08-11 08:06:40|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1628669220000|2021-08-11 08:07:00|2900.05|2900.05|2900.22|2900.22|2900.22|2900.22|2900.05|2900.05|0
1628669240000|2021-08-11 08:07:20|2900.11|2900.11|2899.25|2899.25|2900.11|2900.11|2899.25|2899.25|0
1628669250000|2021-08-11 08:07:30|2899.08|2899.08|2898.92|2898.92|2899.08|2899.08|2898.92|2898.92|0
1628669260000|2021-08-11 08:07:40|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|2898.97|0
1628669270000|2021-08-11 08:07:50|2898.81|2898.81|2898.75|2898.75|2898.81|2898.81|2898.75|2898.75|0
1628669280000|2021-08-11 08:08:00|2898.67|2898.67|2898.63|2898.63|2898.67|2898.67|2898.63|2898.63|0
1628669290000|2021-08-11 08:08:10|2899.13|2899.13|2899.05|2899.05|2899.13|2899.13|2899.05|2899.05|0
1628669300000|2021-08-11 08:08:20|2898.89|2898.89|2897.72|2897.72|2898.89|2898.89|2897.72|2897.72|0
1628669310000|2021-08-11 08:08:30|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.44|2897.44|0
1628669320000|2021-08-11 08:08:40|2897.41|2897.41|2897.02|2897.02|2897.41|2897.41|2897.02|2897.02|0
1628669330000|2021-08-11 08:08:50|2896.8|2896.8|2896.84|2896.84|2896.84|2896.84|2896.72|2896.72|0
1628669340000|2021-08-11 08:09:00|2896.51|2896.51|2897.44|2897.44|2897.44|2897.44|2896.51|2896.51|0
1628669350000|2021-08-11 08:09:10|2897.6|2897.6|2897.77|2897.77|2897.77|2897.77|2897.6|2897.6|0
1628669360000|2021-08-11 08:09:20|2898.09|2898.09|2898.17|2898.17|2898.17|2898.17|2898.09|2898.09|0
1628669390000|2021-08-11 08:09:50|2898.67|2898.67|2898.42|2898.42|2898.67|2898.67|2898.42|2898.42|0
1628669400000|2021-08-11 08:10:00|2897.86|2897.86|2897.53|2897.53|2897.86|2897.86|2897.53|2897.53|0
1628669410000|2021-08-11 08:10:10|2897.36|2897.36|2898.01|2898.01|2898.01|2898.01|2897.25|2897.25|0
1628669420000|2021-08-11 08:10:20|2898.03|2898.03|2898.07|2898.07|2898.07|2898.07|2898.03|2898.03|0
1628669430000|2021-08-11 08:10:30|2897.91|2897.91|2897.58|2897.58|2897.91|2897.91|2897.58|2897.58|0
1628669440000|2021-08-11 08:10:40|2897.54|2897.54|2897.55|2897.55|2897.55|2897.55|2897.54|2897.54|0
1628669450000|2021-08-11 08:10:50|2897.56|2897.56|2897.4|2897.4|2897.56|2897.56|2897.39|2897.39|0
1628669470000|2021-08-11 08:11:10|2897.35|2897.35|2897.18|2897.18|2897.35|2897.35|2897.18|2897.18|0
1628669480000|2021-08-11 08:11:20|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|0
1628669490000|2021-08-11 08:11:30|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|2896.62|0
1628669500000|2021-08-11 08:11:40|2896.58|2896.58|2896.54|2896.54|2896.58|2896.58|2896.54|2896.54|0
1628669510000|2021-08-11 08:11:50|2896.58|2896.58|2896.22|2896.22|2896.58|2896.58|2896.22|2896.22|0
1628669520000|2021-08-11 08:12:00|2896.01|2896.01|2895.09|2895.09|2896.01|2896.01|2895.09|2895.09|0
1628669540000|2021-08-11 08:12:20|2894.92|2894.92|2895.02|2895.02|2895.02|2895.02|2894.92|2894.92|0
1628669550000|2021-08-11 08:12:30|2894.98|2894.98|2895.25|2895.25|2895.25|2895.25|2894.98|2894.98|0
1628669560000|2021-08-11 08:12:40|2895.36|2895.36|2895.19|2895.19|2895.36|2895.36|2895.19|2895.19|0
1628669570000|2021-08-11 08:12:50|2895.36|2895.36|2896.47|2896.47|2896.47|2896.47|2895.34|2895.34|0
1628669580000|2021-08-11 08:13:00|2895.97|2895.97|2895.77|2895.77|2895.97|2895.97|2895.77|2895.77|0
1628669590000|2021-08-11 08:13:10|2895.66|2895.66|2895.6|2895.6|2895.66|2895.66|2895.6|2895.6|0
1628669600000|2021-08-11 08:13:20|2895.56|2895.56|2895.73|2895.73|2895.73|2895.73|2895.56|2895.56|0
1628669630000|2021-08-11 08:13:50|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|2895.9|0
1628669640000|2021-08-11 08:14:00|2895.95|2895.95|2896.12|2896.12|2896.12|2896.12|2895.95|2895.95|0
1628669650000|2021-08-11 08:14:10|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1628669670000|2021-08-11 08:14:30|2895.62|2895.62|2894.84|2894.84|2895.62|2895.62|2894.84|2894.84|0
1628669680000|2021-08-11 08:14:40|2894.5|2894.5|2894.17|2894.17|2894.5|2894.5|2894.17|2894.17|0
1628669690000|2021-08-11 08:14:50|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|2894.34|0
1628669700000|2021-08-11 08:15:00|2894.17|2894.17|2893.79|2893.79|2894.17|2894.17|2893.75|2893.75|0
1628669710000|2021-08-11 08:15:10|2893.9|2893.9|2894.1|2894.1|2894.1|2894.1|2893.9|2893.9|0
1628669720000|2021-08-11 08:15:20|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|2893.99|0
1628669730000|2021-08-11 08:15:30|2893.71|2893.71|2894.21|2894.21|2894.21|2894.21|2893.71|2893.71|0
1628669740000|2021-08-11 08:15:40|2894.04|2894.04|2893.85|2893.85|2894.04|2894.04|2893.85|2893.85|0
1628669750000|2021-08-11 08:15:50|2893.52|2893.52|2893.48|2893.48|2893.52|2893.52|2893.48|2893.48|0
1628669760000|2021-08-11 08:16:00|2893.44|2893.44|2893.68|2893.68|2893.68|2893.68|2893.44|2893.44|0
1628669780000|2021-08-11 08:16:20|2893.64|2893.64|2893.28|2893.28|2893.64|2893.64|2893.28|2893.28|0
1628669790000|2021-08-11 08:16:30|2893.17|2893.17|2893.67|2893.67|2893.67|2893.67|2893.17|2893.17|0
1628669800000|2021-08-11 08:16:40|2893.78|2893.78|2893.86|2893.86|2893.86|2893.86|2893.78|2893.78|0
1628669810000|2021-08-11 08:16:50|2893.69|2893.69|2893.65|2893.65|2893.71|2893.71|2893.65|2893.65|0
1628669820000|2021-08-11 08:17:00|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|2893.61|0
1628669850000|2021-08-11 08:17:30|2893.77|2893.77|2894.32|2894.32|2894.32|2894.32|2893.77|2893.77|0
1628669860000|2021-08-11 08:17:40|2894.16|2894.16|2894.93|2894.93|2895.1|2895.1|2894.16|2894.16|0
1628669870000|2021-08-11 08:17:50|2894.68|2894.68|2894.84|2894.84|2895.09|2895.09|2894.68|2894.68|0
1628669880000|2021-08-11 08:18:00|2894.79|2894.79|2894.57|2894.57|2894.79|2894.79|2894.4|2894.4|0
1628669890000|2021-08-11 08:18:10|2894.62|2894.62|2894.84|2894.84|2894.84|2894.84|2894.62|2894.62|0
1628669900000|2021-08-11 08:18:20|2894.73|2894.73|2894.9|2894.9|2894.9|2894.9|2894.73|2894.73|0
1628669910000|2021-08-11 08:18:30|2894.84|2894.84|2894.73|2894.73|2894.9|2894.9|2894.73|2894.73|0
1628669920000|2021-08-11 08:18:40|2894.79|2894.79|2895.63|2895.63|2895.63|2895.63|2894.79|2894.79|0
1628669930000|2021-08-11 08:18:50|2895.47|2895.47|2895.91|2895.91|2895.91|2895.91|2895.47|2895.47|0
1628669940000|2021-08-11 08:19:00|2895.69|2895.69|2894.74|2894.74|2895.69|2895.69|2894.68|2894.68|0
1628669960000|2021-08-11 08:19:20|2894.68|2894.68|2893.85|2893.85|2894.68|2894.68|2893.85|2893.85|0
1628669970000|2021-08-11 08:19:30|2894.02|2894.02|2894.13|2894.13|2894.13|2894.13|2894.02|2894.02|0
1628669980000|2021-08-11 08:19:40|2894.01|2894.01|2893.86|2893.86|2894.01|2894.01|2893.86|2893.86|0
1628669990000|2021-08-11 08:19:50|2893.53|2893.53|2892.78|2892.78|2893.53|2893.53|2892.72|2892.72|0
1628670000000|2021-08-11 08:20:00|2892.44|2892.44|2892.38|2892.38|2892.47|2892.47|2892.38|2892.38|0
1628670010000|2021-08-11 08:20:10|2892.34|2892.34|2892.27|2892.27|2892.34|2892.34|2892.01|2892.01|0
1628670020000|2021-08-11 08:20:20|2892.22|2892.22|2891.89|2891.89|2892.22|2892.22|2891.89|2891.89|0
1628670030000|2021-08-11 08:20:30|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1628670040000|2021-08-11 08:20:40|2892.4|2892.4|2892.4|2892.4|2892.4|2892.4|2892.36|2892.36|0
1628670050000|2021-08-11 08:20:50|2892.36|2892.36|2892.54|2892.54|2892.54|2892.54|2892.31|2892.31|0
1628670060000|2021-08-11 08:21:00|2892.04|2892.04|2891.89|2891.89|2892.04|2892.04|2891.83|2891.83|0
1628670070000|2021-08-11 08:21:10|2892.06|2892.06|2892.16|2892.16|2892.16|2892.16|2892.06|2892.06|0
1628670080000|2021-08-11 08:21:20|2892.11|2892.11|2892.17|2892.17|2892.17|2892.17|2892.11|2892.11|0
1628670090000|2021-08-11 08:21:30|2892.21|2892.21|2892.2|2892.2|2892.22|2892.22|2892.2|2892.2|0
1628670100000|2021-08-11 08:21:40|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|2892.09|0
1628670110000|2021-08-11 08:21:50|2892.26|2892.26|2892.09|2892.09|2892.42|2892.42|2892.09|2892.09|0
1628670120000|2021-08-11 08:22:00|2892.05|2892.05|2891.57|2891.57|2892.05|2892.05|2891.46|2891.46|0
1628670130000|2021-08-11 08:22:10|2891.46|2891.46|2891.53|2891.53|2891.67|2891.67|2891.34|2891.34|0
1628670150000|2021-08-11 08:22:30|2891.49|2891.49|2891.77|2891.77|2891.77|2891.77|2891.49|2891.49|0
1628670160000|2021-08-11 08:22:40|2891.71|2891.71|2891.82|2891.82|2891.82|2891.82|2891.71|2891.71|0
1628670170000|2021-08-11 08:22:50|2891.74|2891.74|2891.69|2891.69|2891.74|2891.74|2891.69|2891.69|0
1628670190000|2021-08-11 08:23:10|2891.65|2891.65|2891.06|2891.06|2891.65|2891.65|2891|2891|0
1628670200000|2021-08-11 08:23:20|2890.73|2890.73|2890.89|2890.89|2891.06|2891.06|2890.73|2890.73|0
1628670210000|2021-08-11 08:23:30|2890.23|2890.23|2890.81|2890.81|2890.89|2890.89|2890.23|2890.23|0
1628670220000|2021-08-11 08:23:40|2890.48|2890.48|2890.64|2890.64|2890.81|2890.81|2890.48|2890.48|0
1628670230000|2021-08-11 08:23:50|2890.81|2890.81|2890.77|2890.77|2890.81|2890.81|2890.77|2890.77|0
1628670240000|2021-08-11 08:24:00|2890.44|2890.44|2889.44|2889.44|2890.44|2890.44|2889.44|2889.44|0
1628670250000|2021-08-11 08:24:10|2889.35|2889.35|2889.02|2889.02|2889.35|2889.35|2889.02|2889.02|0
1628670260000|2021-08-11 08:24:20|2889.06|2889.06|2888.91|2888.91|2889.13|2889.13|2888.91|2888.91|0
1628670270000|2021-08-11 08:24:30|2888.87|2888.87|2888.24|2888.24|2888.87|2888.87|2888.24|2888.24|0
1628670280000|2021-08-11 08:24:40|2888.36|2888.36|2887.7|2887.7|2888.36|2888.36|2887.7|2887.7|0
1628670290000|2021-08-11 08:24:50|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|2887.66|0
1628670300000|2021-08-11 08:25:00|2887.49|2887.49|2887.42|2887.42|2887.53|2887.53|2887.42|2887.42|0
1628670310000|2021-08-11 08:25:10|2887.13|2887.13|2886.68|2886.68|2887.13|2887.13|2886.68|2886.68|0
1628670320000|2021-08-11 08:25:20|2886.6|2886.6|2886.6|2886.6|2886.6|2886.6|2886.6|2886.6|0
1628670340000|2021-08-11 08:25:40|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|0
1628670360000|2021-08-11 08:26:00|2886.57|2886.57|2886.07|2886.07|2886.57|2886.57|2886.07|2886.07|0
1628670390000|2021-08-11 08:26:30|2886.61|2886.61|2886.95|2886.95|2886.95|2886.95|2886.61|2886.61|0
1628670400000|2021-08-11 08:26:40|2886.96|2886.96|2885.98|2885.98|2886.96|2886.96|2885.98|2885.98|0
1628670410000|2021-08-11 08:26:50|2886.2|2886.2|2886.62|2886.62|2886.71|2886.71|2886.2|2886.2|0
1628670420000|2021-08-11 08:27:00|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|2886.75|0
1628670430000|2021-08-11 08:27:10|2886.92|2886.92|2886.92|2886.92|2886.92|2886.92|2886.92|2886.92|0
1628670450000|2021-08-11 08:27:30|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|2887.03|0
1628670460000|2021-08-11 08:27:40|2886.95|2886.95|2886.9|2886.9|2886.95|2886.95|2886.9|2886.9|0
1628670480000|2021-08-11 08:28:00|2886.86|2886.86|2886.93|2886.93|2887.25|2887.25|2886.86|2886.86|0
1628670490000|2021-08-11 08:28:10|2886.77|2886.77|2887.1|2887.1|2887.1|2887.1|2886.77|2886.77|0
1628670500000|2021-08-11 08:28:20|2887.04|2887.04|2887.04|2887.04|2887.04|2887.04|2887.04|2887.04|0
1628670510000|2021-08-11 08:28:30|2887.25|2887.25|2887.28|2887.28|2887.4|2887.4|2887.25|2887.25|0
1628670520000|2021-08-11 08:28:40|2887.11|2887.11|2886.55|2886.55|2887.11|2887.11|2886.55|2886.55|0
1628670530000|2021-08-11 08:28:50|2886.83|2886.83|2887.64|2887.64|2887.64|2887.64|2886.83|2886.83|0
1628670550000|2021-08-11 08:29:10|2888.14|2888.14|2888.14|2888.14|2888.14|2888.14|2888.14|2888.14|0
1628670560000|2021-08-11 08:29:20|2888.47|2888.47|2888.55|2888.55|2888.55|2888.55|2888.47|2888.47|0
1628670570000|2021-08-11 08:29:30|2888.56|2888.56|2888.53|2888.53|2888.56|2888.56|2888.53|2888.53|0
1628670580000|2021-08-11 08:29:40|2888.57|2888.57|2888.1|2888.1|2888.6|2888.6|2888.1|2888.1|0
1628670590000|2021-08-11 08:29:50|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|2888.26|0
1628670600000|2021-08-11 08:30:00|2888.24|2888.24|2888.27|2888.27|2888.27|2888.27|2888.24|2888.24|0
1628670630000|2021-08-11 08:30:30|2888.11|2888.11|2888.05|2888.05|2888.11|2888.11|2888.05|2888.05|0
1628670640000|2021-08-11 08:30:40|2888.09|2888.09|2887.93|2887.93|2888.09|2888.09|2887.76|2887.76|0
1628670650000|2021-08-11 08:30:50|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|0
1628670660000|2021-08-11 08:31:00|2887.72|2887.72|2887.4|2887.4|2887.72|2887.72|2887.4|2887.4|0
1628670670000|2021-08-11 08:31:10|2887.24|2887.24|2887.32|2887.32|2887.32|2887.32|2887.24|2887.24|0
1628670680000|2021-08-11 08:31:20|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|2887.21|0
1628670700000|2021-08-11 08:31:40|2887.37|2887.37|2887.71|2887.71|2887.71|2887.71|2887.37|2887.37|0
1628670720000|2021-08-11 08:32:00|2887.88|2887.88|2888.81|2888.81|2889.09|2889.09|2887.88|2887.88|0
1628670730000|2021-08-11 08:32:10|2888.73|2888.73|2888.81|2888.81|2888.81|2888.81|2888.73|2888.73|0
1628670740000|2021-08-11 08:32:20|2888.87|2888.87|2889.66|2889.66|2889.7|2889.7|2888.87|2888.87|0
1628670750000|2021-08-11 08:32:30|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|2889.7|0
1628670760000|2021-08-11 08:32:40|2890.04|2890.04|2890.08|2890.08|2890.08|2890.08|2890.04|2890.04|0
1628670770000|2021-08-11 08:32:50|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|2890.74|0
1628670790000|2021-08-11 08:33:10|2890.8|2890.8|2890.8|2890.8|2890.8|2890.8|2890.8|2890.8|0
1628670800000|2021-08-11 08:33:20|2891.13|2891.13|2891.17|2891.17|2891.17|2891.17|2891.13|2891.13|0
1628670810000|2021-08-11 08:33:30|2891.43|2891.43|2891.67|2891.67|2891.67|2891.67|2891.43|2891.43|0
1628670820000|2021-08-11 08:33:40|2892.28|2892.28|2892.51|2892.51|2892.56|2892.56|2892.28|2892.28|0
1628670830000|2021-08-11 08:33:50|2892.62|2892.62|2892.79|2892.79|2892.79|2892.79|2892.62|2892.62|0
1628670840000|2021-08-11 08:34:00|2893.12|2893.12|2893.12|2893.12|2893.12|2893.12|2892.96|2892.96|0
1628670850000|2021-08-11 08:34:10|2893.24|2893.24|2894.52|2894.52|2894.52|2894.52|2893.24|2893.24|0
1628670860000|2021-08-11 08:34:20|2894.19|2894.19|2894.27|2894.27|2894.27|2894.27|2894.19|2894.19|0
1628670870000|2021-08-11 08:34:30|2894.04|2894.04|2894.37|2894.37|2894.37|2894.37|2894.04|2894.04|0
1628670890000|2021-08-11 08:34:50|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|2894.46|0
1628670900000|2021-08-11 08:35:00|2894.73|2894.73|2895.15|2895.15|2895.21|2895.21|2894.73|2894.73|0
1628670910000|2021-08-11 08:35:10|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1628670920000|2021-08-11 08:35:20|2894.89|2894.89|2894.37|2894.37|2894.89|2894.89|2894.37|2894.37|0
1628670930000|2021-08-11 08:35:30|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|0
1628670940000|2021-08-11 08:35:40|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|2894.54|0
1628670950000|2021-08-11 08:35:50|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|2894.7|0
1628670960000|2021-08-11 08:36:00|2894.79|2894.79|2894.51|2894.51|2894.79|2894.79|2894.45|2894.45|0
1628670970000|2021-08-11 08:36:10|2894.84|2894.84|2894.67|2894.67|2894.84|2894.84|2894.67|2894.67|0
1628670980000|2021-08-11 08:36:20|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|2894.84|0
1628670990000|2021-08-11 08:36:30|2895.06|2895.06|2895.02|2895.02|2895.06|2895.06|2895.02|2895.02|0
1628671000000|2021-08-11 08:36:40|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|0
1628671010000|2021-08-11 08:36:50|2895.46|2895.46|2895.46|2895.46|2895.8|2895.8|2895.46|2895.46|0
1628671020000|2021-08-11 08:37:00|2895.48|2895.48|2895.32|2895.32|2895.48|2895.48|2895.32|2895.32|0
1628671030000|2021-08-11 08:37:10|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1628671040000|2021-08-11 08:37:20|2895.52|2895.52|2895.69|2895.69|2895.69|2895.69|2895.52|2895.52|0
1628671050000|2021-08-11 08:37:30|2895.81|2895.81|2895.99|2895.99|2895.99|2895.99|2895.81|2895.81|0
1628671060000|2021-08-11 08:37:40|2896.04|2896.04|2897.08|2897.08|2897.08|2897.08|2896.04|2896.04|0
1628671070000|2021-08-11 08:37:50|2897.14|2897.14|2897.01|2897.01|2897.35|2897.35|2897.01|2897.01|0
1628671080000|2021-08-11 08:38:00|2896.85|2896.85|2896.41|2896.41|2896.85|2896.85|2896.39|2896.39|0
1628671090000|2021-08-11 08:38:10|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|2896.49|0
1628671110000|2021-08-11 08:38:30|2896.38|2896.38|2896.43|2896.43|2896.43|2896.43|2896.38|2896.38|0
1628671120000|2021-08-11 08:38:40|2896.49|2896.49|2896.64|2896.64|2896.64|2896.64|2896.49|2896.49|0
1628671130000|2021-08-11 08:38:50|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|0
1628671140000|2021-08-11 08:39:00|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|2896.97|0
1628671150000|2021-08-11 08:39:10|2896.81|2896.81|2896.98|2896.98|2896.98|2896.98|2896.81|2896.81|0
1628671160000|2021-08-11 08:39:20|2897.02|2897.02|2897.19|2897.19|2897.19|2897.19|2896.85|2896.85|0
1628671170000|2021-08-11 08:39:30|2897.32|2897.32|2897.36|2897.36|2897.36|2897.36|2897.32|2897.32|0
1628671190000|2021-08-11 08:39:50|2897.69|2897.69|2897.91|2897.91|2897.91|2897.91|2897.69|2897.69|0
1628671210000|2021-08-11 08:40:10|2898.02|2898.02|2898.41|2898.41|2898.41|2898.41|2898.02|2898.02|0
1628671220000|2021-08-11 08:40:20|2898.58|2898.58|2898.69|2898.69|2898.69|2898.69|2898.58|2898.58|0
1628671230000|2021-08-11 08:40:30|2898.58|2898.58|2898.54|2898.54|2898.58|2898.58|2898.54|2898.54|0
1628671240000|2021-08-11 08:40:40|2898.58|2898.58|2898.44|2898.44|2898.58|2898.58|2898.42|2898.42|0
1628671250000|2021-08-11 08:40:50|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|2898.36|0
1628671270000|2021-08-11 08:41:10|2898.13|2898.13|2898.08|2898.08|2898.13|2898.13|2898.08|2898.08|0
1628671280000|2021-08-11 08:41:20|2898.25|2898.25|2898.82|2898.82|2898.82|2898.82|2898.25|2898.25|0
1628671300000|2021-08-11 08:41:40|2898.74|2898.74|2898.4|2898.4|2898.96|2898.96|2898.4|2898.4|0
1628671310000|2021-08-11 08:41:50|2898.48|2898.48|2898.87|2898.87|2898.87|2898.87|2898.48|2898.48|0
1628671320000|2021-08-11 08:42:00|2898.81|2898.81|2898.76|2898.76|2898.81|2898.81|2898.76|2898.76|0
1628671330000|2021-08-11 08:42:10|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|2898.7|0
1628671340000|2021-08-11 08:42:20|2898.46|2898.46|2898.29|2898.29|2898.46|2898.46|2898.29|2898.29|0
1628671360000|2021-08-11 08:42:40|2898.41|2898.41|2898.75|2898.75|2898.75|2898.75|2898.41|2898.41|0
1628671370000|2021-08-11 08:42:50|2898.83|2898.83|2899.16|2899.16|2899.16|2899.16|2898.83|2898.83|0
1628671380000|2021-08-11 08:43:00|2899|2899|2899|2899|2899|2899|2899|2899|0
1628671390000|2021-08-11 08:43:10|2899.07|2899.07|2899|2899|2899.07|2899.07|2898.97|2898.97|0
1628671400000|2021-08-11 08:43:20|2899.08|2899.08|2899.26|2899.26|2899.57|2899.57|2899.08|2899.08|0
1628671410000|2021-08-11 08:43:30|2899.3|2899.3|2898.96|2898.96|2899.3|2899.3|2898.96|2898.96|0
1628671420000|2021-08-11 08:43:40|2899.13|2899.13|2899.46|2899.46|2899.46|2899.46|2899.13|2899.13|0
1628671430000|2021-08-11 08:43:50|2899.52|2899.52|2899.46|2899.46|2899.57|2899.57|2899.46|2899.46|0
1628671440000|2021-08-11 08:44:00|2899.34|2899.34|2899.3|2899.3|2899.34|2899.34|2899.3|2899.3|0
1628671460000|2021-08-11 08:44:20|2899.13|2899.13|2899.5|2899.5|2900.13|2900.13|2899.13|2899.13|0
1628671470000|2021-08-11 08:44:30|2899.54|2899.54|2899.45|2899.45|2899.66|2899.66|2899.45|2899.45|0
1628671490000|2021-08-11 08:44:50|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|2899.39|0
1628671500000|2021-08-11 08:45:00|2899.17|2899.17|2899.07|2899.07|2899.17|2899.17|2899.07|2899.07|0
1628671510000|2021-08-11 08:45:10|2898.73|2898.73|2898.61|2898.61|2898.73|2898.73|2898.48|2898.48|0
1628671520000|2021-08-11 08:45:20|2898.57|2898.57|2898.79|2898.79|2898.79|2898.79|2898.07|2898.07|0
1628671530000|2021-08-11 08:45:30|2898.9|2898.9|2898.96|2898.96|2899.02|2899.02|2898.9|2898.9|0
1628671550000|2021-08-11 08:45:50|2899|2899|2899|2899|2899|2899|2899|2899|0
1628671560000|2021-08-11 08:46:00|2899.05|2899.05|2899.69|2899.69|2899.69|2899.69|2899|2899|0
1628671570000|2021-08-11 08:46:10|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|2899.78|0
1628671590000|2021-08-11 08:46:30|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|0
1628671600000|2021-08-11 08:46:40|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1628671610000|2021-08-11 08:46:50|2899.9|2899.9|2900.59|2900.59|2900.59|2900.59|2899.9|2899.9|0
1628671620000|2021-08-11 08:47:00|2900.57|2900.57|2900.59|2900.59|2900.59|2900.59|2900.57|2900.57|0
1628671630000|2021-08-11 08:47:10|2901.05|2901.05|2901.77|2901.77|2901.77|2901.77|2901.05|2901.05|0
1628671640000|2021-08-11 08:47:20|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|2901.72|0
1628671650000|2021-08-11 08:47:30|2901.76|2901.76|2901.84|2901.84|2901.84|2901.84|2901.76|2901.76|0
1628671660000|2021-08-11 08:47:40|2901.88|2901.88|2901.95|2901.95|2901.95|2901.95|2901.88|2901.88|0
1628671670000|2021-08-11 08:47:50|2901.96|2901.96|2901.96|2901.96|2901.96|2901.96|2901.96|2901.96|0
1628671680000|2021-08-11 08:48:00|2902.1|2902.1|2902.35|2902.35|2902.35|2902.35|2902.03|2902.03|0
1628671690000|2021-08-11 08:48:10|2902.47|2902.47|2902.09|2902.09|2902.53|2902.53|2902.09|2902.09|0
1628671700000|2021-08-11 08:48:20|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|2902.03|0
1628671710000|2021-08-11 08:48:30|2901.87|2901.87|2901.39|2901.39|2901.89|2901.89|2901.39|2901.39|0
1628671720000|2021-08-11 08:48:40|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|2901.56|0
1628671740000|2021-08-11 08:49:00|2901.5|2901.5|2901.27|2901.27|2901.62|2901.62|2901.27|2901.27|0
1628671760000|2021-08-11 08:49:20|2901.26|2901.26|2901.2|2901.2|2901.26|2901.26|2901.2|2901.2|0
1628671770000|2021-08-11 08:49:30|2901.22|2901.22|2900.45|2900.45|2901.22|2901.22|2900.45|2900.45|0
1628671780000|2021-08-11 08:49:40|2900.28|2900.28|2899.36|2899.36|2900.28|2900.28|2899.36|2899.36|0
1628671790000|2021-08-11 08:49:50|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|2899.32|0
1628671800000|2021-08-11 08:50:00|2899.49|2899.49|2899.61|2899.61|2899.65|2899.65|2899.49|2899.49|0
1628671810000|2021-08-11 08:50:10|2900.28|2900.28|2900.98|2900.98|2900.98|2900.98|2900.28|2900.28|0
1628671820000|2021-08-11 08:50:20|2901.03|2901.03|2901.12|2901.12|2901.12|2901.12|2901.03|2901.03|0
1628671830000|2021-08-11 08:50:30|2901.16|2901.16|2901.39|2901.39|2901.39|2901.39|2901.16|2901.16|0
1628671840000|2021-08-11 08:50:40|2901.44|2901.44|2901.22|2901.22|2901.44|2901.44|2901.22|2901.22|0
1628671850000|2021-08-11 08:50:50|2901.05|2901.05|2901.05|2901.05|2901.05|2901.05|2901.05|2901.05|0
1628671860000|2021-08-11 08:51:00|2901.11|2901.11|2901.15|2901.15|2901.15|2901.15|2901.11|2901.11|0
1628671870000|2021-08-11 08:51:10|2901.19|2901.19|2901.27|2901.27|2901.27|2901.27|2901.19|2901.19|0
1628671880000|2021-08-11 08:51:20|2901.39|2901.39|2902.22|2902.22|2902.22|2902.22|2901.39|2901.39|0
1628671900000|2021-08-11 08:51:40|2901.92|2901.92|2902|2902|2902|2902|2901.92|2901.92|0
1628671920000|2021-08-11 08:52:00|2901.94|2901.94|2901.8|2901.8|2901.96|2901.96|2901.8|2901.8|0
1628671940000|2021-08-11 08:52:20|2901.52|2901.52|2901.21|2901.21|2901.52|2901.52|2901.21|2901.21|0
1628671950000|2021-08-11 08:52:30|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1628671960000|2021-08-11 08:52:40|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|0
1628671970000|2021-08-11 08:52:50|2900.22|2900.22|2900.16|2900.16|2900.22|2900.22|2900.16|2900.16|0
1628671980000|2021-08-11 08:53:00|2900.14|2900.14|2900.09|2900.09|2900.14|2900.14|2900.05|2900.05|0
1628671990000|2021-08-11 08:53:10|2900.11|2900.11|2899.99|2899.99|2900.11|2900.11|2899.99|2899.99|0
1628672000000|2021-08-11 08:53:20|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|2900.05|0
1628672030000|2021-08-11 08:53:50|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1628672040000|2021-08-11 08:54:00|2900.04|2900.04|2899.82|2899.82|2900.04|2900.04|2899.82|2899.82|0
1628672050000|2021-08-11 08:54:10|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|2899.73|0
1628672060000|2021-08-11 08:54:20|2899.4|2899.4|2899.51|2899.51|2899.51|2899.51|2899.4|2899.4|0
1628672070000|2021-08-11 08:54:30|2900.19|2900.19|2900.23|2900.23|2900.23|2900.23|2900.19|2900.19|0
1628672090000|2021-08-11 08:54:50|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|2899.67|0
1628672100000|2021-08-11 08:55:00|2899.33|2899.33|2899.33|2899.33|2899.33|2899.33|2899.33|2899.33|0
1628672110000|2021-08-11 08:55:10|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|2899.5|0
1628672120000|2021-08-11 08:55:20|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|2899.38|0
1628672130000|2021-08-11 08:55:30|2899.36|2899.36|2899.34|2899.34|2899.36|2899.36|2899.34|2899.34|0
1628672140000|2021-08-11 08:55:40|2899.5|2899.5|2899.83|2899.83|2899.83|2899.83|2899.5|2899.5|0
1628672150000|2021-08-11 08:55:50|2899.78|2899.78|2899.72|2899.72|2899.78|2899.78|2899.72|2899.72|0
1628672160000|2021-08-11 08:56:00|2899.78|2899.78|2900.21|2900.21|2900.21|2900.21|2899.76|2899.76|0
1628672180000|2021-08-11 08:56:20|2900.33|2900.33|2900.66|2900.66|2900.66|2900.66|2900.33|2900.33|0
1628672190000|2021-08-11 08:56:30|2900.55|2900.55|2900.92|2900.92|2900.92|2900.92|2900.44|2900.44|0
1628672200000|2021-08-11 08:56:40|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1628672210000|2021-08-11 08:56:50|2900.53|2900.53|2900.49|2900.49|2900.53|2900.53|2900.49|2900.49|0
1628672230000|2021-08-11 08:57:10|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|0
1628672240000|2021-08-11 08:57:20|2900.76|2900.76|2900.81|2900.81|2900.81|2900.81|2900.76|2900.76|0
1628672250000|2021-08-11 08:57:30|2900.83|2900.83|2900.89|2900.89|2900.91|2900.91|2900.83|2900.83|0
1628672260000|2021-08-11 08:57:40|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|2901.06|0
1628672270000|2021-08-11 08:57:50|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1628672280000|2021-08-11 08:58:00|2900.78|2900.78|2900.42|2900.42|2900.78|2900.78|2900.42|2900.42|0
1628672290000|2021-08-11 08:58:10|2900.25|2900.25|2900.42|2900.42|2900.42|2900.42|2900.25|2900.25|0
1628672310000|2021-08-11 08:58:30|2900.46|2900.46|2900.46|2900.46|2900.46|2900.46|2900.46|2900.46|0
1628672320000|2021-08-11 08:58:40|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|2900.13|0
1628672330000|2021-08-11 08:58:50|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2899.86|2899.86|0
1628672340000|2021-08-11 08:59:00|2900.19|2900.19|2901.49|2901.49|2901.49|2901.49|2900.19|2900.19|0
1628672350000|2021-08-11 08:59:10|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|0
1628672360000|2021-08-11 08:59:20|2901.06|2901.06|2901.01|2901.01|2901.06|2901.06|2901.01|2901.01|0
1628672370000|2021-08-11 08:59:30|2901.05|2901.05|2901.21|2901.21|2901.21|2901.21|2901.05|2901.05|0
1628672380000|2021-08-11 08:59:40|2901.16|2901.16|2901.25|2901.25|2901.36|2901.36|2901.09|2901.09|0
1628672390000|2021-08-11 08:59:50|2901.42|2901.42|2901.47|2901.47|2901.47|2901.47|2901.42|2901.42|0
1628672400000|2021-08-11 09:00:00|2901.36|2901.36|2901.32|2901.32|2901.36|2901.36|2901.32|2901.32|0
1628672410000|2021-08-11 09:00:10|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|0
1628672430000|2021-08-11 09:00:30|2900.96|2900.96|2900.5|2900.5|2900.96|2900.96|2900.5|2900.5|0
1628672440000|2021-08-11 09:00:40|2900.41|2900.41|2900.53|2900.53|2900.53|2900.53|2900.41|2900.41|0
1628672450000|2021-08-11 09:00:50|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1628672460000|2021-08-11 09:01:00|2900.53|2900.53|2900.01|2900.01|2900.55|2900.55|2900.01|2900.01|0
1628672480000|2021-08-11 09:01:20|2900.05|2900.05|2900.87|2900.87|2900.87|2900.87|2900.05|2900.05|0
1628672490000|2021-08-11 09:01:30|2900.98|2900.98|2901.4|2901.4|2901.4|2901.4|2900.98|2900.98|0
1628672500000|2021-08-11 09:01:40|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|2901.48|0
1628672510000|2021-08-11 09:01:50|2901.4|2901.4|2901.12|2901.12|2901.4|2901.4|2901.12|2901.12|0
1628672520000|2021-08-11 09:02:00|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|2901.18|0
1628672530000|2021-08-11 09:02:10|2901.01|2901.01|2900.88|2900.88|2901.01|2901.01|2900.86|2900.86|0
1628672550000|2021-08-11 09:02:30|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|0
1628672560000|2021-08-11 09:02:40|2900.28|2900.28|2899.65|2899.65|2900.28|2900.28|2899.65|2899.65|0
1628672570000|2021-08-11 09:02:50|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1628672580000|2021-08-11 09:03:00|2899.28|2899.28|2899.45|2899.45|2899.45|2899.45|2899.28|2899.28|0
1628672590000|2021-08-11 09:03:10|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|2899.4|0
1628672600000|2021-08-11 09:03:20|2898.97|2898.97|2898.92|2898.92|2898.97|2898.97|2898.92|2898.92|0
1628672610000|2021-08-11 09:03:30|2898.88|2898.88|2898.41|2898.41|2898.88|2898.88|2898.41|2898.41|0
1628672620000|2021-08-11 09:03:40|2898.31|2898.31|2896.81|2896.81|2898.31|2898.31|2896.81|2896.81|0
1628672630000|2021-08-11 09:03:50|2896.15|2896.15|2895.63|2895.63|2896.15|2896.15|2895.63|2895.63|0
1628672640000|2021-08-11 09:04:00|2895.72|2895.72|2896.2|2896.2|2896.2|2896.2|2895.72|2895.72|0
1628672650000|2021-08-11 09:04:10|2896.16|2896.16|2896.11|2896.11|2896.16|2896.16|2896.11|2896.11|0
1628672660000|2021-08-11 09:04:20|2896.15|2896.15|2896.26|2896.26|2896.26|2896.26|2896.06|2896.06|0
1628672670000|2021-08-11 09:04:30|2896.38|2896.38|2896.49|2896.49|2896.54|2896.54|2896.38|2896.38|0
1628672680000|2021-08-11 09:04:40|2896.43|2896.43|2895.92|2895.92|2896.43|2896.43|2895.92|2895.92|0
1628672690000|2021-08-11 09:04:50|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|2895.84|0
1628672700000|2021-08-11 09:05:00|2895.8|2895.8|2897.11|2897.11|2897.27|2897.27|2895.8|2895.8|0
1628672710000|2021-08-11 09:05:10|2897.81|2897.81|2898.03|2898.03|2898.09|2898.09|2897.81|2897.81|0
1628672720000|2021-08-11 09:05:20|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|2898.14|0
1628672730000|2021-08-11 09:05:30|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|2898.25|0
1628672740000|2021-08-11 09:05:40|2898.75|2898.75|2898.18|2898.18|2898.75|2898.75|2898.18|2898.18|0
1628672750000|2021-08-11 09:05:50|2898.29|2898.29|2898.3|2898.3|2898.3|2898.3|2898.29|2898.29|0
1628672760000|2021-08-11 09:06:00|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|2898.48|0
1628672770000|2021-08-11 09:06:10|2898.64|2898.64|2898.48|2898.48|2898.64|2898.64|2898.48|2898.48|0
1628672780000|2021-08-11 09:06:20|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|2898.64|0
1628672800000|2021-08-11 09:06:40|2897.87|2897.87|2898.2|2898.2|2898.2|2898.2|2897.87|2897.87|0
1628672810000|2021-08-11 09:06:50|2898.28|2898.28|2898.28|2898.28|2898.28|2898.28|2898.28|2898.28|0
1628672830000|2021-08-11 09:07:10|2898.45|2898.45|2898.5|2898.5|2898.5|2898.5|2898.45|2898.45|0
1628672840000|2021-08-11 09:07:20|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|0
1628672850000|2021-08-11 09:07:30|2898.62|2898.62|2899.1|2899.1|2899.17|2899.17|2898.62|2898.62|0
1628672870000|2021-08-11 09:07:50|2898.93|2898.93|2898.82|2898.82|2898.93|2898.93|2898.82|2898.82|0
1628672880000|2021-08-11 09:08:00|2898.59|2898.59|2898.27|2898.27|2898.59|2898.59|2898.27|2898.27|0
1628672890000|2021-08-11 09:08:10|2898.24|2898.24|2898.29|2898.29|2898.37|2898.37|2898.2|2898.2|0
1628672900000|2021-08-11 09:08:20|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|0
1628672920000|2021-08-11 09:08:40|2898.29|2898.29|2898.45|2898.45|2898.45|2898.45|2898.29|2898.29|0
1628672940000|2021-08-11 09:09:00|2898.5|2898.5|2898.78|2898.78|2898.78|2898.78|2898.5|2898.5|0
1628672950000|2021-08-11 09:09:10|2898.94|2898.94|2898.83|2898.83|2898.94|2898.94|2898.83|2898.83|0
1628672960000|2021-08-11 09:09:20|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|2898.77|0
1628672970000|2021-08-11 09:09:30|2898.6|2898.6|2898.2|2898.2|2898.6|2898.6|2898.2|2898.2|0
1628672980000|2021-08-11 09:09:40|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|0
1628672990000|2021-08-11 09:09:50|2897.33|2897.33|2897|2897|2897.33|2897.33|2897|2897|0
1628673000000|2021-08-11 09:10:00|2897.08|2897.08|2895.4|2895.4|2897.08|2897.08|2895.3|2895.3|0
1628673010000|2021-08-11 09:10:10|2895.44|2895.44|2895.77|2895.77|2895.77|2895.77|2895.36|2895.36|0
1628673020000|2021-08-11 09:10:20|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1628673050000|2021-08-11 09:10:50|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|2895.94|0
1628673060000|2021-08-11 09:11:00|2895.77|2895.77|2895.99|2895.99|2895.99|2895.99|2895.77|2895.77|0
1628673070000|2021-08-11 09:11:10|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.1|2896.1|0
1628673100000|2021-08-11 09:11:40|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1628673110000|2021-08-11 09:11:50|2896.31|2896.31|2896.72|2896.72|2896.72|2896.72|2896.31|2896.31|0
1628673120000|2021-08-11 09:12:00|2896.78|2896.78|2896.29|2896.29|2896.89|2896.89|2896.29|2896.29|0
1628673130000|2021-08-11 09:12:10|2896.86|2896.86|2897.01|2897.01|2897.01|2897.01|2896.86|2896.86|0
1628673140000|2021-08-11 09:12:20|2897.07|2897.07|2897.07|2897.07|2897.07|2897.07|2897.07|2897.07|0
1628673150000|2021-08-11 09:12:30|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1628673160000|2021-08-11 09:12:40|2898.07|2898.07|2898.18|2898.18|2898.18|2898.18|2898.07|2898.07|0
1628673170000|2021-08-11 09:12:50|2898.4|2898.4|2898.44|2898.44|2898.44|2898.44|2898.4|2898.4|0
1628673180000|2021-08-11 09:13:00|2898.49|2898.49|2899.32|2899.32|2899.32|2899.32|2898.49|2898.49|0
1628673190000|2021-08-11 09:13:10|2899.15|2899.15|2899.32|2899.32|2899.32|2899.32|2899.15|2899.15|0
1628673200000|2021-08-11 09:13:20|2899.35|2899.35|2899.68|2899.68|2899.68|2899.68|2899.35|2899.35|0
1628673210000|2021-08-11 09:13:30|2899.72|2899.72|2898.8|2898.8|2899.72|2899.72|2898.8|2898.8|0
1628673220000|2021-08-11 09:13:40|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|2898.86|0
1628673230000|2021-08-11 09:13:50|2899.03|2899.03|2899.03|2899.03|2899.03|2899.03|2898.91|2898.91|0
1628673240000|2021-08-11 09:14:00|2898.69|2898.69|2898.52|2898.52|2898.69|2898.69|2898.52|2898.52|0
1628673250000|2021-08-11 09:14:10|2898.02|2898.02|2898.19|2898.19|2898.19|2898.19|2898.02|2898.02|0
1628673270000|2021-08-11 09:14:30|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|2898.02|0
1628673280000|2021-08-11 09:14:40|2897.79|2897.79|2897.63|2897.63|2897.85|2897.85|2897.63|2897.63|0
1628673290000|2021-08-11 09:14:50|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|2897.69|0
1628673300000|2021-08-11 09:15:00|2898.02|2898.02|2898.23|2898.23|2898.23|2898.23|2897.98|2897.98|0
1628673310000|2021-08-11 09:15:10|2898.35|2898.35|2898.4|2898.4|2898.4|2898.4|2898.35|2898.35|0
1628673320000|2021-08-11 09:15:20|2898.36|2898.36|2898.47|2898.47|2898.47|2898.47|2898.24|2898.24|0
1628673330000|2021-08-11 09:15:30|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|2898.49|0
1628673340000|2021-08-11 09:15:40|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|2898.26|0
1628673350000|2021-08-11 09:15:50|2898.32|2898.32|2898.31|2898.31|2898.37|2898.37|2898.31|2898.31|0
1628673360000|2021-08-11 09:16:00|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|2898.2|0
1628673370000|2021-08-11 09:16:10|2898.37|2898.37|2898.44|2898.44|2898.44|2898.44|2898.33|2898.33|0
1628673380000|2021-08-11 09:16:20|2898.52|2898.52|2898.41|2898.41|2898.52|2898.52|2898.41|2898.41|0
1628673390000|2021-08-11 09:16:30|2898.47|2898.47|2899.15|2899.15|2899.15|2899.15|2898.47|2898.47|0
1628673400000|2021-08-11 09:16:40|2898.94|2898.94|2899.11|2899.11|2899.11|2899.11|2898.94|2898.94|0
1628673420000|2021-08-11 09:17:00|2899.22|2899.22|2899.43|2899.43|2899.43|2899.43|2899.22|2899.22|0
1628673430000|2021-08-11 09:17:10|2898.99|2898.99|2899.02|2899.02|2899.02|2899.02|2898.69|2898.69|0
1628673440000|2021-08-11 09:17:20|2899.08|2899.08|2899.49|2899.49|2899.49|2899.49|2899.08|2899.08|0
1628673450000|2021-08-11 09:17:30|2900.27|2900.27|2900.02|2900.02|2900.35|2900.35|2900.02|2900.02|0
1628673460000|2021-08-11 09:17:40|2899.81|2899.81|2900.15|2900.15|2900.15|2900.15|2899.76|2899.76|0
1628673470000|2021-08-11 09:17:50|2900.31|2900.31|2900.27|2900.27|2900.31|2900.31|2900.27|2900.27|0
1628673480000|2021-08-11 09:18:00|2900.33|2900.33|2900.5|2900.5|2900.5|2900.5|2900.33|2900.33|0
1628673490000|2021-08-11 09:18:10|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1628673510000|2021-08-11 09:18:30|2900.91|2900.91|2901.13|2901.13|2901.13|2901.13|2900.91|2900.91|0
1628673520000|2021-08-11 09:18:40|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|2901.15|0
1628673530000|2021-08-11 09:18:50|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1628673550000|2021-08-11 09:19:10|2900.82|2900.82|2900|2900|2900.82|2900.82|2900|2900|0
1628673560000|2021-08-11 09:19:20|2900.17|2900.17|2900.17|2900.17|2900.17|2900.17|2900.14|2900.14|0
1628673580000|2021-08-11 09:19:40|2900.28|2900.28|2900.38|2900.38|2900.38|2900.38|2900.28|2900.28|0
1628673590000|2021-08-11 09:19:50|2900.39|2900.39|2900.43|2900.43|2900.43|2900.43|2900.39|2900.39|0
1628673600000|2021-08-11 09:20:00|2900.45|2900.45|2900.57|2900.57|2900.57|2900.57|2900.45|2900.45|0
1628673610000|2021-08-11 09:20:10|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|0
1628673620000|2021-08-11 09:20:20|2900.79|2900.79|2901.62|2901.62|2901.62|2901.62|2900.79|2900.79|0
1628673630000|2021-08-11 09:20:30|2901.7|2901.7|2901.98|2901.98|2902.04|2902.04|2901.7|2901.7|0
1628673640000|2021-08-11 09:20:40|2902.16|2902.16|2902.21|2902.21|2902.21|2902.21|2902.16|2902.16|0
1628673670000|2021-08-11 09:21:10|2902.3|2902.3|2903.14|2903.14|2903.14|2903.14|2902.3|2902.3|0
1628673680000|2021-08-11 09:21:20|2903.16|2903.16|2903.29|2903.29|2903.29|2903.29|2903.16|2903.16|0
1628673700000|2021-08-11 09:21:40|2903.3|2903.3|2902.61|2902.61|2903.3|2903.3|2902.61|2902.61|0
1628673710000|2021-08-11 09:21:50|2902.59|2902.59|2902.63|2902.63|2902.63|2902.63|2902.59|2902.59|0
1628673720000|2021-08-11 09:22:00|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|2902.46|0
1628673740000|2021-08-11 09:22:20|2902.51|2902.51|2902.38|2902.38|2902.51|2902.51|2902.34|2902.34|0
1628673770000|2021-08-11 09:22:50|2902.5|2902.5|2903|2903|2903|2903|2902.5|2902.5|0
1628673780000|2021-08-11 09:23:00|2903.1|2903.1|2902.76|2902.76|2903.1|2903.1|2902.76|2902.76|0
1628673790000|2021-08-11 09:23:10|2902.72|2902.72|2902.72|2902.72|2902.72|2902.72|2902.72|2902.72|0
1628673800000|2021-08-11 09:23:20|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|2902.39|0
1628673820000|2021-08-11 09:23:40|2902.22|2902.22|2902.28|2902.28|2902.28|2902.28|2902.22|2902.22|0
1628673830000|2021-08-11 09:23:50|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|0
1628673840000|2021-08-11 09:24:00|2902.62|2902.62|2902.67|2902.67|2902.67|2902.67|2902.62|2902.62|0
1628673850000|2021-08-11 09:24:10|2902.73|2902.73|2902.56|2902.56|2902.73|2902.73|2902.56|2902.56|0
1628673860000|2021-08-11 09:24:20|2902.45|2902.45|2902.34|2902.34|2902.45|2902.45|2902.34|2902.34|0
1628673870000|2021-08-11 09:24:30|2902.42|2902.42|2902.42|2902.42|2902.42|2902.42|2902.42|2902.42|0
1628673900000|2021-08-11 09:25:00|2902.75|2902.75|2902.58|2902.58|2902.75|2902.75|2902.58|2902.58|0
1628673930000|2021-08-11 09:25:30|2902.64|2902.64|2902.19|2902.19|2902.64|2902.64|2902.19|2902.19|0
1628673940000|2021-08-11 09:25:40|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|0
1628673960000|2021-08-11 09:26:00|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|0
1628673970000|2021-08-11 09:26:10|2902.27|2902.27|2902.22|2902.22|2902.27|2902.27|2902.22|2902.22|0
1628673980000|2021-08-11 09:26:20|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|2902.27|0
1628674000000|2021-08-11 09:26:40|2902.22|2902.22|2901.84|2901.84|2902.49|2902.49|2901.84|2901.84|0
1628674010000|2021-08-11 09:26:50|2901.8|2901.8|2901.85|2901.85|2901.85|2901.85|2901.68|2901.68|0
1628674020000|2021-08-11 09:27:00|2901.68|2901.68|2901.51|2901.51|2901.68|2901.68|2901.51|2901.51|0
1628674030000|2021-08-11 09:27:10|2901.35|2901.35|2901.84|2901.84|2901.84|2901.84|2901.35|2901.35|0
1628674060000|2021-08-11 09:27:40|2901.51|2901.51|2901.26|2901.26|2901.51|2901.51|2901.26|2901.26|0
1628674070000|2021-08-11 09:27:50|2901.31|2901.31|2901.4|2901.4|2901.4|2901.4|2901.23|2901.23|0
1628674080000|2021-08-11 09:28:00|2901.39|2901.39|2901.41|2901.41|2901.43|2901.43|2901.39|2901.39|0
1628674090000|2021-08-11 09:28:10|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|0
1628674100000|2021-08-11 09:28:20|2901.29|2901.29|2901.29|2901.29|2901.4|2901.4|2901.29|2901.29|0
1628674120000|2021-08-11 09:28:40|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|2900.62|0
1628674140000|2021-08-11 09:29:00|2900.31|2900.31|2900.16|2900.16|2900.31|2900.31|2900.16|2900.16|0
1628674150000|2021-08-11 09:29:10|2900.49|2900.49|2900.55|2900.55|2900.55|2900.55|2900.49|2900.49|0
1628674160000|2021-08-11 09:29:20|2900.61|2900.61|2900.72|2900.72|2900.72|2900.72|2900.61|2900.61|0
1628674170000|2021-08-11 09:29:30|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1628674180000|2021-08-11 09:29:40|2900.45|2900.45|2900.4|2900.4|2900.45|2900.45|2900.4|2900.4|0
1628674190000|2021-08-11 09:29:50|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|0
1628674220000|2021-08-11 09:30:20|2900.6|2900.6|2899.96|2899.96|2900.62|2900.62|2899.96|2899.96|0
1628674240000|2021-08-11 09:30:40|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|2900.07|0
1628674250000|2021-08-11 09:30:50|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1628674260000|2021-08-11 09:31:00|2899.91|2899.91|2899.88|2899.88|2899.91|2899.91|2899.88|2899.88|0
1628674270000|2021-08-11 09:31:10|2899.92|2899.92|2899.81|2899.81|2899.92|2899.92|2899.81|2899.81|0
1628674280000|2021-08-11 09:31:20|2899.76|2899.76|2899.9|2899.9|2899.9|2899.9|2899.76|2899.76|0
1628674290000|2021-08-11 09:31:30|2899.94|2899.94|2899.16|2899.16|2900.05|2900.05|2899.16|2899.16|0
1628674320000|2021-08-11 09:32:00|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|2899.49|0
1628674330000|2021-08-11 09:32:10|2899.43|2899.43|2899.12|2899.12|2899.43|2899.43|2899.12|2899.12|0
1628674340000|2021-08-11 09:32:20|2899.29|2899.29|2899.18|2899.18|2899.29|2899.29|2899.18|2899.18|0
1628674360000|2021-08-11 09:32:40|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|2899.12|0
1628674370000|2021-08-11 09:32:50|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|2899.21|0
1628674390000|2021-08-11 09:33:10|2898.49|2898.49|2897.46|2897.46|2898.49|2898.49|2897.42|2897.42|0
1628674400000|2021-08-11 09:33:20|2896.96|2896.96|2897.07|2897.07|2897.07|2897.07|2896.96|2896.96|0
1628674420000|2021-08-11 09:33:40|2896.91|2896.91|2896.8|2896.8|2896.91|2896.91|2896.8|2896.8|0
1628674430000|2021-08-11 09:33:50|2896.79|2896.79|2896.25|2896.25|2896.8|2896.8|2896.25|2896.25|0
1628674440000|2021-08-11 09:34:00|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|2896.2|0
1628674450000|2021-08-11 09:34:10|2896.22|2896.22|2896.12|2896.12|2896.22|2896.22|2896.12|2896.12|0
1628674460000|2021-08-11 09:34:20|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|2896.16|0
1628674470000|2021-08-11 09:34:30|2895.99|2895.99|2895.32|2895.32|2895.99|2895.99|2895.32|2895.32|0
1628674480000|2021-08-11 09:34:40|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|2895.28|0
1628674490000|2021-08-11 09:34:50|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|2895.17|0
1628674500000|2021-08-11 09:35:00|2895.01|2895.01|2895.6|2895.6|2895.62|2895.62|2895.01|2895.01|0
1628674510000|2021-08-11 09:35:10|2895.64|2895.64|2895.75|2895.75|2895.75|2895.75|2895.64|2895.64|0
1628674520000|2021-08-11 09:35:20|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1628674530000|2021-08-11 09:35:30|2895.59|2895.59|2895.53|2895.53|2895.59|2895.59|2895.53|2895.53|0
1628674540000|2021-08-11 09:35:40|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1628674560000|2021-08-11 09:36:00|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|0
1628674570000|2021-08-11 09:36:10|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1628674580000|2021-08-11 09:36:20|2895.44|2895.44|2895.27|2895.27|2895.44|2895.44|2895.27|2895.27|0
1628674590000|2021-08-11 09:36:30|2895.69|2895.69|2895.75|2895.75|2895.75|2895.75|2895.69|2895.69|0
1628674600000|2021-08-11 09:36:40|2896.08|2896.08|2896.24|2896.24|2896.24|2896.24|2896.08|2896.08|0
1628674610000|2021-08-11 09:36:50|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|2896.42|0
1628674620000|2021-08-11 09:37:00|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|0
1628674650000|2021-08-11 09:37:30|2896.65|2896.65|2896.99|2896.99|2896.99|2896.99|2896.65|2896.65|0
1628674660000|2021-08-11 09:37:40|2897.04|2897.04|2897.15|2897.15|2897.15|2897.15|2897.04|2897.04|0
1628674670000|2021-08-11 09:37:50|2896.77|2896.77|2896.54|2896.54|2896.82|2896.82|2896.54|2896.54|0
1628674680000|2021-08-11 09:38:00|2896.48|2896.48|2895.67|2895.67|2896.48|2896.48|2895.67|2895.67|0
1628674690000|2021-08-11 09:38:10|2896.01|2896.01|2895.68|2895.68|2896.01|2896.01|2895.68|2895.68|0
1628674700000|2021-08-11 09:38:20|2895.84|2895.84|2895.79|2895.79|2895.84|2895.84|2895.79|2895.79|0
1628674720000|2021-08-11 09:38:40|2895.96|2895.96|2895.56|2895.56|2895.96|2895.96|2895.56|2895.56|0
1628674730000|2021-08-11 09:38:50|2895.45|2895.45|2895.21|2895.21|2895.45|2895.45|2895.2|2895.2|0
1628674740000|2021-08-11 09:39:00|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|0
1628674750000|2021-08-11 09:39:10|2895.41|2895.41|2895.46|2895.46|2895.46|2895.46|2895.41|2895.41|0
1628674760000|2021-08-11 09:39:20|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|2895.57|0
1628674770000|2021-08-11 09:39:30|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|2895.68|0
1628674780000|2021-08-11 09:39:40|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1628674790000|2021-08-11 09:39:50|2896.37|2896.37|2896.54|2896.54|2896.54|2896.54|2896.37|2896.37|0
1628674800000|2021-08-11 09:40:00|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|2896.48|0
1628674820000|2021-08-11 09:40:20|2896.53|2896.53|2896.86|2896.86|2896.86|2896.86|2896.53|2896.53|0
1628674830000|2021-08-11 09:40:30|2897.36|2897.36|2897.53|2897.53|2897.53|2897.53|2897.36|2897.36|0
1628674850000|2021-08-11 09:40:50|2897.64|2897.64|2898.1|2898.1|2898.1|2898.1|2897.47|2897.47|0
1628674860000|2021-08-11 09:41:00|2898.12|2898.12|2898.34|2898.34|2898.34|2898.34|2898.12|2898.12|0
1628674870000|2021-08-11 09:41:10|2898.18|2898.18|2897.57|2897.57|2898.18|2898.18|2897.45|2897.45|0
1628674890000|2021-08-11 09:41:30|2897.9|2897.9|2898.12|2898.12|2898.34|2898.34|2897.9|2897.9|0
1628674900000|2021-08-11 09:41:40|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|0
1628674930000|2021-08-11 09:42:10|2898|2898|2898.17|2898.17|2898.17|2898.17|2898|2898|0
1628674940000|2021-08-11 09:42:20|2898.12|2898.12|2897.5|2897.5|2898.12|2898.12|2897.5|2897.5|0
1628674950000|2021-08-11 09:42:30|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1628674970000|2021-08-11 09:42:50|2897.5|2897.5|2897.17|2897.17|2897.5|2897.5|2897|2897|0
1628674980000|2021-08-11 09:43:00|2897.18|2897.18|2897.13|2897.13|2897.18|2897.18|2897.13|2897.13|0
1628674990000|2021-08-11 09:43:10|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|2897.05|0
1628675000000|2021-08-11 09:43:20|2896.99|2896.99|2896.62|2896.62|2896.99|2896.99|2896.62|2896.62|0
1628675010000|2021-08-11 09:43:30|2896.51|2896.51|2896.39|2896.39|2896.51|2896.51|2896.39|2896.39|0
1628675020000|2021-08-11 09:43:40|2896.72|2896.72|2896.21|2896.21|2896.72|2896.72|2896.21|2896.21|0
1628675030000|2021-08-11 09:43:50|2896.89|2896.89|2896.72|2896.72|2896.89|2896.89|2896.72|2896.72|0
1628675050000|2021-08-11 09:44:10|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|0
1628675060000|2021-08-11 09:44:20|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|0
1628675070000|2021-08-11 09:44:30|2896.41|2896.41|2896.14|2896.14|2896.41|2896.41|2896.14|2896.14|0
1628675090000|2021-08-11 09:44:50|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1628675100000|2021-08-11 09:45:00|2896|2896|2895.67|2895.67|2896|2896|2895.67|2895.67|0
1628675110000|2021-08-11 09:45:10|2895.5|2895.5|2894.31|2894.31|2895.5|2895.5|2894.31|2894.31|0
1628675120000|2021-08-11 09:45:20|2894.2|2894.2|2894.36|2894.36|2894.36|2894.36|2894.14|2894.14|0
1628675150000|2021-08-11 09:45:50|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|0
1628675160000|2021-08-11 09:46:00|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|0
1628675170000|2021-08-11 09:46:10|2894.6|2894.6|2895.05|2895.05|2895.05|2895.05|2894.6|2894.6|0
1628675190000|2021-08-11 09:46:30|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|2894.94|0
1628675200000|2021-08-11 09:46:40|2894.61|2894.61|2894.56|2894.56|2894.61|2894.61|2894.56|2894.56|0
1628675230000|2021-08-11 09:47:10|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|2894.22|0
1628675260000|2021-08-11 09:47:40|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|2894.28|0
1628675300000|2021-08-11 09:48:20|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|2893.95|0
1628675320000|2021-08-11 09:48:40|2893.84|2893.84|2893.78|2893.78|2893.84|2893.84|2893.78|2893.78|0
1628675330000|2021-08-11 09:48:50|2893.57|2893.57|2893.12|2893.12|2893.57|2893.57|2893.12|2893.12|0
1628675340000|2021-08-11 09:49:00|2893.07|2893.07|2892.9|2892.9|2893.12|2893.12|2892.9|2892.9|0
1628675350000|2021-08-11 09:49:10|2892.81|2892.81|2893.13|2893.13|2893.13|2893.13|2892.65|2892.65|0
1628675370000|2021-08-11 09:49:30|2893.19|2893.19|2893.41|2893.41|2893.41|2893.41|2893.19|2893.19|0
1628675390000|2021-08-11 09:49:50|2893.53|2893.53|2893.69|2893.69|2893.69|2893.69|2893.53|2893.53|0
1628675410000|2021-08-11 09:50:10|2893.19|2893.19|2893.07|2893.07|2893.19|2893.19|2893.06|2893.06|0
1628675420000|2021-08-11 09:50:20|2893.01|2893.01|2892.68|2892.68|2893.01|2893.01|2892.68|2892.68|0
1628675450000|2021-08-11 09:50:50|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|0
1628675460000|2021-08-11 09:51:00|2892.32|2892.32|2892.47|2892.47|2892.52|2892.52|2892.32|2892.32|0
1628675480000|2021-08-11 09:51:20|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|2892.52|0
1628675500000|2021-08-11 09:51:40|2892.02|2892.02|2891.96|2891.96|2892.02|2892.02|2891.96|2891.96|0
1628675520000|2021-08-11 09:52:00|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1628675530000|2021-08-11 09:52:10|2892.46|2892.46|2892.5|2892.5|2892.5|2892.5|2892.46|2892.46|0
1628675540000|2021-08-11 09:52:20|2892.53|2892.53|2892.97|2892.97|2892.97|2892.97|2892.53|2892.53|0
1628675550000|2021-08-11 09:52:30|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|2893.13|0
1628675580000|2021-08-11 09:53:00|2893.09|2893.09|2893.68|2893.68|2893.68|2893.68|2893.09|2893.09|0
1628675590000|2021-08-11 09:53:10|2893.86|2893.86|2893.68|2893.68|2893.86|2893.86|2893.56|2893.56|0
1628675600000|2021-08-11 09:53:20|2893.76|2893.76|2893.87|2893.87|2893.89|2893.89|2893.76|2893.76|0
1628675610000|2021-08-11 09:53:30|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|0
1628675630000|2021-08-11 09:53:50|2894.01|2894.01|2894.02|2894.02|2894.02|2894.02|2894.01|2894.01|0
1628675640000|2021-08-11 09:54:00|2893.69|2893.69|2893.85|2893.85|2893.85|2893.85|2893.69|2893.69|0
1628675650000|2021-08-11 09:54:10|2893.89|2893.89|2893.77|2893.77|2893.89|2893.89|2893.77|2893.77|0
1628675660000|2021-08-11 09:54:20|2893.54|2893.54|2893.72|2893.72|2893.72|2893.72|2893.5|2893.5|0
1628675680000|2021-08-11 09:54:40|2893.76|2893.76|2893.92|2893.92|2893.92|2893.92|2893.76|2893.76|0
1628675690000|2021-08-11 09:54:50|2893.95|2893.95|2893.73|2893.73|2893.95|2893.95|2893.73|2893.73|0
1628675700000|2021-08-11 09:55:00|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|2893.68|0
1628675710000|2021-08-11 09:55:10|2893.35|2893.35|2893.12|2893.12|2893.35|2893.35|2893.12|2893.12|0
1628675720000|2021-08-11 09:55:20|2893.07|2893.07|2892.98|2892.98|2893.07|2893.07|2892.98|2892.98|0
1628675730000|2021-08-11 09:55:30|2892.87|2892.87|2892.7|2892.7|2892.87|2892.87|2892.7|2892.7|0
1628675740000|2021-08-11 09:55:40|2892.62|2892.62|2892.56|2892.56|2892.62|2892.62|2892.56|2892.56|0
1628675760000|2021-08-11 09:56:00|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|2892.55|0
1628675770000|2021-08-11 09:56:10|2892.72|2892.72|2892.88|2892.88|2892.88|2892.88|2892.72|2892.72|0
1628675780000|2021-08-11 09:56:20|2893|2893|2893.28|2893.28|2893.28|2893.28|2893|2893|0
1628675790000|2021-08-11 09:56:30|2893.39|2893.39|2893.45|2893.45|2893.45|2893.45|2893.39|2893.39|0
1628675820000|2021-08-11 09:57:00|2893.5|2893.5|2893.9|2893.9|2893.9|2893.9|2893.5|2893.5|0
1628675830000|2021-08-11 09:57:10|2894.23|2894.23|2894.34|2894.34|2894.34|2894.34|2894.23|2894.23|0
1628675840000|2021-08-11 09:57:20|2894.35|2894.35|2894.4|2894.4|2894.4|2894.4|2894.35|2894.35|0
1628675850000|2021-08-11 09:57:30|2894.23|2894.23|2893.91|2893.91|2894.39|2894.39|2893.91|2893.91|0
1628675880000|2021-08-11 09:58:00|2893.85|2893.85|2892.99|2892.99|2893.85|2893.85|2892.99|2892.99|0
1628675890000|2021-08-11 09:58:10|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|2892.95|0
1628675900000|2021-08-11 09:58:20|2893.28|2893.28|2893.22|2893.22|2893.28|2893.28|2893.22|2893.22|0
1628675910000|2021-08-11 09:58:30|2893.23|2893.23|2893.24|2893.24|2893.24|2893.24|2893.23|2893.23|0
1628675920000|2021-08-11 09:58:40|2893.19|2893.19|2893.25|2893.25|2893.25|2893.25|2893.14|2893.14|0
1628675930000|2021-08-11 09:58:50|2893.42|2893.42|2893.85|2893.85|2893.85|2893.85|2893.42|2893.42|0
1628675980000|2021-08-11 09:59:40|2893.86|2893.86|2893.49|2893.49|2893.93|2893.93|2893.49|2893.49|0
1628675990000|2021-08-11 09:59:50|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|2893.32|0
1628676000000|2021-08-11 10:00:00|2893.44|2893.44|2893.49|2893.49|2893.49|2893.49|2893.44|2893.44|0
1628676010000|2021-08-11 10:00:10|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|2893.44|0
1628676020000|2021-08-11 10:00:20|2893.33|2893.33|2893.15|2893.15|2893.33|2893.33|2893.15|2893.15|0
1628676040000|2021-08-11 10:00:40|2893.26|2893.26|2893.68|2893.68|2893.68|2893.68|2893.26|2893.26|0
1628676050000|2021-08-11 10:00:50|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|2893.7|0
1628676060000|2021-08-11 10:01:00|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|2893.71|0
1628676070000|2021-08-11 10:01:10|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|2893.88|0
1628676080000|2021-08-11 10:01:20|2893.7|2893.7|2893.76|2893.76|2893.82|2893.82|2893.7|2893.7|0
1628676090000|2021-08-11 10:01:30|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|0
1628676100000|2021-08-11 10:01:40|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|2893.48|0
1628676110000|2021-08-11 10:01:50|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|2893.43|0
1628676120000|2021-08-11 10:02:00|2893.38|2893.38|2893.22|2893.22|2893.38|2893.38|2893.22|2893.22|0
1628676130000|2021-08-11 10:02:10|2893.33|2893.33|2893.83|2893.83|2893.83|2893.83|2893.33|2893.33|0
1628676160000|2021-08-11 10:02:40|2893.66|2893.66|2893.5|2893.5|2893.66|2893.66|2893.5|2893.5|0
1628676180000|2021-08-11 10:03:00|2893.58|2893.58|2893.62|2893.62|2893.62|2893.62|2893.58|2893.58|0
1628676190000|2021-08-11 10:03:10|2893.67|2893.67|2894.42|2894.42|2894.42|2894.42|2893.67|2893.67|0
1628676200000|2021-08-11 10:03:20|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|2894.75|0
1628676230000|2021-08-11 10:03:50|2895.15|2895.15|2896.29|2896.29|2896.29|2896.29|2895.15|2895.15|0
1628676240000|2021-08-11 10:04:00|2896.12|2896.12|2896.56|2896.56|2896.84|2896.84|2896.12|2896.12|0
1628676260000|2021-08-11 10:04:20|2896.4|2896.4|2896.21|2896.21|2896.4|2896.4|2896.21|2896.21|0
1628676270000|2021-08-11 10:04:30|2896.25|2896.25|2896.09|2896.09|2896.26|2896.26|2896.09|2896.09|0
1628676280000|2021-08-11 10:04:40|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|2896.14|0
1628676290000|2021-08-11 10:04:50|2896.03|2896.03|2895.98|2895.98|2896.03|2896.03|2895.98|2895.98|0
1628676300000|2021-08-11 10:05:00|2896.09|2896.09|2895.91|2895.91|2896.09|2896.09|2895.91|2895.91|0
1628676310000|2021-08-11 10:05:10|2895.8|2895.8|2895.18|2895.18|2895.8|2895.8|2895.18|2895.18|0
1628676320000|2021-08-11 10:05:20|2895.2|2895.2|2895.1|2895.1|2895.2|2895.2|2895.1|2895.1|0
1628676330000|2021-08-11 10:05:30|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|2894.98|0
1628676340000|2021-08-11 10:05:40|2894.87|2894.87|2894.85|2894.85|2894.87|2894.87|2894.85|2894.85|0
1628676360000|2021-08-11 10:06:00|2894.74|2894.74|2895.18|2895.18|2895.18|2895.18|2894.74|2894.74|0
1628676370000|2021-08-11 10:06:10|2895.52|2895.52|2896.43|2896.43|2896.43|2896.43|2895.52|2895.52|0
1628676380000|2021-08-11 10:06:20|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|2896.47|0
1628676390000|2021-08-11 10:06:30|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|0
1628676410000|2021-08-11 10:06:50|2896.7|2896.7|2897.03|2897.03|2897.03|2897.03|2896.7|2896.7|0
1628676420000|2021-08-11 10:07:00|2896.91|2896.91|2897.03|2897.03|2897.03|2897.03|2896.91|2896.91|0
1628676430000|2021-08-11 10:07:10|2896.94|2896.94|2896.89|2896.89|2896.94|2896.94|2896.89|2896.89|0
1628676440000|2021-08-11 10:07:20|2896.78|2896.78|2897.04|2897.04|2897.04|2897.04|2896.78|2896.78|0
1628676450000|2021-08-11 10:07:30|2897.13|2897.13|2897.87|2897.87|2897.87|2897.87|2897.13|2897.13|0
1628676460000|2021-08-11 10:07:40|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|2897.95|0
1628676470000|2021-08-11 10:07:50|2898.03|2898.03|2897.95|2897.95|2898.03|2898.03|2897.95|2897.95|0
1628676490000|2021-08-11 10:08:10|2897.91|2897.91|2897.89|2897.89|2897.91|2897.91|2897.89|2897.89|0
1628676500000|2021-08-11 10:08:20|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|2898.56|0
1628676510000|2021-08-11 10:08:30|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|2898.6|0
1628676520000|2021-08-11 10:08:40|2898.83|2898.83|2899.1|2899.1|2899.1|2899.1|2898.83|2898.83|0
1628676530000|2021-08-11 10:08:50|2899.13|2899.13|2899.06|2899.06|2899.13|2899.13|2899.02|2899.02|0
1628676540000|2021-08-11 10:09:00|2899|2899|2898.66|2898.66|2899|2899|2898.66|2898.66|0
1628676550000|2021-08-11 10:09:10|2898.62|2898.62|2898.12|2898.12|2898.62|2898.62|2898.08|2898.08|0
1628676560000|2021-08-11 10:09:20|2898.04|2898.04|2897.58|2897.58|2898.04|2898.04|2897.43|2897.43|0
1628676580000|2021-08-11 10:09:40|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.5|2897.5|0
1628676610000|2021-08-11 10:10:10|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|2897.5|0
1628676620000|2021-08-11 10:10:20|2897.46|2897.46|2897.24|2897.24|2897.46|2897.46|2897.24|2897.24|0
1628676640000|2021-08-11 10:10:40|2897.4|2897.4|2897.49|2897.49|2897.49|2897.49|2897.4|2897.4|0
1628676660000|2021-08-11 10:11:00|2897.61|2897.61|2897.5|2897.5|2897.61|2897.61|2897.5|2897.5|0
1628676670000|2021-08-11 10:11:10|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|2897.66|0
1628676680000|2021-08-11 10:11:20|2897.78|2897.78|2897.94|2897.94|2897.94|2897.94|2897.78|2897.78|0
1628676700000|2021-08-11 10:11:40|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|2897.89|0
1628676710000|2021-08-11 10:11:50|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|2897.77|0
1628676730000|2021-08-11 10:12:10|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|2897.88|0
1628676750000|2021-08-11 10:12:30|2897.72|2897.72|2897.55|2897.55|2897.72|2897.72|2897.55|2897.55|0
1628676760000|2021-08-11 10:12:40|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|0
1628676770000|2021-08-11 10:12:50|2897.32|2897.32|2897.28|2897.28|2897.32|2897.32|2897.28|2897.28|0
1628676780000|2021-08-11 10:13:00|2897.23|2897.23|2897.01|2897.01|2897.23|2897.23|2897.01|2897.01|0
1628676790000|2021-08-11 10:13:10|2896.93|2896.93|2896.26|2896.26|2896.93|2896.93|2896.26|2896.26|0
1628676800000|2021-08-11 10:13:20|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|2896.31|0
1628676810000|2021-08-11 10:13:30|2896.23|2896.23|2895.94|2895.94|2896.39|2896.39|2895.94|2895.94|0
1628676820000|2021-08-11 10:13:40|2895.97|2895.97|2896.15|2896.15|2896.15|2896.15|2895.97|2895.97|0
1628676840000|2021-08-11 10:14:00|2896.12|2896.12|2895.5|2895.5|2896.12|2896.12|2895.5|2895.5|0
1628676850000|2021-08-11 10:14:10|2895.39|2895.39|2895.31|2895.31|2895.39|2895.39|2895.31|2895.31|0
1628676860000|2021-08-11 10:14:20|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1628676870000|2021-08-11 10:14:30|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|2895.37|0
1628676890000|2021-08-11 10:14:50|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|2895.48|0
1628676900000|2021-08-11 10:15:00|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|2895.32|0
1628676930000|2021-08-11 10:15:30|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|2895.15|0
1628676940000|2021-08-11 10:15:40|2895.11|2895.11|2894.53|2894.53|2895.11|2895.11|2894.53|2894.53|0
1628676970000|2021-08-11 10:16:10|2895.13|2895.13|2895.18|2895.18|2895.18|2895.18|2895.13|2895.13|0
1628676980000|2021-08-11 10:16:20|2895.22|2895.22|2895.6|2895.6|2895.6|2895.6|2895.22|2895.22|0
1628676990000|2021-08-11 10:16:30|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1628677000000|2021-08-11 10:16:40|2895.27|2895.27|2895.49|2895.49|2895.49|2895.49|2895.27|2895.27|0
1628677020000|2021-08-11 10:17:00|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1628677040000|2021-08-11 10:17:20|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|0
1628677050000|2021-08-11 10:17:30|2895.43|2895.43|2895.47|2895.47|2895.47|2895.47|2895.43|2895.43|0
1628677080000|2021-08-11 10:18:00|2895.14|2895.14|2895.31|2895.31|2895.31|2895.31|2895.14|2895.14|0
1628677090000|2021-08-11 10:18:10|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|2895.36|0
1628677100000|2021-08-11 10:18:20|2895.48|2895.48|2895.59|2895.59|2895.64|2895.64|2895.48|2895.48|0
1628677110000|2021-08-11 10:18:30|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1628677130000|2021-08-11 10:18:50|2895.54|2895.54|2895.48|2895.48|2895.54|2895.54|2895.48|2895.48|0
1628677160000|2021-08-11 10:19:20|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|2895.81|0
1628677170000|2021-08-11 10:19:30|2895.86|2895.86|2896.07|2896.07|2896.07|2896.07|2895.86|2895.86|0
1628677180000|2021-08-11 10:19:40|2896.01|2896.01|2895.96|2895.96|2896.01|2896.01|2895.96|2895.96|0
1628677200000|2021-08-11 10:20:00|2896|2896|2897.01|2897.01|2897.01|2897.01|2896|2896|0
1628677210000|2021-08-11 10:20:10|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1628677220000|2021-08-11 10:20:20|2897.01|2897.01|2897.12|2897.12|2897.12|2897.12|2896.95|2896.95|0
1628677230000|2021-08-11 10:20:30|2897.21|2897.21|2897.29|2897.29|2897.29|2897.29|2897.21|2897.21|0
1628677240000|2021-08-11 10:20:40|2897.34|2897.34|2897.34|2897.34|2897.67|2897.67|2897.34|2897.34|0
1628677250000|2021-08-11 10:20:50|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|2897.3|0
1628677260000|2021-08-11 10:21:00|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.07|2897.07|0
1628677280000|2021-08-11 10:21:20|2897.3|2897.3|2897.34|2897.34|2897.34|2897.34|2897.3|2897.3|0
1628677290000|2021-08-11 10:21:30|2897.17|2897.17|2897.12|2897.12|2897.17|2897.17|2897.12|2897.12|0
1628677310000|2021-08-11 10:21:50|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1628677320000|2021-08-11 10:22:00|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|0
1628677340000|2021-08-11 10:22:20|2897.17|2897.17|2896.84|2896.84|2897.17|2897.17|2896.84|2896.84|0
1628677380000|2021-08-11 10:23:00|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|0
1628677390000|2021-08-11 10:23:10|2896.7|2896.7|2896.73|2896.73|2896.73|2896.73|2896.7|2896.7|0
1628677400000|2021-08-11 10:23:20|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|0
1628677420000|2021-08-11 10:23:40|2896.86|2896.86|2897.8|2897.8|2897.8|2897.8|2896.86|2896.86|0
1628677430000|2021-08-11 10:23:50|2897.47|2897.47|2897.53|2897.53|2897.53|2897.53|2897.47|2897.47|0
1628677440000|2021-08-11 10:24:00|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|2897.47|0
1628677450000|2021-08-11 10:24:10|2897.26|2897.26|2897.16|2897.16|2897.26|2897.26|2897.16|2897.16|0
1628677460000|2021-08-11 10:24:20|2897.08|2897.08|2896.94|2896.94|2897.08|2897.08|2896.92|2896.92|0
1628677470000|2021-08-11 10:24:30|2896.88|2896.88|2896.83|2896.83|2896.88|2896.88|2896.83|2896.83|0
1628677490000|2021-08-11 10:24:50|2896.61|2896.61|2896.49|2896.49|2896.61|2896.61|2896.43|2896.43|0
1628677500000|2021-08-11 10:25:00|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|2896.33|0
1628677560000|2021-08-11 10:26:00|2896.82|2896.82|2896.98|2896.98|2896.98|2896.98|2896.82|2896.82|0
1628677570000|2021-08-11 10:26:10|2897.04|2897.04|2897.58|2897.58|2897.58|2897.58|2897.04|2897.04|0
1628677580000|2021-08-11 10:26:20|2897.41|2897.41|2896.52|2896.52|2897.41|2897.41|2896.52|2896.52|0
1628677590000|2021-08-11 10:26:30|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|2896.69|0
1628677600000|2021-08-11 10:26:40|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1628677610000|2021-08-11 10:26:50|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|0
1628677620000|2021-08-11 10:27:00|2896.56|2896.56|2896.18|2896.18|2896.56|2896.56|2896.06|2896.06|0
1628677630000|2021-08-11 10:27:10|2896.01|2896.01|2895.68|2895.68|2896.01|2896.01|2895.68|2895.68|0
1628677650000|2021-08-11 10:27:30|2895.74|2895.74|2895.48|2895.48|2895.74|2895.74|2895.48|2895.48|0
1628677660000|2021-08-11 10:27:40|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|0
1628677680000|2021-08-11 10:28:00|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1628677690000|2021-08-11 10:28:10|2895.66|2895.66|2895.78|2895.78|2895.78|2895.78|2895.66|2895.66|0
1628677700000|2021-08-11 10:28:20|2895.72|2895.72|2895.27|2895.27|2895.72|2895.72|2895.21|2895.21|0
1628677740000|2021-08-11 10:29:00|2895.16|2895.16|2895.1|2895.1|2895.16|2895.16|2895.1|2895.1|0
1628677750000|2021-08-11 10:29:10|2895.27|2895.27|2895.22|2895.22|2895.27|2895.27|2895.22|2895.22|0
1628677760000|2021-08-11 10:29:20|2895.19|2895.19|2895.37|2895.37|2895.37|2895.37|2895.19|2895.19|0
1628677770000|2021-08-11 10:29:30|2895.48|2895.48|2895.39|2895.39|2895.48|2895.48|2895.39|2895.39|0
1628677790000|2021-08-11 10:29:50|2895.45|2895.45|2895.51|2895.51|2895.56|2895.56|2895.45|2895.45|0
1628677810000|2021-08-11 10:30:10|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|2895.56|0
1628677830000|2021-08-11 10:30:30|2895.73|2895.73|2895.49|2895.49|2895.77|2895.77|2895.49|2895.49|0
1628677840000|2021-08-11 10:30:40|2895.43|2895.43|2895.54|2895.54|2895.54|2895.54|2895.43|2895.43|0
1628677850000|2021-08-11 10:30:50|2895.71|2895.71|2896.63|2896.63|2896.63|2896.63|2895.65|2895.65|0
1628677860000|2021-08-11 10:31:00|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|2896.46|0
1628677870000|2021-08-11 10:31:10|2896.69|2896.69|2896.74|2896.74|2896.74|2896.74|2896.69|2896.69|0
1628677930000|2021-08-11 10:32:10|2896.69|2896.69|2896.52|2896.52|2896.69|2896.69|2896.52|2896.52|0
1628677940000|2021-08-11 10:32:20|2896.4|2896.4|2896.57|2896.57|2896.57|2896.57|2896.4|2896.4|0
1628677960000|2021-08-11 10:32:40|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1628677980000|2021-08-11 10:33:00|2896.57|2896.57|2897.17|2897.17|2897.17|2897.17|2896.41|2896.41|0
1628678010000|2021-08-11 10:33:30|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|2897.25|0
1628678020000|2021-08-11 10:33:40|2897.03|2897.03|2896.98|2896.98|2897.03|2897.03|2896.98|2896.98|0
1628678030000|2021-08-11 10:33:50|2897.14|2897.14|2896.53|2896.53|2897.14|2897.14|2896.53|2896.53|0
1628678050000|2021-08-11 10:34:10|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|0
1628678060000|2021-08-11 10:34:20|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|0
1628678070000|2021-08-11 10:34:30|2896.75|2896.75|2896.92|2896.92|2896.92|2896.92|2896.75|2896.75|0
1628678080000|2021-08-11 10:34:40|2896.89|2896.89|2896.94|2896.94|2896.94|2896.94|2896.89|2896.89|0
1628678090000|2021-08-11 10:34:50|2897.11|2897.11|2897.11|2897.11|2897.11|2897.11|2897.11|2897.11|0
1628678100000|2021-08-11 10:35:00|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1628678120000|2021-08-11 10:35:20|2897.16|2897.16|2896.39|2896.39|2897.16|2897.16|2896.39|2896.39|0
1628678140000|2021-08-11 10:35:40|2896.44|2896.44|2896.77|2896.77|2896.77|2896.77|2896.44|2896.44|0
1628678170000|2021-08-11 10:36:10|2896.83|2896.83|2896.94|2896.94|2896.94|2896.94|2896.83|2896.83|0
1628678190000|2021-08-11 10:36:30|2896.72|2896.72|2896.66|2896.66|2896.72|2896.72|2896.66|2896.66|0
1628678200000|2021-08-11 10:36:40|2896.65|2896.65|2896.11|2896.11|2896.65|2896.65|2896.11|2896.11|0
1628678220000|2021-08-11 10:37:00|2896.07|2896.07|2896.03|2896.03|2896.07|2896.07|2896.03|2896.03|0
1628678230000|2021-08-11 10:37:10|2895.92|2895.92|2896.19|2896.19|2896.19|2896.19|2895.81|2895.81|0
1628678240000|2021-08-11 10:37:20|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|2896.15|0
1628678280000|2021-08-11 10:38:00|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|2895.99|0
1628678300000|2021-08-11 10:38:20|2896.1|2896.1|2896.43|2896.43|2896.43|2896.43|2896.1|2896.1|0
1628678310000|2021-08-11 10:38:30|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|0
1628678320000|2021-08-11 10:38:40|2896.82|2896.82|2897.05|2897.05|2897.05|2897.05|2896.82|2896.82|0
1628678330000|2021-08-11 10:38:50|2897|2897|2897.02|2897.02|2897.02|2897.02|2897|2897|0
1628678340000|2021-08-11 10:39:00|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|2897.68|0
1628678350000|2021-08-11 10:39:10|2897.72|2897.72|2897.78|2897.78|2897.78|2897.78|2897.72|2897.72|0
1628678370000|2021-08-11 10:39:30|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|2897.72|0
1628678380000|2021-08-11 10:39:40|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1628678390000|2021-08-11 10:39:50|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|0
1628678410000|2021-08-11 10:40:10|2897.39|2897.39|2897.47|2897.47|2897.47|2897.47|2897.39|2897.39|0
1628678420000|2021-08-11 10:40:20|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|2897.42|0
1628678430000|2021-08-11 10:40:30|2897.5|2897.5|2897.67|2897.67|2897.73|2897.73|2897.5|2897.5|0
1628678460000|2021-08-11 10:41:00|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|2897.61|0
1628678490000|2021-08-11 10:41:30|2897.7|2897.7|2898.14|2898.14|2898.14|2898.14|2897.7|2897.7|0
1628678520000|2021-08-11 10:42:00|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|0
1628678530000|2021-08-11 10:42:10|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|2898.3|0
1628678550000|2021-08-11 10:42:30|2898.47|2898.47|2898.14|2898.14|2898.47|2898.47|2898.14|2898.14|0
1628678570000|2021-08-11 10:42:50|2898.25|2898.25|2898.41|2898.41|2898.41|2898.41|2898.25|2898.25|0
1628678590000|2021-08-11 10:43:10|2898.47|2898.47|2899.01|2899.01|2899.01|2899.01|2898.47|2898.47|0
1628678600000|2021-08-11 10:43:20|2899.35|2899.35|2899.72|2899.72|2899.72|2899.72|2899.35|2899.35|0
1628678610000|2021-08-11 10:43:30|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1628678620000|2021-08-11 10:43:40|2899.99|2899.99|2900.59|2900.59|2900.59|2900.59|2899.99|2899.99|0
1628678650000|2021-08-11 10:44:10|2900.76|2900.76|2900.86|2900.86|2900.86|2900.86|2900.76|2900.76|0
1628678670000|2021-08-11 10:44:30|2900.91|2900.91|2900.63|2900.63|2900.91|2900.91|2900.63|2900.63|0
1628678700000|2021-08-11 10:45:00|2900.57|2900.57|2900.63|2900.63|2900.63|2900.63|2900.57|2900.57|0
1628678710000|2021-08-11 10:45:10|2900.57|2900.57|2900.04|2900.04|2900.57|2900.57|2900.04|2900.04|0
1628678740000|2021-08-11 10:45:40|2900.06|2900.06|2899.87|2899.87|2900.06|2900.06|2899.87|2899.87|0
1628678750000|2021-08-11 10:45:50|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|2899.7|0
1628678760000|2021-08-11 10:46:00|2899.82|2899.82|2900.04|2900.04|2900.04|2900.04|2899.82|2899.82|0
1628678770000|2021-08-11 10:46:10|2900.09|2900.09|2900.26|2900.26|2900.26|2900.26|2900.09|2900.09|0
1628678790000|2021-08-11 10:46:30|2900.25|2900.25|2900.3|2900.3|2900.44|2900.44|2900.25|2900.25|0
1628678820000|2021-08-11 10:47:00|2900.13|2900.13|2899.41|2899.41|2900.13|2900.13|2899.41|2899.41|0
1628678830000|2021-08-11 10:47:10|2899.52|2899.52|2899.46|2899.46|2899.52|2899.52|2899.46|2899.46|0
1628678880000|2021-08-11 10:48:00|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|2899.63|0
1628678890000|2021-08-11 10:48:10|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|2899.46|0
1628678900000|2021-08-11 10:48:20|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|2899.13|0
1628678920000|2021-08-11 10:48:40|2899.3|2899.3|2899.19|2899.19|2899.3|2899.3|2899.19|2899.19|0
1628678940000|2021-08-11 10:49:00|2899.24|2899.24|2899.3|2899.3|2899.3|2899.3|2899.24|2899.24|0
1628678980000|2021-08-11 10:49:40|2899.35|2899.35|2899.41|2899.41|2899.41|2899.41|2899.35|2899.35|0
1628679010000|2021-08-11 10:50:10|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|2899.18|0
1628679020000|2021-08-11 10:50:20|2899.12|2899.12|2899.18|2899.18|2899.18|2899.18|2899.12|2899.12|0
1628679040000|2021-08-11 10:50:40|2899.17|2899.17|2899|2899|2899.17|2899.17|2899|2899|0
1628679060000|2021-08-11 10:51:00|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|2898.99|0
1628679070000|2021-08-11 10:51:10|2898.91|2898.91|2897.94|2897.94|2898.91|2898.91|2897.94|2897.94|0
1628679080000|2021-08-11 10:51:20|2897.89|2897.89|2897.72|2897.72|2897.89|2897.89|2897.64|2897.64|0
1628679090000|2021-08-11 10:51:30|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1628679110000|2021-08-11 10:51:50|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1628679120000|2021-08-11 10:52:00|2897.16|2897.16|2897.12|2897.12|2897.16|2897.16|2897.12|2897.12|0
1628679140000|2021-08-11 10:52:20|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|2896.95|0
1628679150000|2021-08-11 10:52:30|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|2896.79|0
1628679160000|2021-08-11 10:52:40|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|0
1628679170000|2021-08-11 10:52:50|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|0
1628679180000|2021-08-11 10:53:00|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|2896.67|0
1628679220000|2021-08-11 10:53:40|2896.73|2896.73|2897.05|2897.05|2897.05|2897.05|2896.73|2896.73|0
1628679230000|2021-08-11 10:53:50|2896.99|2896.99|2896.78|2896.78|2896.99|2896.99|2896.78|2896.78|0
1628679240000|2021-08-11 10:54:00|2896.95|2896.95|2896.9|2896.9|2896.95|2896.95|2896.9|2896.9|0
1628679250000|2021-08-11 10:54:10|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|2896.84|0
1628679260000|2021-08-11 10:54:20|2896.9|2896.9|2896.85|2896.85|2896.9|2896.9|2896.85|2896.85|0
1628679270000|2021-08-11 10:54:30|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|2896.52|0
1628679290000|2021-08-11 10:54:50|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|2896.41|0
1628679300000|2021-08-11 10:55:00|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|2896.39|0
1628679310000|2021-08-11 10:55:10|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1628679320000|2021-08-11 10:55:20|2896.28|2896.28|2896.34|2896.34|2896.34|2896.34|2896.28|2896.28|0
1628679330000|2021-08-11 10:55:30|2896.07|2896.07|2895.9|2895.9|2896.07|2896.07|2895.9|2895.9|0
1628679350000|2021-08-11 10:55:50|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1628679360000|2021-08-11 10:56:00|2896.06|2896.06|2896.16|2896.16|2896.16|2896.16|2896.06|2896.06|0
1628679380000|2021-08-11 10:56:20|2896.22|2896.22|2896.83|2896.83|2896.83|2896.83|2896.22|2896.22|0
1628679390000|2021-08-11 10:56:30|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1628679400000|2021-08-11 10:56:40|2896.98|2896.98|2896.81|2896.81|2896.98|2896.98|2896.81|2896.81|0
1628679420000|2021-08-11 10:57:00|2896.73|2896.73|2896.5|2896.5|2896.73|2896.73|2896.5|2896.5|0
1628679430000|2021-08-11 10:57:10|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|2896.34|0
1628679440000|2021-08-11 10:57:20|2896.3|2896.3|2895.7|2895.7|2896.3|2896.3|2895.7|2895.7|0
1628679450000|2021-08-11 10:57:30|2895.66|2895.66|2895.62|2895.62|2895.66|2895.66|2895.62|2895.62|0
1628679460000|2021-08-11 10:57:40|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|2895.6|0
1628679470000|2021-08-11 10:57:50|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|2895.65|0
1628679490000|2021-08-11 10:58:10|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|0
1628679500000|2021-08-11 10:58:20|2895.53|2895.53|2895.3|2895.3|2895.53|2895.53|2895.3|2895.3|0
1628679510000|2021-08-11 10:58:30|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|0
1628679530000|2021-08-11 10:58:50|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|2895.3|0
1628679540000|2021-08-11 10:59:00|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|2895.19|0
1628679550000|2021-08-11 10:59:10|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|2895.13|0
1628679560000|2021-08-11 10:59:20|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|2895.07|0
1628679570000|2021-08-11 10:59:30|2895.36|2895.36|2896.31|2896.31|2896.31|2896.31|2895.36|2895.36|0
1628679580000|2021-08-11 10:59:40|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|2896.64|0
1628679600000|2021-08-11 11:00:00|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|2896.7|0
1628679620000|2021-08-11 11:00:20|2897.03|2897.03|2897.73|2897.73|2897.89|2897.89|2897.03|2897.03|0
1628679630000|2021-08-11 11:00:30|2897.84|2897.84|2897.89|2897.89|2897.89|2897.89|2897.84|2897.84|0
1628679640000|2021-08-11 11:00:40|2896.95|2896.95|2896.97|2896.97|2897.03|2897.03|2896.95|2896.95|0
1628679650000|2021-08-11 11:00:50|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|0
1628679660000|2021-08-11 11:01:00|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1628679670000|2021-08-11 11:01:10|2897.03|2897.03|2897.14|2897.14|2897.14|2897.14|2897.03|2897.03|0
1628679680000|2021-08-11 11:01:20|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|0
1628679690000|2021-08-11 11:01:30|2896.92|2896.92|2896.82|2896.82|2896.92|2896.92|2896.82|2896.82|0
1628679720000|2021-08-11 11:02:00|2896.94|2896.94|2896.87|2896.87|2897.04|2897.04|2896.7|2896.7|0
1628679730000|2021-08-11 11:02:10|2896.89|2896.89|2896.94|2896.94|2896.94|2896.94|2896.89|2896.89|0
1628679750000|2021-08-11 11:02:30|2897.16|2897.16|2898.11|2898.11|2898.11|2898.11|2897.16|2897.16|0
1628679770000|2021-08-11 11:02:50|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1628679800000|2021-08-11 11:03:20|2897.94|2897.94|2898.05|2898.05|2898.05|2898.05|2897.94|2897.94|0
1628679810000|2021-08-11 11:03:30|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|2897.99|0
1628679820000|2021-08-11 11:03:40|2897.98|2897.98|2898.08|2898.08|2898.08|2898.08|2897.98|2897.98|0
1628679840000|2021-08-11 11:04:00|2898.25|2898.25|2898.19|2898.19|2898.36|2898.36|2898.19|2898.19|0
1628679850000|2021-08-11 11:04:10|2898.08|2898.08|2897.81|2897.81|2898.08|2898.08|2897.66|2897.66|0
1628679900000|2021-08-11 11:05:00|2897.65|2897.65|2897.48|2897.48|2897.65|2897.65|2897.48|2897.48|0
1628679920000|2021-08-11 11:05:20|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|2897.26|0
1628679940000|2021-08-11 11:05:40|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|2897.21|0
1628679950000|2021-08-11 11:05:50|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|2897.04|0
1628679960000|2021-08-11 11:06:00|2897.15|2897.15|2897.3|2897.3|2897.3|2897.3|2897.15|2897.15|0
1628679970000|2021-08-11 11:06:10|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|2897.36|0
1628679980000|2021-08-11 11:06:20|2897.42|2897.42|2897.92|2897.92|2897.92|2897.92|2897.42|2897.42|0
1628680000000|2021-08-11 11:06:40|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|2898.08|0
1628680010000|2021-08-11 11:06:50|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|2897.92|0
1628680020000|2021-08-11 11:07:00|2898.03|2898.03|2897.97|2897.97|2898.03|2898.03|2897.97|2897.97|0
1628680030000|2021-08-11 11:07:10|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|2897.8|0
1628680040000|2021-08-11 11:07:20|2897.75|2897.75|2897.64|2897.64|2897.75|2897.75|2897.64|2897.64|0
1628680050000|2021-08-11 11:07:30|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|2897.52|0
1628680070000|2021-08-11 11:07:50|2897.57|2897.57|2897.23|2897.23|2897.57|2897.57|2897.23|2897.23|0
1628680080000|2021-08-11 11:08:00|2897.18|2897.18|2896.95|2896.95|2897.18|2897.18|2896.95|2896.95|0
1628680090000|2021-08-11 11:08:10|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|2896.89|0
1628680100000|2021-08-11 11:08:20|2897.17|2897.17|2897.46|2897.46|2897.46|2897.46|2897.17|2897.17|0
1628680110000|2021-08-11 11:08:30|2897.63|2897.63|2897.57|2897.57|2897.63|2897.63|2897.57|2897.57|0
1628680120000|2021-08-11 11:08:40|2897.63|2897.63|2897.57|2897.57|2897.63|2897.63|2897.57|2897.57|0
1628680130000|2021-08-11 11:08:50|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|0
1628680140000|2021-08-11 11:09:00|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1628680150000|2021-08-11 11:09:10|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|2897.53|0
1628680160000|2021-08-11 11:09:20|2897.36|2897.36|2897.25|2897.25|2897.36|2897.36|2897.25|2897.25|0
1628680170000|2021-08-11 11:09:30|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|2897.29|0
1628680200000|2021-08-11 11:10:00|2897.46|2897.46|2897.29|2897.29|2897.46|2897.46|2897.29|2897.29|0
1628680210000|2021-08-11 11:10:10|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|2897.46|0
1628680230000|2021-08-11 11:10:30|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|2897.28|0
1628680250000|2021-08-11 11:10:50|2897.34|2897.34|2897.5|2897.5|2897.5|2897.5|2897.34|2897.34|0
1628680260000|2021-08-11 11:11:00|2897.56|2897.56|2897.39|2897.39|2897.56|2897.56|2897.39|2897.39|0
1628680270000|2021-08-11 11:11:10|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|2897.34|0
1628680280000|2021-08-11 11:11:20|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1628680290000|2021-08-11 11:11:30|2897.29|2897.29|2897.55|2897.55|2897.55|2897.55|2897.29|2897.29|0
1628680330000|2021-08-11 11:12:10|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|2897.67|0
1628680370000|2021-08-11 11:12:50|2897.73|2897.73|2898.91|2898.91|2899.08|2899.08|2897.73|2897.73|0
1628680380000|2021-08-11 11:13:00|2898.93|2898.93|2900.25|2900.25|2900.25|2900.25|2898.93|2898.93|0
1628680390000|2021-08-11 11:13:10|2900.23|2900.23|2900.22|2900.22|2900.31|2900.31|2900.2|2900.2|0
1628680410000|2021-08-11 11:13:30|2900.21|2900.21|2900.9|2900.9|2900.9|2900.9|2900.19|2900.19|0
1628680420000|2021-08-11 11:13:40|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1628680430000|2021-08-11 11:13:50|2901.29|2901.29|2901.01|2901.01|2901.29|2901.29|2901.01|2901.01|0
1628680440000|2021-08-11 11:14:00|2901|2901|2900.94|2900.94|2901|2901|2900.94|2900.94|0
1628680460000|2021-08-11 11:14:20|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1628680470000|2021-08-11 11:14:30|2901.28|2901.28|2901.53|2901.53|2901.53|2901.53|2901.28|2901.28|0
1628680490000|2021-08-11 11:14:50|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|2901.44|0
1628680500000|2021-08-11 11:15:00|2901.11|2901.11|2900.78|2900.78|2901.11|2901.11|2900.78|2900.78|0
1628680520000|2021-08-11 11:15:20|2900.61|2900.61|2900.66|2900.66|2900.66|2900.66|2900.61|2900.61|0
1628680530000|2021-08-11 11:15:30|2901|2901|2901.37|2901.37|2901.37|2901.37|2901|2901|0
1628680590000|2021-08-11 11:16:30|2901.35|2901.35|2901.32|2901.32|2901.35|2901.35|2901.24|2901.24|0
1628680600000|2021-08-11 11:16:40|2901.28|2901.28|2901.2|2901.2|2901.28|2901.28|2901.12|2901.12|0
1628680620000|2021-08-11 11:17:00|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|2901.29|0
1628680630000|2021-08-11 11:17:10|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1628680640000|2021-08-11 11:17:20|2901.35|2901.35|2901.24|2901.24|2901.4|2901.4|2901.24|2901.24|0
1628680660000|2021-08-11 11:17:40|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|2901.26|0
1628680680000|2021-08-11 11:18:00|2901.09|2901.09|2900.93|2900.93|2901.09|2901.09|2900.93|2900.93|0
1628680690000|2021-08-11 11:18:10|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1628680700000|2021-08-11 11:18:20|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|2900.91|0
1628680710000|2021-08-11 11:18:30|2901|2901|2901|2901|2901|2901|2901|2901|0
1628680720000|2021-08-11 11:18:40|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1628680730000|2021-08-11 11:18:50|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1628680750000|2021-08-11 11:19:10|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|2900.88|0
1628680770000|2021-08-11 11:19:30|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|2900.94|0
1628680780000|2021-08-11 11:19:40|2901.27|2901.27|2901.11|2901.11|2901.27|2901.27|2901.11|2901.11|0
1628680820000|2021-08-11 11:20:20|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1628680840000|2021-08-11 11:20:40|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|2900.99|0
1628680880000|2021-08-11 11:21:20|2900.94|2900.94|2900.72|2900.72|2900.94|2900.94|2900.72|2900.72|0
1628680890000|2021-08-11 11:21:30|2900.55|2900.55|2900.38|2900.38|2900.55|2900.55|2900.38|2900.38|0
1628680910000|2021-08-11 11:21:50|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|2900.44|0
1628680930000|2021-08-11 11:22:10|2900.27|2900.27|2900.32|2900.32|2900.32|2900.32|2900.27|2900.27|0
1628680940000|2021-08-11 11:22:20|2900.23|2900.23|2900.23|2900.23|2900.23|2900.23|2900.11|2900.11|0
1628680960000|2021-08-11 11:22:40|2900.56|2900.56|2900.51|2900.51|2900.56|2900.56|2900.51|2900.51|0
1628680970000|2021-08-11 11:22:50|2900.48|2900.48|2900.14|2900.14|2900.48|2900.48|2900.14|2900.14|0
1628680990000|2021-08-11 11:23:10|2900.26|2900.26|2901.5|2901.5|2901.51|2901.51|2900.26|2900.26|0
1628681000000|2021-08-11 11:23:20|2901.46|2901.46|2901.27|2901.27|2901.46|2901.46|2901.27|2901.27|0
1628681010000|2021-08-11 11:23:30|2901.18|2901.18|2901.18|2901.18|2901.22|2901.22|2901.18|2901.18|0
1628681030000|2021-08-11 11:23:50|2901.06|2901.06|2901.01|2901.01|2901.06|2901.06|2901.01|2901.01|0
1628681040000|2021-08-11 11:24:00|2900.95|2900.95|2900.91|2900.91|2900.95|2900.95|2900.91|2900.91|0
1628681050000|2021-08-11 11:24:10|2901|2901|2901.11|2901.11|2901.11|2901.11|2901|2901|0
1628681060000|2021-08-11 11:24:20|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1628681090000|2021-08-11 11:24:50|2900.78|2900.78|2900.78|2900.78|2900.84|2900.84|2900.78|2900.78|0
1628681110000|2021-08-11 11:25:10|2900.95|2900.95|2901|2901|2901|2901|2900.95|2900.95|0
1628681140000|2021-08-11 11:25:40|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|0
1628681150000|2021-08-11 11:25:50|2900.98|2900.98|2900.7|2900.7|2900.98|2900.98|2900.7|2900.7|0
1628681160000|2021-08-11 11:26:00|2900.75|2900.75|2900.29|2900.29|2900.75|2900.75|2900.29|2900.29|0
1628681170000|2021-08-11 11:26:10|2900.33|2900.33|2900.37|2900.37|2900.37|2900.37|2900.33|2900.33|0
1628681190000|2021-08-11 11:26:30|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|2900.32|0
1628681200000|2021-08-11 11:26:40|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|0
1628681210000|2021-08-11 11:26:50|2900.32|2900.32|2899.91|2899.91|2900.32|2900.32|2899.89|2899.89|0
1628681250000|2021-08-11 11:27:30|2899.97|2899.97|2900.33|2900.33|2900.35|2900.35|2899.97|2899.97|0
1628681270000|2021-08-11 11:27:50|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|2900.27|0
1628681300000|2021-08-11 11:28:20|2900.11|2900.11|2900.02|2900.02|2900.11|2900.11|2900.02|2900.02|0
1628681310000|2021-08-11 11:28:30|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|0
1628681320000|2021-08-11 11:28:40|2899.76|2899.76|2898.99|2898.99|2899.76|2899.76|2898.99|2898.99|0
1628681330000|2021-08-11 11:28:50|2899.1|2899.1|2899.1|2899.1|2899.1|2899.1|2899.1|2899.1|0
1628681340000|2021-08-11 11:29:00|2899.16|2899.16|2899.05|2899.05|2899.16|2899.16|2899.05|2899.05|0
1628681350000|2021-08-11 11:29:10|2899.22|2899.22|2899.44|2899.44|2899.44|2899.44|2899.22|2899.22|0
1628681360000|2021-08-11 11:29:20|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1628681380000|2021-08-11 11:29:40|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|2899.61|0
1628681390000|2021-08-11 11:29:50|2899.44|2899.44|2899.53|2899.53|2899.53|2899.53|2899.44|2899.44|0
1628681400000|2021-08-11 11:30:00|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|2899.69|0
1628681420000|2021-08-11 11:30:20|2899.75|2899.75|2900.25|2900.25|2900.31|2900.31|2899.75|2899.75|0
1628681430000|2021-08-11 11:30:30|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|2899.75|0
1628681460000|2021-08-11 11:31:00|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|2899.74|0
1628681500000|2021-08-11 11:31:40|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|0
1628681510000|2021-08-11 11:31:50|2899.85|2899.85|2900.3|2900.3|2900.3|2900.3|2899.85|2899.85|0
1628681530000|2021-08-11 11:32:10|2900.42|2900.42|2900.25|2900.25|2900.42|2900.42|2900.19|2900.19|0
1628681540000|2021-08-11 11:32:20|2900.13|2900.13|2900.08|2900.08|2900.13|2900.13|2900.02|2900.02|0
1628681560000|2021-08-11 11:32:40|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1628681580000|2021-08-11 11:33:00|2900.65|2900.65|2900.98|2900.98|2900.98|2900.98|2900.65|2900.65|0
1628681590000|2021-08-11 11:33:10|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1628681610000|2021-08-11 11:33:30|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|2900.65|0
1628681620000|2021-08-11 11:33:40|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|2900.43|0
1628681640000|2021-08-11 11:34:00|2900.7|2900.7|2901.23|2901.23|2901.23|2901.23|2900.7|2900.7|0
1628681670000|2021-08-11 11:34:30|2901.01|2901.01|2901.06|2901.06|2901.06|2901.06|2901.01|2901.01|0
1628681680000|2021-08-11 11:34:40|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|2901.17|0
1628681710000|2021-08-11 11:35:10|2901.34|2901.34|2901.17|2901.17|2901.34|2901.34|2901.17|2901.17|0
1628681720000|2021-08-11 11:35:20|2901.35|2901.35|2901.55|2901.55|2901.55|2901.55|2901.35|2901.35|0
1628681740000|2021-08-11 11:35:40|2901.66|2901.66|2901.72|2901.72|2901.72|2901.72|2901.66|2901.66|0
1628681750000|2021-08-11 11:35:50|2901.86|2901.86|2902.13|2902.13|2902.13|2902.13|2901.86|2901.86|0
1628681760000|2021-08-11 11:36:00|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|2902.29|0
1628681770000|2021-08-11 11:36:10|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|2902.62|0
1628681790000|2021-08-11 11:36:30|2902.46|2902.46|2902.51|2902.51|2902.51|2902.51|2902.46|2902.46|0
1628681820000|2021-08-11 11:37:00|2902.68|2902.68|2902.68|2902.68|2902.68|2902.68|2902.68|2902.68|0
1628681830000|2021-08-11 11:37:10|2902.63|2902.63|2902.63|2902.63|2902.79|2902.79|2902.63|2902.63|0
1628681840000|2021-08-11 11:37:20|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|2902.64|0
1628681850000|2021-08-11 11:37:30|2902.68|2902.68|2902.83|2902.83|2902.85|2902.85|2902.68|2902.68|0
1628681860000|2021-08-11 11:37:40|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|2902.87|0
1628681870000|2021-08-11 11:37:50|2902.9|2902.9|2902.48|2902.48|2902.9|2902.9|2902.46|2902.46|0
1628681890000|2021-08-11 11:38:10|2902.59|2902.59|2902.71|2902.71|2902.71|2902.71|2902.59|2902.59|0
1628681920000|2021-08-11 11:38:40|2902.88|2902.88|2902.88|2902.88|2902.88|2902.88|2902.82|2902.82|0
1628681930000|2021-08-11 11:38:50|2902.82|2902.82|2902.76|2902.76|2902.82|2902.82|2902.76|2902.76|0
1628681940000|2021-08-11 11:39:00|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|2902.67|0
1628681950000|2021-08-11 11:39:10|2902.45|2902.45|2902.34|2902.34|2902.45|2902.45|2902.34|2902.34|0
1628681970000|2021-08-11 11:39:30|2902.45|2902.45|2902.95|2902.95|2902.95|2902.95|2902.45|2902.45|0
1628681990000|2021-08-11 11:39:50|2903|2903|2903|2903|2903|2903|2903|2903|0
1628682030000|2021-08-11 11:40:30|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|2903.09|0
1628682050000|2021-08-11 11:40:50|2903.32|2903.32|2903.09|2903.09|2903.43|2903.43|2903.09|2903.09|0
1628682060000|2021-08-11 11:41:00|2903.32|2903.32|2903.99|2903.99|2903.99|2903.99|2903.32|2903.32|0
1628682080000|2021-08-11 11:41:20|2903.94|2903.94|2903.77|2903.77|2903.94|2903.94|2903.77|2903.77|0
1628682100000|2021-08-11 11:41:40|2903.71|2903.71|2903.48|2903.48|2903.71|2903.71|2903.48|2903.48|0
1628682130000|2021-08-11 11:42:10|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|0
1628682200000|2021-08-11 11:43:20|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|2903.37|0
1628682220000|2021-08-11 11:43:40|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|2903.43|0
1628682230000|2021-08-11 11:43:50|2903.6|2903.6|2903.37|2903.37|2903.6|2903.6|2903.37|2903.37|0
1628682250000|2021-08-11 11:44:10|2903.7|2903.7|2903.7|2903.7|2903.76|2903.76|2903.7|2903.7|0
1628682260000|2021-08-11 11:44:20|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1628682310000|2021-08-11 11:45:10|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|0
1628682330000|2021-08-11 11:45:30|2903.2|2903.2|2903.15|2903.15|2903.2|2903.2|2903.15|2903.15|0
1628682340000|2021-08-11 11:45:40|2903.31|2903.31|2903.31|2903.31|2903.37|2903.37|2903.31|2903.31|0
1628682360000|2021-08-11 11:46:00|2903.37|2903.37|2903.76|2903.76|2903.76|2903.76|2903.37|2903.37|0
1628682380000|2021-08-11 11:46:20|2904.26|2904.26|2904.36|2904.36|2904.61|2904.61|2904.26|2904.26|0
1628682400000|2021-08-11 11:46:40|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|2904.4|0
1628682410000|2021-08-11 11:46:50|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|0
1628682420000|2021-08-11 11:47:00|2904.68|2904.68|2904.23|2904.23|2904.68|2904.68|2904.23|2904.23|0
1628682440000|2021-08-11 11:47:20|2904.17|2904.17|2904.23|2904.23|2904.23|2904.23|2904.17|2904.17|0
1628682460000|2021-08-11 11:47:40|2904.4|2904.4|2904.46|2904.46|2904.46|2904.46|2904.4|2904.4|0
1628682470000|2021-08-11 11:47:50|2904.51|2904.51|2904.63|2904.63|2904.63|2904.63|2904.51|2904.51|0
1628682480000|2021-08-11 11:48:00|2905.12|2905.12|2905.07|2905.07|2905.12|2905.12|2905.07|2905.07|0
1628682490000|2021-08-11 11:48:10|2905.01|2905.01|2904.96|2904.96|2905.01|2905.01|2904.96|2904.96|0
1628682510000|2021-08-11 11:48:30|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1628682520000|2021-08-11 11:48:40|2904.79|2904.79|2904.71|2904.71|2904.96|2904.96|2904.67|2904.67|0
1628682530000|2021-08-11 11:48:50|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|0
1628682540000|2021-08-11 11:49:00|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|0
1628682560000|2021-08-11 11:49:20|2904.89|2904.89|2905.06|2905.06|2905.06|2905.06|2904.89|2904.89|0
1628682570000|2021-08-11 11:49:30|2905|2905|2904.84|2904.84|2905|2905|2904.84|2904.84|0
1628682580000|2021-08-11 11:49:40|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|0
1628682590000|2021-08-11 11:49:50|2905.11|2905.11|2905.17|2905.17|2905.22|2905.22|2905.11|2905.11|0
1628682600000|2021-08-11 11:50:00|2905.21|2905.21|2905.4|2905.4|2905.4|2905.4|2905.21|2905.21|0
1628682620000|2021-08-11 11:50:20|2905.29|2905.29|2905.26|2905.26|2905.29|2905.29|2905.26|2905.26|0
1628682640000|2021-08-11 11:50:40|2905.15|2905.15|2905.09|2905.09|2905.15|2905.15|2905.09|2905.09|0
1628682660000|2021-08-11 11:51:00|2905.15|2905.15|2905.09|2905.09|2905.15|2905.15|2905.09|2905.09|0
1628682670000|2021-08-11 11:51:10|2905.14|2905.14|2905.09|2905.09|2905.18|2905.18|2905.09|2905.09|0
1628682680000|2021-08-11 11:51:20|2905.37|2905.37|2905.91|2905.91|2905.93|2905.93|2905.37|2905.37|0
1628682690000|2021-08-11 11:51:30|2906.07|2906.07|2905.74|2905.74|2906.07|2906.07|2905.74|2905.74|0
1628682710000|2021-08-11 11:51:50|2906.07|2906.07|2906.01|2906.01|2906.07|2906.07|2905.96|2905.96|0
1628682720000|2021-08-11 11:52:00|2906.05|2906.05|2906.35|2906.35|2906.35|2906.35|2905.96|2905.96|0
1628682730000|2021-08-11 11:52:10|2906.19|2906.19|2906.35|2906.35|2906.35|2906.35|2906.19|2906.19|0
1628682740000|2021-08-11 11:52:20|2906.33|2906.33|2906.33|2906.33|2906.33|2906.33|2906.33|2906.33|0
1628682760000|2021-08-11 11:52:40|2906.44|2906.44|2906.5|2906.5|2906.56|2906.56|2906.44|2906.44|0
1628682770000|2021-08-11 11:52:50|2906.39|2906.39|2906.28|2906.28|2906.39|2906.39|2906.28|2906.28|0
1628682780000|2021-08-11 11:53:00|2906.23|2906.23|2905.28|2905.28|2906.23|2906.23|2905.28|2905.28|0
1628682790000|2021-08-11 11:53:10|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1628682810000|2021-08-11 11:53:30|2904.84|2904.84|2905.51|2905.51|2905.51|2905.51|2904.84|2904.84|0
1628682820000|2021-08-11 11:53:40|2905.84|2905.84|2906.01|2906.01|2906.01|2906.01|2905.84|2905.84|0
1628682850000|2021-08-11 11:54:10|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|2905.84|0
1628682860000|2021-08-11 11:54:20|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|0
1628682870000|2021-08-11 11:54:30|2905.62|2905.62|2905.54|2905.54|2905.62|2905.62|2905.54|2905.54|0
1628682890000|2021-08-11 11:54:50|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1628682910000|2021-08-11 11:55:10|2904.79|2904.79|2903.54|2903.54|2904.79|2904.79|2903.48|2903.48|0
1628682920000|2021-08-11 11:55:20|2903.43|2903.43|2903.41|2903.41|2903.43|2903.43|2903.41|2903.41|0
1628682930000|2021-08-11 11:55:30|2903.32|2903.32|2903.37|2903.37|2903.37|2903.37|2903.32|2903.32|0
1628682940000|2021-08-11 11:55:40|2903.08|2903.08|2903.09|2903.09|2903.25|2903.25|2903.08|2903.08|0
1628682950000|2021-08-11 11:55:50|2903.13|2903.13|2903.24|2903.24|2903.24|2903.24|2903.13|2903.13|0
1628682960000|2021-08-11 11:56:00|2903.54|2903.54|2903.7|2903.7|2903.7|2903.7|2903.54|2903.54|0
1628682970000|2021-08-11 11:56:10|2903.53|2903.53|2903.24|2903.24|2903.53|2903.53|2903.2|2903.2|0
1628682980000|2021-08-11 11:56:20|2903.25|2903.25|2903.14|2903.14|2903.25|2903.25|2903.14|2903.14|0
1628682990000|2021-08-11 11:56:30|2903.64|2903.64|2903.6|2903.6|2903.64|2903.64|2903.6|2903.6|0
1628683020000|2021-08-11 11:57:00|2903.43|2903.43|2903.49|2903.49|2903.49|2903.49|2903.43|2903.43|0
1628683040000|2021-08-11 11:57:20|2903.54|2903.54|2903.34|2903.34|2903.54|2903.54|2903.32|2903.32|0
1628683050000|2021-08-11 11:57:30|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|0
1628683060000|2021-08-11 11:57:40|2904.38|2904.38|2904.21|2904.21|2904.38|2904.38|2904.21|2904.21|0
1628683070000|2021-08-11 11:57:50|2904.27|2904.27|2904.24|2904.24|2904.29|2904.29|2904.24|2904.24|0
1628683100000|2021-08-11 11:58:20|2904.26|2904.26|2904.31|2904.31|2904.31|2904.31|2904.26|2904.26|0
1628683110000|2021-08-11 11:58:30|2904.35|2904.35|2904.18|2904.18|2904.35|2904.35|2904.18|2904.18|0
1628683120000|2021-08-11 11:58:40|2904.3|2904.3|2905.08|2905.08|2905.08|2905.08|2904.3|2904.3|0
1628683130000|2021-08-11 11:58:50|2905.3|2905.3|2904.04|2904.04|2905.3|2905.3|2904.04|2904.04|0
1628683140000|2021-08-11 11:59:00|2904.1|2904.1|2904.12|2904.12|2904.12|2904.12|2904.1|2904.1|0
1628683150000|2021-08-11 11:59:10|2904.01|2904.01|2903.77|2903.77|2904.01|2904.01|2903.77|2903.77|0
1628683160000|2021-08-11 11:59:20|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|0
1628683170000|2021-08-11 11:59:30|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|0
1628683180000|2021-08-11 11:59:40|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|0
1628683190000|2021-08-11 11:59:50|2903.72|2903.72|2903.68|2903.68|2903.72|2903.72|2903.68|2903.68|0
1628683200000|2021-08-11 12:00:00|2903.47|2903.47|2903.02|2903.02|2903.47|2903.47|2903.02|2903.02|0
1628683210000|2021-08-11 12:00:10|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1628683220000|2021-08-11 12:00:20|2902.52|2902.52|2902.64|2902.64|2902.64|2902.64|2902.52|2902.52|0
1628683230000|2021-08-11 12:00:30|2902.69|2902.69|2902.75|2902.75|2902.75|2902.75|2902.63|2902.63|0
1628683240000|2021-08-11 12:00:40|2902.91|2902.91|2903.53|2903.53|2903.53|2903.53|2902.91|2902.91|0
1628683250000|2021-08-11 12:00:50|2903.47|2903.47|2903.41|2903.41|2903.47|2903.47|2903.35|2903.35|0
1628683270000|2021-08-11 12:01:10|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1628683280000|2021-08-11 12:01:20|2903.41|2903.41|2903.5|2903.5|2903.5|2903.5|2903.41|2903.41|0
1628683290000|2021-08-11 12:01:30|2903.83|2903.83|2904.39|2904.39|2904.44|2904.44|2903.83|2903.83|0
1628683340000|2021-08-11 12:02:20|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1628683350000|2021-08-11 12:02:30|2904.06|2904.06|2903.24|2903.24|2904.06|2904.06|2903.24|2903.24|0
1628683360000|2021-08-11 12:02:40|2903.01|2903.01|2903.07|2903.07|2903.07|2903.07|2902.64|2902.64|0
1628683370000|2021-08-11 12:02:50|2903.16|2903.16|2903.1|2903.1|2903.16|2903.16|2903.1|2903.1|0
1628683380000|2021-08-11 12:03:00|2902.77|2902.77|2902.64|2902.64|2902.77|2902.77|2902.64|2902.64|0
1628683420000|2021-08-11 12:03:40|2902.75|2902.75|2902.97|2902.97|2902.97|2902.97|2902.75|2902.75|0
1628683430000|2021-08-11 12:03:50|2903.14|2903.14|2902.97|2902.97|2903.14|2903.14|2902.97|2902.97|0
1628683440000|2021-08-11 12:04:00|2902.81|2902.81|2902.7|2902.7|2902.81|2902.81|2902.7|2902.7|0
1628683450000|2021-08-11 12:04:10|2902.64|2902.64|2902.41|2902.41|2902.64|2902.64|2902.41|2902.41|0
1628683460000|2021-08-11 12:04:20|2902.43|2902.43|2902.62|2902.62|2902.62|2902.62|2902.43|2902.43|0
1628683510000|2021-08-11 12:05:10|2902.46|2902.46|2901.89|2901.89|2902.46|2902.46|2901.89|2901.89|0
1628683520000|2021-08-11 12:05:20|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1628683540000|2021-08-11 12:05:40|2901.89|2901.89|2901.91|2901.91|2901.91|2901.91|2901.89|2901.89|0
1628683560000|2021-08-11 12:06:00|2902.09|2902.09|2902.42|2902.42|2902.42|2902.42|2902.09|2902.09|0
1628683570000|2021-08-11 12:06:10|2902.46|2902.46|2902.63|2902.63|2902.63|2902.63|2902.46|2902.46|0
1628683580000|2021-08-11 12:06:20|2902.29|2902.29|2902.2|2902.2|2902.29|2902.29|2902.2|2902.2|0
1628683590000|2021-08-11 12:06:30|2902.24|2902.24|2902.21|2902.21|2902.24|2902.24|2902.21|2902.21|0
1628683610000|2021-08-11 12:06:50|2902.27|2902.27|2902.25|2902.25|2902.27|2902.27|2902.22|2902.22|0
1628683620000|2021-08-11 12:07:00|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|2902.31|0
1628683630000|2021-08-11 12:07:10|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|2902.33|0
1628683660000|2021-08-11 12:07:40|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|2902.38|0
1628683670000|2021-08-11 12:07:50|2902.21|2902.21|2901.82|2901.82|2902.21|2902.21|2901.71|2901.71|0
1628683690000|2021-08-11 12:08:10|2901.99|2901.99|2902.1|2902.1|2902.1|2902.1|2901.99|2901.99|0
1628683710000|2021-08-11 12:08:30|2902.27|2902.27|2902.16|2902.16|2902.27|2902.27|2902.16|2902.16|0
1628683730000|2021-08-11 12:08:50|2901.99|2901.99|2901.52|2901.52|2901.99|2901.99|2901.52|2901.52|0
1628683740000|2021-08-11 12:09:00|2901.02|2901.02|2901.08|2901.08|2901.08|2901.08|2901.02|2901.02|0
1628683760000|2021-08-11 12:09:20|2901.74|2901.74|2901.8|2901.8|2901.8|2901.8|2901.74|2901.74|0
1628683770000|2021-08-11 12:09:30|2901.78|2901.78|2902.1|2902.1|2902.1|2902.1|2901.78|2901.78|0
1628683780000|2021-08-11 12:09:40|2902.18|2902.18|2902.63|2902.63|2902.63|2902.63|2902.18|2902.18|0
1628683790000|2021-08-11 12:09:50|2903.02|2903.02|2902.91|2902.91|2903.02|2903.02|2902.91|2902.91|0
1628683840000|2021-08-11 12:10:40|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|0
1628683850000|2021-08-11 12:10:50|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|0
1628683860000|2021-08-11 12:11:00|2903.69|2903.69|2903.74|2903.74|2903.74|2903.74|2903.69|2903.69|0
1628683870000|2021-08-11 12:11:10|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|0
1628683880000|2021-08-11 12:11:20|2903.63|2903.63|2903.69|2903.69|2903.69|2903.69|2903.63|2903.63|0
1628683890000|2021-08-11 12:11:30|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1628683900000|2021-08-11 12:11:40|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|2903.69|0
1628683910000|2021-08-11 12:11:50|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1628683930000|2021-08-11 12:12:10|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|0
1628683940000|2021-08-11 12:12:20|2904.35|2904.35|2904.45|2904.45|2904.47|2904.47|2904.35|2904.35|0
1628683950000|2021-08-11 12:12:30|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|0
1628683960000|2021-08-11 12:12:40|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|2904.67|0
1628683970000|2021-08-11 12:12:50|2904.63|2904.63|2904.67|2904.67|2904.67|2904.67|2904.63|2904.63|0
1628683990000|2021-08-11 12:13:10|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|2904.17|0
1628684000000|2021-08-11 12:13:20|2904.34|2904.34|2904.47|2904.47|2904.47|2904.47|2904.31|2904.31|0
1628684010000|2021-08-11 12:13:30|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|2904.52|0
1628684070000|2021-08-11 12:14:30|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|0
1628684080000|2021-08-11 12:14:40|2904.42|2904.42|2904.47|2904.47|2904.47|2904.47|2904.42|2904.42|0
1628684110000|2021-08-11 12:15:10|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|0
1628684120000|2021-08-11 12:15:20|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|2904.42|0
1628684130000|2021-08-11 12:15:30|2904.25|2904.25|2904.28|2904.28|2904.3|2904.3|2904.25|2904.25|0
1628684140000|2021-08-11 12:15:40|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1628684150000|2021-08-11 12:15:50|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1628684160000|2021-08-11 12:16:00|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|2904.61|0
1628684260000|2021-08-11 12:17:40|2904.57|2904.57|2904.29|2904.29|2904.57|2904.57|2904.29|2904.29|0
1628684270000|2021-08-11 12:17:50|2903.79|2903.79|2903.77|2903.77|2903.79|2903.79|2903.73|2903.73|0
1628684280000|2021-08-11 12:18:00|2903.83|2903.83|2904|2904|2904|2904|2903.83|2903.83|0
1628684300000|2021-08-11 12:18:20|2904.16|2904.16|2904.22|2904.22|2904.22|2904.22|2904.16|2904.16|0
1628684310000|2021-08-11 12:18:30|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|0
1628684320000|2021-08-11 12:18:40|2904.42|2904.42|2904.54|2904.54|2904.54|2904.54|2904.42|2904.42|0
1628684330000|2021-08-11 12:18:50|2904.65|2904.65|2904.81|2904.81|2904.87|2904.87|2904.65|2904.65|0
1628684340000|2021-08-11 12:19:00|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|2904.59|0
1628684380000|2021-08-11 12:19:40|2904.7|2904.7|2904.2|2904.2|2904.7|2904.7|2904.2|2904.2|0
1628684420000|2021-08-11 12:20:20|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|2904.18|0
1628684470000|2021-08-11 12:21:10|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|2904.36|0
1628684480000|2021-08-11 12:21:20|2904.41|2904.41|2904.81|2904.81|2904.81|2904.81|2904.36|2904.36|0
1628684520000|2021-08-11 12:22:00|2904.98|2904.98|2904.42|2904.42|2904.98|2904.98|2904.42|2904.42|0
1628684550000|2021-08-11 12:22:30|2904.47|2904.47|2904.19|2904.19|2904.47|2904.47|2904.19|2904.19|0
1628684560000|2021-08-11 12:22:40|2903.89|2903.89|2903.38|2903.38|2903.89|2903.89|2903.32|2903.32|0
1628684580000|2021-08-11 12:23:00|2903.37|2903.37|2903.93|2903.93|2903.93|2903.93|2903.37|2903.37|0
1628684590000|2021-08-11 12:23:10|2903.98|2903.98|2903.98|2903.98|2904.15|2904.15|2903.98|2903.98|0
1628684620000|2021-08-11 12:23:40|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|0
1628684640000|2021-08-11 12:24:00|2903.87|2903.87|2903.93|2903.93|2903.93|2903.93|2903.87|2903.87|0
1628684650000|2021-08-11 12:24:10|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|2903.95|0
1628684660000|2021-08-11 12:24:20|2903.9|2903.9|2904.5|2904.5|2904.5|2904.5|2903.84|2903.84|0
1628684670000|2021-08-11 12:24:30|2904.17|2904.17|2903.84|2903.84|2904.17|2904.17|2903.84|2903.84|0
1628684680000|2021-08-11 12:24:40|2904.01|2904.01|2904.34|2904.34|2904.34|2904.34|2904.01|2904.01|0
1628684690000|2021-08-11 12:24:50|2904.17|2904.17|2903.91|2903.91|2904.17|2904.17|2903.91|2903.91|0
1628684700000|2021-08-11 12:25:00|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|0
1628684730000|2021-08-11 12:25:30|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|2903.79|0
1628684750000|2021-08-11 12:25:50|2903.96|2903.96|2903.74|2903.74|2903.96|2903.96|2903.74|2903.74|0
1628684760000|2021-08-11 12:26:00|2903.79|2903.79|2903.79|2903.79|2903.96|2903.96|2903.79|2903.79|0
1628684770000|2021-08-11 12:26:10|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|0
1628684780000|2021-08-11 12:26:20|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|0
1628684790000|2021-08-11 12:26:30|2903.51|2903.51|2903.51|2903.51|2903.51|2903.51|2903.51|2903.51|0
1628684800000|2021-08-11 12:26:40|2903.41|2903.41|2903.25|2903.25|2903.41|2903.41|2903.25|2903.25|0
1628684810000|2021-08-11 12:26:50|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|0
1628684820000|2021-08-11 12:27:00|2903.36|2903.36|2903.64|2903.64|2903.64|2903.64|2903.36|2903.36|0
1628684830000|2021-08-11 12:27:10|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|2903.68|0
1628684850000|2021-08-11 12:27:30|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|2903.74|0
1628684860000|2021-08-11 12:27:40|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|0
1628684880000|2021-08-11 12:28:00|2903.72|2903.72|2903.7|2903.7|2903.72|2903.72|2903.7|2903.7|0
1628684890000|2021-08-11 12:28:10|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|0
1628684900000|2021-08-11 12:28:20|2904.25|2904.25|2904.25|2904.25|2904.31|2904.31|2904.08|2904.08|0
1628684910000|2021-08-11 12:28:30|2904.33|2904.33|2904.29|2904.29|2904.33|2904.33|2904.29|2904.29|0
1628684920000|2021-08-11 12:28:40|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|2904.33|0
1628684930000|2021-08-11 12:28:50|2904.28|2904.28|2903.82|2903.82|2904.28|2904.28|2903.77|2903.77|0
1628684940000|2021-08-11 12:29:00|2903.94|2903.94|2904.05|2904.05|2904.05|2904.05|2903.94|2903.94|0
1628684950000|2021-08-11 12:29:10|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|0
1628684960000|2021-08-11 12:29:20|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|2904.44|0
1628684970000|2021-08-11 12:29:30|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1628684980000|2021-08-11 12:29:40|2904.04|2904.04|2903.82|2903.82|2904.04|2904.04|2903.77|2903.77|0
1628684990000|2021-08-11 12:29:50|2903.88|2903.88|2904.02|2904.02|2904.02|2904.02|2903.71|2903.71|0
1628685000000|2021-08-11 12:30:00|2904.36|2904.36|2901.66|2901.66|2905.73|2905.73|2901.49|2901.49|0
1628685010000|2021-08-11 12:30:10|2901.77|2901.77|2902.52|2902.52|2902.58|2902.58|2901.77|2901.77|0
1628685020000|2021-08-11 12:30:20|2902.75|2902.75|2901.75|2901.75|2903.01|2903.01|2901.75|2901.75|0
1628685030000|2021-08-11 12:30:30|2902|2902|2901.94|2901.94|2902|2902|2901.94|2901.94|0
1628685040000|2021-08-11 12:30:40|2901.86|2901.86|2901.91|2901.91|2901.91|2901.91|2901.8|2901.8|0
1628685050000|2021-08-11 12:30:50|2902.05|2902.05|2902.08|2902.08|2902.19|2902.19|2902.05|2902.05|0
1628685060000|2021-08-11 12:31:00|2902.25|2902.25|2903.4|2903.4|2903.85|2903.85|2902.25|2902.25|0
1628685070000|2021-08-11 12:31:10|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|2903.44|0
1628685080000|2021-08-11 12:31:20|2903.55|2903.55|2903.66|2903.66|2903.99|2903.99|2903.55|2903.55|0
1628685090000|2021-08-11 12:31:30|2904.21|2904.21|2905.01|2905.01|2905.12|2905.12|2904.21|2904.21|0
1628685100000|2021-08-11 12:31:40|2903.55|2903.55|2903.62|2903.62|2903.62|2903.62|2902.83|2902.83|0
1628685110000|2021-08-11 12:31:50|2904.29|2904.29|2904.53|2904.53|2904.53|2904.53|2904.23|2904.23|0
1628685130000|2021-08-11 12:32:10|2904.36|2904.36|2904.75|2904.75|2905.05|2905.05|2904.36|2904.36|0
1628685140000|2021-08-11 12:32:20|2904.69|2904.69|2904.45|2904.45|2904.69|2904.69|2904.39|2904.39|0
1628685150000|2021-08-11 12:32:30|2904.73|2904.73|2905.03|2905.03|2905.03|2905.03|2904.73|2904.73|0
1628685160000|2021-08-11 12:32:40|2905.11|2905.11|2909.06|2909.06|2909.43|2909.43|2905.11|2905.11|0
1628685170000|2021-08-11 12:32:50|2908.9|2908.9|2908.65|2908.65|2908.9|2908.9|2908.48|2908.48|0
1628685180000|2021-08-11 12:33:00|2908.76|2908.76|2908.9|2908.9|2909.16|2909.16|2908.76|2908.76|0
1628685190000|2021-08-11 12:33:10|2908.73|2908.73|2908.89|2908.89|2908.89|2908.89|2908.4|2908.4|0
1628685200000|2021-08-11 12:33:20|2908.99|2908.99|2910.25|2910.25|2910.3|2910.3|2908.86|2908.86|0
1628685210000|2021-08-11 12:33:30|2910.14|2910.14|2909.91|2909.91|2910.14|2910.14|2909.58|2909.58|0
1628685220000|2021-08-11 12:33:40|2909.79|2909.79|2909.08|2909.08|2909.79|2909.79|2909.08|2909.08|0
1628685230000|2021-08-11 12:33:50|2908.91|2908.91|2908.19|2908.19|2908.91|2908.91|2908.15|2908.15|0
1628685240000|2021-08-11 12:34:00|2908.08|2908.08|2906.65|2906.65|2908.19|2908.19|2906.65|2906.65|0
1628685250000|2021-08-11 12:34:10|2906.74|2906.74|2906.23|2906.23|2906.74|2906.74|2906.23|2906.23|0
1628685260000|2021-08-11 12:34:20|2905.95|2905.95|2905.95|2905.95|2905.95|2905.95|2905.95|2905.95|0
1628685270000|2021-08-11 12:34:30|2906.17|2906.17|2906.12|2906.12|2906.17|2906.17|2906.12|2906.12|0
1628685280000|2021-08-11 12:34:40|2906|2906|2905.66|2905.66|2906|2906|2905.66|2905.66|0
1628685290000|2021-08-11 12:34:50|2905.72|2905.72|2905.61|2905.61|2905.72|2905.72|2905.61|2905.61|0
1628685300000|2021-08-11 12:35:00|2905.07|2905.07|2904.09|2904.09|2905.07|2905.07|2904.01|2904.01|0
1628685310000|2021-08-11 12:35:10|2903.96|2903.96|2903.66|2903.66|2903.96|2903.96|2903.66|2903.66|0
1628685320000|2021-08-11 12:35:20|2903.77|2903.77|2902.65|2902.65|2903.77|2903.77|2902.65|2902.65|0
1628685330000|2021-08-11 12:35:30|2902.67|2902.67|2902.35|2902.35|2902.67|2902.67|2902.34|2902.34|0
1628685340000|2021-08-11 12:35:40|2902.14|2902.14|2901.81|2901.81|2902.14|2902.14|2901.81|2901.81|0
1628685350000|2021-08-11 12:35:50|2901.52|2901.52|2901.3|2901.3|2901.52|2901.52|2901.3|2901.3|0
1628685360000|2021-08-11 12:36:00|2901.35|2901.35|2902.12|2902.12|2902.18|2902.18|2901.19|2901.19|0
1628685370000|2021-08-11 12:36:10|2902.07|2902.07|2902|2902|2902.08|2902.08|2902|2902|0
1628685380000|2021-08-11 12:36:20|2902.02|2902.02|2902.57|2902.57|2902.57|2902.57|2902.02|2902.02|0
1628685390000|2021-08-11 12:36:30|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|2902.53|0
1628685400000|2021-08-11 12:36:40|2902.04|2902.04|2902.07|2902.07|2902.07|2902.07|2902.04|2902.04|0
1628685420000|2021-08-11 12:37:00|2902.18|2902.18|2903.49|2903.49|2903.49|2903.49|2902.18|2902.18|0
1628685440000|2021-08-11 12:37:20|2903.28|2903.28|2903.4|2903.4|2903.4|2903.4|2903.28|2903.28|0
1628685450000|2021-08-11 12:37:30|2903.45|2903.45|2903.44|2903.44|2903.46|2903.46|2903.44|2903.44|0
1628685460000|2021-08-11 12:37:40|2903.33|2903.33|2903.19|2903.19|2903.33|2903.33|2903.19|2903.19|0
1628685480000|2021-08-11 12:38:00|2903.28|2903.28|2903.53|2903.53|2903.53|2903.53|2903.15|2903.15|0
1628685490000|2021-08-11 12:38:10|2903.8|2903.8|2904.38|2904.38|2904.38|2904.38|2903.8|2903.8|0
1628685500000|2021-08-11 12:38:20|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1628685510000|2021-08-11 12:38:30|2904.4|2904.4|2904.52|2904.52|2904.52|2904.52|2904.4|2904.4|0
1628685520000|2021-08-11 12:38:40|2904.54|2904.54|2905.11|2905.11|2905.11|2905.11|2904.54|2904.54|0
1628685530000|2021-08-11 12:38:50|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1628685540000|2021-08-11 12:39:00|2905.52|2905.52|2906.01|2906.01|2906.01|2906.01|2905.52|2905.52|0
1628685560000|2021-08-11 12:39:20|2906.13|2906.13|2906.28|2906.28|2906.28|2906.28|2906.13|2906.13|0
1628685580000|2021-08-11 12:39:40|2906.22|2906.22|2905.81|2905.81|2906.22|2906.22|2905.81|2905.81|0
1628685600000|2021-08-11 12:40:00|2905.76|2905.76|2904.79|2904.79|2905.76|2905.76|2904.79|2904.79|0
1628685610000|2021-08-11 12:40:10|2904.85|2904.85|2904.74|2904.74|2904.85|2904.85|2904.74|2904.74|0
1628685630000|2021-08-11 12:40:30|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|2904.83|0
1628685650000|2021-08-11 12:40:50|2905.56|2905.56|2906.1|2906.1|2906.1|2906.1|2905.56|2905.56|0
1628685660000|2021-08-11 12:41:00|2906.18|2906.18|2905.82|2905.82|2906.18|2906.18|2905.74|2905.74|0
1628685670000|2021-08-11 12:41:10|2905.85|2905.85|2905.88|2905.88|2905.88|2905.88|2905.85|2905.85|0
1628685680000|2021-08-11 12:41:20|2905.82|2905.82|2906.16|2906.16|2906.16|2906.16|2905.82|2905.82|0
1628685690000|2021-08-11 12:41:30|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|0
1628685710000|2021-08-11 12:41:50|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|2905.97|0
1628685720000|2021-08-11 12:42:00|2906.58|2906.58|2906.4|2906.4|2906.58|2906.58|2906.4|2906.4|0
1628685750000|2021-08-11 12:42:30|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|0
1628685760000|2021-08-11 12:42:40|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1628685770000|2021-08-11 12:42:50|2906.5|2906.5|2906.39|2906.39|2906.5|2906.5|2906.33|2906.33|0
1628685790000|2021-08-11 12:43:10|2906.28|2906.28|2905.63|2905.63|2906.28|2906.28|2905.63|2905.63|0
1628685810000|2021-08-11 12:43:30|2905.46|2905.46|2905.13|2905.13|2905.46|2905.46|2905.13|2905.13|0
1628685830000|2021-08-11 12:43:50|2905.16|2905.16|2905.2|2905.2|2905.2|2905.2|2905.16|2905.16|0
1628685840000|2021-08-11 12:44:00|2905.16|2905.16|2904.68|2904.68|2905.16|2905.16|2904.68|2904.68|0
1628685850000|2021-08-11 12:44:10|2904.64|2904.64|2904.37|2904.37|2904.64|2904.64|2904.31|2904.31|0
1628685870000|2021-08-11 12:44:30|2904.48|2904.48|2904.48|2904.48|2904.48|2904.48|2904.3|2904.3|0
1628685880000|2021-08-11 12:44:40|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1628685890000|2021-08-11 12:44:50|2904.66|2904.66|2904.99|2904.99|2905.02|2905.02|2904.66|2904.66|0
1628685900000|2021-08-11 12:45:00|2904.82|2904.82|2904.49|2904.49|2904.82|2904.82|2904.49|2904.49|0
1628685910000|2021-08-11 12:45:10|2904.43|2904.43|2903.98|2903.98|2904.43|2904.43|2903.98|2903.98|0
1628685920000|2021-08-11 12:45:20|2903.9|2903.9|2903.74|2903.74|2903.9|2903.9|2903.73|2903.73|0
1628685930000|2021-08-11 12:45:30|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|0
1628685940000|2021-08-11 12:45:40|2903.6|2903.6|2903.29|2903.29|2903.6|2903.6|2903.28|2903.28|0
1628685950000|2021-08-11 12:45:50|2903.27|2903.27|2902.84|2902.84|2903.27|2903.27|2902.81|2902.81|0
1628685960000|2021-08-11 12:46:00|2902.87|2902.87|2902.85|2902.85|2902.87|2902.87|2902.52|2902.52|0
1628685970000|2021-08-11 12:46:10|2903.02|2903.02|2903.33|2903.33|2903.33|2903.33|2903.02|2903.02|0
1628685980000|2021-08-11 12:46:20|2903.44|2903.44|2903.68|2903.68|2903.68|2903.68|2903.41|2903.41|0
1628685990000|2021-08-11 12:46:30|2903.74|2903.74|2903.58|2903.58|2903.91|2903.91|2903.58|2903.58|0
1628686010000|2021-08-11 12:46:50|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|2903.63|0
1628686020000|2021-08-11 12:47:00|2903.52|2903.52|2904.25|2904.25|2904.42|2904.42|2903.52|2903.52|0
1628686030000|2021-08-11 12:47:10|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|2904.26|0
1628686040000|2021-08-11 12:47:20|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|2904.1|0
1628686050000|2021-08-11 12:47:30|2904.21|2904.21|2904.5|2904.5|2904.5|2904.5|2904.21|2904.21|0
1628686060000|2021-08-11 12:47:40|2904.67|2904.67|2904.69|2904.69|2904.69|2904.69|2904.65|2904.65|0
1628686070000|2021-08-11 12:47:50|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|0
1628686080000|2021-08-11 12:48:00|2904.58|2904.58|2904.69|2904.69|2904.69|2904.69|2904.58|2904.58|0
1628686090000|2021-08-11 12:48:10|2904.65|2904.65|2903.61|2903.61|2904.65|2904.65|2903.61|2903.61|0
1628686100000|2021-08-11 12:48:20|2903.63|2903.63|2903.39|2903.39|2903.63|2903.63|2903.38|2903.38|0
1628686110000|2021-08-11 12:48:30|2903.51|2903.51|2903.67|2903.67|2903.67|2903.67|2903.51|2903.51|0
1628686120000|2021-08-11 12:48:40|2903.84|2903.84|2903.19|2903.19|2903.84|2903.84|2903.19|2903.19|0
1628686130000|2021-08-11 12:48:50|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|2903.15|0
1628686140000|2021-08-11 12:49:00|2903.17|2903.17|2903.14|2903.14|2903.17|2903.17|2903.11|2903.11|0
1628686150000|2021-08-11 12:49:10|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|0
1628686160000|2021-08-11 12:49:20|2903.42|2903.42|2903.52|2903.52|2903.52|2903.52|2903.42|2903.42|0
1628686170000|2021-08-11 12:49:30|2903.62|2903.62|2903.73|2903.73|2903.73|2903.73|2903.62|2903.62|0
1628686180000|2021-08-11 12:49:40|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|2903.9|0
1628686190000|2021-08-11 12:49:50|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|0
1628686200000|2021-08-11 12:50:00|2903.48|2903.48|2903.24|2903.24|2903.48|2903.48|2903.24|2903.24|0
1628686210000|2021-08-11 12:50:10|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1628686220000|2021-08-11 12:50:20|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|2903.41|0
1628686240000|2021-08-11 12:50:40|2903.47|2903.47|2903.85|2903.85|2903.85|2903.85|2903.47|2903.47|0
1628686250000|2021-08-11 12:50:50|2903.69|2903.69|2903.52|2903.52|2903.69|2903.69|2903.52|2903.52|0
1628686280000|2021-08-11 12:51:20|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|2903.47|0
1628686290000|2021-08-11 12:51:30|2903.58|2903.58|2903.46|2903.46|2903.58|2903.58|2903.46|2903.46|0
1628686300000|2021-08-11 12:51:40|2903.48|2903.48|2903.31|2903.31|2903.48|2903.48|2903.31|2903.31|0
1628686320000|2021-08-11 12:52:00|2902.97|2902.97|2902.89|2902.89|2902.97|2902.97|2902.78|2902.78|0
1628686330000|2021-08-11 12:52:10|2903.22|2903.22|2903.26|2903.26|2903.26|2903.26|2903.22|2903.22|0
1628686350000|2021-08-11 12:52:30|2903.42|2903.42|2903.82|2903.82|2903.82|2903.82|2903.42|2903.42|0
1628686360000|2021-08-11 12:52:40|2903.84|2903.84|2904.55|2904.55|2904.55|2904.55|2903.84|2903.84|0
1628686370000|2021-08-11 12:52:50|2904.49|2904.49|2905.32|2905.32|2905.34|2905.34|2904.49|2904.49|0
1628686380000|2021-08-11 12:53:00|2905.21|2905.21|2905.34|2905.34|2905.35|2905.35|2905.21|2905.21|0
1628686400000|2021-08-11 12:53:20|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|2905.67|0
1628686410000|2021-08-11 12:53:30|2905.5|2905.5|2905.17|2905.17|2905.5|2905.5|2905.17|2905.17|0
1628686420000|2021-08-11 12:53:40|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1628686430000|2021-08-11 12:53:50|2904.8|2904.8|2904.84|2904.84|2904.84|2904.84|2904.8|2904.8|0
1628686440000|2021-08-11 12:54:00|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|0
1628686460000|2021-08-11 12:54:20|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|2905.06|0
1628686480000|2021-08-11 12:54:40|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|2905.12|0
1628686490000|2021-08-11 12:54:50|2905.05|2905.05|2905.38|2905.38|2905.38|2905.38|2904.82|2904.82|0
1628686500000|2021-08-11 12:55:00|2905.46|2905.46|2905.57|2905.57|2905.57|2905.57|2905.46|2905.46|0
1628686520000|2021-08-11 12:55:20|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1628686540000|2021-08-11 12:55:40|2905.57|2905.57|2905.57|2905.57|2905.57|2905.57|2905.57|2905.57|0
1628686550000|2021-08-11 12:55:50|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|2905.41|0
1628686570000|2021-08-11 12:56:10|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|0
1628686600000|2021-08-11 12:56:40|2905.37|2905.37|2905.39|2905.39|2905.43|2905.43|2905.37|2905.37|0
1628686610000|2021-08-11 12:56:50|2905.56|2905.56|2905.45|2905.45|2905.56|2905.56|2905.45|2905.45|0
1628686620000|2021-08-11 12:57:00|2905.61|2905.61|2905.26|2905.26|2905.61|2905.61|2905.26|2905.26|0
1628686630000|2021-08-11 12:57:10|2905.28|2905.28|2905.22|2905.22|2905.28|2905.28|2905.22|2905.22|0
1628686640000|2021-08-11 12:57:20|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|0
1628686660000|2021-08-11 12:57:40|2905.16|2905.16|2905.28|2905.28|2905.28|2905.28|2905.16|2905.16|0
1628686670000|2021-08-11 12:57:50|2905.61|2905.61|2905.11|2905.11|2905.61|2905.61|2905.11|2905.11|0
1628686680000|2021-08-11 12:58:00|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|2904.94|0
1628686690000|2021-08-11 12:58:10|2904.79|2904.79|2904.8|2904.8|2904.8|2904.8|2904.79|2904.79|0
1628686700000|2021-08-11 12:58:20|2904.91|2904.91|2904.91|2904.91|2904.91|2904.91|2904.91|2904.91|0
1628686720000|2021-08-11 12:58:40|2904.58|2904.58|2904.15|2904.15|2904.58|2904.58|2904.09|2904.09|0
1628686730000|2021-08-11 12:58:50|2904.21|2904.21|2904.41|2904.41|2904.41|2904.41|2904.21|2904.21|0
1628686750000|2021-08-11 12:59:10|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1628686760000|2021-08-11 12:59:20|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|0
1628686770000|2021-08-11 12:59:30|2904.72|2904.72|2904.8|2904.8|2904.8|2904.8|2904.72|2904.72|0
1628686780000|2021-08-11 12:59:40|2905.47|2905.47|2905.92|2905.92|2905.92|2905.92|2905.47|2905.47|0
1628686790000|2021-08-11 12:59:50|2906.08|2906.08|2905.58|2905.58|2906.08|2906.08|2905.58|2905.58|0
1628686800000|2021-08-11 13:00:00|2905.41|2905.41|2906.33|2906.33|2906.33|2906.33|2905.41|2905.41|0
1628686810000|2021-08-11 13:00:10|2906.39|2906.39|2906.41|2906.41|2906.57|2906.57|2906.39|2906.39|0
1628686820000|2021-08-11 13:00:20|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1628686830000|2021-08-11 13:00:30|2906.41|2906.41|2906.33|2906.33|2906.41|2906.41|2906.23|2906.23|0
1628686840000|2021-08-11 13:00:40|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1628686850000|2021-08-11 13:00:50|2906.54|2906.54|2906.41|2906.41|2906.54|2906.54|2906.2|2906.2|0
1628686860000|2021-08-11 13:01:00|2906.39|2906.39|2906.4|2906.4|2906.4|2906.4|2906.21|2906.21|0
1628686870000|2021-08-11 13:01:10|2906.56|2906.56|2906.59|2906.59|2906.59|2906.59|2906.56|2906.56|0
1628686880000|2021-08-11 13:01:20|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|2906.81|0
1628686890000|2021-08-11 13:01:30|2906.75|2906.75|2906.53|2906.53|2906.75|2906.75|2906.53|2906.53|0
1628686900000|2021-08-11 13:01:40|2906.7|2906.7|2906.76|2906.76|2906.76|2906.76|2906.53|2906.53|0
1628686910000|2021-08-11 13:01:50|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|0
1628686920000|2021-08-11 13:02:00|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|2906.92|0
1628686930000|2021-08-11 13:02:10|2906.98|2906.98|2906.81|2906.81|2906.98|2906.98|2906.81|2906.81|0
1628686940000|2021-08-11 13:02:20|2906.98|2906.98|2907.53|2907.53|2907.53|2907.53|2906.98|2906.98|0
1628686960000|2021-08-11 13:02:40|2907.57|2907.57|2907.9|2907.9|2907.96|2907.96|2907.57|2907.57|0
1628686970000|2021-08-11 13:02:50|2907.84|2907.84|2908.18|2908.18|2908.24|2908.24|2907.84|2907.84|0
1628686980000|2021-08-11 13:03:00|2908.21|2908.21|2907.88|2907.88|2908.21|2908.21|2907.88|2907.88|0
1628686990000|2021-08-11 13:03:10|2908.05|2908.05|2907.99|2907.99|2908.05|2908.05|2907.99|2907.99|0
1628687000000|2021-08-11 13:03:20|2908.05|2908.05|2908.67|2908.67|2908.67|2908.67|2908.05|2908.05|0
1628687010000|2021-08-11 13:03:30|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|0
1628687020000|2021-08-11 13:03:40|2908.52|2908.52|2908.87|2908.87|2908.87|2908.87|2908.52|2908.52|0
1628687030000|2021-08-11 13:03:50|2908.82|2908.82|2908.65|2908.65|2908.82|2908.82|2908.65|2908.65|0
1628687040000|2021-08-11 13:04:00|2908.77|2908.77|2909.34|2909.34|2909.76|2909.76|2908.77|2908.77|0
1628687050000|2021-08-11 13:04:10|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|2909.26|0
1628687060000|2021-08-11 13:04:20|2909.43|2909.43|2909.47|2909.47|2909.47|2909.47|2909.43|2909.43|0
1628687070000|2021-08-11 13:04:30|2909.49|2909.49|2909.58|2909.58|2909.58|2909.58|2909.49|2909.49|0
1628687080000|2021-08-11 13:04:40|2909.63|2909.63|2909.96|2909.96|2909.96|2909.96|2909.63|2909.63|0
1628687090000|2021-08-11 13:04:50|2910.13|2910.13|2909.43|2909.43|2910.45|2910.45|2909.43|2909.43|0
1628687100000|2021-08-11 13:05:00|2909.59|2909.59|2909.65|2909.65|2909.65|2909.65|2909.32|2909.32|0
1628687110000|2021-08-11 13:05:10|2909.7|2909.7|2909.87|2909.87|2909.87|2909.87|2909.7|2909.7|0
1628687120000|2021-08-11 13:05:20|2909.97|2909.97|2910.08|2910.08|2910.08|2910.08|2909.97|2909.97|0
1628687130000|2021-08-11 13:05:30|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|0
1628687140000|2021-08-11 13:05:40|2910.08|2910.08|2911.29|2911.29|2911.29|2911.29|2910.08|2910.08|0
1628687150000|2021-08-11 13:05:50|2911.68|2911.68|2911.83|2911.83|2911.83|2911.83|2911.68|2911.68|0
1628687160000|2021-08-11 13:06:00|2911.77|2911.77|2911.26|2911.26|2911.77|2911.77|2911.26|2911.26|0
1628687170000|2021-08-11 13:06:10|2911.2|2911.2|2910.92|2910.92|2911.2|2911.2|2910.92|2910.92|0
1628687180000|2021-08-11 13:06:20|2910.8|2910.8|2910.86|2910.86|2911.03|2911.03|2910.8|2910.8|0
1628687190000|2021-08-11 13:06:30|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|2910.81|0
1628687200000|2021-08-11 13:06:40|2910.64|2910.64|2909.9|2909.9|2910.64|2910.64|2909.9|2909.9|0
1628687220000|2021-08-11 13:07:00|2909.88|2909.88|2910.56|2910.56|2910.62|2910.62|2909.88|2909.88|0
1628687230000|2021-08-11 13:07:10|2910.61|2910.61|2910.7|2910.7|2910.7|2910.7|2910.61|2910.61|0
1628687240000|2021-08-11 13:07:20|2910.61|2910.61|2910.95|2910.95|2910.95|2910.95|2910.61|2910.61|0
1628687250000|2021-08-11 13:07:30|2910.91|2910.91|2910.8|2910.8|2911.19|2911.19|2910.8|2910.8|0
1628687270000|2021-08-11 13:07:50|2911.13|2911.13|2910.47|2910.47|2911.13|2911.13|2910.47|2910.47|0
1628687280000|2021-08-11 13:08:00|2910.63|2910.63|2910.54|2910.54|2910.69|2910.69|2910.54|2910.54|0
1628687290000|2021-08-11 13:08:10|2910.49|2910.49|2909.91|2909.91|2910.49|2910.49|2909.91|2909.91|0
1628687300000|2021-08-11 13:08:20|2909.74|2909.74|2909.75|2909.75|2909.91|2909.91|2909.74|2909.74|0
1628687310000|2021-08-11 13:08:30|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|0
1628687320000|2021-08-11 13:08:40|2910|2910|2909.89|2909.89|2910|2910|2909.83|2909.83|0
1628687340000|2021-08-11 13:09:00|2909.77|2909.77|2909.61|2909.61|2909.83|2909.83|2909.61|2909.61|0
1628687350000|2021-08-11 13:09:10|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|0
1628687370000|2021-08-11 13:09:30|2909.99|2909.99|2909.88|2909.88|2909.99|2909.99|2909.88|2909.88|0
1628687380000|2021-08-11 13:09:40|2909.83|2909.83|2909.88|2909.88|2909.88|2909.88|2909.83|2909.83|0
1628687400000|2021-08-11 13:10:00|2909.72|2909.72|2909.68|2909.68|2909.72|2909.72|2909.51|2909.51|0
1628687410000|2021-08-11 13:10:10|2909.23|2909.23|2909.23|2909.23|2909.23|2909.23|2909.17|2909.17|0
1628687420000|2021-08-11 13:10:20|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1628687440000|2021-08-11 13:10:40|2909.13|2909.13|2908.74|2908.74|2909.13|2909.13|2908.74|2908.74|0
1628687450000|2021-08-11 13:10:50|2908.57|2908.57|2908.73|2908.73|2908.73|2908.73|2908.57|2908.57|0
1628687460000|2021-08-11 13:11:00|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1628687470000|2021-08-11 13:11:10|2908.74|2908.74|2908.71|2908.71|2908.76|2908.76|2908.6|2908.6|0
1628687480000|2021-08-11 13:11:20|2908.87|2908.87|2909.5|2909.5|2909.5|2909.5|2908.87|2908.87|0
1628687490000|2021-08-11 13:11:30|2909.59|2909.59|2909.75|2909.75|2909.75|2909.75|2909.59|2909.59|0
1628687500000|2021-08-11 13:11:40|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.65|2909.65|0
1628687510000|2021-08-11 13:11:50|2909.94|2909.94|2909.83|2909.83|2909.94|2909.94|2909.83|2909.83|0
1628687520000|2021-08-11 13:12:00|2909.66|2909.66|2909.01|2909.01|2909.66|2909.66|2909.01|2909.01|0
1628687530000|2021-08-11 13:12:10|2909.06|2909.06|2908.72|2908.72|2909.11|2909.11|2908.72|2908.72|0
1628687540000|2021-08-11 13:12:20|2909.27|2909.27|2909.33|2909.33|2909.33|2909.33|2909.27|2909.27|0
1628687550000|2021-08-11 13:12:30|2909.41|2909.41|2909.35|2909.35|2909.46|2909.46|2909.35|2909.35|0
1628687560000|2021-08-11 13:12:40|2909.51|2909.51|2909.38|2909.38|2909.71|2909.71|2909.38|2909.38|0
1628687570000|2021-08-11 13:12:50|2909.54|2909.54|2909.38|2909.38|2909.54|2909.54|2909.38|2909.38|0
1628687580000|2021-08-11 13:13:00|2909.49|2909.49|2909.83|2909.83|2909.83|2909.83|2909.49|2909.49|0
1628687590000|2021-08-11 13:13:10|2909.78|2909.78|2909.56|2909.56|2909.78|2909.78|2909.56|2909.56|0
1628687600000|2021-08-11 13:13:20|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1628687610000|2021-08-11 13:13:30|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1628687620000|2021-08-11 13:13:40|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1628687630000|2021-08-11 13:13:50|2909.53|2909.53|2909.87|2909.87|2909.87|2909.87|2909.53|2909.53|0
1628687640000|2021-08-11 13:14:00|2909.76|2909.76|2909.4|2909.4|2909.76|2909.76|2909.4|2909.4|0
1628687650000|2021-08-11 13:14:10|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1628687670000|2021-08-11 13:14:30|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1628687680000|2021-08-11 13:14:40|2908.83|2908.83|2908.78|2908.78|2908.83|2908.83|2908.78|2908.78|0
1628687690000|2021-08-11 13:14:50|2908.94|2908.94|2909.32|2909.32|2909.32|2909.32|2908.94|2908.94|0
1628687700000|2021-08-11 13:15:00|2909.7|2909.7|2909.64|2909.64|2909.81|2909.81|2909.64|2909.64|0
1628687710000|2021-08-11 13:15:10|2909.53|2909.53|2909.37|2909.37|2909.53|2909.53|2909.37|2909.37|0
1628687720000|2021-08-11 13:15:20|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.38|2909.38|0
1628687730000|2021-08-11 13:15:30|2909.23|2909.23|2909.25|2909.25|2909.25|2909.25|2909.23|2909.23|0
1628687740000|2021-08-11 13:15:40|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1628687750000|2021-08-11 13:15:50|2909.25|2909.25|2909.23|2909.23|2909.25|2909.25|2909.23|2909.23|0
1628687760000|2021-08-11 13:16:00|2908.9|2908.9|2908.76|2908.76|2908.9|2908.9|2908.73|2908.73|0
1628687780000|2021-08-11 13:16:20|2908.82|2908.82|2908.55|2908.55|2908.82|2908.82|2908.55|2908.55|0
1628687810000|2021-08-11 13:16:50|2908.46|2908.46|2907.17|2907.17|2908.46|2908.46|2907.17|2907.17|0
1628687820000|2021-08-11 13:17:00|2907.29|2907.29|2907.53|2907.53|2907.55|2907.55|2907.29|2907.29|0
1628687840000|2021-08-11 13:17:20|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|0
1628687850000|2021-08-11 13:17:30|2907.59|2907.59|2907.51|2907.51|2907.62|2907.62|2907.51|2907.51|0
1628687860000|2021-08-11 13:17:40|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|0
1628687870000|2021-08-11 13:17:50|2907.33|2907.33|2907.28|2907.28|2907.33|2907.33|2907.28|2907.28|0
1628687880000|2021-08-11 13:18:00|2907.44|2907.44|2907.63|2907.63|2907.67|2907.67|2907.44|2907.44|0
1628687890000|2021-08-11 13:18:10|2907.4|2907.4|2907.12|2907.12|2907.4|2907.4|2907.11|2907.11|0
1628687900000|2021-08-11 13:18:20|2907.07|2907.07|2906.9|2906.9|2907.07|2907.07|2906.9|2906.9|0
1628687910000|2021-08-11 13:18:30|2906.86|2906.86|2906.72|2906.72|2906.86|2906.86|2906.72|2906.72|0
1628687930000|2021-08-11 13:18:50|2906.77|2906.77|2906.67|2906.67|2906.77|2906.77|2906.44|2906.44|0
1628687950000|2021-08-11 13:19:10|2906.45|2906.45|2906.24|2906.24|2906.45|2906.45|2906.24|2906.24|0
1628687970000|2021-08-11 13:19:30|2906.07|2906.07|2906.04|2906.04|2906.07|2906.07|2906.04|2906.04|0
1628687980000|2021-08-11 13:19:40|2905.93|2905.93|2905.94|2905.94|2905.94|2905.94|2905.88|2905.88|0
1628687990000|2021-08-11 13:19:50|2905.77|2905.77|2906.16|2906.16|2906.16|2906.16|2905.77|2905.77|0
1628688000000|2021-08-11 13:20:00|2906.38|2906.38|2905.88|2905.88|2906.41|2906.41|2905.65|2905.65|0
1628688010000|2021-08-11 13:20:10|2905.71|2905.71|2905.88|2905.88|2906.21|2906.21|2905.71|2905.71|0
1628688020000|2021-08-11 13:20:20|2905.85|2905.85|2905.95|2905.95|2905.95|2905.95|2905.85|2905.85|0
1628688030000|2021-08-11 13:20:30|2906.01|2906.01|2906.59|2906.59|2906.59|2906.59|2906.01|2906.01|0
1628688050000|2021-08-11 13:20:50|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|0
1628688060000|2021-08-11 13:21:00|2906.33|2906.33|2906.22|2906.22|2906.33|2906.33|2905.99|2905.99|0
1628688070000|2021-08-11 13:21:10|2905.93|2905.93|2905.87|2905.87|2905.93|2905.93|2905.87|2905.87|0
1628688080000|2021-08-11 13:21:20|2905.79|2905.79|2905.87|2905.87|2905.87|2905.87|2905.79|2905.79|0
1628688090000|2021-08-11 13:21:30|2905.82|2905.82|2905.48|2905.48|2905.82|2905.82|2905.48|2905.48|0
1628688100000|2021-08-11 13:21:40|2905.54|2905.54|2905.83|2905.83|2905.99|2905.99|2905.54|2905.54|0
1628688120000|2021-08-11 13:22:00|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|2905.91|0
1628688130000|2021-08-11 13:22:10|2906.41|2906.41|2906.6|2906.6|2906.6|2906.6|2906.41|2906.41|0
1628688140000|2021-08-11 13:22:20|2906.66|2906.66|2906.68|2906.68|2906.68|2906.68|2906.66|2906.66|0
1628688160000|2021-08-11 13:22:40|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|0
1628688170000|2021-08-11 13:22:50|2906.59|2906.59|2906.42|2906.42|2906.59|2906.59|2906.42|2906.42|0
1628688180000|2021-08-11 13:23:00|2906.36|2906.36|2906.31|2906.31|2906.36|2906.36|2906.31|2906.31|0
1628688190000|2021-08-11 13:23:10|2906.14|2906.14|2906.24|2906.24|2906.24|2906.24|2906.14|2906.14|0
1628688220000|2021-08-11 13:23:40|2906.4|2906.4|2906.79|2906.79|2906.81|2906.81|2906.4|2906.4|0
1628688230000|2021-08-11 13:23:50|2906.77|2906.77|2906.66|2906.66|2906.77|2906.77|2906.66|2906.66|0
1628688240000|2021-08-11 13:24:00|2906.62|2906.62|2906.66|2906.66|2906.66|2906.66|2906.62|2906.62|0
1628688250000|2021-08-11 13:24:10|2906.61|2906.61|2906.55|2906.55|2906.66|2906.66|2906.55|2906.55|0
1628688270000|2021-08-11 13:24:30|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1628688290000|2021-08-11 13:24:50|2906.46|2906.46|2906.57|2906.57|2906.57|2906.57|2906.41|2906.41|0
1628688300000|2021-08-11 13:25:00|2906.41|2906.41|2906.52|2906.52|2906.52|2906.52|2906.41|2906.41|0
1628688310000|2021-08-11 13:25:10|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1628688330000|2021-08-11 13:25:30|2906.69|2906.69|2906.58|2906.58|2906.75|2906.75|2906.58|2906.58|0
1628688340000|2021-08-11 13:25:40|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|0
1628688350000|2021-08-11 13:25:50|2906.25|2906.25|2906.07|2906.07|2906.25|2906.25|2906.07|2906.07|0
1628688360000|2021-08-11 13:26:00|2906.16|2906.16|2906.19|2906.19|2906.19|2906.19|2906.07|2906.07|0
1628688370000|2021-08-11 13:26:10|2906.41|2906.41|2906.77|2906.77|2906.77|2906.77|2906.35|2906.35|0
1628688390000|2021-08-11 13:26:30|2906.6|2906.6|2906.39|2906.39|2906.6|2906.6|2906.39|2906.39|0
1628688400000|2021-08-11 13:26:40|2906.28|2906.28|2906.23|2906.23|2906.28|2906.28|2906.23|2906.23|0
1628688410000|2021-08-11 13:26:50|2906.39|2906.39|2906.22|2906.22|2906.39|2906.39|2906.22|2906.22|0
1628688430000|2021-08-11 13:27:10|2906.19|2906.19|2906.46|2906.46|2906.46|2906.46|2906.13|2906.13|0
1628688440000|2021-08-11 13:27:20|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|2906.35|0
1628688460000|2021-08-11 13:27:40|2906.68|2906.68|2906.79|2906.79|2906.79|2906.79|2906.68|2906.68|0
1628688470000|2021-08-11 13:27:50|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|0
1628688480000|2021-08-11 13:28:00|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1628688490000|2021-08-11 13:28:10|2906.57|2906.57|2906.63|2906.63|2906.63|2906.63|2906.41|2906.41|0
1628688500000|2021-08-11 13:28:20|2906.46|2906.46|2906.74|2906.74|2906.74|2906.74|2906.46|2906.46|0
1628688510000|2021-08-11 13:28:30|2906.69|2906.69|2906.57|2906.57|2906.69|2906.69|2906.57|2906.57|0
1628688550000|2021-08-11 13:29:10|2906.41|2906.41|2905.79|2905.79|2906.41|2906.41|2905.79|2905.79|0
1628688560000|2021-08-11 13:29:20|2905.74|2905.74|2905.65|2905.65|2905.74|2905.74|2905.65|2905.65|0
1628688570000|2021-08-11 13:29:30|2905.49|2905.49|2905.86|2905.86|2905.86|2905.86|2905.48|2905.48|0
1628688580000|2021-08-11 13:29:40|2906.04|2906.04|2906.2|2906.2|2906.2|2906.2|2906.04|2906.04|0
1628688590000|2021-08-11 13:29:50|2906.37|2906.37|2905.87|2905.87|2906.37|2906.37|2905.7|2905.7|0
1628688600000|2021-08-11 13:30:00|2905.93|2905.93|2906.55|2906.55|2906.6|2906.6|2905.93|2905.93|0
1628688610000|2021-08-11 13:30:10|2906.32|2906.32|2905.4|2905.4|2906.49|2906.49|2905.4|2905.4|0
1628688620000|2021-08-11 13:30:20|2905.73|2905.73|2906.31|2906.31|2906.7|2906.7|2905.59|2905.59|0
1628688630000|2021-08-11 13:30:30|2906.48|2906.48|2906.15|2906.15|2906.48|2906.48|2906.15|2906.15|0
1628688640000|2021-08-11 13:30:40|2906.26|2906.26|2905.88|2905.88|2906.59|2906.59|2905.77|2905.77|0
1628688650000|2021-08-11 13:30:50|2905.72|2905.72|2904.62|2904.62|2905.72|2905.72|2904.62|2904.62|0
1628688660000|2021-08-11 13:31:00|2904.53|2904.53|2902.97|2902.97|2904.7|2904.7|2902.97|2902.97|0
1628688670000|2021-08-11 13:31:10|2902.8|2902.8|2904.82|2904.82|2904.82|2904.82|2902.8|2902.8|0
1628688680000|2021-08-11 13:31:20|2905.33|2905.33|2906.36|2906.36|2906.59|2906.59|2905.33|2905.33|0
1628688690000|2021-08-11 13:31:30|2907.03|2907.03|2908.41|2908.41|2908.41|2908.41|2906.75|2906.75|0
1628688700000|2021-08-11 13:31:40|2908.24|2908.24|2907.58|2907.58|2908.24|2908.24|2907.58|2907.58|0
1628688710000|2021-08-11 13:31:50|2907.46|2907.46|2907.37|2907.37|2907.46|2907.46|2907.12|2907.12|0
1628688720000|2021-08-11 13:32:00|2907.2|2907.2|2905.67|2905.67|2907.37|2907.37|2905.67|2905.67|0
1628688730000|2021-08-11 13:32:10|2905.17|2905.17|2904.6|2904.6|2905.17|2905.17|2904.58|2904.58|0
1628688750000|2021-08-11 13:32:30|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|0
1628688760000|2021-08-11 13:32:40|2904.98|2904.98|2905.82|2905.82|2905.82|2905.82|2904.98|2904.98|0
1628688770000|2021-08-11 13:32:50|2906.1|2906.1|2906.07|2906.07|2906.18|2906.18|2906.07|2906.07|0
1628688780000|2021-08-11 13:33:00|2905.89|2905.89|2904.87|2904.87|2906.06|2906.06|2904.87|2904.87|0
1628688790000|2021-08-11 13:33:10|2904.82|2904.82|2904.15|2904.15|2904.82|2904.82|2904.15|2904.15|0
1628688800000|2021-08-11 13:33:20|2904.14|2904.14|2902.75|2902.75|2904.2|2904.2|2902.75|2902.75|0
1628688810000|2021-08-11 13:33:30|2902.81|2902.81|2902.62|2902.62|2902.81|2902.81|2902.14|2902.14|0
1628688820000|2021-08-11 13:33:40|2902.63|2902.63|2901.11|2901.11|2902.63|2902.63|2901|2901|0
1628688830000|2021-08-11 13:33:50|2901.09|2901.09|2901.81|2901.81|2901.98|2901.98|2900.76|2900.76|0
1628688840000|2021-08-11 13:34:00|2901.87|2901.87|2901.64|2901.64|2902.08|2902.08|2901.41|2901.41|0
1628688850000|2021-08-11 13:34:10|2901.41|2901.41|2901.52|2901.52|2902.04|2902.04|2901.35|2901.35|0
1628688860000|2021-08-11 13:34:20|2901.02|2901.02|2900.4|2900.4|2901.19|2901.19|2900.4|2900.4|0
1628688870000|2021-08-11 13:34:30|2900.35|2900.35|2899.33|2899.33|2900.35|2900.35|2899.3|2899.3|0
1628688880000|2021-08-11 13:34:40|2899.24|2899.24|2899.75|2899.75|2900.47|2900.47|2899.24|2899.24|0
1628688890000|2021-08-11 13:34:50|2899.83|2899.83|2898.79|2898.79|2900.18|2900.18|2898.56|2898.56|0
1628688900000|2021-08-11 13:35:00|2898.62|2898.62|2898.56|2898.56|2899.23|2899.23|2898.51|2898.51|0
1628688910000|2021-08-11 13:35:10|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|2898.33|0
1628688920000|2021-08-11 13:35:20|2898.44|2898.44|2899.74|2899.74|2899.74|2899.74|2898.44|2898.44|0
1628688930000|2021-08-11 13:35:30|2899.58|2899.58|2899.56|2899.56|2899.58|2899.58|2899.24|2899.24|0
1628688940000|2021-08-11 13:35:40|2899.96|2899.96|2901.65|2901.65|2901.65|2901.65|2899.96|2899.96|0
1628688950000|2021-08-11 13:35:50|2901.67|2901.67|2902.24|2902.24|2902.24|2902.24|2901.67|2901.67|0
1628688960000|2021-08-11 13:36:00|2902.32|2902.32|2901.45|2901.45|2902.45|2902.45|2901.45|2901.45|0
1628688970000|2021-08-11 13:36:10|2901.23|2901.23|2900.48|2900.48|2901.23|2901.23|2900.32|2900.32|0
1628688980000|2021-08-11 13:36:20|2900.64|2900.64|2900.86|2900.86|2900.86|2900.86|2900.64|2900.64|0
1628688990000|2021-08-11 13:36:30|2900.53|2900.53|2900.32|2900.32|2900.53|2900.53|2900.32|2900.32|0
1628689000000|2021-08-11 13:36:40|2900.28|2900.28|2900.11|2900.11|2900.28|2900.28|2899.95|2899.95|0
1628689020000|2021-08-11 13:37:00|2900.28|2900.28|2903.18|2903.18|2903.52|2903.52|2900.28|2900.28|0
1628689030000|2021-08-11 13:37:10|2903.22|2903.22|2903.18|2903.18|2903.22|2903.22|2903.18|2903.18|0
1628689040000|2021-08-11 13:37:20|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|2903.24|0
1628689050000|2021-08-11 13:37:30|2903.18|2903.18|2903.52|2903.52|2904.01|2904.01|2903.18|2903.18|0
1628689060000|2021-08-11 13:37:40|2903.69|2903.69|2903.37|2903.37|2903.69|2903.69|2903.25|2903.25|0
1628689070000|2021-08-11 13:37:50|2903.03|2903.03|2901.14|2901.14|2903.03|2903.03|2901.14|2901.14|0
1628689080000|2021-08-11 13:38:00|2901.08|2901.08|2901.99|2901.99|2901.99|2901.99|2901|2901|0
1628689090000|2021-08-11 13:38:10|2902.15|2902.15|2902.62|2902.62|2902.62|2902.62|2901.97|2901.97|0
1628689100000|2021-08-11 13:38:20|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|2902.54|0
1628689110000|2021-08-11 13:38:30|2902.59|2902.59|2903.29|2903.29|2903.74|2903.74|2902.59|2902.59|0
1628689120000|2021-08-11 13:38:40|2903.46|2903.46|2903.57|2903.57|2903.57|2903.57|2903.46|2903.46|0
1628689130000|2021-08-11 13:38:50|2904.18|2904.18|2904.08|2904.08|2904.24|2904.24|2904.08|2904.08|0
1628689140000|2021-08-11 13:39:00|2904.57|2904.57|2904.71|2904.71|2904.71|2904.71|2904.57|2904.57|0
1628689150000|2021-08-11 13:39:10|2904.88|2904.88|2905.47|2905.47|2905.47|2905.47|2904.88|2904.88|0
1628689160000|2021-08-11 13:39:20|2905.59|2905.59|2905.48|2905.48|2905.75|2905.75|2905.48|2905.48|0
1628689170000|2021-08-11 13:39:30|2905.59|2905.59|2904.66|2904.66|2905.59|2905.59|2904.55|2904.55|0
1628689180000|2021-08-11 13:39:40|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|2905.16|0
1628689190000|2021-08-11 13:39:50|2905.34|2905.34|2905.43|2905.43|2905.82|2905.82|2905.34|2905.34|0
1628689200000|2021-08-11 13:40:00|2905.38|2905.38|2905.71|2905.71|2905.71|2905.71|2905.32|2905.32|0
1628689210000|2021-08-11 13:40:10|2905.37|2905.37|2904.52|2904.52|2905.37|2905.37|2904.52|2904.52|0
1628689220000|2021-08-11 13:40:20|2904.5|2904.5|2903.95|2903.95|2904.5|2904.5|2903.93|2903.93|0
1628689230000|2021-08-11 13:40:30|2904.12|2904.12|2904.29|2904.29|2904.29|2904.29|2904.12|2904.12|0
1628689250000|2021-08-11 13:40:50|2904.4|2904.4|2904.12|2904.12|2904.51|2904.51|2904.12|2904.12|0
1628689260000|2021-08-11 13:41:00|2904.29|2904.29|2905.55|2905.55|2905.55|2905.55|2904.29|2904.29|0
1628689270000|2021-08-11 13:41:10|2905.72|2905.72|2906.21|2906.21|2906.21|2906.21|2905.72|2905.72|0
1628689280000|2021-08-11 13:41:20|2906.56|2906.56|2906.78|2906.78|2906.78|2906.78|2906.56|2906.56|0
1628689290000|2021-08-11 13:41:30|2906.82|2906.82|2907.89|2907.89|2907.89|2907.89|2906.82|2906.82|0
1628689300000|2021-08-11 13:41:40|2907.83|2907.83|2909.47|2909.47|2909.53|2909.53|2907.83|2907.83|0
1628689310000|2021-08-11 13:41:50|2908.97|2908.97|2909.11|2909.11|2909.11|2909.11|2908.95|2908.95|0
1628689320000|2021-08-11 13:42:00|2909.05|2909.05|2910.63|2910.63|2910.63|2910.63|2909.05|2909.05|0
1628689330000|2021-08-11 13:42:10|2910.46|2910.46|2909.43|2909.43|2910.46|2910.46|2909.43|2909.43|0
1628689340000|2021-08-11 13:42:20|2909.6|2909.6|2910.17|2910.17|2910.17|2910.17|2909.6|2909.6|0
1628689350000|2021-08-11 13:42:30|2910.28|2910.28|2910.45|2910.45|2910.45|2910.45|2910.28|2910.28|0
1628689360000|2021-08-11 13:42:40|2910.61|2910.61|2910.28|2910.28|2910.61|2910.61|2910.28|2910.28|0
1628689370000|2021-08-11 13:42:50|2910.2|2910.2|2909.52|2909.52|2910.2|2910.2|2909.52|2909.52|0
1628689380000|2021-08-11 13:43:00|2909.69|2909.69|2910.25|2910.25|2910.8|2910.8|2909.69|2909.69|0
1628689390000|2021-08-11 13:43:10|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.67|2909.67|0
1628689400000|2021-08-11 13:43:20|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1628689410000|2021-08-11 13:43:30|2910.08|2910.08|2910.14|2910.14|2910.14|2910.14|2910.08|2910.08|0
1628689420000|2021-08-11 13:43:40|2910.25|2910.25|2910.54|2910.54|2910.62|2910.62|2910.25|2910.25|0
1628689430000|2021-08-11 13:43:50|2910.65|2910.65|2911.15|2911.15|2911.15|2911.15|2910.65|2910.65|0
1628689440000|2021-08-11 13:44:00|2911.17|2911.17|2911.17|2911.17|2911.21|2911.21|2911.17|2911.17|0
1628689450000|2021-08-11 13:44:10|2911.11|2911.11|2911.55|2911.55|2911.63|2911.63|2910.74|2910.74|0
1628689460000|2021-08-11 13:44:20|2911.43|2911.43|2911.38|2911.38|2911.43|2911.43|2911.27|2911.27|0
1628689470000|2021-08-11 13:44:30|2911.42|2911.42|2911.53|2911.53|2911.58|2911.58|2911.42|2911.42|0
1628689480000|2021-08-11 13:44:40|2911.2|2911.2|2909.84|2909.84|2911.2|2911.2|2909.84|2909.84|0
1628689490000|2021-08-11 13:44:50|2910.56|2910.56|2911.04|2911.04|2911.04|2911.04|2910.56|2910.56|0
1628689500000|2021-08-11 13:45:00|2911.08|2911.08|2911.51|2911.51|2911.51|2911.51|2911.08|2911.08|0
1628689510000|2021-08-11 13:45:10|2911.68|2911.68|2912.05|2912.05|2912.05|2912.05|2911.52|2911.52|0
1628689520000|2021-08-11 13:45:20|2912.14|2912.14|2912.08|2912.08|2912.14|2912.14|2912.08|2912.08|0
1628689530000|2021-08-11 13:45:30|2912.31|2912.31|2912.14|2912.14|2912.31|2912.31|2912.03|2912.03|0
1628689540000|2021-08-11 13:45:40|2912.42|2912.42|2912.47|2912.47|2912.47|2912.47|2912.42|2912.42|0
1628689550000|2021-08-11 13:45:50|2912.42|2912.42|2912.76|2912.76|2912.76|2912.76|2912.42|2912.42|0
1628689570000|2021-08-11 13:46:10|2912.8|2912.8|2913.91|2913.91|2913.91|2913.91|2912.8|2912.8|0
1628689580000|2021-08-11 13:46:20|2913.99|2913.99|2914.3|2914.3|2914.34|2914.34|2913.91|2913.91|0
1628689590000|2021-08-11 13:46:30|2914.24|2914.24|2914.88|2914.88|2914.88|2914.88|2914.24|2914.24|0
1628689600000|2021-08-11 13:46:40|2914.92|2914.92|2915.05|2915.05|2915.1|2915.1|2914.83|2914.83|0
1628689610000|2021-08-11 13:46:50|2915.33|2915.33|2916.02|2916.02|2916.02|2916.02|2915.22|2915.22|0
1628689620000|2021-08-11 13:47:00|2916.18|2916.18|2916.58|2916.58|2916.85|2916.85|2916.18|2916.18|0
1628689630000|2021-08-11 13:47:10|2916.61|2916.61|2916.82|2916.82|2916.82|2916.82|2916.37|2916.37|0
1628689640000|2021-08-11 13:47:20|2917.15|2917.15|2916.87|2916.87|2917.26|2917.26|2916.87|2916.87|0
1628689650000|2021-08-11 13:47:30|2916.71|2916.71|2916.06|2916.06|2916.71|2916.71|2916.01|2916.01|0
1628689660000|2021-08-11 13:47:40|2916.23|2916.23|2916.44|2916.44|2916.44|2916.44|2916.23|2916.23|0
1628689670000|2021-08-11 13:47:50|2916.35|2916.35|2916.23|2916.23|2916.4|2916.4|2916.23|2916.23|0
1628689680000|2021-08-11 13:48:00|2916.12|2916.12|2915.99|2915.99|2916.12|2916.12|2915.76|2915.76|0
1628689690000|2021-08-11 13:48:10|2916.37|2916.37|2916.41|2916.41|2916.49|2916.49|2916.37|2916.37|0
1628689700000|2021-08-11 13:48:20|2916.24|2916.24|2916.38|2916.38|2916.38|2916.38|2916.22|2916.22|0
1628689710000|2021-08-11 13:48:30|2916.55|2916.55|2916.37|2916.37|2916.82|2916.82|2916.04|2916.04|0
1628689720000|2021-08-11 13:48:40|2916.18|2916.18|2915.79|2915.79|2916.18|2916.18|2915.79|2915.79|0
1628689730000|2021-08-11 13:48:50|2915.85|2915.85|2917.37|2917.37|2917.37|2917.37|2915.85|2915.85|0
1628689740000|2021-08-11 13:49:00|2917.31|2917.31|2917.51|2917.51|2917.79|2917.79|2917.31|2917.31|0
1628689750000|2021-08-11 13:49:10|2917.53|2917.53|2917.19|2917.19|2917.58|2917.58|2917.19|2917.19|0
1628689760000|2021-08-11 13:49:20|2917.14|2917.14|2916.46|2916.46|2917.14|2917.14|2916.46|2916.46|0
1628689770000|2021-08-11 13:49:30|2916.63|2916.63|2917.63|2917.63|2917.63|2917.63|2916.62|2916.62|0
1628689780000|2021-08-11 13:49:40|2917.65|2917.65|2917.51|2917.51|2917.65|2917.65|2917.51|2917.51|0
1628689790000|2021-08-11 13:49:50|2917.63|2917.63|2917.46|2917.46|2917.63|2917.63|2917.46|2917.46|0
1628689800000|2021-08-11 13:50:00|2917.49|2917.49|2917.48|2917.48|2917.6|2917.6|2917.32|2917.32|0
1628689810000|2021-08-11 13:50:10|2917.65|2917.65|2918.41|2918.41|2918.41|2918.41|2917.65|2917.65|0
1628689820000|2021-08-11 13:50:20|2918.3|2918.3|2918.23|2918.23|2918.35|2918.35|2917.91|2917.91|0
1628689830000|2021-08-11 13:50:30|2918.07|2918.07|2918.16|2918.16|2918.16|2918.16|2918.04|2918.04|0
1628689840000|2021-08-11 13:50:40|2918.1|2918.1|2918.15|2918.15|2918.23|2918.23|2918.1|2918.1|0
1628689850000|2021-08-11 13:50:50|2918.19|2918.19|2918.14|2918.14|2918.19|2918.19|2918.02|2918.02|0
1628689860000|2021-08-11 13:51:00|2918.2|2918.2|2917.77|2917.77|2918.58|2918.58|2917.76|2917.76|0
1628689870000|2021-08-11 13:51:10|2917.66|2917.66|2917.46|2917.46|2917.83|2917.83|2917.46|2917.46|0
1628689880000|2021-08-11 13:51:20|2917.23|2917.23|2917.14|2917.14|2917.23|2917.23|2916.85|2916.85|0
1628689890000|2021-08-11 13:51:30|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|0
1628689900000|2021-08-11 13:51:40|2917.29|2917.29|2917.79|2917.79|2917.79|2917.79|2917.29|2917.29|0
1628689910000|2021-08-11 13:51:50|2917.77|2917.77|2917.07|2917.07|2917.77|2917.77|2917.07|2917.07|0
1628689920000|2021-08-11 13:52:00|2917.35|2917.35|2916.05|2916.05|2917.35|2917.35|2916.05|2916.05|0
1628689930000|2021-08-11 13:52:10|2915.89|2915.89|2915.47|2915.47|2915.89|2915.89|2915.47|2915.47|0
1628689940000|2021-08-11 13:52:20|2915.64|2915.64|2916.19|2916.19|2916.19|2916.19|2915.64|2915.64|0
1628689950000|2021-08-11 13:52:30|2916.31|2916.31|2916.29|2916.29|2916.31|2916.31|2915.93|2915.93|0
1628689960000|2021-08-11 13:52:40|2916.34|2916.34|2915.95|2915.95|2916.6|2916.6|2915.77|2915.77|0
1628689970000|2021-08-11 13:52:50|2915.72|2915.72|2915.57|2915.57|2915.72|2915.72|2915.38|2915.38|0
1628689980000|2021-08-11 13:53:00|2915.6|2915.6|2914.72|2914.72|2915.6|2915.6|2914.72|2914.72|0
1628689990000|2021-08-11 13:53:10|2914.68|2914.68|2913.41|2913.41|2914.68|2914.68|2913.41|2913.41|0
1628690000000|2021-08-11 13:53:20|2913.58|2913.58|2914.42|2914.42|2914.42|2914.42|2913.58|2913.58|0
1628690010000|2021-08-11 13:53:30|2914.84|2914.84|2915|2915|2915.17|2915.17|2914.57|2914.57|0
1628690020000|2021-08-11 13:53:40|2914.83|2914.83|2915.17|2915.17|2915.17|2915.17|2914.83|2914.83|0
1628690030000|2021-08-11 13:53:50|2915.11|2915.11|2915.61|2915.61|2915.65|2915.65|2915.11|2915.11|0
1628690040000|2021-08-11 13:54:00|2915.57|2915.57|2915.18|2915.18|2915.57|2915.57|2915.07|2915.07|0
1628690050000|2021-08-11 13:54:10|2915.07|2915.07|2914.85|2914.85|2915.13|2915.13|2914.81|2914.81|0
1628690060000|2021-08-11 13:54:20|2914.74|2914.74|2914.66|2914.66|2914.85|2914.85|2914.5|2914.5|0
1628690070000|2021-08-11 13:54:30|2914.72|2914.72|2915.04|2915.04|2915.48|2915.48|2914.55|2914.55|0
1628690080000|2021-08-11 13:54:40|2915.21|2915.21|2915.16|2915.16|2915.21|2915.21|2915.04|2915.04|0
1628690090000|2021-08-11 13:54:50|2915.32|2915.32|2914.7|2914.7|2915.49|2915.49|2914.59|2914.59|0
1628690100000|2021-08-11 13:55:00|2914.37|2914.37|2913.42|2913.42|2914.42|2914.42|2913.42|2913.42|0
1628690110000|2021-08-11 13:55:10|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1628690120000|2021-08-11 13:55:20|2913.64|2913.64|2912.43|2912.43|2913.81|2913.81|2912.43|2912.43|0
1628690130000|2021-08-11 13:55:30|2912.31|2912.31|2912.02|2912.02|2912.31|2912.31|2912.02|2912.02|0
1628690140000|2021-08-11 13:55:40|2911.91|2911.91|2911.68|2911.68|2911.91|2911.91|2911.45|2911.45|0
1628690150000|2021-08-11 13:55:50|2911.57|2911.57|2910.89|2910.89|2911.57|2911.57|2910.89|2910.89|0
1628690160000|2021-08-11 13:56:00|2911.06|2911.06|2911.5|2911.5|2912|2912|2911.06|2911.06|0
1628690170000|2021-08-11 13:56:10|2911.39|2911.39|2909.63|2909.63|2911.39|2911.39|2909.63|2909.63|0
1628690190000|2021-08-11 13:56:30|2909.55|2909.55|2910.59|2910.59|2910.59|2910.59|2909.55|2909.55|0
1628690200000|2021-08-11 13:56:40|2910.47|2910.47|2911.1|2911.1|2911.21|2911.21|2910.47|2910.47|0
1628690210000|2021-08-11 13:56:50|2911.21|2911.21|2911.9|2911.9|2911.9|2911.9|2911.21|2911.21|0
1628690220000|2021-08-11 13:57:00|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|0
1628690230000|2021-08-11 13:57:10|2911.4|2911.4|2910.7|2910.7|2911.4|2911.4|2910.53|2910.53|0
1628690240000|2021-08-11 13:57:20|2911.03|2911.03|2911.54|2911.54|2911.54|2911.54|2911.03|2911.03|0
1628690250000|2021-08-11 13:57:30|2911.82|2911.82|2913.5|2913.5|2913.5|2913.5|2911.82|2911.82|0
1628690260000|2021-08-11 13:57:40|2913.53|2913.53|2912.58|2912.58|2913.69|2913.69|2912.58|2912.58|0
1628690270000|2021-08-11 13:57:50|2912.25|2912.25|2912.3|2912.3|2912.3|2912.3|2912.25|2912.25|0
1628690280000|2021-08-11 13:58:00|2912.44|2912.44|2913.12|2913.12|2913.22|2913.22|2912.44|2912.44|0
1628690290000|2021-08-11 13:58:10|2913.06|2913.06|2913.08|2913.08|2913.08|2913.08|2913.06|2913.06|0
1628690300000|2021-08-11 13:58:20|2913.12|2913.12|2913.53|2913.53|2913.69|2913.69|2913.08|2913.08|0
1628690310000|2021-08-11 13:58:30|2913.47|2913.47|2913.53|2913.53|2913.53|2913.53|2913.36|2913.36|0
1628690320000|2021-08-11 13:58:40|2913.54|2913.54|2913.98|2913.98|2914.54|2914.54|2913.54|2913.54|0
1628690330000|2021-08-11 13:58:50|2913.81|2913.81|2913.44|2913.44|2913.81|2913.81|2913.44|2913.44|0
1628690340000|2021-08-11 13:59:00|2913.6|2913.6|2914.35|2914.35|2914.35|2914.35|2913.6|2913.6|0
1628690350000|2021-08-11 13:59:10|2914.24|2914.24|2913.86|2913.86|2914.24|2914.24|2913.8|2913.8|0
1628690360000|2021-08-11 13:59:20|2914.36|2914.36|2914.69|2914.69|2914.69|2914.69|2914.36|2914.36|0
1628690370000|2021-08-11 13:59:30|2914.53|2914.53|2914.46|2914.46|2914.8|2914.8|2914.01|2914.01|0
1628690380000|2021-08-11 13:59:40|2914.23|2914.23|2914.4|2914.4|2914.4|2914.4|2914.23|2914.23|0
1628690390000|2021-08-11 13:59:50|2914.57|2914.57|2914.61|2914.61|2914.75|2914.75|2914.53|2914.53|0
1628690400000|2021-08-11 14:00:00|2914.65|2914.65|2913.79|2913.79|2914.65|2914.65|2913.79|2913.79|0
1628690410000|2021-08-11 14:00:10|2913.7|2913.7|2913.53|2913.53|2913.7|2913.7|2913.47|2913.47|0
1628690430000|2021-08-11 14:00:30|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1628690440000|2021-08-11 14:00:40|2913.82|2913.82|2913.26|2913.26|2913.82|2913.82|2913.26|2913.26|0
1628690450000|2021-08-11 14:00:50|2913.1|2913.1|2913.01|2913.01|2913.1|2913.1|2913.01|2913.01|0
1628690460000|2021-08-11 14:01:00|2912.96|2912.96|2913.18|2913.18|2913.22|2913.22|2912.83|2912.83|0
1628690470000|2021-08-11 14:01:10|2913.02|2913.02|2912.68|2912.68|2913.02|2913.02|2912.63|2912.63|0
1628690480000|2021-08-11 14:01:20|2912.67|2912.67|2913.21|2913.21|2913.21|2913.21|2912.67|2912.67|0
1628690490000|2021-08-11 14:01:30|2913.3|2913.3|2913.45|2913.45|2913.53|2913.53|2913.3|2913.3|0
1628690500000|2021-08-11 14:01:40|2913.56|2913.56|2913.5|2913.5|2913.56|2913.56|2913.5|2913.5|0
1628690510000|2021-08-11 14:01:50|2913.83|2913.83|2914.01|2914.01|2914.01|2914.01|2913.83|2913.83|0
1628690520000|2021-08-11 14:02:00|2913.9|2913.9|2913.12|2913.12|2913.9|2913.9|2913.12|2913.12|0
1628690530000|2021-08-11 14:02:10|2913.18|2913.18|2913.73|2913.73|2913.73|2913.73|2913.18|2913.18|0
1628690540000|2021-08-11 14:02:20|2913.62|2913.62|2912.7|2912.7|2913.62|2913.62|2912.7|2912.7|0
1628690550000|2021-08-11 14:02:30|2912.66|2912.66|2912.48|2912.48|2912.66|2912.66|2912.27|2912.27|0
1628690560000|2021-08-11 14:02:40|2912.32|2912.32|2910.19|2910.19|2912.32|2912.32|2910.19|2910.19|0
1628690570000|2021-08-11 14:02:50|2909.97|2909.97|2909.95|2909.95|2909.97|2909.97|2909.95|2909.95|0
1628690580000|2021-08-11 14:03:00|2909.61|2909.61|2909.9|2909.9|2909.9|2909.9|2909.61|2909.61|0
1628690600000|2021-08-11 14:03:20|2909.62|2909.62|2908.04|2908.04|2909.62|2909.62|2908.04|2908.04|0
1628690610000|2021-08-11 14:03:30|2908.21|2908.21|2908.71|2908.71|2908.88|2908.88|2908.21|2908.21|0
1628690620000|2021-08-11 14:03:40|2908.83|2908.83|2909.21|2909.21|2909.32|2909.32|2908.83|2908.83|0
1628690630000|2021-08-11 14:03:50|2908.66|2908.66|2908.6|2908.6|2908.66|2908.66|2908.6|2908.6|0
1628690640000|2021-08-11 14:04:00|2908.56|2908.56|2907.94|2907.94|2908.56|2908.56|2907.94|2907.94|0
1628690650000|2021-08-11 14:04:10|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|2907.67|0
1628690660000|2021-08-11 14:04:20|2907.58|2907.58|2907.32|2907.32|2907.58|2907.58|2907.32|2907.32|0
1628690670000|2021-08-11 14:04:30|2907.54|2907.54|2908.33|2908.33|2908.33|2908.33|2907.54|2907.54|0
1628690690000|2021-08-11 14:04:50|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|2908.29|0
1628690700000|2021-08-11 14:05:00|2908.71|2908.71|2908.92|2908.92|2908.92|2908.92|2908.39|2908.39|0
1628690710000|2021-08-11 14:05:10|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|0
1628690720000|2021-08-11 14:05:20|2909.03|2909.03|2908.66|2908.66|2909.03|2909.03|2908.66|2908.66|0
1628690730000|2021-08-11 14:05:30|2908.49|2908.49|2908.31|2908.31|2908.49|2908.49|2907.93|2907.93|0
1628690740000|2021-08-11 14:05:40|2908.39|2908.39|2908.93|2908.93|2908.93|2908.93|2908.39|2908.39|0
1628690750000|2021-08-11 14:05:50|2909.1|2909.1|2909.2|2909.2|2909.2|2909.2|2909.09|2909.09|0
1628690760000|2021-08-11 14:06:00|2909.34|2909.34|2909.11|2909.11|2909.51|2909.51|2908.78|2908.78|0
1628690770000|2021-08-11 14:06:10|2908.95|2908.95|2908.61|2908.61|2908.95|2908.95|2908.61|2908.61|0
1628690780000|2021-08-11 14:06:20|2908.5|2908.5|2908.36|2908.36|2908.56|2908.56|2908.36|2908.36|0
1628690790000|2021-08-11 14:06:30|2908.25|2908.25|2907.88|2907.88|2908.25|2908.25|2907.8|2907.8|0
1628690800000|2021-08-11 14:06:40|2908.04|2908.04|2907.74|2907.74|2908.04|2908.04|2907.66|2907.66|0
1628690810000|2021-08-11 14:06:50|2908.07|2908.07|2908.76|2908.76|2908.98|2908.98|2908.07|2908.07|0
1628690820000|2021-08-11 14:07:00|2908.88|2908.88|2908.93|2908.93|2909.21|2909.21|2908.88|2908.88|0
1628690830000|2021-08-11 14:07:10|2908.88|2908.88|2907.92|2907.92|2908.88|2908.88|2907.92|2907.92|0
1628690840000|2021-08-11 14:07:20|2907.86|2907.86|2907.97|2907.97|2907.97|2907.97|2907.81|2907.81|0
1628690850000|2021-08-11 14:07:30|2908.41|2908.41|2908.3|2908.3|2908.46|2908.46|2908.3|2908.3|0
1628690860000|2021-08-11 14:07:40|2907.97|2907.97|2908.35|2908.35|2908.35|2908.35|2907.91|2907.91|0
1628690870000|2021-08-11 14:07:50|2908.52|2908.52|2910|2910|2910|2910|2908.52|2908.52|0
1628690880000|2021-08-11 14:08:00|2910.12|2910.12|2910.34|2910.34|2910.52|2910.52|2910.12|2910.12|0
1628690890000|2021-08-11 14:08:10|2910.88|2910.88|2911.62|2911.62|2911.62|2911.62|2910.88|2910.88|0
1628690900000|2021-08-11 14:08:20|2911.56|2911.56|2910.67|2910.67|2911.56|2911.56|2910.67|2910.67|0
1628690910000|2021-08-11 14:08:30|2910.56|2910.56|2910.9|2910.9|2910.9|2910.9|2910.52|2910.52|0
1628690920000|2021-08-11 14:08:40|2910.96|2910.96|2911.12|2911.12|2911.12|2911.12|2910.96|2910.96|0
1628690930000|2021-08-11 14:08:50|2910.96|2910.96|2910.9|2910.9|2911.12|2911.12|2910.79|2910.79|0
1628690940000|2021-08-11 14:09:00|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|2910.57|0
1628690950000|2021-08-11 14:09:10|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|2910.4|0
1628690960000|2021-08-11 14:09:20|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1628690970000|2021-08-11 14:09:30|2910.96|2910.96|2912.41|2912.41|2912.41|2912.41|2910.96|2910.96|0
1628690980000|2021-08-11 14:09:40|2912.74|2912.74|2912.33|2912.33|2912.87|2912.87|2912.29|2912.29|0
1628690990000|2021-08-11 14:09:50|2912.5|2912.5|2912.33|2912.33|2912.5|2912.5|2912.33|2912.33|0
1628691000000|2021-08-11 14:10:00|2912.61|2912.61|2912.83|2912.83|2912.83|2912.83|2912.61|2912.61|0
1628691010000|2021-08-11 14:10:10|2912.95|2912.95|2912.4|2912.4|2913.23|2913.23|2912.4|2912.4|0
1628691020000|2021-08-11 14:10:20|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|2912.41|0
1628691030000|2021-08-11 14:10:30|2912.62|2912.62|2912.62|2912.62|2912.73|2912.73|2912.62|2912.62|0
1628691040000|2021-08-11 14:10:40|2913.01|2913.01|2913.28|2913.28|2913.28|2913.28|2912.96|2912.96|0
1628691050000|2021-08-11 14:10:50|2913.31|2913.31|2913.35|2913.35|2913.39|2913.39|2913.31|2913.31|0
1628691060000|2021-08-11 14:11:00|2913.52|2913.52|2913.77|2913.77|2913.99|2913.99|2913.52|2913.52|0
1628691070000|2021-08-11 14:11:10|2913.85|2913.85|2913.75|2913.75|2914.3|2914.3|2913.75|2913.75|0
1628691080000|2021-08-11 14:11:20|2913.97|2913.97|2913.82|2913.82|2913.99|2913.99|2913.82|2913.82|0
1628691090000|2021-08-11 14:11:30|2913.87|2913.87|2913.81|2913.81|2913.87|2913.87|2913.81|2913.81|0
1628691100000|2021-08-11 14:11:40|2913.98|2913.98|2913.61|2913.61|2913.98|2913.98|2913.61|2913.61|0
1628691110000|2021-08-11 14:11:50|2913.83|2913.83|2914.24|2914.24|2914.24|2914.24|2913.73|2913.73|0
1628691120000|2021-08-11 14:12:00|2914.45|2914.45|2914.28|2914.28|2914.78|2914.78|2913.77|2913.77|0
1628691130000|2021-08-11 14:12:10|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|0
1628691140000|2021-08-11 14:12:20|2914.3|2914.3|2914.02|2914.02|2914.63|2914.63|2914.02|2914.02|0
1628691150000|2021-08-11 14:12:30|2913.85|2913.85|2913.89|2913.89|2913.93|2913.93|2913.85|2913.85|0
1628691160000|2021-08-11 14:12:40|2914.05|2914.05|2914.48|2914.48|2914.48|2914.48|2914.05|2914.05|0
1628691170000|2021-08-11 14:12:50|2914.98|2914.98|2915.8|2915.8|2915.8|2915.8|2914.69|2914.69|0
1628691180000|2021-08-11 14:13:00|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1628691190000|2021-08-11 14:13:10|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1628691200000|2021-08-11 14:13:20|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1628691210000|2021-08-11 14:13:30|2915.65|2915.65|2915.88|2915.88|2915.88|2915.88|2915.65|2915.65|0
1628691220000|2021-08-11 14:13:40|2915.73|2915.73|2915.67|2915.67|2915.93|2915.93|2915.62|2915.62|0
1628691230000|2021-08-11 14:13:50|2915.75|2915.75|2916.03|2916.03|2916.25|2916.25|2915.75|2915.75|0
1628691240000|2021-08-11 14:14:00|2915.97|2915.97|2915.97|2915.97|2916.03|2916.03|2915.97|2915.97|0
1628691250000|2021-08-11 14:14:10|2915.92|2915.92|2915.86|2915.86|2915.92|2915.92|2915.86|2915.86|0
1628691260000|2021-08-11 14:14:20|2915.75|2915.75|2915.58|2915.58|2915.75|2915.75|2915.58|2915.58|0
1628691270000|2021-08-11 14:14:30|2915.41|2915.41|2915.62|2915.62|2915.74|2915.74|2915.25|2915.25|0
1628691280000|2021-08-11 14:14:40|2915.66|2915.66|2915.7|2915.7|2915.7|2915.7|2915.66|2915.66|0
1628691290000|2021-08-11 14:14:50|2915.42|2915.42|2915.03|2915.03|2915.65|2915.65|2915.03|2915.03|0
1628691300000|2021-08-11 14:15:00|2915.09|2915.09|2913.92|2913.92|2915.09|2915.09|2913.92|2913.92|0
1628691320000|2021-08-11 14:15:20|2913.81|2913.81|2913.04|2913.04|2913.83|2913.83|2913.04|2913.04|0
1628691330000|2021-08-11 14:15:30|2912.87|2912.87|2912.6|2912.6|2912.87|2912.87|2912.6|2912.6|0
1628691340000|2021-08-11 14:15:40|2912.51|2912.51|2911.46|2911.46|2912.51|2912.51|2911.46|2911.46|0
1628691350000|2021-08-11 14:15:50|2911.79|2911.79|2911.52|2911.52|2911.79|2911.79|2911.52|2911.52|0
1628691360000|2021-08-11 14:16:00|2911.35|2911.35|2910.57|2910.57|2911.35|2911.35|2910.23|2910.23|0
1628691370000|2021-08-11 14:16:10|2910.44|2910.44|2910.05|2910.05|2910.44|2910.44|2910.05|2910.05|0
1628691380000|2021-08-11 14:16:20|2909.97|2909.97|2909.91|2909.91|2909.97|2909.97|2909.58|2909.58|0
1628691390000|2021-08-11 14:16:30|2910.08|2910.08|2909.54|2909.54|2910.08|2910.08|2909.54|2909.54|0
1628691400000|2021-08-11 14:16:40|2909.62|2909.62|2909.22|2909.22|2909.62|2909.62|2909.22|2909.22|0
1628691410000|2021-08-11 14:16:50|2909.2|2909.2|2909.17|2909.17|2909.29|2909.29|2908.87|2908.87|0
1628691420000|2021-08-11 14:17:00|2909.01|2909.01|2908.9|2908.9|2909.07|2909.07|2908.79|2908.79|0
1628691430000|2021-08-11 14:17:10|2909.52|2909.52|2910.02|2910.02|2910.02|2910.02|2909.52|2909.52|0
1628691440000|2021-08-11 14:17:20|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1628691450000|2021-08-11 14:17:30|2910.05|2910.05|2910.13|2910.13|2910.13|2910.13|2910.05|2910.05|0
1628691460000|2021-08-11 14:17:40|2910.46|2910.46|2910.74|2910.74|2910.74|2910.74|2910.46|2910.46|0
1628691470000|2021-08-11 14:17:50|2910.72|2910.72|2911.39|2911.39|2911.39|2911.39|2910.72|2910.72|0
1628691480000|2021-08-11 14:18:00|2911.56|2911.56|2912.06|2912.06|2912.06|2912.06|2911.56|2911.56|0
1628691490000|2021-08-11 14:18:10|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|2912.11|0
1628691500000|2021-08-11 14:18:20|2911.95|2911.95|2910.86|2910.86|2912|2912|2910.86|2910.86|0
1628691510000|2021-08-11 14:18:30|2911.19|2911.19|2911.14|2911.14|2911.19|2911.19|2911.14|2911.14|0
1628691530000|2021-08-11 14:18:50|2911.56|2911.56|2911.47|2911.47|2911.56|2911.56|2911.47|2911.47|0
1628691540000|2021-08-11 14:19:00|2911.56|2911.56|2910.13|2910.13|2911.56|2911.56|2910.13|2910.13|0
1628691550000|2021-08-11 14:19:10|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|2910.05|0
1628691560000|2021-08-11 14:19:20|2910.22|2910.22|2910.84|2910.84|2911|2911|2910.22|2910.22|0
1628691570000|2021-08-11 14:19:30|2910.67|2910.67|2910.84|2910.84|2911.17|2911.17|2910.67|2910.67|0
1628691580000|2021-08-11 14:19:40|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1628691590000|2021-08-11 14:19:50|2910.92|2910.92|2911.17|2911.17|2911.25|2911.25|2910.92|2910.92|0
1628691600000|2021-08-11 14:20:00|2911.22|2911.22|2911.34|2911.34|2911.34|2911.34|2911.11|2911.11|0
1628691610000|2021-08-11 14:20:10|2911.35|2911.35|2911.23|2911.23|2911.35|2911.35|2911.23|2911.23|0
1628691620000|2021-08-11 14:20:20|2911.83|2911.83|2912.16|2912.16|2912.39|2912.39|2911.83|2911.83|0
1628691630000|2021-08-11 14:20:30|2912.25|2912.25|2912.34|2912.34|2912.34|2912.34|2911.68|2911.68|0
1628691640000|2021-08-11 14:20:40|2912.01|2912.01|2911.73|2911.73|2912.01|2912.01|2911.73|2911.73|0
1628691650000|2021-08-11 14:20:50|2911.52|2911.52|2910.25|2910.25|2911.52|2911.52|2910.25|2910.25|0
1628691660000|2021-08-11 14:21:00|2910.47|2910.47|2911.59|2911.59|2911.93|2911.93|2910.47|2910.47|0
1628691670000|2021-08-11 14:21:10|2911.76|2911.76|2911.72|2911.72|2911.76|2911.76|2911.68|2911.68|0
1628691680000|2021-08-11 14:21:20|2911.07|2911.07|2909.77|2909.77|2911.07|2911.07|2909.77|2909.77|0
1628691690000|2021-08-11 14:21:30|2909.73|2909.73|2909.69|2909.69|2909.73|2909.73|2909.69|2909.69|0
1628691700000|2021-08-11 14:21:40|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|0
1628691710000|2021-08-11 14:21:50|2909.11|2909.11|2909|2909|2909.11|2909.11|2908.92|2908.92|0
1628691720000|2021-08-11 14:22:00|2908.96|2908.96|2909.52|2909.52|2909.6|2909.6|2908.46|2908.46|0
1628691740000|2021-08-11 14:22:20|2909.29|2909.29|2908.96|2908.96|2909.29|2909.29|2908.96|2908.96|0
1628691750000|2021-08-11 14:22:30|2909|2909|2909|2909|2909|2909|2909|2909|0
1628691760000|2021-08-11 14:22:40|2909.06|2909.06|2908.89|2908.89|2909.06|2909.06|2908.72|2908.72|0
1628691770000|2021-08-11 14:22:50|2908.56|2908.56|2908.67|2908.67|2908.67|2908.67|2908.45|2908.45|0
1628691780000|2021-08-11 14:23:00|2908.61|2908.61|2908.56|2908.56|2908.61|2908.61|2908.56|2908.56|0
1628691790000|2021-08-11 14:23:10|2908.34|2908.34|2908.3|2908.3|2908.34|2908.34|2907.89|2907.89|0
1628691800000|2021-08-11 14:23:20|2908.46|2908.46|2908.46|2908.46|2908.46|2908.46|2908.3|2908.3|0
1628691810000|2021-08-11 14:23:30|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|0
1628691820000|2021-08-11 14:23:40|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|0
1628691830000|2021-08-11 14:23:50|2907.96|2907.96|2907.92|2907.92|2907.96|2907.96|2907.92|2907.92|0
1628691840000|2021-08-11 14:24:00|2907.95|2907.95|2907.34|2907.34|2907.95|2907.95|2907.34|2907.34|0
1628691850000|2021-08-11 14:24:10|2907.4|2907.4|2907.68|2907.68|2907.68|2907.68|2907.4|2907.4|0
1628691860000|2021-08-11 14:24:20|2907.9|2907.9|2908.1|2908.1|2908.27|2908.27|2907.9|2907.9|0
1628691870000|2021-08-11 14:24:30|2908.43|2908.43|2908.87|2908.87|2908.87|2908.87|2908.43|2908.43|0
1628691880000|2021-08-11 14:24:40|2909.04|2909.04|2908.26|2908.26|2909.04|2909.04|2908.26|2908.26|0
1628691890000|2021-08-11 14:24:50|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1628691900000|2021-08-11 14:25:00|2907.81|2907.81|2907.85|2907.85|2907.85|2907.85|2907.81|2907.81|0
1628691910000|2021-08-11 14:25:10|2908.52|2908.52|2908.8|2908.8|2908.8|2908.8|2908.52|2908.52|0
1628691920000|2021-08-11 14:25:20|2908.63|2908.63|2908.63|2908.63|2908.74|2908.74|2908.63|2908.63|0
1628691930000|2021-08-11 14:25:30|2908.29|2908.29|2908.24|2908.24|2908.29|2908.29|2908.24|2908.24|0
1628691940000|2021-08-11 14:25:40|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1628691950000|2021-08-11 14:25:50|2908.11|2908.11|2908|2908|2908.11|2908.11|2908|2908|0
1628691960000|2021-08-11 14:26:00|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|2908.05|0
1628691970000|2021-08-11 14:26:10|2908|2908|2907.97|2907.97|2908|2908|2907.97|2907.97|0
1628691980000|2021-08-11 14:26:20|2908.14|2908.14|2908.68|2908.68|2908.68|2908.68|2908.14|2908.14|0
1628691990000|2021-08-11 14:26:30|2908.51|2908.51|2908.07|2908.07|2908.51|2908.51|2908.02|2908.02|0
1628692000000|2021-08-11 14:26:40|2908.16|2908.16|2908.53|2908.53|2908.53|2908.53|2908.16|2908.16|0
1628692020000|2021-08-11 14:27:00|2908.36|2908.36|2908.93|2908.93|2908.93|2908.93|2908.36|2908.36|0
1628692030000|2021-08-11 14:27:10|2908.76|2908.76|2909.42|2909.42|2909.42|2909.42|2908.76|2908.76|0
1628692040000|2021-08-11 14:27:20|2909.31|2909.31|2908.76|2908.76|2909.31|2909.31|2908.76|2908.76|0
1628692050000|2021-08-11 14:27:30|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1628692060000|2021-08-11 14:27:40|2908.76|2908.76|2908.88|2908.88|2908.92|2908.92|2908.76|2908.76|0
1628692070000|2021-08-11 14:27:50|2909.54|2909.54|2909.55|2909.55|2909.72|2909.72|2909.54|2909.54|0
1628692080000|2021-08-11 14:28:00|2909.38|2909.38|2909.03|2909.03|2909.38|2909.38|2908.97|2908.97|0
1628692090000|2021-08-11 14:28:10|2909.14|2909.14|2909.2|2909.2|2909.2|2909.2|2909.14|2909.14|0
1628692100000|2021-08-11 14:28:20|2909.47|2909.47|2909.54|2909.54|2909.54|2909.54|2909.36|2909.36|0
1628692120000|2021-08-11 14:28:40|2909.7|2909.7|2908.97|2908.97|2909.7|2909.7|2908.97|2908.97|0
1628692130000|2021-08-11 14:28:50|2908.8|2908.8|2908.69|2908.69|2908.8|2908.8|2908.69|2908.69|0
1628692140000|2021-08-11 14:29:00|2908.85|2908.85|2908.85|2908.85|2909.02|2909.02|2908.85|2908.85|0
1628692150000|2021-08-11 14:29:10|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|0
1628692160000|2021-08-11 14:29:20|2908.74|2908.74|2909.35|2909.35|2909.35|2909.35|2908.74|2908.74|0
1628692170000|2021-08-11 14:29:30|2909.57|2909.57|2909.75|2909.75|2909.75|2909.75|2909.52|2909.52|0
1628692180000|2021-08-11 14:29:40|2909.79|2909.79|2909.63|2909.63|2909.79|2909.79|2909.63|2909.63|0
1628692190000|2021-08-11 14:29:50|2909.51|2909.51|2910.36|2910.36|2910.36|2910.36|2909.51|2909.51|0
1628692200000|2021-08-11 14:30:00|2910.39|2910.39|2910.57|2910.57|2911.21|2911.21|2910.39|2910.39|0
1628692210000|2021-08-11 14:30:10|2910.3|2910.3|2910.19|2910.19|2910.3|2910.3|2910.08|2910.08|0
1628692220000|2021-08-11 14:30:20|2910.3|2910.3|2910.19|2910.19|2910.3|2910.3|2910.19|2910.19|0
1628692230000|2021-08-11 14:30:30|2910.47|2910.47|2910.58|2910.58|2910.74|2910.74|2910.41|2910.41|0
1628692240000|2021-08-11 14:30:40|2910.41|2910.41|2910.3|2910.3|2910.41|2910.41|2910.3|2910.3|0
1628692250000|2021-08-11 14:30:50|2910.41|2910.41|2910.96|2910.96|2910.96|2910.96|2910.08|2910.08|0
1628692260000|2021-08-11 14:31:00|2911.14|2911.14|2910.96|2910.96|2911.5|2911.5|2910.96|2910.96|0
1628692270000|2021-08-11 14:31:10|2911.46|2911.46|2911.69|2911.69|2911.69|2911.69|2911.46|2911.46|0
1628692280000|2021-08-11 14:31:20|2911.86|2911.86|2911.71|2911.71|2911.86|2911.86|2911.69|2911.69|0
1628692290000|2021-08-11 14:31:30|2911.82|2911.82|2911.88|2911.88|2911.88|2911.88|2911.82|2911.82|0
1628692300000|2021-08-11 14:31:40|2911.99|2911.99|2911.93|2911.93|2911.99|2911.99|2911.93|2911.93|0
1628692310000|2021-08-11 14:31:50|2911.88|2911.88|2911.77|2911.77|2911.88|2911.88|2911.43|2911.43|0
1628692330000|2021-08-11 14:32:10|2912.05|2912.05|2911.88|2911.88|2912.05|2912.05|2911.88|2911.88|0
1628692340000|2021-08-11 14:32:20|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|2911.96|0
1628692350000|2021-08-11 14:32:30|2911.91|2911.91|2911.21|2911.21|2911.91|2911.91|2911.21|2911.21|0
1628692360000|2021-08-11 14:32:40|2910.85|2910.85|2910.5|2910.5|2910.85|2910.85|2910.5|2910.5|0
1628692370000|2021-08-11 14:32:50|2910.38|2910.38|2909.36|2909.36|2910.38|2910.38|2909.36|2909.36|0
1628692390000|2021-08-11 14:33:10|2909.53|2909.53|2908.68|2908.68|2909.53|2909.53|2908.51|2908.51|0
1628692400000|2021-08-11 14:33:20|2908.85|2908.85|2908.93|2908.93|2908.93|2908.93|2908.79|2908.79|0
1628692410000|2021-08-11 14:33:30|2908.87|2908.87|2908.42|2908.42|2908.87|2908.87|2908.42|2908.42|0
1628692420000|2021-08-11 14:33:40|2908.08|2908.08|2908.64|2908.64|2908.69|2908.69|2908.08|2908.08|0
1628692430000|2021-08-11 14:33:50|2908.81|2908.81|2908.84|2908.84|2908.86|2908.86|2908.81|2908.81|0
1628692440000|2021-08-11 14:34:00|2908.67|2908.67|2909.12|2909.12|2909.23|2909.23|2908.67|2908.67|0
1628692450000|2021-08-11 14:34:10|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|2909.06|0
1628692460000|2021-08-11 14:34:20|2909.01|2909.01|2909.07|2909.07|2909.13|2909.13|2908.84|2908.84|0
1628692470000|2021-08-11 14:34:30|2909.12|2909.12|2908.89|2908.89|2909.12|2909.12|2908.72|2908.72|0
1628692480000|2021-08-11 14:34:40|2908.71|2908.71|2908.82|2908.82|2908.82|2908.82|2908.71|2908.71|0
1628692490000|2021-08-11 14:34:50|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|2908.66|0
1628692500000|2021-08-11 14:35:00|2908.55|2908.55|2908.38|2908.38|2908.55|2908.55|2908.38|2908.38|0
1628692510000|2021-08-11 14:35:10|2908.3|2908.3|2908.16|2908.16|2908.3|2908.3|2908.16|2908.16|0
1628692520000|2021-08-11 14:35:20|2908.1|2908.1|2908|2908|2908.1|2908.1|2907.98|2907.98|0
1628692530000|2021-08-11 14:35:30|2907.98|2907.98|2908.1|2908.1|2908.15|2908.15|2907.98|2907.98|0
1628692540000|2021-08-11 14:35:40|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|2907.88|2907.88|0
1628692550000|2021-08-11 14:35:50|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|2908.1|0
1628692560000|2021-08-11 14:36:00|2907.93|2907.93|2908.09|2908.09|2908.09|2908.09|2907.93|2907.93|0
1628692570000|2021-08-11 14:36:10|2908.32|2908.32|2908.28|2908.28|2908.32|2908.32|2908.26|2908.26|0
1628692580000|2021-08-11 14:36:20|2908.3|2908.3|2908.55|2908.55|2908.55|2908.55|2908.3|2908.3|0
1628692590000|2021-08-11 14:36:30|2908.61|2908.61|2908.84|2908.84|2908.84|2908.84|2908.61|2908.61|0
1628692600000|2021-08-11 14:36:40|2908.67|2908.67|2909.06|2909.06|2909.28|2909.28|2908.67|2908.67|0
1628692610000|2021-08-11 14:36:50|2909.94|2909.94|2909.66|2909.66|2910.27|2910.27|2909.66|2909.66|0
1628692620000|2021-08-11 14:37:00|2909.27|2909.27|2908.99|2908.99|2909.27|2909.27|2908.99|2908.99|0
1628692630000|2021-08-11 14:37:10|2908.83|2908.83|2908.75|2908.75|2908.83|2908.83|2908.64|2908.64|0
1628692640000|2021-08-11 14:37:20|2908.92|2908.92|2908.84|2908.84|2908.92|2908.92|2908.84|2908.84|0
1628692650000|2021-08-11 14:37:30|2908.73|2908.73|2908.68|2908.68|2908.73|2908.73|2908.5|2908.5|0
1628692660000|2021-08-11 14:37:40|2908.72|2908.72|2908.16|2908.16|2908.72|2908.72|2908.16|2908.16|0
1628692670000|2021-08-11 14:37:50|2908.49|2908.49|2908.32|2908.32|2908.49|2908.49|2908.32|2908.32|0
1628692680000|2021-08-11 14:38:00|2907.99|2907.99|2907.25|2907.25|2907.99|2907.99|2907.25|2907.25|0
1628692690000|2021-08-11 14:38:10|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1628692700000|2021-08-11 14:38:20|2907.36|2907.36|2907.59|2907.59|2907.59|2907.59|2907.31|2907.31|0
1628692710000|2021-08-11 14:38:30|2907.64|2907.64|2907.75|2907.75|2907.98|2907.98|2907.64|2907.64|0
1628692720000|2021-08-11 14:38:40|2907.97|2907.97|2908.62|2908.62|2908.84|2908.84|2907.97|2907.97|0
1628692730000|2021-08-11 14:38:50|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1628692740000|2021-08-11 14:39:00|2908.62|2908.62|2908.62|2908.62|2908.62|2908.62|2908.62|2908.62|0
1628692760000|2021-08-11 14:39:20|2908.51|2908.51|2908.4|2908.4|2908.56|2908.56|2908.4|2908.4|0
1628692770000|2021-08-11 14:39:30|2908.44|2908.44|2908.38|2908.38|2908.44|2908.44|2908.38|2908.38|0
1628692780000|2021-08-11 14:39:40|2908.22|2908.22|2908.88|2908.88|2908.88|2908.88|2908.22|2908.22|0
1628692790000|2021-08-11 14:39:50|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|2908.82|0
1628692800000|2021-08-11 14:40:00|2908.84|2908.84|2908.89|2908.89|2908.89|2908.89|2908.84|2908.84|0
1628692820000|2021-08-11 14:40:20|2908.84|2908.84|2909.64|2909.64|2909.69|2909.69|2908.84|2908.84|0
1628692830000|2021-08-11 14:40:30|2909.58|2909.58|2909.64|2909.64|2909.64|2909.64|2909.58|2909.58|0
1628692840000|2021-08-11 14:40:40|2909.47|2909.47|2909.31|2909.31|2909.47|2909.47|2909.31|2909.31|0
1628692850000|2021-08-11 14:40:50|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1628692860000|2021-08-11 14:41:00|2909.26|2909.26|2909.2|2909.2|2909.26|2909.26|2909.2|2909.2|0
1628692870000|2021-08-11 14:41:10|2909.26|2909.26|2909.45|2909.45|2909.45|2909.45|2909.26|2909.26|0
1628692880000|2021-08-11 14:41:20|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|2909.68|0
1628692890000|2021-08-11 14:41:30|2909.62|2909.62|2909.3|2909.3|2909.62|2909.62|2909.3|2909.3|0
1628692900000|2021-08-11 14:41:40|2909.25|2909.25|2909.14|2909.14|2909.26|2909.26|2909.14|2909.14|0
1628692910000|2021-08-11 14:41:50|2909.09|2909.09|2909.21|2909.21|2909.21|2909.21|2908.98|2908.98|0
1628692920000|2021-08-11 14:42:00|2909.26|2909.26|2909.01|2909.01|2909.26|2909.26|2909.01|2909.01|0
1628692930000|2021-08-11 14:42:10|2909.06|2909.06|2909.45|2909.45|2909.45|2909.45|2909.06|2909.06|0
1628692940000|2021-08-11 14:42:20|2909.34|2909.34|2909.28|2909.28|2909.34|2909.34|2909.28|2909.28|0
1628692950000|2021-08-11 14:42:30|2909.32|2909.32|2909.38|2909.38|2909.49|2909.49|2909.32|2909.32|0
1628692960000|2021-08-11 14:42:40|2909.27|2909.27|2908.99|2908.99|2909.27|2909.27|2908.94|2908.94|0
1628692970000|2021-08-11 14:42:50|2908.82|2908.82|2909.09|2909.09|2909.16|2909.16|2908.82|2908.82|0
1628692980000|2021-08-11 14:43:00|2909.04|2909.04|2909.18|2909.18|2909.21|2909.21|2909.04|2909.04|0
1628692990000|2021-08-11 14:43:10|2909.35|2909.35|2910.19|2910.19|2910.26|2910.26|2909.35|2909.35|0
1628693010000|2021-08-11 14:43:30|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1628693020000|2021-08-11 14:43:40|2910.19|2910.19|2910.24|2910.24|2910.35|2910.35|2910.19|2910.19|0
1628693040000|2021-08-11 14:44:00|2910.08|2910.08|2909.58|2909.58|2910.08|2910.08|2909.58|2909.58|0
1628693050000|2021-08-11 14:44:10|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|0
1628693060000|2021-08-11 14:44:20|2909.67|2909.67|2910.33|2910.33|2910.33|2910.33|2909.63|2909.63|0
1628693070000|2021-08-11 14:44:30|2910.39|2910.39|2910.47|2910.47|2910.47|2910.47|2910.39|2910.39|0
1628693080000|2021-08-11 14:44:40|2910.64|2910.64|2911.08|2911.08|2911.08|2911.08|2910.58|2910.58|0
1628693090000|2021-08-11 14:44:50|2911.63|2911.63|2912.04|2912.04|2912.2|2912.2|2911.58|2911.58|0
1628693100000|2021-08-11 14:45:00|2911.87|2911.87|2912.39|2912.39|2912.39|2912.39|2911.87|2911.87|0
1628693110000|2021-08-11 14:45:10|2912.43|2912.43|2912.41|2912.41|2912.43|2912.43|2912.41|2912.41|0
1628693120000|2021-08-11 14:45:20|2912.57|2912.57|2911.89|2911.89|2912.57|2912.57|2911.89|2911.89|0
1628693130000|2021-08-11 14:45:30|2911.73|2911.73|2911.78|2911.78|2911.89|2911.89|2911.73|2911.73|0
1628693140000|2021-08-11 14:45:40|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|0
1628693150000|2021-08-11 14:45:50|2911.44|2911.44|2911.55|2911.55|2911.61|2911.61|2911.44|2911.44|0
1628693190000|2021-08-11 14:46:30|2911.61|2911.61|2912.02|2912.02|2912.02|2912.02|2911.55|2911.55|0
1628693200000|2021-08-11 14:46:40|2912.06|2912.06|2911.88|2911.88|2912.1|2912.1|2911.88|2911.88|0
1628693210000|2021-08-11 14:46:50|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|2911.77|0
1628693220000|2021-08-11 14:47:00|2911.82|2911.82|2911.86|2911.86|2911.88|2911.88|2911.82|2911.82|0
1628693230000|2021-08-11 14:47:10|2911.73|2911.73|2911.61|2911.61|2911.73|2911.73|2911.61|2911.61|0
1628693240000|2021-08-11 14:47:20|2911.55|2911.55|2911.35|2911.35|2911.72|2911.72|2911.35|2911.35|0
1628693250000|2021-08-11 14:47:30|2911.06|2911.06|2911.17|2911.17|2911.17|2911.17|2911.06|2911.06|0
1628693260000|2021-08-11 14:47:40|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|0
1628693270000|2021-08-11 14:47:50|2911.23|2911.23|2911.02|2911.02|2911.23|2911.23|2911.02|2911.02|0
1628693280000|2021-08-11 14:48:00|2910.96|2910.96|2910.68|2910.68|2910.96|2910.96|2910.63|2910.63|0
1628693290000|2021-08-11 14:48:10|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1628693300000|2021-08-11 14:48:20|2910.52|2910.52|2910.8|2910.8|2910.86|2910.86|2910.52|2910.52|0
1628693310000|2021-08-11 14:48:30|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1628693320000|2021-08-11 14:48:40|2910.51|2910.51|2910.17|2910.17|2910.51|2910.51|2910.17|2910.17|0
1628693330000|2021-08-11 14:48:50|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|0
1628693340000|2021-08-11 14:49:00|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|0
1628693350000|2021-08-11 14:49:10|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|0
1628693360000|2021-08-11 14:49:20|2910.55|2910.55|2910.41|2910.41|2910.57|2910.57|2910.41|2910.41|0
1628693370000|2021-08-11 14:49:30|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|2910.24|0
1628693380000|2021-08-11 14:49:40|2910.08|2910.08|2909.73|2909.73|2910.08|2910.08|2909.73|2909.73|0
1628693390000|2021-08-11 14:49:50|2909.85|2909.85|2909.67|2909.67|2909.85|2909.85|2909.67|2909.67|0
1628693400000|2021-08-11 14:50:00|2909.7|2909.7|2909.73|2909.73|2909.73|2909.73|2909.67|2909.67|0
1628693410000|2021-08-11 14:50:10|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|0
1628693420000|2021-08-11 14:50:20|2909.73|2909.73|2910.07|2910.07|2910.12|2910.12|2909.73|2909.73|0
1628693430000|2021-08-11 14:50:30|2909.96|2909.96|2909.9|2909.9|2909.96|2909.96|2909.9|2909.9|0
1628693440000|2021-08-11 14:50:40|2909.86|2909.86|2909.87|2909.87|2910.03|2910.03|2909.8|2909.8|0
1628693450000|2021-08-11 14:50:50|2909.81|2909.81|2909.64|2909.64|2909.81|2909.81|2909.64|2909.64|0
1628693460000|2021-08-11 14:51:00|2909.7|2909.7|2909.75|2909.75|2909.75|2909.75|2909.7|2909.7|0
1628693470000|2021-08-11 14:51:10|2909.53|2909.53|2909.07|2909.07|2909.53|2909.53|2909.07|2909.07|0
1628693480000|2021-08-11 14:51:20|2908.84|2908.84|2908.52|2908.52|2908.84|2908.84|2908.41|2908.41|0
1628693490000|2021-08-11 14:51:30|2908.7|2908.7|2908.57|2908.57|2908.7|2908.7|2908.47|2908.47|0
1628693500000|2021-08-11 14:51:40|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|0
1628693510000|2021-08-11 14:51:50|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|0
1628693520000|2021-08-11 14:52:00|2908.74|2908.74|2908.7|2908.7|2909.07|2909.07|2908.7|2908.7|0
1628693530000|2021-08-11 14:52:10|2908.65|2908.65|2908.91|2908.91|2908.92|2908.92|2908.65|2908.65|0
1628693540000|2021-08-11 14:52:20|2908.97|2908.97|2909.11|2909.11|2909.11|2909.11|2908.97|2908.97|0
1628693550000|2021-08-11 14:52:30|2909.05|2909.05|2908.43|2908.43|2909.05|2909.05|2908.43|2908.43|0
1628693560000|2021-08-11 14:52:40|2908.6|2908.6|2908.93|2908.93|2909.05|2909.05|2908.6|2908.6|0
1628693570000|2021-08-11 14:52:50|2908.88|2908.88|2908.82|2908.82|2908.88|2908.88|2908.8|2908.8|0
1628693580000|2021-08-11 14:53:00|2908.71|2908.71|2908.82|2908.82|2908.82|2908.82|2908.71|2908.71|0
1628693590000|2021-08-11 14:53:10|2908.9|2908.9|2910.08|2910.08|2910.13|2910.13|2908.9|2908.9|0
1628693600000|2021-08-11 14:53:20|2910.02|2910.02|2909.85|2909.85|2910.02|2910.02|2909.85|2909.85|0
1628693610000|2021-08-11 14:53:30|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1628693630000|2021-08-11 14:53:50|2909.82|2909.82|2909.66|2909.66|2909.88|2909.88|2909.55|2909.55|0
1628693640000|2021-08-11 14:54:00|2909.33|2909.33|2909.36|2909.36|2909.5|2909.5|2909.33|2909.33|0
1628693650000|2021-08-11 14:54:10|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1628693660000|2021-08-11 14:54:20|2909.18|2909.18|2908.85|2908.85|2909.18|2909.18|2908.85|2908.85|0
1628693670000|2021-08-11 14:54:30|2909.02|2909.02|2909.07|2909.07|2909.24|2909.24|2909.02|2909.02|0
1628693680000|2021-08-11 14:54:40|2909.24|2909.24|2910.05|2910.05|2910.05|2910.05|2909.13|2909.13|0
1628693690000|2021-08-11 14:54:50|2910.16|2910.16|2910.26|2910.26|2910.26|2910.26|2910.16|2910.16|0
1628693700000|2021-08-11 14:55:00|2910.42|2910.42|2910.63|2910.63|2910.69|2910.69|2910.42|2910.42|0
1628693710000|2021-08-11 14:55:10|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|0
1628693720000|2021-08-11 14:55:20|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|2910.71|0
1628693730000|2021-08-11 14:55:30|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|0
1628693750000|2021-08-11 14:55:50|2910.65|2910.65|2910.37|2910.37|2910.65|2910.65|2910.37|2910.37|0
1628693760000|2021-08-11 14:56:00|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|2910.04|0
1628693770000|2021-08-11 14:56:10|2909.95|2909.95|2909.84|2909.84|2909.95|2909.95|2909.84|2909.84|0
1628693780000|2021-08-11 14:56:20|2909.72|2909.72|2909.27|2909.27|2909.72|2909.72|2909.27|2909.27|0
1628693790000|2021-08-11 14:56:30|2908.94|2908.94|2908.65|2908.65|2908.94|2908.94|2908.65|2908.65|0
1628693800000|2021-08-11 14:56:40|2908.71|2908.71|2908.88|2908.88|2908.88|2908.88|2908.71|2908.71|0
1628693820000|2021-08-11 14:57:00|2908.93|2908.93|2909.16|2909.16|2909.16|2909.16|2908.93|2908.93|0
1628693830000|2021-08-11 14:57:10|2909.27|2909.27|2909.41|2909.41|2909.41|2909.41|2909.27|2909.27|0
1628693850000|2021-08-11 14:57:30|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|0
1628693860000|2021-08-11 14:57:40|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1628693880000|2021-08-11 14:58:00|2909.86|2909.86|2909.81|2909.81|2909.86|2909.86|2909.64|2909.64|0
1628693890000|2021-08-11 14:58:10|2909.97|2909.97|2910.14|2910.14|2910.14|2910.14|2909.97|2909.97|0
1628693900000|2021-08-11 14:58:20|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|2910.18|0
1628693910000|2021-08-11 14:58:30|2910.35|2910.35|2910.82|2910.82|2910.82|2910.82|2910.35|2910.35|0
1628693920000|2021-08-11 14:58:40|2910.87|2910.87|2911.09|2911.09|2911.09|2911.09|2910.87|2910.87|0
1628693930000|2021-08-11 14:58:50|2911.03|2911.03|2910.96|2910.96|2911.03|2911.03|2910.96|2910.96|0
1628693940000|2021-08-11 14:59:00|2910.79|2910.79|2910.02|2910.02|2910.79|2910.79|2910.02|2910.02|0
1628693960000|2021-08-11 14:59:20|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1628693970000|2021-08-11 14:59:30|2909.9|2909.9|2910.13|2910.13|2910.19|2910.19|2909.84|2909.84|0
1628693980000|2021-08-11 14:59:40|2910.11|2910.11|2910.25|2910.25|2910.25|2910.25|2910.11|2910.11|0
1628694000000|2021-08-11 15:00:00|2910.21|2910.21|2909.62|2909.62|2910.21|2910.21|2909.46|2909.46|0
1628694020000|2021-08-11 15:00:20|2909.79|2909.79|2909.62|2909.62|2909.79|2909.79|2909.62|2909.62|0
1628694030000|2021-08-11 15:00:30|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1628694040000|2021-08-11 15:00:40|2909.81|2909.81|2909.45|2909.45|2909.81|2909.81|2909.45|2909.45|0
1628694050000|2021-08-11 15:00:50|2909.4|2909.4|2908.96|2908.96|2909.4|2909.4|2908.95|2908.95|0
1628694060000|2021-08-11 15:01:00|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1628694070000|2021-08-11 15:01:10|2908.84|2908.84|2908.68|2908.68|2908.84|2908.84|2908.67|2908.67|0
1628694090000|2021-08-11 15:01:30|2908.85|2908.85|2908.86|2908.86|2908.86|2908.86|2908.85|2908.85|0
1628694100000|2021-08-11 15:01:40|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1628694110000|2021-08-11 15:01:50|2908.92|2908.92|2908.86|2908.86|2908.92|2908.92|2908.86|2908.86|0
1628694120000|2021-08-11 15:02:00|2908.9|2908.9|2909.07|2909.07|2909.07|2909.07|2908.9|2908.9|0
1628694130000|2021-08-11 15:02:10|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1628694160000|2021-08-11 15:02:40|2908.96|2908.96|2909.12|2909.12|2909.12|2909.12|2908.96|2908.96|0
1628694170000|2021-08-11 15:02:50|2908.96|2908.96|2908.47|2908.47|2908.96|2908.96|2908.47|2908.47|0
1628694180000|2021-08-11 15:03:00|2908.41|2908.41|2908.5|2908.5|2908.58|2908.58|2908.41|2908.41|0
1628694190000|2021-08-11 15:03:10|2908.34|2908.34|2908.34|2908.34|2908.5|2908.5|2908.02|2908.02|0
1628694200000|2021-08-11 15:03:20|2908.17|2908.17|2908.62|2908.62|2908.67|2908.67|2908.17|2908.17|0
1628694210000|2021-08-11 15:03:30|2908.78|2908.78|2908.67|2908.67|2908.84|2908.84|2908.67|2908.67|0
1628694220000|2021-08-11 15:03:40|2908.73|2908.73|2908.84|2908.84|2908.9|2908.9|2908.73|2908.73|0
1628694230000|2021-08-11 15:03:50|2908.73|2908.73|2908.73|2908.73|2908.78|2908.78|2908.67|2908.67|0
1628694240000|2021-08-11 15:04:00|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|2908.78|0
1628694260000|2021-08-11 15:04:20|2908.62|2908.62|2908.84|2908.84|2908.84|2908.84|2908.51|2908.51|0
1628694280000|2021-08-11 15:04:40|2908.51|2908.51|2908.79|2908.79|2908.79|2908.79|2908.51|2908.51|0
1628694290000|2021-08-11 15:04:50|2908.96|2908.96|2909.22|2909.22|2909.22|2909.22|2908.96|2908.96|0
1628694300000|2021-08-11 15:05:00|2909.28|2909.28|2909.33|2909.33|2909.33|2909.33|2909.28|2909.28|0
1628694310000|2021-08-11 15:05:10|2909.39|2909.39|2909.42|2909.42|2909.5|2909.5|2909.28|2909.28|0
1628694320000|2021-08-11 15:05:20|2909.48|2909.48|2909.48|2909.48|2909.48|2909.48|2909.31|2909.31|0
1628694330000|2021-08-11 15:05:30|2909.42|2909.42|2909.22|2909.22|2909.42|2909.42|2908.89|2908.89|0
1628694340000|2021-08-11 15:05:40|2909.11|2909.11|2908.95|2908.95|2909.11|2909.11|2908.9|2908.9|0
1628694350000|2021-08-11 15:05:50|2908.99|2908.99|2908.83|2908.83|2908.99|2908.99|2908.83|2908.83|0
1628694360000|2021-08-11 15:06:00|2908.66|2908.66|2908.72|2908.72|2908.72|2908.72|2908.66|2908.66|0
1628694370000|2021-08-11 15:06:10|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1628694390000|2021-08-11 15:06:30|2908.64|2908.64|2908.86|2908.86|2908.86|2908.86|2908.64|2908.64|0
1628694400000|2021-08-11 15:06:40|2908.7|2908.7|2908.31|2908.31|2908.7|2908.7|2908.31|2908.31|0
1628694410000|2021-08-11 15:06:50|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|0
1628694420000|2021-08-11 15:07:00|2908.2|2908.2|2907.86|2907.86|2908.2|2908.2|2907.86|2907.86|0
1628694430000|2021-08-11 15:07:10|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|2907.81|0
1628694440000|2021-08-11 15:07:20|2907.97|2907.97|2908.14|2908.14|2908.14|2908.14|2907.97|2907.97|0
1628694450000|2021-08-11 15:07:30|2907.97|2907.97|2908.14|2908.14|2908.14|2908.14|2907.97|2907.97|0
1628694460000|2021-08-11 15:07:40|2908.08|2908.08|2908.03|2908.03|2908.08|2908.08|2908.03|2908.03|0
1628694470000|2021-08-11 15:07:50|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|2908.19|0
1628694480000|2021-08-11 15:08:00|2908.36|2908.36|2908.3|2908.3|2908.53|2908.53|2908.3|2908.3|0
1628694490000|2021-08-11 15:08:10|2908.36|2908.36|2908.53|2908.53|2908.53|2908.53|2908.36|2908.36|0
1628694500000|2021-08-11 15:08:20|2908.59|2908.59|2908.64|2908.64|2908.64|2908.64|2908.59|2908.59|0
1628694510000|2021-08-11 15:08:30|2908.7|2908.7|2908.73|2908.73|2908.75|2908.75|2908.7|2908.7|0
1628694520000|2021-08-11 15:08:40|2908.82|2908.82|2908.9|2908.9|2908.99|2908.99|2908.82|2908.82|0
1628694530000|2021-08-11 15:08:50|2909.02|2909.02|2909.24|2909.24|2909.41|2909.41|2909.02|2909.02|0
1628694540000|2021-08-11 15:09:00|2908.79|2908.79|2909.12|2909.12|2909.12|2909.12|2908.79|2908.79|0
1628694550000|2021-08-11 15:09:10|2908.73|2908.73|2908.79|2908.79|2908.79|2908.79|2908.73|2908.73|0
1628694560000|2021-08-11 15:09:20|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|0
1628694580000|2021-08-11 15:09:40|2908.68|2908.68|2908.45|2908.45|2908.68|2908.68|2908.45|2908.45|0
1628694590000|2021-08-11 15:09:50|2908.4|2908.4|2908.28|2908.28|2908.56|2908.56|2908.06|2908.06|0
1628694600000|2021-08-11 15:10:00|2908.11|2908.11|2908.17|2908.17|2908.17|2908.17|2908.11|2908.11|0
1628694610000|2021-08-11 15:10:10|2908.21|2908.21|2908.17|2908.17|2908.25|2908.25|2908.17|2908.17|0
1628694630000|2021-08-11 15:10:30|2908.09|2908.09|2908.14|2908.14|2908.14|2908.14|2908.09|2908.09|0
1628694640000|2021-08-11 15:10:40|2908.37|2908.37|2908.33|2908.33|2908.37|2908.37|2908.33|2908.33|0
1628694650000|2021-08-11 15:10:50|2908.16|2908.16|2908.43|2908.43|2908.43|2908.43|2908.1|2908.1|0
1628694660000|2021-08-11 15:11:00|2908.38|2908.38|2908.44|2908.44|2908.44|2908.44|2907.99|2907.99|0
1628694670000|2021-08-11 15:11:10|2908.49|2908.49|2908.65|2908.65|2908.65|2908.65|2908.49|2908.49|0
1628694680000|2021-08-11 15:11:20|2908.7|2908.7|2908.48|2908.48|2908.7|2908.7|2908.48|2908.48|0
1628694690000|2021-08-11 15:11:30|2908.43|2908.43|2908.26|2908.26|2908.43|2908.43|2908.26|2908.26|0
1628694700000|2021-08-11 15:11:40|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1628694710000|2021-08-11 15:11:50|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|2908.48|0
1628694720000|2021-08-11 15:12:00|2908.42|2908.42|2908.37|2908.37|2908.42|2908.42|2908.37|2908.37|0
1628694730000|2021-08-11 15:12:10|2908.54|2908.54|2908.85|2908.85|2908.85|2908.85|2908.54|2908.54|0
1628694740000|2021-08-11 15:12:20|2908.82|2908.82|2908.87|2908.87|2908.87|2908.87|2908.82|2908.82|0
1628694750000|2021-08-11 15:12:30|2909.04|2909.04|2908.87|2908.87|2909.04|2909.04|2908.87|2908.87|0
1628694760000|2021-08-11 15:12:40|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1628694770000|2021-08-11 15:12:50|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|2908.42|0
1628694790000|2021-08-11 15:13:10|2908.59|2908.59|2908.8|2908.8|2908.8|2908.8|2908.59|2908.59|0
1628694800000|2021-08-11 15:13:20|2908.74|2908.74|2908.91|2908.91|2908.91|2908.91|2908.74|2908.74|0
1628694810000|2021-08-11 15:13:30|2908.97|2908.97|2909.35|2909.35|2909.62|2909.62|2908.97|2908.97|0
1628694820000|2021-08-11 15:13:40|2909.4|2909.4|2909.9|2909.9|2910.01|2910.01|2909.4|2909.4|0
1628694830000|2021-08-11 15:13:50|2909.78|2909.78|2909.82|2909.82|2909.89|2909.89|2909.7|2909.7|0
1628694840000|2021-08-11 15:14:00|2909.71|2909.71|2909.05|2909.05|2909.71|2909.71|2909.05|2909.05|0
1628694850000|2021-08-11 15:14:10|2909.22|2909.22|2909.05|2909.05|2909.22|2909.22|2909.05|2909.05|0
1628694860000|2021-08-11 15:14:20|2909.16|2909.16|2909.1|2909.1|2909.16|2909.16|2909.1|2909.1|0
1628694870000|2021-08-11 15:14:30|2909.22|2909.22|2909.35|2909.35|2909.38|2909.38|2909.16|2909.16|0
1628694880000|2021-08-11 15:14:40|2909.29|2909.29|2909.28|2909.28|2909.29|2909.29|2909.28|2909.28|0
1628694890000|2021-08-11 15:14:50|2909.45|2909.45|2909.85|2909.85|2909.9|2909.9|2909.45|2909.45|0
1628694900000|2021-08-11 15:15:00|2909.84|2909.84|2909.79|2909.79|2909.84|2909.84|2909.67|2909.67|0
1628694910000|2021-08-11 15:15:10|2909.81|2909.81|2909.46|2909.46|2909.81|2909.81|2909.46|2909.46|0
1628694920000|2021-08-11 15:15:20|2909.41|2909.41|2908.9|2908.9|2909.41|2909.41|2908.73|2908.73|0
1628694940000|2021-08-11 15:15:40|2909.07|2909.07|2909.01|2909.01|2909.07|2909.07|2909.01|2909.01|0
1628694950000|2021-08-11 15:15:50|2909.13|2909.13|2909.3|2909.3|2909.3|2909.3|2909.13|2909.13|0
1628694960000|2021-08-11 15:16:00|2909.47|2909.47|2909.59|2909.59|2909.64|2909.64|2909.47|2909.47|0
1628694970000|2021-08-11 15:16:10|2909.75|2909.75|2909.64|2909.64|2909.75|2909.75|2909.59|2909.59|0
1628694990000|2021-08-11 15:16:30|2909.6|2909.6|2910.1|2910.1|2910.1|2910.1|2909.6|2909.6|0
1628695000000|2021-08-11 15:16:40|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|2910.12|0
1628695010000|2021-08-11 15:16:50|2910.07|2910.07|2909.62|2909.62|2910.07|2910.07|2909.62|2909.62|0
1628695020000|2021-08-11 15:17:00|2909.68|2909.68|2909.85|2909.85|2909.85|2909.85|2909.68|2909.68|0
1628695030000|2021-08-11 15:17:10|2909.9|2909.9|2910.18|2910.18|2910.18|2910.18|2909.9|2909.9|0
1628695040000|2021-08-11 15:17:20|2910.23|2910.23|2911|2911|2911|2911|2910.23|2910.23|0
1628695050000|2021-08-11 15:17:30|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|0
1628695060000|2021-08-11 15:17:40|2911|2911|2911.05|2911.05|2911.05|2911.05|2911|2911|0
1628695070000|2021-08-11 15:17:50|2911.22|2911.22|2911.11|2911.11|2911.22|2911.22|2911.11|2911.11|0
1628695080000|2021-08-11 15:18:00|2911.16|2911.16|2911.16|2911.16|2911.49|2911.49|2911|2911|0
1628695090000|2021-08-11 15:18:10|2911.26|2911.26|2911.37|2911.37|2911.48|2911.48|2911.26|2911.26|0
1628695100000|2021-08-11 15:18:20|2911.42|2911.42|2911.3|2911.3|2911.63|2911.63|2911.3|2911.3|0
1628695110000|2021-08-11 15:18:30|2911.26|2911.26|2911.03|2911.03|2911.26|2911.26|2910.87|2910.87|0
1628695130000|2021-08-11 15:18:50|2910.98|2910.98|2911.05|2911.05|2911.09|2911.09|2910.98|2910.98|0
1628695140000|2021-08-11 15:19:00|2911.3|2911.3|2911.14|2911.14|2911.3|2911.3|2911.14|2911.14|0
1628695160000|2021-08-11 15:19:20|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1628695170000|2021-08-11 15:19:30|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1628695190000|2021-08-11 15:19:50|2911.57|2911.57|2911.62|2911.62|2911.84|2911.84|2911.57|2911.57|0
1628695200000|2021-08-11 15:20:00|2911.84|2911.84|2912.71|2912.71|2912.71|2912.71|2911.84|2911.84|0
1628695220000|2021-08-11 15:20:20|2912.75|2912.75|2913.17|2913.17|2913.17|2913.17|2912.63|2912.63|0
1628695230000|2021-08-11 15:20:30|2913.33|2913.33|2913.23|2913.23|2913.33|2913.33|2913.23|2913.23|0
1628695250000|2021-08-11 15:20:50|2913.11|2913.11|2913.08|2913.08|2913.14|2913.14|2913.08|2913.08|0
1628695260000|2021-08-11 15:21:00|2913.24|2913.24|2912.69|2912.69|2913.41|2913.41|2912.58|2912.58|0
1628695270000|2021-08-11 15:21:10|2912.63|2912.63|2912.52|2912.52|2912.63|2912.63|2912.52|2912.52|0
1628695280000|2021-08-11 15:21:20|2912.46|2912.46|2912.19|2912.19|2912.46|2912.46|2912.19|2912.19|0
1628695290000|2021-08-11 15:21:30|2912.31|2912.31|2912.48|2912.48|2912.64|2912.64|2912.19|2912.19|0
1628695300000|2021-08-11 15:21:40|2912.42|2912.42|2912.37|2912.37|2912.46|2912.46|2912.35|2912.35|0
1628695310000|2021-08-11 15:21:50|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|2912.31|0
1628695320000|2021-08-11 15:22:00|2912.47|2912.47|2912.25|2912.25|2912.47|2912.47|2912.25|2912.25|0
1628695330000|2021-08-11 15:22:10|2911.92|2911.92|2911.92|2911.92|2912.09|2912.09|2911.76|2911.76|0
1628695340000|2021-08-11 15:22:20|2911.88|2911.88|2911.76|2911.76|2911.88|2911.88|2911.76|2911.76|0
1628695350000|2021-08-11 15:22:30|2911.71|2911.71|2911.52|2911.52|2911.76|2911.76|2911.52|2911.52|0
1628695360000|2021-08-11 15:22:40|2911.58|2911.58|2911.25|2911.25|2911.64|2911.64|2911.25|2911.25|0
1628695370000|2021-08-11 15:22:50|2911.13|2911.13|2911.25|2911.25|2911.41|2911.41|2911.13|2911.13|0
1628695380000|2021-08-11 15:23:00|2911.19|2911.19|2911.06|2911.06|2911.19|2911.19|2910.89|2910.89|0
1628695390000|2021-08-11 15:23:10|2911.01|2911.01|2911.1|2911.1|2911.32|2911.32|2910.98|2910.98|0
1628695400000|2021-08-11 15:23:20|2911.18|2911.18|2911.35|2911.35|2911.35|2911.35|2911.18|2911.18|0
1628695410000|2021-08-11 15:23:30|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1628695420000|2021-08-11 15:23:40|2911.41|2911.41|2911.29|2911.29|2911.41|2911.41|2911.29|2911.29|0
1628695430000|2021-08-11 15:23:50|2911.38|2911.38|2911.22|2911.22|2911.38|2911.38|2911.18|2911.18|0
1628695440000|2021-08-11 15:24:00|2911.21|2911.21|2911.2|2911.2|2911.21|2911.21|2911.06|2911.06|0
1628695450000|2021-08-11 15:24:10|2911.25|2911.25|2911.11|2911.11|2911.25|2911.25|2911.09|2911.09|0
1628695460000|2021-08-11 15:24:20|2911.12|2911.12|2911.23|2911.23|2911.23|2911.23|2911.06|2911.06|0
1628695470000|2021-08-11 15:24:30|2911.17|2911.17|2911.23|2911.23|2911.23|2911.23|2911.17|2911.17|0
1628695480000|2021-08-11 15:24:40|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.11|2911.11|0
1628695490000|2021-08-11 15:24:50|2911.23|2911.23|2911.28|2911.28|2911.39|2911.39|2911.17|2911.17|0
1628695500000|2021-08-11 15:25:00|2911.34|2911.34|2911.03|2911.03|2911.4|2911.4|2910.98|2910.98|0
1628695510000|2021-08-11 15:25:10|2910.98|2910.98|2911.01|2911.01|2911.03|2911.03|2910.98|2910.98|0
1628695520000|2021-08-11 15:25:20|2911.07|2911.07|2911.19|2911.19|2911.19|2911.19|2911.07|2911.07|0
1628695530000|2021-08-11 15:25:30|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|2911.35|0
1628695540000|2021-08-11 15:25:40|2911.27|2911.27|2911.1|2911.1|2911.27|2911.27|2911.1|2911.1|0
1628695550000|2021-08-11 15:25:50|2911.16|2911.16|2911.1|2911.1|2911.16|2911.16|2911.05|2911.05|0
1628695560000|2021-08-11 15:26:00|2910.94|2910.94|2910.8|2910.8|2911.08|2911.08|2910.8|2910.8|0
1628695570000|2021-08-11 15:26:10|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|2910.74|0
1628695580000|2021-08-11 15:26:20|2910.66|2910.66|2910.4|2910.4|2910.66|2910.66|2910.4|2910.4|0
1628695590000|2021-08-11 15:26:30|2910.38|2910.38|2910.74|2910.74|2910.88|2910.88|2910.38|2910.38|0
1628695600000|2021-08-11 15:26:40|2910.68|2910.68|2910.61|2910.61|2910.73|2910.73|2910.61|2910.61|0
1628695610000|2021-08-11 15:26:50|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|2910.28|0
1628695630000|2021-08-11 15:27:10|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|2910.11|0
1628695640000|2021-08-11 15:27:20|2910.15|2910.15|2910.19|2910.19|2910.36|2910.36|2910.15|2910.15|0
1628695650000|2021-08-11 15:27:30|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|2910.14|0
1628695660000|2021-08-11 15:27:40|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|2910.19|0
1628695680000|2021-08-11 15:28:00|2910.25|2910.25|2910.92|2910.92|2910.92|2910.92|2910.25|2910.25|0
1628695690000|2021-08-11 15:28:10|2910.75|2910.75|2910.98|2910.98|2911.25|2911.25|2910.73|2910.73|0
1628695700000|2021-08-11 15:28:20|2911.03|2911.03|2911.01|2911.01|2911.03|2911.03|2910.85|2910.85|0
1628695710000|2021-08-11 15:28:30|2911.07|2911.07|2910.9|2910.9|2911.07|2911.07|2910.9|2910.9|0
1628695720000|2021-08-11 15:28:40|2910.74|2910.74|2910.64|2910.64|2910.74|2910.74|2910.64|2910.64|0
1628695730000|2021-08-11 15:28:50|2910.62|2910.62|2910.36|2910.36|2910.62|2910.62|2910.31|2910.31|0
1628695740000|2021-08-11 15:29:00|2910.35|2910.35|2909.76|2909.76|2910.37|2910.37|2909.76|2909.76|0
1628695750000|2021-08-11 15:29:10|2909.59|2909.59|2909.43|2909.43|2909.59|2909.59|2909.29|2909.29|0
1628695760000|2021-08-11 15:29:20|2909.49|2909.49|2909.63|2909.63|2909.82|2909.82|2909.32|2909.32|0
1628695770000|2021-08-11 15:29:30|2909.54|2909.54|2908.95|2908.95|2909.62|2909.62|2908.95|2908.95|0
1628695780000|2021-08-11 15:29:40|2909.28|2909.28|2909.24|2909.24|2909.28|2909.28|2909.11|2909.11|0
1628695790000|2021-08-11 15:29:50|2909.29|2909.29|2909.92|2909.92|2910.03|2910.03|2909.29|2909.29|0
1628752500000|2021-08-12 07:15:00|2899.42|2899.42|2898.84|2898.84|2899.42|2899.42|2898.84|2898.84|0
1628752510000|2021-08-12 07:15:10|2898.93|2898.93|2898.98|2898.98|2898.98|2898.98|2898.93|2898.93|0
1628752520000|2021-08-12 07:15:20|2899.16|2899.16|2901.04|2901.04|2901.04|2901.04|2899.16|2899.16|0
1628752530000|2021-08-12 07:15:30|2901.21|2901.21|2901.16|2901.16|2901.66|2901.66|2901.16|2901.16|0
1628752540000|2021-08-12 07:15:40|2901.66|2901.66|2901.52|2901.52|2901.66|2901.66|2901.44|2901.44|0
1628752550000|2021-08-12 07:15:50|2900.95|2900.95|2901.17|2901.17|2901.22|2901.22|2900.82|2900.82|0
1628752560000|2021-08-12 07:16:00|2901.34|2901.34|2901.09|2901.09|2901.84|2901.84|2901.09|2901.09|0
1628752570000|2021-08-12 07:16:10|2901.58|2901.58|2901.63|2901.63|2901.63|2901.63|2901.58|2901.58|0
1628752580000|2021-08-12 07:16:20|2901.73|2901.73|2901.56|2901.56|2901.73|2901.73|2901.56|2901.56|0
1628752590000|2021-08-12 07:16:30|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1628752600000|2021-08-12 07:16:40|2901.63|2901.63|2901.87|2901.87|2902.41|2902.41|2901.63|2901.63|0
1628752610000|2021-08-12 07:16:50|2901.81|2901.81|2901.14|2901.14|2901.81|2901.81|2901.14|2901.14|0
1628752620000|2021-08-12 07:17:00|2900.97|2900.97|2901.04|2901.04|2901.21|2901.21|2900.32|2900.32|0
1628752630000|2021-08-12 07:17:10|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|0
1628752640000|2021-08-12 07:17:20|2901.14|2901.14|2900.81|2900.81|2901.14|2901.14|2900.64|2900.64|0
1628752650000|2021-08-12 07:17:30|2901.14|2901.14|2901.05|2901.05|2901.14|2901.14|2901.05|2901.05|0
1628752660000|2021-08-12 07:17:40|2901.65|2901.65|2901.63|2901.63|2901.84|2901.84|2901.18|2901.18|0
1628752670000|2021-08-12 07:17:50|2901.58|2901.58|2901.16|2901.16|2902.16|2902.16|2901.11|2901.11|0
1628752680000|2021-08-12 07:18:00|2901.83|2901.83|2903.42|2903.42|2903.63|2903.63|2901.83|2901.83|0
1628752690000|2021-08-12 07:18:10|2903.91|2903.91|2903.5|2903.5|2903.91|2903.91|2903.5|2903.5|0
1628752700000|2021-08-12 07:18:20|2903.44|2903.44|2903.21|2903.21|2903.61|2903.61|2903.21|2903.21|0
1628752710000|2021-08-12 07:18:30|2903.15|2903.15|2902.26|2902.26|2903.15|2903.15|2902.26|2902.26|0
1628752720000|2021-08-12 07:18:40|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|2902.3|0
1628752730000|2021-08-12 07:18:50|2902.22|2902.22|2901.99|2901.99|2902.22|2902.22|2901.99|2901.99|0
1628752740000|2021-08-12 07:19:00|2901.97|2901.97|2900.8|2900.8|2901.97|2901.97|2900.8|2900.8|0
1628752750000|2021-08-12 07:19:10|2900.97|2900.97|2901.43|2901.43|2901.55|2901.55|2900.97|2900.97|0
1628752760000|2021-08-12 07:19:20|2901.1|2901.1|2901.38|2901.38|2901.38|2901.38|2901.1|2901.1|0
1628752770000|2021-08-12 07:19:30|2901.49|2901.49|2901.53|2901.53|2901.53|2901.53|2901.49|2901.49|0
1628752780000|2021-08-12 07:19:40|2901.7|2901.7|2901.64|2901.64|2901.7|2901.7|2901.64|2901.64|0
1628752790000|2021-08-12 07:19:50|2901.76|2901.76|2902.2|2902.2|2902.43|2902.43|2901.76|2901.76|0
1628752800000|2021-08-12 07:20:00|2902.04|2902.04|2903.82|2903.82|2903.82|2903.82|2902.04|2902.04|0
1628752810000|2021-08-12 07:20:10|2904.08|2904.08|2903.8|2903.8|2904.16|2904.16|2903.64|2903.64|0
1628752820000|2021-08-12 07:20:20|2903.89|2903.89|2904.25|2904.25|2904.25|2904.25|2903.89|2903.89|0
1628752830000|2021-08-12 07:20:30|2904.3|2904.3|2904.98|2904.98|2904.98|2904.98|2904.3|2904.3|0
1628752840000|2021-08-12 07:20:40|2904.93|2904.93|2904.6|2904.6|2905.01|2905.01|2904.6|2904.6|0
1628752850000|2021-08-12 07:20:50|2904.76|2904.76|2904.76|2904.76|2904.76|2904.76|2904.76|2904.76|0
1628752860000|2021-08-12 07:21:00|2904.75|2904.75|2905.64|2905.64|2905.64|2905.64|2904.75|2904.75|0
1628752870000|2021-08-12 07:21:10|2905.81|2905.81|2906.31|2906.31|2906.31|2906.31|2905.81|2905.81|0
1628752880000|2021-08-12 07:21:20|2906.47|2906.47|2904.51|2904.51|2906.47|2906.47|2904.51|2904.51|0
1628752890000|2021-08-12 07:21:30|2904.68|2904.68|2906.22|2906.22|2906.22|2906.22|2904.68|2904.68|0
1628752900000|2021-08-12 07:21:40|2906.26|2906.26|2905.79|2905.79|2906.43|2906.43|2905.79|2905.79|0
1628752910000|2021-08-12 07:21:50|2905.96|2905.96|2906.42|2906.42|2906.59|2906.59|2905.88|2905.88|0
1628752920000|2021-08-12 07:22:00|2906.76|2906.76|2906.42|2906.42|2906.92|2906.92|2905.76|2905.76|0
1628752930000|2021-08-12 07:22:10|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|2906.26|0
1628752940000|2021-08-12 07:22:20|2906.42|2906.42|2905.7|2905.7|2906.74|2906.74|2905.7|2905.7|0
1628752950000|2021-08-12 07:22:30|2905.48|2905.48|2905.98|2905.98|2906.03|2906.03|2905.42|2905.42|0
1628752960000|2021-08-12 07:22:40|2906.31|2906.31|2906.35|2906.35|2906.35|2906.35|2906.31|2906.31|0
1628752970000|2021-08-12 07:22:50|2905.95|2905.95|2905.3|2905.3|2905.95|2905.95|2905.22|2905.22|0
1628752980000|2021-08-12 07:23:00|2905.08|2905.08|2905.04|2905.04|2905.08|2905.08|2904.91|2904.91|0
1628752990000|2021-08-12 07:23:10|2905|2905|2904.69|2904.69|2905.22|2905.22|2904.69|2904.69|0
1628753000000|2021-08-12 07:23:20|2904.65|2904.65|2905.68|2905.68|2905.72|2905.72|2904.65|2904.65|0
1628753010000|2021-08-12 07:23:30|2905.84|2905.84|2905.69|2905.69|2906.04|2906.04|2905.69|2905.69|0
1628753020000|2021-08-12 07:23:40|2905.87|2905.87|2907.53|2907.53|2907.53|2907.53|2905.87|2905.87|0
1628753030000|2021-08-12 07:23:50|2907.42|2907.42|2906.45|2906.45|2907.42|2907.42|2906.45|2906.45|0
1628753040000|2021-08-12 07:24:00|2906.78|2906.78|2905.42|2905.42|2906.78|2906.78|2905.19|2905.19|0
1628753050000|2021-08-12 07:24:10|2905.36|2905.36|2904.57|2904.57|2905.36|2905.36|2904.57|2904.57|0
1628753070000|2021-08-12 07:24:30|2904.23|2904.23|2904.07|2904.07|2904.23|2904.23|2904.07|2904.07|0
1628753090000|2021-08-12 07:24:50|2903.96|2903.96|2903.48|2903.48|2903.96|2903.96|2903.48|2903.48|0
1628753100000|2021-08-12 07:25:00|2903.7|2903.7|2904.36|2904.36|2904.36|2904.36|2903.7|2903.7|0
1628753110000|2021-08-12 07:25:10|2904.62|2904.62|2904.75|2904.75|2904.75|2904.75|2904.45|2904.45|0
1628753120000|2021-08-12 07:25:20|2904.25|2904.25|2905.37|2905.37|2905.37|2905.37|2904.08|2904.08|0
1628753130000|2021-08-12 07:25:30|2905.54|2905.54|2904.82|2904.82|2905.54|2905.54|2904.71|2904.71|0
1628753140000|2021-08-12 07:25:40|2905.15|2905.15|2904.91|2904.91|2905.9|2905.9|2904.91|2904.91|0
1628753150000|2021-08-12 07:25:50|2905.41|2905.41|2905.68|2905.68|2905.74|2905.74|2905.35|2905.35|0
1628753160000|2021-08-12 07:26:00|2905.72|2905.72|2907.33|2907.33|2907.33|2907.33|2905.68|2905.68|0
1628753170000|2021-08-12 07:26:10|2907.5|2907.5|2905.25|2905.25|2907.5|2907.5|2905.25|2905.25|0
1628753180000|2021-08-12 07:26:20|2904.92|2904.92|2904.52|2904.52|2904.92|2904.92|2904.18|2904.18|0
1628753190000|2021-08-12 07:26:30|2905.19|2905.19|2905.94|2905.94|2905.94|2905.94|2905.19|2905.19|0
1628753200000|2021-08-12 07:26:40|2905.83|2905.83|2905.44|2905.44|2905.83|2905.83|2905.44|2905.44|0
1628753210000|2021-08-12 07:26:50|2905.15|2905.15|2904.93|2904.93|2905.15|2905.15|2904.93|2904.93|0
1628753220000|2021-08-12 07:27:00|2904.27|2904.27|2904.27|2904.27|2904.44|2904.44|2904.16|2904.16|0
1628753230000|2021-08-12 07:27:10|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1628753250000|2021-08-12 07:27:30|2904.1|2904.1|2904.1|2904.1|2904.21|2904.21|2904.04|2904.04|0
1628753260000|2021-08-12 07:27:40|2904.15|2904.15|2904.32|2904.32|2904.38|2904.38|2904.15|2904.15|0
1628753270000|2021-08-12 07:27:50|2904.16|2904.16|2905.12|2905.12|2905.12|2905.12|2904.1|2904.1|0
1628753280000|2021-08-12 07:28:00|2905.45|2905.45|2905.67|2905.67|2905.72|2905.72|2905.33|2905.33|0
1628753290000|2021-08-12 07:28:10|2905.58|2905.58|2904.91|2904.91|2905.58|2905.58|2904.91|2904.91|0
1628753300000|2021-08-12 07:28:20|2904.57|2904.57|2903.64|2903.64|2904.57|2904.57|2903.64|2903.64|0
1628753310000|2021-08-12 07:28:30|2903.63|2903.63|2903.96|2903.96|2903.96|2903.96|2903.63|2903.63|0
1628753320000|2021-08-12 07:28:40|2903.88|2903.88|2903.99|2903.99|2903.99|2903.99|2903.8|2903.8|0
1628753330000|2021-08-12 07:28:50|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|2904.04|0
1628753340000|2021-08-12 07:29:00|2904.1|2904.1|2904.21|2904.21|2904.44|2904.44|2904.1|2904.1|0
1628753360000|2021-08-12 07:29:20|2904.16|2904.16|2903.66|2903.66|2904.66|2904.66|2903.66|2903.66|0
1628753370000|2021-08-12 07:29:30|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|2903.57|0
1628753380000|2021-08-12 07:29:40|2903.52|2903.52|2904.03|2904.03|2904.32|2904.32|2903.52|2903.52|0
1628753390000|2021-08-12 07:29:50|2903.86|2903.86|2903.19|2903.19|2903.86|2903.86|2903.19|2903.19|0
1628753400000|2021-08-12 07:30:00|2903.42|2903.42|2903.9|2903.9|2903.9|2903.9|2903.42|2903.42|0
1628753410000|2021-08-12 07:30:10|2903.94|2903.94|2903.95|2903.95|2903.95|2903.95|2903.9|2903.9|0
1628753420000|2021-08-12 07:30:20|2904.4|2904.4|2905.29|2905.29|2905.49|2905.49|2904.4|2904.4|0
1628753430000|2021-08-12 07:30:30|2905.23|2905.23|2904.78|2904.78|2905.23|2905.23|2904.78|2904.78|0
1628753440000|2021-08-12 07:30:40|2904.94|2904.94|2904.28|2904.28|2904.94|2904.94|2904.28|2904.28|0
1628753460000|2021-08-12 07:31:00|2904.37|2904.37|2904.42|2904.42|2904.53|2904.53|2904.37|2904.37|0
1628753470000|2021-08-12 07:31:10|2904.59|2904.59|2902.56|2902.56|2904.65|2904.65|2902.56|2902.56|0
1628753490000|2021-08-12 07:31:30|2902.34|2902.34|2902.03|2902.03|2902.34|2902.34|2902.03|2902.03|0
1628753500000|2021-08-12 07:31:40|2902.31|2902.31|2900.87|2900.87|2902.31|2902.31|2900.87|2900.87|0
1628753510000|2021-08-12 07:31:50|2900.81|2900.81|2900.92|2900.92|2901.09|2901.09|2900.81|2900.81|0
1628753520000|2021-08-12 07:32:00|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|2900.84|0
1628753530000|2021-08-12 07:32:10|2900.95|2900.95|2901.01|2901.01|2901.01|2901.01|2900.95|2900.95|0
1628753540000|2021-08-12 07:32:20|2901.03|2901.03|2900.59|2900.59|2901.03|2901.03|2900.42|2900.42|0
1628753550000|2021-08-12 07:32:30|2900.63|2900.63|2901.8|2901.8|2901.8|2901.8|2900.63|2900.63|0
1628753560000|2021-08-12 07:32:40|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|2901.89|0
1628753570000|2021-08-12 07:32:50|2902.11|2902.11|2902.11|2902.11|2902.15|2902.15|2902.11|2902.11|0
1628753580000|2021-08-12 07:33:00|2902.02|2902.02|2901.53|2901.53|2902.19|2902.19|2901.53|2901.53|0
1628753590000|2021-08-12 07:33:10|2901.15|2901.15|2901.06|2901.06|2901.15|2901.15|2901.06|2901.06|0
1628753600000|2021-08-12 07:33:20|2900.98|2900.98|2900.18|2900.18|2900.98|2900.98|2899.69|2899.69|0
1628753620000|2021-08-12 07:33:40|2899.85|2899.85|2899.81|2899.81|2899.85|2899.85|2899.81|2899.81|0
1628753630000|2021-08-12 07:33:50|2899.57|2899.57|2898.79|2898.79|2899.57|2899.57|2898.79|2898.79|0
1628753640000|2021-08-12 07:34:00|2899.12|2899.12|2898.83|2898.83|2899.12|2899.12|2898.83|2898.83|0
1628753650000|2021-08-12 07:34:10|2898.67|2898.67|2899.45|2899.45|2899.45|2899.45|2898.56|2898.56|0
1628753660000|2021-08-12 07:34:20|2899.12|2899.12|2899.41|2899.41|2899.41|2899.41|2899.08|2899.08|0
1628753670000|2021-08-12 07:34:30|2899.52|2899.52|2899.75|2899.75|2899.75|2899.75|2899.47|2899.47|0
1628753680000|2021-08-12 07:34:40|2899.91|2899.91|2900.11|2900.11|2900.11|2900.11|2899.83|2899.83|0
1628753690000|2021-08-12 07:34:50|2900.02|2900.02|2898.9|2898.9|2900.02|2900.02|2898.9|2898.9|0
1628753700000|2021-08-12 07:35:00|2898.86|2898.86|2897.44|2897.44|2898.86|2898.86|2897.44|2897.44|0
1628753710000|2021-08-12 07:35:10|2897.55|2897.55|2897.61|2897.61|2897.61|2897.61|2897.44|2897.44|0
1628753720000|2021-08-12 07:35:20|2897.72|2897.72|2897.94|2897.94|2897.94|2897.94|2897.44|2897.44|0
1628753730000|2021-08-12 07:35:30|2898.05|2898.05|2898.11|2898.11|2898.11|2898.11|2898.05|2898.05|0
1628753740000|2021-08-12 07:35:40|2898.16|2898.16|2898.87|2898.87|2898.87|2898.87|2898.16|2898.16|0
1628753750000|2021-08-12 07:35:50|2898.95|2898.95|2899.01|2899.01|2899.01|2899.01|2898.95|2898.95|0
1628753760000|2021-08-12 07:36:00|2899.23|2899.23|2899.85|2899.85|2899.85|2899.85|2899.23|2899.23|0
1628753770000|2021-08-12 07:36:10|2899.63|2899.63|2899.18|2899.18|2899.63|2899.63|2899.18|2899.18|0
1628753780000|2021-08-12 07:36:20|2899.24|2899.24|2899.01|2899.01|2899.4|2899.4|2899.01|2899.01|0
1628753790000|2021-08-12 07:36:30|2898.84|2898.84|2898.44|2898.44|2898.84|2898.84|2898.26|2898.26|0
1628753800000|2021-08-12 07:36:40|2898.4|2898.4|2898.22|2898.22|2898.48|2898.48|2898.13|2898.13|0
1628753810000|2021-08-12 07:36:50|2898.38|2898.38|2898.13|2898.13|2898.38|2898.38|2898.13|2898.13|0
1628753820000|2021-08-12 07:37:00|2898.08|2898.08|2897.62|2897.62|2898.08|2898.08|2897.62|2897.62|0
1628753830000|2021-08-12 07:37:10|2897.57|2897.57|2897.58|2897.58|2897.58|2897.58|2897.47|2897.47|0
1628753840000|2021-08-12 07:37:20|2897.59|2897.59|2897.16|2897.16|2897.86|2897.86|2897.16|2897.16|0
1628753850000|2021-08-12 07:37:30|2896.93|2896.93|2896.03|2896.03|2896.93|2896.93|2896.03|2896.03|0
1628753860000|2021-08-12 07:37:40|2895.86|2895.86|2895.25|2895.25|2895.86|2895.86|2895.02|2895.02|0
1628753870000|2021-08-12 07:37:50|2895.16|2895.16|2894.78|2894.78|2895.16|2895.16|2894.7|2894.7|0
1628753880000|2021-08-12 07:38:00|2895|2895|2894.98|2894.98|2895|2895|2894.78|2894.78|0
1628753890000|2021-08-12 07:38:10|2894.92|2894.92|2894.39|2894.39|2894.92|2894.92|2894.39|2894.39|0
1628753900000|2021-08-12 07:38:20|2894.06|2894.06|2893.91|2893.91|2894.25|2894.25|2893.91|2893.91|0
1628753920000|2021-08-12 07:38:40|2893.68|2893.68|2893.16|2893.16|2893.68|2893.68|2893.16|2893.16|0
1628753930000|2021-08-12 07:38:50|2892.98|2892.98|2892.74|2892.74|2892.98|2892.98|2892.74|2892.74|0
1628753940000|2021-08-12 07:39:00|2892.7|2892.7|2893.43|2893.43|2893.43|2893.43|2892.65|2892.65|0
1628753950000|2021-08-12 07:39:10|2893.76|2893.76|2893.91|2893.91|2893.91|2893.91|2893.76|2893.76|0
1628753960000|2021-08-12 07:39:20|2893.85|2893.85|2893.51|2893.51|2893.85|2893.85|2893.4|2893.4|0
1628753970000|2021-08-12 07:39:30|2893.57|2893.57|2893.51|2893.51|2893.57|2893.57|2893.51|2893.51|0
1628753980000|2021-08-12 07:39:40|2893.45|2893.45|2893.96|2893.96|2893.96|2893.96|2893.34|2893.34|0
1628753990000|2021-08-12 07:39:50|2893.9|2893.9|2894.24|2894.24|2894.24|2894.24|2893.9|2893.9|0
1628754000000|2021-08-12 07:40:00|2894.2|2894.2|2894.42|2894.42|2894.42|2894.42|2894.08|2894.08|0
1628754010000|2021-08-12 07:40:10|2894.75|2894.75|2894.8|2894.8|2894.84|2894.84|2894.75|2894.75|0
1628754020000|2021-08-12 07:40:20|2894.84|2894.84|2894.8|2894.8|2894.84|2894.84|2894.75|2894.75|0
1628754030000|2021-08-12 07:40:30|2894.76|2894.76|2896.42|2896.42|2896.42|2896.42|2894.76|2894.76|0
1628754040000|2021-08-12 07:40:40|2896.59|2896.59|2896.34|2896.34|2896.59|2896.59|2896.34|2896.34|0
1628754050000|2021-08-12 07:40:50|2896.61|2896.61|2895.62|2895.62|2896.61|2896.61|2895.62|2895.62|0
1628754060000|2021-08-12 07:41:00|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1628754070000|2021-08-12 07:41:10|2896.04|2896.04|2896.55|2896.55|2896.55|2896.55|2896.04|2896.04|0
1628754080000|2021-08-12 07:41:20|2896.6|2896.6|2896.43|2896.43|2896.66|2896.66|2896.43|2896.43|0
1628754090000|2021-08-12 07:41:30|2896.47|2896.47|2896.43|2896.43|2896.47|2896.47|2896.43|2896.43|0
1628754100000|2021-08-12 07:41:40|2896.52|2896.52|2897.49|2897.49|2897.49|2897.49|2896.52|2896.52|0
1628754110000|2021-08-12 07:41:50|2897.21|2897.21|2896.82|2896.82|2897.21|2897.21|2896.82|2896.82|0
1628754120000|2021-08-12 07:42:00|2896.78|2896.78|2896.92|2896.92|2896.92|2896.92|2896.55|2896.55|0
1628754130000|2021-08-12 07:42:10|2896.87|2896.87|2895.94|2895.94|2896.87|2896.87|2895.94|2895.94|0
1628754140000|2021-08-12 07:42:20|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|0
1628754150000|2021-08-12 07:42:30|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|2895.55|0
1628754160000|2021-08-12 07:42:40|2895.88|2895.88|2896.05|2896.05|2896.05|2896.05|2895.88|2895.88|0
1628754170000|2021-08-12 07:42:50|2896.09|2896.09|2896.13|2896.13|2896.13|2896.13|2896.09|2896.09|0
1628754180000|2021-08-12 07:43:00|2896.05|2896.05|2896.13|2896.13|2896.13|2896.13|2896.05|2896.05|0
1628754190000|2021-08-12 07:43:10|2896.09|2896.09|2896.05|2896.05|2896.09|2896.09|2896.05|2896.05|0
1628754200000|2021-08-12 07:43:20|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|2896.04|0
1628754210000|2021-08-12 07:43:30|2895.54|2895.54|2895.47|2895.47|2895.58|2895.58|2895.47|2895.47|0
1628754220000|2021-08-12 07:43:40|2895.43|2895.43|2894.95|2894.95|2895.43|2895.43|2894.95|2894.95|0
1628754230000|2021-08-12 07:43:50|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|2894.56|0
1628754240000|2021-08-12 07:44:00|2894.52|2894.52|2894.2|2894.2|2894.52|2894.52|2894.2|2894.2|0
1628754250000|2021-08-12 07:44:10|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|2894.31|0
1628754260000|2021-08-12 07:44:20|2894.2|2894.2|2893.92|2893.92|2894.2|2894.2|2893.92|2893.92|0
1628754280000|2021-08-12 07:44:40|2893.96|2893.96|2894.07|2894.07|2894.07|2894.07|2893.96|2893.96|0
1628754290000|2021-08-12 07:44:50|2893.4|2893.4|2892.85|2892.85|2893.4|2893.4|2892.85|2892.85|0
1628754300000|2021-08-12 07:45:00|2893.01|2893.01|2893.65|2893.65|2893.65|2893.65|2893.01|2893.01|0
1628754310000|2021-08-12 07:45:10|2893.73|2893.73|2893.37|2893.37|2893.73|2893.73|2893.37|2893.37|0
1628754320000|2021-08-12 07:45:20|2893.26|2893.26|2892.97|2892.97|2893.26|2893.26|2892.97|2892.97|0
1628754330000|2021-08-12 07:45:30|2892.86|2892.86|2895.33|2895.33|2895.46|2895.46|2892.86|2892.86|0
1628754340000|2021-08-12 07:45:40|2894.84|2894.84|2894.86|2894.86|2894.86|2894.86|2894.84|2894.84|0
1628754350000|2021-08-12 07:45:50|2894.84|2894.84|2895.26|2895.26|2895.26|2895.26|2894.84|2894.84|0
1628754360000|2021-08-12 07:46:00|2895.2|2895.2|2895.26|2895.26|2895.31|2895.31|2895.2|2895.2|0
1628754370000|2021-08-12 07:46:10|2895.76|2895.76|2895.09|2895.09|2895.76|2895.76|2895.09|2895.09|0
1628754380000|2021-08-12 07:46:20|2895.13|2895.13|2894.96|2894.96|2895.13|2895.13|2894.96|2894.96|0
1628754390000|2021-08-12 07:46:30|2894.94|2894.94|2894.91|2894.91|2894.94|2894.94|2894.91|2894.91|0
1628754410000|2021-08-12 07:46:50|2894.41|2894.41|2893.41|2893.41|2894.41|2894.41|2893.35|2893.35|0
1628754430000|2021-08-12 07:47:10|2893.58|2893.58|2894.13|2894.13|2894.13|2894.13|2893.58|2893.58|0
1628754440000|2021-08-12 07:47:20|2894.21|2894.21|2894.3|2894.3|2894.38|2894.38|2894.21|2894.21|0
1628754470000|2021-08-12 07:47:50|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|0
1628754480000|2021-08-12 07:48:00|2894.41|2894.41|2894.45|2894.45|2894.46|2894.46|2894.41|2894.41|0
1628754490000|2021-08-12 07:48:10|2894.67|2894.67|2895.65|2895.65|2895.78|2895.78|2894.67|2894.67|0
1628754500000|2021-08-12 07:48:20|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|2895.82|0
1628754510000|2021-08-12 07:48:30|2895.99|2895.99|2895.63|2895.63|2896.16|2896.16|2895.63|2895.63|0
1628754520000|2021-08-12 07:48:40|2895.79|2895.79|2895.93|2895.93|2895.93|2895.93|2895.79|2895.79|0
1628754530000|2021-08-12 07:48:50|2896.1|2896.1|2895.85|2895.85|2896.1|2896.1|2895.77|2895.77|0
1628754550000|2021-08-12 07:49:10|2896.02|2896.02|2896.57|2896.57|2896.82|2896.82|2896.02|2896.02|0
1628754560000|2021-08-12 07:49:20|2896.66|2896.66|2896.61|2896.61|2896.66|2896.66|2896.61|2896.61|0
1628754570000|2021-08-12 07:49:30|2896.69|2896.69|2896.61|2896.61|2896.69|2896.69|2896.61|2896.61|0
1628754580000|2021-08-12 07:49:40|2896.65|2896.65|2896.7|2896.7|2896.7|2896.7|2896.65|2896.65|0
1628754590000|2021-08-12 07:49:50|2896.78|2896.78|2896.73|2896.73|2896.78|2896.78|2896.73|2896.73|0
1628754600000|2021-08-12 07:50:00|2896.64|2896.64|2896.53|2896.53|2896.64|2896.64|2896.3|2896.3|0
1628754610000|2021-08-12 07:50:10|2896.37|2896.37|2895.88|2895.88|2896.37|2896.37|2895.8|2895.8|0
1628754630000|2021-08-12 07:50:30|2895.77|2895.77|2895.77|2895.77|2895.77|2895.77|2895.6|2895.6|0
1628754640000|2021-08-12 07:50:40|2895.88|2895.88|2896.63|2896.63|2896.63|2896.63|2895.88|2895.88|0
1628754650000|2021-08-12 07:50:50|2896.96|2896.96|2897.36|2897.36|2897.36|2897.36|2896.96|2896.96|0
1628754660000|2021-08-12 07:51:00|2897.45|2897.45|2897.32|2897.32|2897.45|2897.45|2897.32|2897.32|0
1628754670000|2021-08-12 07:51:10|2897.21|2897.21|2896.34|2896.34|2897.21|2897.21|2896.34|2896.34|0
1628754680000|2021-08-12 07:51:20|2896.3|2896.3|2896.52|2896.52|2896.52|2896.52|2896.3|2896.3|0
1628754690000|2021-08-12 07:51:30|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|2896.43|0
1628754710000|2021-08-12 07:51:50|2896.48|2896.48|2897.14|2897.14|2897.14|2897.14|2896.31|2896.31|0
1628754720000|2021-08-12 07:52:00|2897.09|2897.09|2897.03|2897.03|2897.09|2897.09|2897.03|2897.03|0
1628754730000|2021-08-12 07:52:10|2897.2|2897.2|2897.38|2897.38|2897.42|2897.42|2897.2|2897.2|0
1628754740000|2021-08-12 07:52:20|2897.42|2897.42|2897.46|2897.46|2897.46|2897.46|2897.42|2897.42|0
1628754750000|2021-08-12 07:52:30|2897.38|2897.38|2897.55|2897.55|2897.55|2897.55|2897.38|2897.38|0
1628754760000|2021-08-12 07:52:40|2898|2898|2898.26|2898.26|2898.31|2898.31|2898|2898|0
1628754770000|2021-08-12 07:52:50|2898.49|2898.49|2898.65|2898.65|2898.65|2898.65|2898.49|2898.49|0
1628754780000|2021-08-12 07:53:00|2898.6|2898.6|2899.56|2899.56|2899.56|2899.56|2898.6|2898.6|0
1628754790000|2021-08-12 07:53:10|2899.28|2899.28|2899.19|2899.19|2899.28|2899.28|2898.9|2898.9|0
1628754800000|2021-08-12 07:53:20|2899.49|2899.49|2900.03|2900.03|2900.03|2900.03|2899.49|2899.49|0
1628754810000|2021-08-12 07:53:30|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|0
1628754820000|2021-08-12 07:53:40|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|2900.03|0
1628754830000|2021-08-12 07:53:50|2899.99|2899.99|2899.48|2899.48|2900.08|2900.08|2899.44|2899.44|0
1628754840000|2021-08-12 07:54:00|2899.37|2899.37|2899.04|2899.04|2899.37|2899.37|2899.04|2899.04|0
1628754850000|2021-08-12 07:54:10|2898.73|2898.73|2898.44|2898.44|2898.73|2898.73|2898.44|2898.44|0
1628754860000|2021-08-12 07:54:20|2898.35|2898.35|2898.28|2898.28|2898.35|2898.35|2898.13|2898.13|0
1628754870000|2021-08-12 07:54:30|2898.42|2898.42|2898.74|2898.74|2898.74|2898.74|2898.42|2898.42|0
1628754880000|2021-08-12 07:54:40|2898.75|2898.75|2898.77|2898.77|2898.77|2898.77|2898.75|2898.75|0
1628754900000|2021-08-12 07:55:00|2898.85|2898.85|2898.65|2898.65|2898.85|2898.85|2898.48|2898.48|0
1628754910000|2021-08-12 07:55:10|2898.54|2898.54|2898.37|2898.37|2898.54|2898.54|2898.37|2898.37|0
1628754920000|2021-08-12 07:55:20|2898.43|2898.43|2899.01|2899.01|2899.01|2899.01|2898.43|2898.43|0
1628754930000|2021-08-12 07:55:30|2899.12|2899.12|2899.08|2899.08|2899.12|2899.12|2899.08|2899.08|0
1628754940000|2021-08-12 07:55:40|2899.87|2899.87|2899.78|2899.78|2899.87|2899.87|2899.7|2899.7|0
1628754950000|2021-08-12 07:55:50|2899.84|2899.84|2899.78|2899.78|2899.84|2899.84|2899.78|2899.78|0
1628754960000|2021-08-12 07:56:00|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1628754980000|2021-08-12 07:56:20|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1628754990000|2021-08-12 07:56:30|2899.95|2899.95|2900.04|2900.04|2900.04|2900.04|2899.95|2899.95|0
1628755000000|2021-08-12 07:56:40|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1628755010000|2021-08-12 07:56:50|2899.81|2899.81|2898.6|2898.6|2899.81|2899.81|2898.6|2898.6|0
1628755020000|2021-08-12 07:57:00|2898.32|2898.32|2898.24|2898.24|2898.32|2898.32|2898.24|2898.24|0
1628755030000|2021-08-12 07:57:10|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|2898.41|0
1628755040000|2021-08-12 07:57:20|2898.07|2898.07|2898.19|2898.19|2898.19|2898.19|2898.07|2898.07|0
1628755070000|2021-08-12 07:57:50|2898.23|2898.23|2898.31|2898.31|2898.31|2898.31|2898.23|2898.23|0
1628755080000|2021-08-12 07:58:00|2898.48|2898.48|2898.84|2898.84|2898.84|2898.84|2898.42|2898.42|0
1628755090000|2021-08-12 07:58:10|2899.17|2899.17|2899.34|2899.34|2899.34|2899.34|2899.17|2899.17|0
1628755100000|2021-08-12 07:58:20|2899.38|2899.38|2899.34|2899.34|2899.38|2899.38|2899.34|2899.34|0
1628755110000|2021-08-12 07:58:30|2899.3|2899.3|2899.13|2899.13|2899.3|2899.3|2899.13|2899.13|0
1628755130000|2021-08-12 07:58:50|2899.39|2899.39|2900.34|2900.34|2900.34|2900.34|2899.39|2899.39|0
1628755140000|2021-08-12 07:59:00|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1628755150000|2021-08-12 07:59:10|2900.16|2900.16|2900.49|2900.49|2900.49|2900.49|2900.16|2900.16|0
1628755170000|2021-08-12 07:59:30|2900.22|2900.22|2899.99|2899.99|2900.22|2900.22|2899.99|2899.99|0
1628755180000|2021-08-12 07:59:40|2899.82|2899.82|2899.46|2899.46|2899.82|2899.82|2899.46|2899.46|0
1628755190000|2021-08-12 07:59:50|2899.48|2899.48|2899.18|2899.18|2899.48|2899.48|2899.18|2899.18|0
1628755200000|2021-08-12 08:00:00|2899.29|2899.29|2899.46|2899.46|2899.46|2899.46|2899.29|2899.29|0
1628755210000|2021-08-12 08:00:10|2899.37|2899.37|2899.54|2899.54|2899.54|2899.54|2899.37|2899.37|0
1628755220000|2021-08-12 08:00:20|2899.6|2899.6|2900.45|2900.45|2900.45|2900.45|2899.6|2899.6|0
1628755230000|2021-08-12 08:00:30|2900.54|2900.54|2899.61|2899.61|2900.54|2900.54|2899.61|2899.61|0
1628755240000|2021-08-12 08:00:40|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|0
1628755250000|2021-08-12 08:00:50|2899.7|2899.7|2900.2|2900.2|2900.2|2900.2|2899.7|2899.7|0
1628755260000|2021-08-12 08:01:00|2900.28|2900.28|2901.36|2901.36|2901.36|2901.36|2900.28|2900.28|0
1628755270000|2021-08-12 08:01:10|2901.33|2901.33|2900.69|2900.69|2901.33|2901.33|2900.69|2900.69|0
1628755280000|2021-08-12 08:01:20|2900.7|2900.7|2900.67|2900.67|2900.7|2900.7|2900.67|2900.67|0
1628755290000|2021-08-12 08:01:30|2900.21|2900.21|2899.8|2899.8|2900.21|2900.21|2899.8|2899.8|0
1628755310000|2021-08-12 08:01:50|2899.88|2899.88|2899.86|2899.86|2899.88|2899.88|2899.86|2899.86|0
1628755320000|2021-08-12 08:02:00|2899.82|2899.82|2900.15|2900.15|2900.15|2900.15|2899.82|2899.82|0
1628755330000|2021-08-12 08:02:10|2900.04|2900.04|2899.87|2899.87|2900.21|2900.21|2899.87|2899.87|0
1628755340000|2021-08-12 08:02:20|2899.79|2899.79|2899.63|2899.63|2899.79|2899.79|2899.63|2899.63|0
1628755350000|2021-08-12 08:02:30|2899.13|2899.13|2899.63|2899.63|2899.63|2899.63|2899.13|2899.13|0
1628755360000|2021-08-12 08:02:40|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1628755370000|2021-08-12 08:02:50|2900.12|2900.12|2900.1|2900.1|2900.21|2900.21|2900.1|2900.1|0
1628755380000|2021-08-12 08:03:00|2900.26|2900.26|2900.36|2900.36|2900.42|2900.42|2900.26|2900.26|0
1628755390000|2021-08-12 08:03:10|2900.31|2900.31|2899.81|2899.81|2900.31|2900.31|2899.81|2899.81|0
1628755400000|2021-08-12 08:03:20|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1628755410000|2021-08-12 08:03:30|2900.14|2900.14|2900.25|2900.25|2900.25|2900.25|2900.14|2900.14|0
1628755420000|2021-08-12 08:03:40|2900.31|2900.31|2901.26|2901.26|2901.26|2901.26|2900.31|2900.31|0
1628755430000|2021-08-12 08:03:50|2901.3|2901.3|2901.64|2901.64|2901.64|2901.64|2901.3|2901.3|0
1628755440000|2021-08-12 08:04:00|2901.81|2901.81|2902.03|2902.03|2902.03|2902.03|2901.81|2901.81|0
1628755460000|2021-08-12 08:04:20|2903.2|2903.2|2903.22|2903.22|2903.74|2903.74|2903.07|2903.07|0
1628755480000|2021-08-12 08:04:40|2903.26|2903.26|2903.3|2903.3|2903.3|2903.3|2903.26|2903.26|0
1628755490000|2021-08-12 08:04:50|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|2903.96|0
1628755500000|2021-08-12 08:05:00|2904.13|2904.13|2904.3|2904.3|2904.3|2904.3|2903.96|2903.96|0
1628755510000|2021-08-12 08:05:10|2904.13|2904.13|2904.21|2904.21|2904.21|2904.21|2904.13|2904.13|0
1628755520000|2021-08-12 08:05:20|2904.06|2904.06|2903.58|2903.58|2904.06|2904.06|2903.58|2903.58|0
1628755550000|2021-08-12 08:05:50|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|2903.8|0
1628755560000|2021-08-12 08:06:00|2903.47|2903.47|2903.55|2903.55|2903.55|2903.55|2903.47|2903.47|0
1628755570000|2021-08-12 08:06:10|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|2903.77|0
1628755580000|2021-08-12 08:06:20|2904.02|2904.02|2904.12|2904.12|2904.12|2904.12|2904.02|2904.02|0
1628755590000|2021-08-12 08:06:30|2904.51|2904.51|2904.07|2904.07|2904.57|2904.57|2904.07|2904.07|0
1628755600000|2021-08-12 08:06:40|2904.03|2904.03|2903.58|2903.58|2904.03|2904.03|2903.58|2903.58|0
1628755610000|2021-08-12 08:06:50|2903.42|2903.42|2903.5|2903.5|2903.5|2903.5|2903.28|2903.28|0
1628755620000|2021-08-12 08:07:00|2903.53|2903.53|2903.34|2903.34|2903.57|2903.57|2903.34|2903.34|0
1628755630000|2021-08-12 08:07:10|2903.26|2903.26|2903.43|2903.43|2903.43|2903.43|2903.26|2903.26|0
1628755640000|2021-08-12 08:07:20|2903.21|2903.21|2902.7|2902.7|2903.26|2903.26|2902.7|2902.7|0
1628755650000|2021-08-12 08:07:30|2902.86|2902.86|2902.93|2902.93|2903.3|2903.3|2902.86|2902.86|0
1628755670000|2021-08-12 08:07:50|2902.76|2902.76|2902.39|2902.39|2902.76|2902.76|2902.39|2902.39|0
1628755680000|2021-08-12 08:08:00|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|2902.36|0
1628755690000|2021-08-12 08:08:10|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|0
1628755700000|2021-08-12 08:08:20|2902.61|2902.61|2902.69|2902.69|2902.69|2902.69|2902.61|2902.61|0
1628755710000|2021-08-12 08:08:30|2902.3|2902.3|2902.19|2902.19|2902.3|2902.3|2902.19|2902.19|0
1628755720000|2021-08-12 08:08:40|2902.41|2902.41|2901.7|2901.7|2902.41|2902.41|2901.7|2901.7|0
1628755730000|2021-08-12 08:08:50|2901.76|2901.76|2901.93|2901.93|2901.93|2901.93|2901.76|2901.76|0
1628755750000|2021-08-12 08:09:10|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|2901.59|0
1628755760000|2021-08-12 08:09:20|2901.43|2901.43|2901.59|2901.59|2901.59|2901.59|2901.43|2901.43|0
1628755770000|2021-08-12 08:09:30|2901.77|2901.77|2901.99|2901.99|2901.99|2901.99|2901.77|2901.77|0
1628755780000|2021-08-12 08:09:40|2902.08|2902.08|2903.1|2903.1|2903.1|2903.1|2902.08|2902.08|0
1628755790000|2021-08-12 08:09:50|2903.06|2903.06|2903.12|2903.12|2903.12|2903.12|2903.06|2903.06|0
1628755800000|2021-08-12 08:10:00|2903.06|2903.06|2903.01|2903.01|2903.06|2903.06|2903.01|2903.01|0
1628755810000|2021-08-12 08:10:10|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1628755840000|2021-08-12 08:10:40|2903.47|2903.47|2903.31|2903.31|2903.47|2903.47|2903.31|2903.31|0
1628755850000|2021-08-12 08:10:50|2903.64|2903.64|2903.69|2903.69|2903.69|2903.69|2903.42|2903.42|0
1628755860000|2021-08-12 08:11:00|2903.8|2903.8|2903.44|2903.44|2903.86|2903.86|2903.44|2903.44|0
1628755870000|2021-08-12 08:11:10|2903.03|2903.03|2902.61|2902.61|2903.03|2903.03|2902.44|2902.44|0
1628755880000|2021-08-12 08:11:20|2902.65|2902.65|2902.74|2902.74|2902.74|2902.74|2902.65|2902.65|0
1628755890000|2021-08-12 08:11:30|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|0
1628755900000|2021-08-12 08:11:40|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|2902.69|0
1628755910000|2021-08-12 08:11:50|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|2903.19|0
1628755930000|2021-08-12 08:12:10|2904.2|2904.2|2904.64|2904.64|2904.64|2904.64|2904.2|2904.2|0
1628755940000|2021-08-12 08:12:20|2904.72|2904.72|2904.68|2904.68|2904.72|2904.72|2904.68|2904.68|0
1628755950000|2021-08-12 08:12:30|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|2905.18|0
1628755960000|2021-08-12 08:12:40|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1628755970000|2021-08-12 08:12:50|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|2904.45|0
1628756010000|2021-08-12 08:13:30|2904.12|2904.12|2904.48|2904.48|2904.48|2904.48|2904.12|2904.12|0
1628756020000|2021-08-12 08:13:40|2904.65|2904.65|2904.27|2904.27|2904.65|2904.65|2904.27|2904.27|0
1628756030000|2021-08-12 08:13:50|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|2904.19|0
1628756040000|2021-08-12 08:14:00|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|2904.24|0
1628756050000|2021-08-12 08:14:10|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|0
1628756060000|2021-08-12 08:14:20|2903.75|2903.75|2903.63|2903.63|2903.75|2903.75|2903.63|2903.63|0
1628756070000|2021-08-12 08:14:30|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|2903.46|0
1628756080000|2021-08-12 08:14:40|2903.02|2903.02|2902.96|2902.96|2903.02|2903.02|2902.96|2902.96|0
1628756090000|2021-08-12 08:14:50|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|2902.91|0
1628756100000|2021-08-12 08:15:00|2902.93|2902.93|2902.91|2902.91|2902.93|2902.93|2902.91|2902.91|0
1628756110000|2021-08-12 08:15:10|2902.99|2902.99|2902.95|2902.95|2902.99|2902.99|2902.95|2902.95|0
1628756120000|2021-08-12 08:15:20|2903.28|2903.28|2903.24|2903.24|2903.28|2903.28|2903.24|2903.24|0
1628756130000|2021-08-12 08:15:30|2903.19|2903.19|2903.11|2903.11|2903.19|2903.19|2903.11|2903.11|0
1628756150000|2021-08-12 08:15:50|2903.33|2903.33|2903.5|2903.5|2903.5|2903.5|2903.33|2903.33|0
1628756170000|2021-08-12 08:16:10|2903.44|2903.44|2903.11|2903.11|2903.44|2903.44|2903.11|2903.11|0
1628756190000|2021-08-12 08:16:30|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|2903.28|0
1628756210000|2021-08-12 08:16:50|2902.94|2902.94|2902.71|2902.71|2902.94|2902.94|2902.71|2902.71|0
1628756220000|2021-08-12 08:17:00|2902.54|2902.54|2902.46|2902.46|2902.54|2902.54|2902.46|2902.46|0
1628756230000|2021-08-12 08:17:10|2902.62|2902.62|2902.9|2902.9|2902.9|2902.9|2902.62|2902.62|0
1628756240000|2021-08-12 08:17:20|2902.85|2902.85|2903.59|2903.59|2903.59|2903.59|2902.85|2902.85|0
1628756250000|2021-08-12 08:17:30|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|0
1628756260000|2021-08-12 08:17:40|2903.59|2903.59|2903.36|2903.36|2903.59|2903.59|2903.36|2903.36|0
1628756270000|2021-08-12 08:17:50|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|2903.32|0
1628756300000|2021-08-12 08:18:20|2903.38|2903.38|2903.54|2903.54|2903.54|2903.54|2903.38|2903.38|0
1628756310000|2021-08-12 08:18:30|2903.71|2903.71|2903.88|2903.88|2903.88|2903.88|2903.71|2903.71|0
1628756330000|2021-08-12 08:18:50|2903.83|2903.83|2903.75|2903.75|2903.83|2903.83|2903.71|2903.71|0
1628756340000|2021-08-12 08:19:00|2903.64|2903.64|2902.17|2902.17|2903.64|2903.64|2901.83|2901.83|0
1628756350000|2021-08-12 08:19:10|2902.22|2902.22|2903.13|2903.13|2903.13|2903.13|2902.1|2902.1|0
1628756360000|2021-08-12 08:19:20|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|0
1628756380000|2021-08-12 08:19:40|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|2903.04|0
1628756390000|2021-08-12 08:19:50|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|0
1628756410000|2021-08-12 08:20:10|2903.27|2903.27|2903.22|2903.22|2903.27|2903.27|2903.22|2903.22|0
1628756430000|2021-08-12 08:20:30|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|2903.05|0
1628756440000|2021-08-12 08:20:40|2903.81|2903.81|2903.83|2903.83|2903.83|2903.83|2903.66|2903.66|0
1628756460000|2021-08-12 08:21:00|2904.17|2904.17|2904.28|2904.28|2904.34|2904.34|2904.17|2904.17|0
1628756470000|2021-08-12 08:21:10|2904.78|2904.78|2905.85|2905.85|2905.85|2905.85|2904.78|2904.78|0
1628756480000|2021-08-12 08:21:20|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|0
1628756490000|2021-08-12 08:21:30|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|0
1628756500000|2021-08-12 08:21:40|2905.82|2905.82|2905.21|2905.21|2905.82|2905.82|2905.21|2905.21|0
1628756510000|2021-08-12 08:21:50|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|2905.13|0
1628756520000|2021-08-12 08:22:00|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1628756530000|2021-08-12 08:22:10|2904.93|2904.93|2903.92|2903.92|2904.93|2904.93|2903.92|2903.92|0
1628756540000|2021-08-12 08:22:20|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|0
1628756550000|2021-08-12 08:22:30|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|0
1628756570000|2021-08-12 08:22:50|2904.03|2904.03|2904.35|2904.35|2904.35|2904.35|2904.03|2904.03|0
1628756590000|2021-08-12 08:23:10|2904.43|2904.43|2904.49|2904.49|2904.65|2904.65|2904.43|2904.43|0
1628756600000|2021-08-12 08:23:20|2904.82|2904.82|2904.86|2904.86|2904.86|2904.86|2904.82|2904.82|0
1628756610000|2021-08-12 08:23:30|2904.91|2904.91|2904.94|2904.94|2904.94|2904.94|2904.86|2904.86|0
1628756630000|2021-08-12 08:23:50|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|2904.99|0
1628756640000|2021-08-12 08:24:00|2904.93|2904.93|2905.63|2905.63|2905.63|2905.63|2904.93|2904.93|0
1628756650000|2021-08-12 08:24:10|2906.63|2906.63|2906.69|2906.69|2906.97|2906.97|2906.57|2906.57|0
1628756660000|2021-08-12 08:24:20|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1628756670000|2021-08-12 08:24:30|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|0
1628756690000|2021-08-12 08:24:50|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|0
1628756700000|2021-08-12 08:25:00|2906.16|2906.16|2906.38|2906.38|2906.38|2906.38|2906.16|2906.16|0
1628756720000|2021-08-12 08:25:20|2906.26|2906.26|2905.71|2905.71|2906.26|2906.26|2905.67|2905.67|0
1628756730000|2021-08-12 08:25:30|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|2905.76|0
1628756750000|2021-08-12 08:25:50|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|0
1628756760000|2021-08-12 08:26:00|2906.01|2906.01|2904.57|2904.57|2906.01|2906.01|2904.54|2904.54|0
1628756770000|2021-08-12 08:26:10|2904.24|2904.24|2904.32|2904.32|2904.32|2904.32|2904.07|2904.07|0
1628756780000|2021-08-12 08:26:20|2904.16|2904.16|2904.21|2904.21|2904.21|2904.21|2904.16|2904.16|0
1628756790000|2021-08-12 08:26:30|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|2904.13|0
1628756800000|2021-08-12 08:26:40|2904.02|2904.02|2904.11|2904.11|2904.11|2904.11|2904.02|2904.02|0
1628756810000|2021-08-12 08:26:50|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|2904.16|0
1628756820000|2021-08-12 08:27:00|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|2903.82|0
1628756830000|2021-08-12 08:27:10|2903.78|2903.78|2903.74|2903.74|2903.78|2903.78|2903.74|2903.74|0
1628756840000|2021-08-12 08:27:20|2903.7|2903.7|2903.64|2903.64|2903.7|2903.7|2903.64|2903.64|0
1628756850000|2021-08-12 08:27:30|2903.31|2903.31|2903.08|2903.08|2903.31|2903.31|2903.08|2903.08|0
1628756870000|2021-08-12 08:27:50|2903.31|2903.31|2903.76|2903.76|2903.76|2903.76|2903.31|2903.31|0
1628756880000|2021-08-12 08:28:00|2903.81|2903.81|2904.25|2904.25|2904.25|2904.25|2903.81|2903.81|0
1628756890000|2021-08-12 08:28:10|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|2903.91|0
1628756900000|2021-08-12 08:28:20|2904|2904|2904|2904|2904|2904|2904|2904|0
1628756910000|2021-08-12 08:28:30|2904.23|2904.23|2904.73|2904.73|2904.73|2904.73|2904.23|2904.23|0
1628756920000|2021-08-12 08:28:40|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1628756930000|2021-08-12 08:28:50|2904.23|2904.23|2904.06|2904.06|2904.23|2904.23|2904.06|2904.06|0
1628756940000|2021-08-12 08:29:00|2904.09|2904.09|2904.37|2904.37|2904.37|2904.37|2904.09|2904.09|0
1628756950000|2021-08-12 08:29:10|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|0
1628756960000|2021-08-12 08:29:20|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|2904.65|0
1628756970000|2021-08-12 08:29:30|2904.31|2904.31|2903.87|2903.87|2904.31|2904.31|2903.87|2903.87|0
1628756980000|2021-08-12 08:29:40|2903.82|2903.82|2903.38|2903.38|2903.82|2903.82|2903.38|2903.38|0
1628756990000|2021-08-12 08:29:50|2903.33|2903.33|2902.73|2902.73|2903.33|2903.33|2902.73|2902.73|0
1628757000000|2021-08-12 08:30:00|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|2902.78|0
1628757010000|2021-08-12 08:30:10|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|2902.82|0
1628757020000|2021-08-12 08:30:20|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|2902.99|0
1628757030000|2021-08-12 08:30:30|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|2902.97|0
1628757050000|2021-08-12 08:30:50|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|2902.8|0
1628757060000|2021-08-12 08:31:00|2902.75|2902.75|2903.22|2903.22|2903.22|2903.22|2902.75|2902.75|0
1628757070000|2021-08-12 08:31:10|2903.18|2903.18|2902.72|2902.72|2903.18|2903.18|2902.72|2902.72|0
1628757090000|2021-08-12 08:31:30|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|2902.89|0
1628757100000|2021-08-12 08:31:40|2902.72|2902.72|2902.39|2902.39|2902.72|2902.72|2902.39|2902.39|0
1628757120000|2021-08-12 08:32:00|2902.72|2902.72|2902.97|2902.97|2902.97|2902.97|2902.72|2902.72|0
1628757130000|2021-08-12 08:32:10|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|2903.31|0
1628757140000|2021-08-12 08:32:20|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|0
1628757170000|2021-08-12 08:32:50|2903.53|2903.53|2903.59|2903.59|2903.59|2903.59|2903.53|2903.53|0
1628757190000|2021-08-12 08:33:10|2903.67|2903.67|2903.45|2903.45|2903.78|2903.78|2903.45|2903.45|0
1628757210000|2021-08-12 08:33:30|2903.34|2903.34|2903.81|2903.81|2903.81|2903.81|2903.34|2903.34|0
1628757220000|2021-08-12 08:33:40|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|2903.98|0
1628757230000|2021-08-12 08:33:50|2904.35|2904.35|2904.64|2904.64|2904.64|2904.64|2904.35|2904.35|0
1628757240000|2021-08-12 08:34:00|2904.7|2904.7|2905.03|2905.03|2905.36|2905.36|2904.7|2904.7|0
1628757260000|2021-08-12 08:34:20|2905.09|2905.09|2905.15|2905.15|2905.17|2905.17|2905.09|2905.09|0
1628757290000|2021-08-12 08:34:50|2904.86|2904.86|2904.72|2904.72|2904.86|2904.86|2904.55|2904.55|0
1628757310000|2021-08-12 08:35:10|2904.38|2904.38|2903.69|2903.69|2904.38|2904.38|2903.69|2903.69|0
1628757330000|2021-08-12 08:35:30|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|2903.64|0
1628757340000|2021-08-12 08:35:40|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|2903.92|0
1628757360000|2021-08-12 08:36:00|2904.09|2904.09|2904.35|2904.35|2904.36|2904.36|2904.09|2904.09|0
1628757380000|2021-08-12 08:36:20|2904.52|2904.52|2904.46|2904.46|2904.52|2904.52|2904.46|2904.46|0
1628757390000|2021-08-12 08:36:30|2904.29|2904.29|2904.18|2904.18|2904.29|2904.29|2904.18|2904.18|0
1628757400000|2021-08-12 08:36:40|2903.9|2903.9|2903.86|2903.86|2903.9|2903.9|2903.86|2903.86|0
1628757410000|2021-08-12 08:36:50|2904.6|2904.6|2904.69|2904.69|2904.69|2904.69|2904.6|2904.6|0
1628757420000|2021-08-12 08:37:00|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|2904.77|0
1628757430000|2021-08-12 08:37:10|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|0
1628757440000|2021-08-12 08:37:20|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|2904.85|0
1628757450000|2021-08-12 08:37:30|2904.69|2904.69|2904.79|2904.79|2904.91|2904.91|2904.69|2904.69|0
1628757460000|2021-08-12 08:37:40|2904.62|2904.62|2903.96|2903.96|2904.62|2904.62|2903.9|2903.9|0
1628757470000|2021-08-12 08:37:50|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|2904.08|0
1628757480000|2021-08-12 08:38:00|2903.96|2903.96|2903.79|2903.79|2904.08|2904.08|2903.79|2903.79|0
1628757490000|2021-08-12 08:38:10|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|2903.85|0
1628757510000|2021-08-12 08:38:30|2903.91|2903.91|2903.97|2903.97|2903.97|2903.97|2903.91|2903.91|0
1628757520000|2021-08-12 08:38:40|2904.08|2904.08|2903.96|2903.96|2904.13|2904.13|2903.96|2903.96|0
1628757530000|2021-08-12 08:38:50|2903.8|2903.8|2904.08|2904.08|2904.08|2904.08|2903.8|2903.8|0
1628757550000|2021-08-12 08:39:10|2904.15|2904.15|2904.11|2904.11|2904.15|2904.15|2904.11|2904.11|0
1628757560000|2021-08-12 08:39:20|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|2903.99|0
1628757580000|2021-08-12 08:39:40|2903.82|2903.82|2902.68|2902.68|2903.82|2903.82|2902.68|2902.68|0
1628757590000|2021-08-12 08:39:50|2902.52|2902.52|2901.93|2901.93|2902.52|2902.52|2901.93|2901.93|0
1628757600000|2021-08-12 08:40:00|2902.1|2902.1|2902.21|2902.21|2902.21|2902.21|2902.1|2902.1|0
1628757620000|2021-08-12 08:40:20|2902.32|2902.32|2901.98|2901.98|2902.32|2902.32|2901.98|2901.98|0
1628757640000|2021-08-12 08:40:40|2901.86|2901.86|2901.1|2901.1|2901.86|2901.86|2901.1|2901.1|0
1628757650000|2021-08-12 08:40:50|2900.93|2900.93|2901.06|2901.06|2901.1|2901.1|2900.93|2900.93|0
1628757660000|2021-08-12 08:41:00|2901.12|2901.12|2900.86|2900.86|2901.12|2901.12|2900.86|2900.86|0
1628757670000|2021-08-12 08:41:10|2901.03|2901.03|2900.86|2900.86|2901.08|2901.08|2900.86|2900.86|0
1628757690000|2021-08-12 08:41:30|2900.98|2900.98|2900.87|2900.87|2901.15|2901.15|2900.87|2900.87|0
1628757700000|2021-08-12 08:41:40|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1628757710000|2021-08-12 08:41:50|2900.53|2900.53|2900.47|2900.47|2900.53|2900.53|2900.47|2900.47|0
1628757720000|2021-08-12 08:42:00|2900.59|2900.59|2900.92|2900.92|2900.92|2900.92|2900.59|2900.59|0
1628757730000|2021-08-12 08:42:10|2901.03|2901.03|2901.2|2901.2|2901.2|2901.2|2901.03|2901.03|0
1628757740000|2021-08-12 08:42:20|2901.36|2901.36|2901.22|2901.22|2901.56|2901.56|2901.22|2901.22|0
1628757750000|2021-08-12 08:42:30|2901|2901|2901|2901|2901|2901|2901|2901|0
1628757760000|2021-08-12 08:42:40|2901.21|2901.21|2902.04|2902.04|2902.04|2902.04|2901.21|2901.21|0
1628757770000|2021-08-12 08:42:50|2902.1|2902.1|2901.77|2901.77|2902.1|2902.1|2901.77|2901.77|0
1628757800000|2021-08-12 08:43:20|2901.76|2901.76|2901.41|2901.41|2901.76|2901.76|2901.41|2901.41|0
1628757810000|2021-08-12 08:43:30|2901.58|2901.58|2901.36|2901.36|2901.58|2901.58|2901.36|2901.36|0
1628757820000|2021-08-12 08:43:40|2901.58|2901.58|2901.13|2901.13|2901.58|2901.58|2901.13|2901.13|0
1628757830000|2021-08-12 08:43:50|2901|2901|2900.67|2900.67|2901|2901|2900.67|2900.67|0
1628757850000|2021-08-12 08:44:10|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|2900.7|0
1628757860000|2021-08-12 08:44:20|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|2900.64|0
1628757870000|2021-08-12 08:44:30|2900.63|2900.63|2901.06|2901.06|2901.06|2901.06|2900.63|2900.63|0
1628757880000|2021-08-12 08:44:40|2901.11|2901.11|2901.06|2901.06|2901.11|2901.11|2901.06|2901.06|0
1628757890000|2021-08-12 08:44:50|2900.73|2900.73|2900.67|2900.67|2900.73|2900.73|2900.67|2900.67|0
1628757900000|2021-08-12 08:45:00|2900.79|2900.79|2900.12|2900.12|2900.79|2900.79|2900.12|2900.12|0
1628757910000|2021-08-12 08:45:10|2900.08|2900.08|2900.08|2900.08|2900.12|2900.12|2900.08|2900.08|0
1628757930000|2021-08-12 08:45:30|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|2900.24|0
1628757940000|2021-08-12 08:45:40|2900.22|2900.22|2900.11|2900.11|2900.22|2900.22|2900.11|2900.11|0
1628757950000|2021-08-12 08:45:50|2900.45|2900.45|2900.51|2900.51|2900.51|2900.51|2900.45|2900.45|0
1628757960000|2021-08-12 08:46:00|2900.56|2900.56|2900.94|2900.94|2900.94|2900.94|2900.56|2900.56|0
1628757970000|2021-08-12 08:46:10|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|0
1628757980000|2021-08-12 08:46:20|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|0
1628757990000|2021-08-12 08:46:30|2901.46|2901.46|2900.07|2900.07|2901.46|2901.46|2900.07|2900.07|0
1628758000000|2021-08-12 08:46:40|2900.23|2900.23|2900.17|2900.17|2900.23|2900.23|2900|2900|0
1628758020000|2021-08-12 08:47:00|2900.4|2900.4|2900.9|2900.9|2900.9|2900.9|2900.4|2900.4|0
1628758030000|2021-08-12 08:47:10|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1628758050000|2021-08-12 08:47:30|2901.17|2901.17|2900.69|2900.69|2901.17|2901.17|2900.69|2900.69|0
1628758060000|2021-08-12 08:47:40|2900.64|2900.64|2900.3|2900.3|2900.64|2900.64|2900.25|2900.25|0
1628758070000|2021-08-12 08:47:50|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|2899.97|0
1628758080000|2021-08-12 08:48:00|2900.3|2900.3|2900.34|2900.34|2900.34|2900.34|2900.3|2900.3|0
1628758090000|2021-08-12 08:48:10|2900.3|2900.3|2900.47|2900.47|2900.47|2900.47|2900.3|2900.3|0
1628758100000|2021-08-12 08:48:20|2900.43|2900.43|2899.45|2899.45|2900.43|2900.43|2899.45|2899.45|0
1628758110000|2021-08-12 08:48:30|2899.56|2899.56|2899.95|2899.95|2899.95|2899.95|2899.56|2899.56|0
1628758120000|2021-08-12 08:48:40|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|2899.99|0
1628758130000|2021-08-12 08:48:50|2899.94|2899.94|2899.95|2899.95|2899.95|2899.95|2899.94|2899.94|0
1628758170000|2021-08-12 08:49:30|2900.01|2900.01|2900.71|2900.71|2900.71|2900.71|2900.01|2900.01|0
1628758180000|2021-08-12 08:49:40|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1628758190000|2021-08-12 08:49:50|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|0
1628758200000|2021-08-12 08:50:00|2900.74|2900.74|2900.66|2900.66|2900.74|2900.74|2900.66|2900.66|0
1628758210000|2021-08-12 08:50:10|2900.57|2900.57|2900.68|2900.68|2900.68|2900.68|2900.57|2900.57|0
1628758220000|2021-08-12 08:50:20|2900.85|2900.85|2901.33|2901.33|2901.33|2901.33|2900.85|2900.85|0
1628758230000|2021-08-12 08:50:30|2900.84|2900.84|2900.89|2900.89|2900.89|2900.89|2900.84|2900.84|0
1628758240000|2021-08-12 08:50:40|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|2900.95|0
1628758250000|2021-08-12 08:50:50|2900.83|2900.83|2901.5|2901.5|2901.5|2901.5|2900.83|2900.83|0
1628758260000|2021-08-12 08:51:00|2901.54|2901.54|2901.71|2901.71|2901.71|2901.71|2901.49|2901.49|0
1628758270000|2021-08-12 08:51:10|2901.79|2901.79|2902.44|2902.44|2902.61|2902.61|2901.79|2901.79|0
1628758280000|2021-08-12 08:51:20|2902.61|2902.61|2902.27|2902.27|2902.61|2902.61|2902.27|2902.27|0
1628758300000|2021-08-12 08:51:40|2902.3|2902.3|2902.52|2902.52|2902.52|2902.52|2902.27|2902.27|0
1628758310000|2021-08-12 08:51:50|2902.61|2902.61|2902.69|2902.69|2902.69|2902.69|2902.61|2902.61|0
1628758320000|2021-08-12 08:52:00|2902.7|2902.7|2902.75|2902.75|2902.81|2902.81|2902.64|2902.64|0
1628758330000|2021-08-12 08:52:10|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|2902.7|0
1628758340000|2021-08-12 08:52:20|2902.76|2902.76|2903.74|2903.74|2903.96|2903.96|2902.76|2902.76|0
1628758350000|2021-08-12 08:52:30|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|2903.97|0
1628758360000|2021-08-12 08:52:40|2904.03|2904.03|2904.3|2904.3|2904.47|2904.47|2903.97|2903.97|0
1628758370000|2021-08-12 08:52:50|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1628758380000|2021-08-12 08:53:00|2904.74|2904.74|2904.41|2904.41|2904.74|2904.74|2904.41|2904.41|0
1628758390000|2021-08-12 08:53:10|2904.52|2904.52|2904.79|2904.79|2904.79|2904.79|2904.52|2904.52|0
1628758400000|2021-08-12 08:53:20|2904.34|2904.34|2904.29|2904.29|2904.4|2904.4|2904.29|2904.29|0
1628758410000|2021-08-12 08:53:30|2904.23|2904.23|2904.54|2904.54|2904.65|2904.65|2904.23|2904.23|0
1628758420000|2021-08-12 08:53:40|2904.7|2904.7|2903.82|2903.82|2904.71|2904.71|2903.82|2903.82|0
1628758430000|2021-08-12 08:53:50|2903.73|2903.73|2903.14|2903.14|2903.73|2903.73|2903.14|2903.14|0
1628758440000|2021-08-12 08:54:00|2903.53|2903.53|2903.65|2903.65|2903.65|2903.65|2903.53|2903.53|0
1628758450000|2021-08-12 08:54:10|2903.76|2903.76|2903.82|2903.82|2903.82|2903.82|2903.76|2903.76|0
1628758460000|2021-08-12 08:54:20|2903.87|2903.87|2903.65|2903.65|2903.87|2903.87|2903.37|2903.37|0
1628758470000|2021-08-12 08:54:30|2903.76|2903.76|2903.76|2903.76|2903.76|2903.76|2903.7|2903.7|0
1628758500000|2021-08-12 08:55:00|2903.49|2903.49|2904.08|2904.08|2904.08|2904.08|2903.23|2903.23|0
1628758510000|2021-08-12 08:55:10|2904.25|2904.25|2904.97|2904.97|2904.97|2904.97|2904.25|2904.25|0
1628758520000|2021-08-12 08:55:20|2905.06|2905.06|2905.34|2905.34|2905.34|2905.34|2905.06|2905.06|0
1628758530000|2021-08-12 08:55:30|2905.51|2905.51|2906.14|2906.14|2906.14|2906.14|2905.51|2905.51|0
1628758540000|2021-08-12 08:55:40|2906.22|2906.22|2906.14|2906.14|2906.22|2906.22|2906.05|2906.05|0
1628758550000|2021-08-12 08:55:50|2906.19|2906.19|2906.37|2906.37|2906.37|2906.37|2906.19|2906.19|0
1628758560000|2021-08-12 08:56:00|2906.28|2906.28|2906.22|2906.22|2906.28|2906.28|2906.22|2906.22|0
1628758570000|2021-08-12 08:56:10|2906.25|2906.25|2906.11|2906.11|2906.27|2906.27|2906.02|2906.02|0
1628758580000|2021-08-12 08:56:20|2906.2|2906.2|2906.14|2906.14|2906.2|2906.2|2906.08|2906.08|0
1628758600000|2021-08-12 08:56:40|2906.64|2906.64|2906.56|2906.56|2906.64|2906.64|2906.47|2906.47|0
1628758610000|2021-08-12 08:56:50|2906.61|2906.61|2906.61|2906.61|2906.78|2906.78|2906.45|2906.45|0
1628758620000|2021-08-12 08:57:00|2906.45|2906.45|2906.58|2906.58|2906.58|2906.58|2906.45|2906.45|0
1628758630000|2021-08-12 08:57:10|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|0
1628758640000|2021-08-12 08:57:20|2906.55|2906.55|2907.19|2907.19|2907.19|2907.19|2906.53|2906.53|0
1628758650000|2021-08-12 08:57:30|2907.69|2907.69|2907.72|2907.72|2907.72|2907.72|2907.64|2907.64|0
1628758660000|2021-08-12 08:57:40|2907.64|2907.64|2907.47|2907.47|2907.8|2907.8|2907.47|2907.47|0
1628758670000|2021-08-12 08:57:50|2907.64|2907.64|2907.3|2907.3|2907.64|2907.64|2907.3|2907.3|0
1628758680000|2021-08-12 08:58:00|2907.14|2907.14|2906.43|2906.43|2907.14|2907.14|2906.43|2906.43|0
1628758690000|2021-08-12 08:58:10|2906.47|2906.47|2906.3|2906.3|2906.47|2906.47|2906.28|2906.28|0
1628758700000|2021-08-12 08:58:20|2906.32|2906.32|2906.24|2906.24|2906.32|2906.32|2906.24|2906.24|0
1628758710000|2021-08-12 08:58:30|2906.07|2906.07|2905.84|2905.84|2906.07|2906.07|2905.84|2905.84|0
1628758740000|2021-08-12 08:59:00|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|2905.9|0
1628758750000|2021-08-12 08:59:10|2906.06|2906.06|2906.27|2906.27|2906.27|2906.27|2906.06|2906.06|0
1628758770000|2021-08-12 08:59:30|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1628758780000|2021-08-12 08:59:40|2906.75|2906.75|2906.81|2906.81|2906.81|2906.81|2906.75|2906.75|0
1628758790000|2021-08-12 08:59:50|2906.91|2906.91|2906.8|2906.8|2906.91|2906.91|2906.8|2906.8|0
1628758800000|2021-08-12 09:00:00|2906.91|2906.91|2906.91|2906.91|2907.08|2907.08|2906.91|2906.91|0
1628758810000|2021-08-12 09:00:10|2906.97|2906.97|2906.91|2906.91|2907.02|2907.02|2906.91|2906.91|0
1628758820000|2021-08-12 09:00:20|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1628758840000|2021-08-12 09:00:40|2906.97|2906.97|2907.09|2907.09|2907.09|2907.09|2906.97|2906.97|0
1628758860000|2021-08-12 09:01:00|2907.14|2907.14|2907.5|2907.5|2907.5|2907.5|2907.08|2907.08|0
1628758870000|2021-08-12 09:01:10|2907.27|2907.27|2906.94|2906.94|2907.27|2907.27|2906.94|2906.94|0
1628758880000|2021-08-12 09:01:20|2906.83|2906.83|2906.29|2906.29|2906.83|2906.83|2906.29|2906.29|0
1628758890000|2021-08-12 09:01:30|2906.31|2906.31|2906.36|2906.36|2906.36|2906.36|2906.31|2906.31|0
1628758910000|2021-08-12 09:01:50|2906.69|2906.69|2906.85|2906.85|2907.02|2907.02|2906.69|2906.69|0
1628758920000|2021-08-12 09:02:00|2907.02|2907.02|2907.24|2907.24|2907.24|2907.24|2907.02|2907.02|0
1628758930000|2021-08-12 09:02:10|2907.31|2907.31|2907.28|2907.28|2907.31|2907.31|2907.24|2907.24|0
1628758940000|2021-08-12 09:02:20|2907.34|2907.34|2907.31|2907.31|2907.36|2907.36|2907.31|2907.31|0
1628758950000|2021-08-12 09:02:30|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1628758960000|2021-08-12 09:02:40|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|2907.53|0
1628758970000|2021-08-12 09:02:50|2907.48|2907.48|2907.54|2907.54|2907.71|2907.71|2907.42|2907.42|0
1628758980000|2021-08-12 09:03:00|2907.52|2907.52|2907.52|2907.52|2907.59|2907.59|2907.52|2907.52|0
1628758990000|2021-08-12 09:03:10|2907.56|2907.56|2909.03|2909.03|2909.09|2909.09|2907.56|2907.56|0
1628759000000|2021-08-12 09:03:20|2908.86|2908.86|2908.74|2908.74|2908.86|2908.86|2908.57|2908.57|0
1628759010000|2021-08-12 09:03:30|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.64|2908.64|0
1628759020000|2021-08-12 09:03:40|2908.64|2908.64|2908.75|2908.75|2908.75|2908.75|2908.64|2908.64|0
1628759030000|2021-08-12 09:03:50|2908.84|2908.84|2908.78|2908.78|2908.84|2908.84|2908.72|2908.72|0
1628759050000|2021-08-12 09:04:10|2908.84|2908.84|2908.84|2908.84|2908.89|2908.89|2908.84|2908.84|0
1628759070000|2021-08-12 09:04:30|2909.03|2909.03|2908.86|2908.86|2909.09|2909.09|2908.86|2908.86|0
1628759080000|2021-08-12 09:04:40|2908.69|2908.69|2908.69|2908.69|2908.75|2908.75|2908.69|2908.69|0
1628759090000|2021-08-12 09:04:50|2908.68|2908.68|2909.72|2909.72|2909.83|2909.83|2908.65|2908.65|0
1628759100000|2021-08-12 09:05:00|2909.9|2909.9|2909.94|2909.94|2910.22|2910.22|2909.84|2909.84|0
1628759110000|2021-08-12 09:05:10|2909.96|2909.96|2909.71|2909.71|2909.96|2909.96|2909.71|2909.71|0
1628759120000|2021-08-12 09:05:20|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|2909.65|0
1628759130000|2021-08-12 09:05:30|2909.57|2909.57|2909.4|2909.4|2909.57|2909.57|2909.4|2909.4|0
1628759140000|2021-08-12 09:05:40|2909.35|2909.35|2909.84|2909.84|2909.84|2909.84|2909.35|2909.35|0
1628759150000|2021-08-12 09:05:50|2909.65|2909.65|2909.24|2909.24|2909.65|2909.65|2909.24|2909.24|0
1628759160000|2021-08-12 09:06:00|2908.96|2908.96|2908.87|2908.87|2908.96|2908.96|2908.87|2908.87|0
1628759180000|2021-08-12 09:06:20|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1628759190000|2021-08-12 09:06:30|2908.59|2908.59|2908.31|2908.31|2908.59|2908.59|2908.31|2908.31|0
1628759200000|2021-08-12 09:06:40|2907.98|2907.98|2907.92|2907.92|2907.98|2907.98|2907.81|2907.81|0
1628759220000|2021-08-12 09:07:00|2907.97|2907.97|2908.41|2908.41|2908.41|2908.41|2907.97|2907.97|0
1628759230000|2021-08-12 09:07:10|2908.52|2908.52|2908.83|2908.83|2908.83|2908.83|2908.52|2908.52|0
1628759250000|2021-08-12 09:07:30|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1628759260000|2021-08-12 09:07:40|2909.14|2909.14|2909.58|2909.58|2909.58|2909.58|2909.14|2909.14|0
1628759270000|2021-08-12 09:07:50|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1628759280000|2021-08-12 09:08:00|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|2909.42|0
1628759290000|2021-08-12 09:08:10|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1628759300000|2021-08-12 09:08:20|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|0
1628759310000|2021-08-12 09:08:30|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|2909.25|0
1628759320000|2021-08-12 09:08:40|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1628759330000|2021-08-12 09:08:50|2909.32|2909.32|2909.57|2909.57|2909.57|2909.57|2909.2|2909.2|0
1628759340000|2021-08-12 09:09:00|2909.41|2909.41|2909.29|2909.29|2909.46|2909.46|2909.29|2909.29|0
1628759360000|2021-08-12 09:09:20|2909.27|2909.27|2909.35|2909.35|2909.35|2909.35|2909.02|2909.02|0
1628759400000|2021-08-12 09:10:00|2908.69|2908.69|2908.82|2908.82|2908.91|2908.91|2908.69|2908.69|0
1628759410000|2021-08-12 09:10:10|2908.86|2908.86|2908.82|2908.82|2908.86|2908.86|2908.82|2908.82|0
1628759420000|2021-08-12 09:10:20|2908.48|2908.48|2908.3|2908.3|2908.48|2908.48|2908.3|2908.3|0
1628759430000|2021-08-12 09:10:30|2908.08|2908.08|2908.04|2908.04|2908.08|2908.08|2908.04|2908.04|0
1628759440000|2021-08-12 09:10:40|2907.71|2907.71|2907.65|2907.65|2907.71|2907.71|2907.65|2907.65|0
1628759460000|2021-08-12 09:11:00|2907.73|2907.73|2907.77|2907.77|2907.77|2907.77|2907.73|2907.73|0
1628759480000|2021-08-12 09:11:20|2907.72|2907.72|2907.77|2907.77|2907.77|2907.77|2907.72|2907.72|0
1628759490000|2021-08-12 09:11:30|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1628759520000|2021-08-12 09:12:00|2907.61|2907.61|2907.16|2907.16|2907.61|2907.61|2907.16|2907.16|0
1628759530000|2021-08-12 09:12:10|2906.83|2906.83|2906.66|2906.66|2906.83|2906.83|2906.6|2906.6|0
1628759540000|2021-08-12 09:12:20|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|2906.49|0
1628759550000|2021-08-12 09:12:30|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1628759560000|2021-08-12 09:12:40|2907.16|2907.16|2907.73|2907.73|2907.73|2907.73|2907.16|2907.16|0
1628759580000|2021-08-12 09:13:00|2907.67|2907.67|2907.17|2907.17|2907.67|2907.67|2907.17|2907.17|0
1628759590000|2021-08-12 09:13:10|2907.06|2907.06|2907.4|2907.4|2907.4|2907.4|2907.06|2907.06|0
1628759600000|2021-08-12 09:13:20|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1628759610000|2021-08-12 09:13:30|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|2907.56|0
1628759620000|2021-08-12 09:13:40|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1628759630000|2021-08-12 09:13:50|2907.41|2907.41|2907.95|2907.95|2907.95|2907.95|2907.41|2907.41|0
1628759640000|2021-08-12 09:14:00|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1628759650000|2021-08-12 09:14:10|2907.82|2907.82|2909.37|2909.37|2909.37|2909.37|2907.82|2907.82|0
1628759660000|2021-08-12 09:14:20|2909.2|2909.2|2909.08|2909.08|2909.2|2909.2|2909.08|2909.08|0
1628759670000|2021-08-12 09:14:30|2909.42|2909.42|2909.4|2909.4|2909.42|2909.42|2909.2|2909.2|0
1628759680000|2021-08-12 09:14:40|2909.73|2909.73|2909.85|2909.85|2909.85|2909.85|2909.73|2909.73|0
1628759700000|2021-08-12 09:15:00|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|0
1628759720000|2021-08-12 09:15:20|2910.32|2910.32|2910.88|2910.88|2910.88|2910.88|2910.16|2910.16|0
1628759730000|2021-08-12 09:15:30|2910.9|2910.9|2910.85|2910.85|2910.9|2910.9|2910.85|2910.85|0
1628759750000|2021-08-12 09:15:50|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1628759760000|2021-08-12 09:16:00|2910.74|2910.74|2910.79|2910.79|2910.79|2910.79|2910.74|2910.74|0
1628759770000|2021-08-12 09:16:10|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|0
1628759780000|2021-08-12 09:16:20|2910.9|2910.9|2911.82|2911.82|2911.82|2911.82|2910.87|2910.87|0
1628759800000|2021-08-12 09:16:40|2911.93|2911.93|2912.06|2912.06|2912.06|2912.06|2911.93|2911.93|0
1628759810000|2021-08-12 09:16:50|2912.08|2912.08|2911.84|2911.84|2912.08|2912.08|2911.84|2911.84|0
1628759820000|2021-08-12 09:17:00|2911.92|2911.92|2911.8|2911.8|2911.92|2911.92|2911.64|2911.64|0
1628759830000|2021-08-12 09:17:10|2911.92|2911.92|2911.86|2911.86|2912.03|2912.03|2911.86|2911.86|0
1628759840000|2021-08-12 09:17:20|2911.92|2911.92|2912.42|2912.42|2912.42|2912.42|2911.92|2911.92|0
1628759850000|2021-08-12 09:17:30|2912.53|2912.53|2912.99|2912.99|2913.33|2913.33|2912.53|2912.53|0
1628759860000|2021-08-12 09:17:40|2913.02|2913.02|2912.91|2912.91|2913.02|2913.02|2912.91|2912.91|0
1628759870000|2021-08-12 09:17:50|2912.7|2912.7|2912.31|2912.31|2912.7|2912.7|2912.31|2912.31|0
1628759880000|2021-08-12 09:18:00|2911.97|2911.97|2912.06|2912.06|2912.06|2912.06|2911.97|2911.97|0
1628759890000|2021-08-12 09:18:10|2912|2912|2912|2912|2912|2912|2912|2912|0
1628759900000|2021-08-12 09:18:20|2912.17|2912.17|2912.25|2912.25|2912.25|2912.25|2912.17|2912.17|0
1628759910000|2021-08-12 09:18:30|2912.31|2912.31|2912.25|2912.25|2912.44|2912.44|2912.25|2912.25|0
1628759920000|2021-08-12 09:18:40|2911.98|2911.98|2911.86|2911.86|2911.98|2911.98|2911.86|2911.86|0
1628759960000|2021-08-12 09:19:20|2911.81|2911.81|2911.7|2911.7|2911.81|2911.81|2911.31|2911.31|0
1628759970000|2021-08-12 09:19:30|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|2911.71|0
1628759980000|2021-08-12 09:19:40|2911.69|2911.69|2912.45|2912.45|2912.45|2912.45|2911.69|2911.69|0
1628759990000|2021-08-12 09:19:50|2912.39|2912.39|2912.54|2912.54|2912.54|2912.54|2912.37|2912.37|0
1628760000000|2021-08-12 09:20:00|2912.59|2912.59|2912.62|2912.62|2912.62|2912.62|2912.59|2912.59|0
1628760010000|2021-08-12 09:20:10|2912.45|2912.45|2912.7|2912.7|2912.7|2912.7|2912.45|2912.45|0
1628760030000|2021-08-12 09:20:30|2912.64|2912.64|2912.4|2912.4|2912.64|2912.64|2912.4|2912.4|0
1628760050000|2021-08-12 09:20:50|2912.51|2912.51|2912.78|2912.78|2912.78|2912.78|2912.4|2912.4|0
1628760060000|2021-08-12 09:21:00|2913|2913|2913.05|2913.05|2913.05|2913.05|2913|2913|0
1628760090000|2021-08-12 09:21:30|2913.17|2913.17|2913.33|2913.33|2913.33|2913.33|2913.17|2913.17|0
1628760130000|2021-08-12 09:22:10|2913.41|2913.41|2913.65|2913.65|2913.65|2913.65|2913.41|2913.41|0
1628760150000|2021-08-12 09:22:30|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1628760160000|2021-08-12 09:22:40|2913.78|2913.78|2913.95|2913.95|2913.95|2913.95|2913.78|2913.78|0
1628760170000|2021-08-12 09:22:50|2913.97|2913.97|2914.17|2914.17|2914.17|2914.17|2913.83|2913.83|0
1628760190000|2021-08-12 09:23:10|2914.12|2914.12|2914.67|2914.67|2914.67|2914.67|2914.12|2914.12|0
1628760200000|2021-08-12 09:23:20|2915.17|2915.17|2915.11|2915.11|2915.17|2915.17|2915.11|2915.11|0
1628760210000|2021-08-12 09:23:30|2915.07|2915.07|2914.73|2914.73|2915.07|2915.07|2914.73|2914.73|0
1628760220000|2021-08-12 09:23:40|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|2914.79|0
1628760230000|2021-08-12 09:23:50|2915.12|2915.12|2916.02|2916.02|2916.02|2916.02|2915.12|2915.12|0
1628760240000|2021-08-12 09:24:00|2915.86|2915.86|2915.91|2915.91|2915.91|2915.91|2915.86|2915.86|0
1628760250000|2021-08-12 09:24:10|2915.58|2915.58|2915.37|2915.37|2915.58|2915.58|2915.37|2915.37|0
1628760260000|2021-08-12 09:24:20|2915.29|2915.29|2914.9|2914.9|2915.29|2915.29|2914.9|2914.9|0
1628760270000|2021-08-12 09:24:30|2914.88|2914.88|2914.73|2914.73|2914.88|2914.88|2914.65|2914.65|0
1628760280000|2021-08-12 09:24:40|2914.71|2914.71|2914.5|2914.5|2914.73|2914.73|2914.5|2914.5|0
1628760290000|2021-08-12 09:24:50|2914.34|2914.34|2913.86|2913.86|2914.34|2914.34|2913.86|2913.86|0
1628760300000|2021-08-12 09:25:00|2913.7|2913.7|2913.64|2913.64|2913.7|2913.7|2913.64|2913.64|0
1628760310000|2021-08-12 09:25:10|2914.09|2914.09|2914.03|2914.03|2914.09|2914.09|2914.03|2914.03|0
1628760330000|2021-08-12 09:25:30|2914.36|2914.36|2914.31|2914.31|2914.36|2914.36|2914.2|2914.2|0
1628760340000|2021-08-12 09:25:40|2914.39|2914.39|2915.13|2915.13|2915.13|2915.13|2914.39|2914.39|0
1628760350000|2021-08-12 09:25:50|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|0
1628760360000|2021-08-12 09:26:00|2915.4|2915.4|2915.4|2915.4|2915.43|2915.43|2915.4|2915.4|0
1628760380000|2021-08-12 09:26:20|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1628760390000|2021-08-12 09:26:30|2915.9|2915.9|2915.74|2915.74|2915.9|2915.9|2915.74|2915.74|0
1628760400000|2021-08-12 09:26:40|2915.82|2915.82|2916.7|2916.7|2916.78|2916.78|2915.82|2915.82|0
1628760410000|2021-08-12 09:26:50|2916.87|2916.87|2918.02|2918.02|2918.08|2918.08|2916.87|2916.87|0
1628760420000|2021-08-12 09:27:00|2917.85|2917.85|2917.55|2917.55|2917.85|2917.85|2917.55|2917.55|0
1628760430000|2021-08-12 09:27:10|2917.34|2917.34|2917.46|2917.46|2917.46|2917.46|2917.34|2917.34|0
1628760440000|2021-08-12 09:27:20|2917.37|2917.37|2916.54|2916.54|2917.37|2917.37|2916.54|2916.54|0
1628760450000|2021-08-12 09:27:30|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1628760460000|2021-08-12 09:27:40|2917.37|2917.37|2917.53|2917.53|2917.53|2917.53|2917.37|2917.37|0
1628760480000|2021-08-12 09:28:00|2917.75|2917.75|2917.6|2917.6|2917.75|2917.75|2917.6|2917.6|0
1628760490000|2021-08-12 09:28:10|2917.38|2917.38|2916.96|2916.96|2917.38|2917.38|2916.96|2916.96|0
1628760500000|2021-08-12 09:28:20|2917.29|2917.29|2917.38|2917.38|2917.46|2917.46|2917.29|2917.29|0
1628760530000|2021-08-12 09:28:50|2917.43|2917.43|2917.04|2917.04|2917.43|2917.43|2917.04|2917.04|0
1628760540000|2021-08-12 09:29:00|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|2917.09|0
1628760550000|2021-08-12 09:29:10|2917.37|2917.37|2918.17|2918.17|2918.2|2918.2|2917.37|2917.37|0
1628760560000|2021-08-12 09:29:20|2918|2918|2917.95|2917.95|2918|2918|2917.95|2917.95|0
1628760570000|2021-08-12 09:29:30|2917.78|2917.78|2917.82|2917.82|2917.82|2917.82|2917.78|2917.78|0
1628760580000|2021-08-12 09:29:40|2917.54|2917.54|2917.52|2917.52|2917.54|2917.54|2917.52|2917.52|0
1628760600000|2021-08-12 09:30:00|2917.59|2917.59|2917.53|2917.53|2917.59|2917.59|2917.48|2917.48|0
1628760610000|2021-08-12 09:30:10|2917.49|2917.49|2916.71|2916.71|2917.52|2917.52|2916.71|2916.71|0
1628760620000|2021-08-12 09:30:20|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|2916.74|0
1628760630000|2021-08-12 09:30:30|2916.92|2916.92|2916.8|2916.8|2916.92|2916.92|2916.8|2916.8|0
1628760650000|2021-08-12 09:30:50|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1628760670000|2021-08-12 09:31:10|2916.8|2916.8|2916.77|2916.77|2916.8|2916.8|2916.69|2916.69|0
1628760680000|2021-08-12 09:31:20|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1628760700000|2021-08-12 09:31:40|2916.63|2916.63|2916.24|2916.24|2916.63|2916.63|2916.24|2916.24|0
1628760710000|2021-08-12 09:31:50|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|2916.07|0
1628760720000|2021-08-12 09:32:00|2915.9|2915.9|2915.95|2915.95|2915.95|2915.95|2915.9|2915.9|0
1628760730000|2021-08-12 09:32:10|2916.01|2916.01|2916.04|2916.04|2916.07|2916.07|2916.01|2916.01|0
1628760740000|2021-08-12 09:32:20|2915.98|2915.98|2915.68|2915.68|2915.98|2915.98|2915.68|2915.68|0
1628760750000|2021-08-12 09:32:30|2915.74|2915.74|2915.35|2915.35|2915.74|2915.74|2915.35|2915.35|0
1628760760000|2021-08-12 09:32:40|2915.39|2915.39|2915.4|2915.4|2915.4|2915.4|2915.39|2915.39|0
1628760770000|2021-08-12 09:32:50|2915.46|2915.46|2915.51|2915.51|2915.51|2915.51|2915.46|2915.46|0
1628760780000|2021-08-12 09:33:00|2915.3|2915.3|2915.13|2915.13|2915.3|2915.3|2915.13|2915.13|0
1628760800000|2021-08-12 09:33:20|2915.09|2915.09|2914.64|2914.64|2915.09|2915.09|2914.64|2914.64|0
1628760820000|2021-08-12 09:33:40|2914.75|2914.75|2914.58|2914.58|2914.75|2914.75|2914.58|2914.58|0
1628760840000|2021-08-12 09:34:00|2914.47|2914.47|2914.49|2914.49|2914.53|2914.53|2914.47|2914.47|0
1628760850000|2021-08-12 09:34:10|2914.45|2914.45|2914.12|2914.12|2914.45|2914.45|2914.12|2914.12|0
1628760860000|2021-08-12 09:34:20|2914.08|2914.08|2914.1|2914.1|2914.1|2914.1|2914.08|2914.08|0
1628760870000|2021-08-12 09:34:30|2914.14|2914.14|2914.25|2914.25|2914.25|2914.25|2914.08|2914.08|0
1628760880000|2021-08-12 09:34:40|2914.29|2914.29|2914.25|2914.25|2914.53|2914.53|2914.2|2914.2|0
1628760890000|2021-08-12 09:34:50|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1628760900000|2021-08-12 09:35:00|2914.79|2914.79|2914.51|2914.51|2914.79|2914.79|2914.51|2914.51|0
1628760910000|2021-08-12 09:35:10|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|2914.4|0
1628760920000|2021-08-12 09:35:20|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|0
1628760930000|2021-08-12 09:35:30|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|2914.54|0
1628760950000|2021-08-12 09:35:50|2915.03|2915.03|2915.53|2915.53|2915.53|2915.53|2915.03|2915.03|0
1628760960000|2021-08-12 09:36:00|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|2915.7|0
1628760970000|2021-08-12 09:36:10|2915.53|2915.53|2915.58|2915.58|2915.58|2915.58|2915.53|2915.53|0
1628760980000|2021-08-12 09:36:20|2916.08|2916.08|2915.92|2915.92|2916.08|2916.08|2915.92|2915.92|0
1628761010000|2021-08-12 09:36:50|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|2916.08|0
1628761020000|2021-08-12 09:37:00|2916.17|2916.17|2916.05|2916.05|2916.33|2916.33|2916.05|2916.05|0
1628761030000|2021-08-12 09:37:10|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1628761060000|2021-08-12 09:37:40|2915.99|2915.99|2916.05|2916.05|2916.05|2916.05|2915.99|2915.99|0
1628761070000|2021-08-12 09:37:50|2916.11|2916.11|2916.16|2916.16|2916.27|2916.27|2916.11|2916.11|0
1628761080000|2021-08-12 09:38:00|2916.33|2916.33|2916.45|2916.45|2916.53|2916.53|2916.33|2916.33|0
1628761090000|2021-08-12 09:38:10|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|2916.53|0
1628761100000|2021-08-12 09:38:20|2916.57|2916.57|2916.8|2916.8|2916.8|2916.8|2916.57|2916.57|0
1628761120000|2021-08-12 09:38:40|2916.74|2916.74|2917.08|2917.08|2917.08|2917.08|2916.74|2916.74|0
1628761130000|2021-08-12 09:38:50|2917.04|2917.04|2916.81|2916.81|2917.04|2917.04|2916.76|2916.76|0
1628761140000|2021-08-12 09:39:00|2916.77|2916.77|2917|2917|2917|2917|2916.77|2916.77|0
1628761150000|2021-08-12 09:39:10|2916.94|2916.94|2916.54|2916.54|2916.94|2916.94|2916.54|2916.54|0
1628761160000|2021-08-12 09:39:20|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|2916.43|0
1628761180000|2021-08-12 09:39:40|2916.14|2916.14|2916.53|2916.53|2916.53|2916.53|2916.14|2916.14|0
1628761220000|2021-08-12 09:40:20|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|2917.7|0
1628761230000|2021-08-12 09:40:30|2917.78|2917.78|2917.95|2917.95|2917.95|2917.95|2917.78|2917.78|0
1628761250000|2021-08-12 09:40:50|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|2917.84|0
1628761260000|2021-08-12 09:41:00|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|2917.95|0
1628761270000|2021-08-12 09:41:10|2917.9|2917.9|2917.95|2917.95|2917.95|2917.95|2917.9|2917.9|0
1628761280000|2021-08-12 09:41:20|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|2918.04|0
1628761290000|2021-08-12 09:41:30|2918.21|2918.21|2918.25|2918.25|2918.25|2918.25|2918.21|2918.21|0
1628761300000|2021-08-12 09:41:40|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|2918.28|0
1628761310000|2021-08-12 09:41:50|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1628761320000|2021-08-12 09:42:00|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1628761340000|2021-08-12 09:42:20|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|2918.68|0
1628761350000|2021-08-12 09:42:30|2918.35|2918.35|2918.46|2918.46|2918.46|2918.46|2918.35|2918.35|0
1628761360000|2021-08-12 09:42:40|2918.52|2918.52|2918.47|2918.47|2918.58|2918.58|2918.47|2918.47|0
1628761370000|2021-08-12 09:42:50|2918.3|2918.3|2917.85|2917.85|2918.3|2918.3|2917.85|2917.85|0
1628761380000|2021-08-12 09:43:00|2917.74|2917.74|2917.79|2917.79|2917.79|2917.79|2917.74|2917.74|0
1628761390000|2021-08-12 09:43:10|2917.83|2917.83|2918.16|2918.16|2918.16|2918.16|2917.83|2917.83|0
1628761400000|2021-08-12 09:43:20|2918.21|2918.21|2918.21|2918.21|2918.66|2918.66|2918.21|2918.21|0
1628761410000|2021-08-12 09:43:30|2918.37|2918.37|2918.52|2918.52|2918.52|2918.52|2918.21|2918.21|0
1628761430000|2021-08-12 09:43:50|2918.35|2918.35|2918.07|2918.07|2918.35|2918.35|2918.07|2918.07|0
1628761460000|2021-08-12 09:44:20|2918.25|2918.25|2918.2|2918.2|2918.25|2918.25|2918.2|2918.2|0
1628761470000|2021-08-12 09:44:30|2918.02|2918.02|2917.79|2917.79|2918.02|2918.02|2917.79|2917.79|0
1628761480000|2021-08-12 09:44:40|2917.7|2917.7|2917.42|2917.42|2917.76|2917.76|2917.42|2917.42|0
1628761490000|2021-08-12 09:44:50|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|2917.25|0
1628761500000|2021-08-12 09:45:00|2917.31|2917.31|2917.47|2917.47|2917.53|2917.53|2917.31|2917.31|0
1628761520000|2021-08-12 09:45:20|2917.65|2917.65|2917.76|2917.76|2917.76|2917.76|2917.65|2917.65|0
1628761530000|2021-08-12 09:45:30|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|2917.93|0
1628761550000|2021-08-12 09:45:50|2917.88|2917.88|2918.12|2918.12|2918.12|2918.12|2917.88|2917.88|0
1628761560000|2021-08-12 09:46:00|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1628761570000|2021-08-12 09:46:10|2918.54|2918.54|2918.81|2918.81|2918.81|2918.81|2918.54|2918.54|0
1628761580000|2021-08-12 09:46:20|2918.87|2918.87|2918.69|2918.69|2918.89|2918.89|2918.69|2918.69|0
1628761590000|2021-08-12 09:46:30|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|2918.73|0
1628761600000|2021-08-12 09:46:40|2918.82|2918.82|2919.23|2919.23|2919.23|2919.23|2918.82|2918.82|0
1628761610000|2021-08-12 09:46:50|2919.34|2919.34|2919.44|2919.44|2919.44|2919.44|2919.33|2919.33|0
1628761620000|2021-08-12 09:47:00|2919.5|2919.5|2919.5|2919.5|2919.55|2919.55|2919.5|2919.5|0
1628761660000|2021-08-12 09:47:40|2919.33|2919.33|2919.39|2919.39|2919.39|2919.39|2919.33|2919.33|0
1628761670000|2021-08-12 09:47:50|2919.47|2919.47|2919.17|2919.17|2919.47|2919.47|2919.17|2919.17|0
1628761680000|2021-08-12 09:48:00|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1628761690000|2021-08-12 09:48:10|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|2919.41|0
1628761700000|2021-08-12 09:48:20|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|2919.57|0
1628761710000|2021-08-12 09:48:30|2919.62|2919.62|2919.62|2919.62|2919.74|2919.74|2919.56|2919.56|0
1628761720000|2021-08-12 09:48:40|2918.95|2918.95|2918.24|2918.24|2918.95|2918.95|2918.24|2918.24|0
1628761740000|2021-08-12 09:49:00|2918.2|2918.2|2917.87|2917.87|2918.2|2918.2|2917.87|2917.87|0
1628761750000|2021-08-12 09:49:10|2917.7|2917.7|2917.44|2917.44|2917.78|2917.78|2917.44|2917.44|0
1628761760000|2021-08-12 09:49:20|2917.11|2917.11|2916.79|2916.79|2917.11|2917.11|2916.79|2916.79|0
1628761770000|2021-08-12 09:49:30|2916.83|2916.83|2916.28|2916.28|2916.83|2916.83|2916.28|2916.28|0
1628761780000|2021-08-12 09:49:40|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|2916.17|0
1628761800000|2021-08-12 09:50:00|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1628761810000|2021-08-12 09:50:10|2916.01|2916.01|2915.72|2915.72|2916.01|2916.01|2915.72|2915.72|0
1628761820000|2021-08-12 09:50:20|2915.7|2915.7|2915.59|2915.59|2915.7|2915.7|2915.59|2915.59|0
1628761830000|2021-08-12 09:50:30|2915.63|2915.63|2915.72|2915.72|2915.72|2915.72|2915.63|2915.63|0
1628761840000|2021-08-12 09:50:40|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|2915.54|0
1628761850000|2021-08-12 09:50:50|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1628761860000|2021-08-12 09:51:00|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|2915.74|0
1628761880000|2021-08-12 09:51:20|2915.52|2915.52|2914.63|2914.63|2915.52|2915.52|2914.63|2914.63|0
1628761890000|2021-08-12 09:51:30|2914.59|2914.59|2914.93|2914.93|2914.93|2914.93|2914.59|2914.59|0
1628761900000|2021-08-12 09:51:40|2914.98|2914.98|2915.37|2915.37|2915.37|2915.37|2914.98|2914.98|0
1628761920000|2021-08-12 09:52:00|2915.54|2915.54|2915.49|2915.49|2915.54|2915.54|2915.49|2915.49|0
1628761930000|2021-08-12 09:52:10|2915.53|2915.53|2915.47|2915.47|2915.53|2915.53|2915.47|2915.47|0
1628761940000|2021-08-12 09:52:20|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|2915.43|0
1628761950000|2021-08-12 09:52:30|2915.37|2915.37|2915.04|2915.04|2915.37|2915.37|2915.04|2915.04|0
1628762000000|2021-08-12 09:53:20|2914.87|2914.87|2914.14|2914.14|2914.87|2914.87|2914.14|2914.14|0
1628762030000|2021-08-12 09:53:50|2914.18|2914.18|2914.16|2914.16|2914.24|2914.24|2914.16|2914.16|0
1628762050000|2021-08-12 09:54:10|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1628762100000|2021-08-12 09:55:00|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1628762110000|2021-08-12 09:55:10|2914.09|2914.09|2913.64|2913.64|2914.09|2914.09|2913.6|2913.6|0
1628762120000|2021-08-12 09:55:20|2913.58|2913.58|2913.36|2913.36|2913.58|2913.58|2913.36|2913.36|0
1628762150000|2021-08-12 09:55:50|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1628762170000|2021-08-12 09:56:10|2913.38|2913.38|2912.29|2912.29|2913.38|2913.38|2912.29|2912.29|0
1628762180000|2021-08-12 09:56:20|2912.25|2912.25|2911.77|2911.77|2912.25|2912.25|2911.74|2911.74|0
1628762200000|2021-08-12 09:56:40|2911.85|2911.85|2911.91|2911.91|2911.91|2911.91|2911.85|2911.85|0
1628762220000|2021-08-12 09:57:00|2912.07|2912.07|2911.8|2911.8|2912.13|2912.13|2911.8|2911.8|0
1628762280000|2021-08-12 09:58:00|2911.85|2911.85|2911.89|2911.89|2911.89|2911.89|2911.85|2911.85|0
1628762290000|2021-08-12 09:58:10|2911.84|2911.84|2911.71|2911.71|2911.84|2911.84|2911.71|2911.71|0
1628762300000|2021-08-12 09:58:20|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1628762310000|2021-08-12 09:58:30|2911.6|2911.6|2911.56|2911.56|2911.6|2911.6|2911.56|2911.56|0
1628762320000|2021-08-12 09:58:40|2911.52|2911.52|2911.48|2911.48|2911.52|2911.52|2911.48|2911.48|0
1628762330000|2021-08-12 09:58:50|2911.59|2911.59|2911.65|2911.65|2911.65|2911.65|2911.59|2911.59|0
1628762350000|2021-08-12 09:59:10|2911.87|2911.87|2912.15|2912.15|2912.15|2912.15|2911.87|2911.87|0
1628762360000|2021-08-12 09:59:20|2912.1|2912.1|2912.15|2912.15|2912.15|2912.15|2912.1|2912.1|0
1628762370000|2021-08-12 09:59:30|2912.32|2912.32|2912.91|2912.91|2912.96|2912.96|2912.32|2912.32|0
1628762380000|2021-08-12 09:59:40|2912.85|2912.85|2913.2|2913.2|2913.2|2913.2|2912.85|2912.85|0
1628762390000|2021-08-12 09:59:50|2913.3|2913.3|2913.91|2913.91|2913.91|2913.91|2913.3|2913.3|0
1628762400000|2021-08-12 10:00:00|2913.95|2913.95|2913.7|2913.7|2913.95|2913.95|2913.7|2913.7|0
1628762410000|2021-08-12 10:00:10|2913.76|2913.76|2914.25|2914.25|2914.25|2914.25|2913.76|2913.76|0
1628762440000|2021-08-12 10:00:40|2914.42|2914.42|2914.53|2914.53|2914.53|2914.53|2914.42|2914.42|0
1628762450000|2021-08-12 10:00:50|2914.42|2914.42|2914.65|2914.65|2914.76|2914.76|2914.42|2914.42|0
1628762460000|2021-08-12 10:01:00|2914.32|2914.32|2913.8|2913.8|2914.32|2914.32|2913.8|2913.8|0
1628762470000|2021-08-12 10:01:10|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|2913.75|0
1628762480000|2021-08-12 10:01:20|2913.42|2913.42|2913.3|2913.3|2913.42|2913.42|2913.3|2913.3|0
1628762500000|2021-08-12 10:01:40|2913.14|2913.14|2912.63|2912.63|2913.14|2913.14|2912.63|2912.63|0
1628762510000|2021-08-12 10:01:50|2912.61|2912.61|2912.08|2912.08|2912.61|2912.61|2912.08|2912.08|0
1628762520000|2021-08-12 10:02:00|2912.02|2912.02|2912.03|2912.03|2912.03|2912.03|2912.02|2912.02|0
1628762530000|2021-08-12 10:02:10|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|2911.97|0
1628762560000|2021-08-12 10:02:40|2912.09|2912.09|2912.56|2912.56|2912.56|2912.56|2912.09|2912.09|0
1628762570000|2021-08-12 10:02:50|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|2912.68|0
1628762580000|2021-08-12 10:03:00|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|2912.34|0
1628762590000|2021-08-12 10:03:10|2912.29|2912.29|2912.18|2912.18|2912.29|2912.29|2912.18|2912.18|0
1628762600000|2021-08-12 10:03:20|2912.07|2912.07|2911.53|2911.53|2912.07|2912.07|2911.53|2911.53|0
1628762610000|2021-08-12 10:03:30|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1628762620000|2021-08-12 10:03:40|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1628762630000|2021-08-12 10:03:50|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|0
1628762650000|2021-08-12 10:04:10|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1628762680000|2021-08-12 10:04:40|2911.06|2911.06|2910.67|2910.67|2911.06|2911.06|2910.67|2910.67|0
1628762690000|2021-08-12 10:04:50|2910.59|2910.59|2910.66|2910.66|2910.66|2910.66|2910.59|2910.59|0
1628762700000|2021-08-12 10:05:00|2910.71|2910.71|2910.77|2910.77|2910.77|2910.77|2910.71|2910.71|0
1628762710000|2021-08-12 10:05:10|2910.94|2910.94|2911.11|2911.11|2911.11|2911.11|2910.94|2910.94|0
1628762730000|2021-08-12 10:05:30|2911.37|2911.37|2911.04|2911.04|2911.42|2911.42|2911.04|2911.04|0
1628762740000|2021-08-12 10:05:40|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1628762760000|2021-08-12 10:06:00|2910.98|2910.98|2910.19|2910.19|2910.98|2910.98|2910.05|2910.05|0
1628762770000|2021-08-12 10:06:10|2910.36|2910.36|2910.53|2910.53|2910.53|2910.53|2910.36|2910.36|0
1628762780000|2021-08-12 10:06:20|2910.64|2910.64|2910.68|2910.68|2910.68|2910.68|2910.64|2910.64|0
1628762790000|2021-08-12 10:06:30|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1628762810000|2021-08-12 10:06:50|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1628762820000|2021-08-12 10:07:00|2910.96|2910.96|2911.12|2911.12|2911.18|2911.18|2910.96|2910.96|0
1628762850000|2021-08-12 10:07:30|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1628762860000|2021-08-12 10:07:40|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|2911.41|0
1628762880000|2021-08-12 10:08:00|2911.36|2911.36|2911.45|2911.45|2911.51|2911.51|2911.36|2911.36|0
1628762890000|2021-08-12 10:08:10|2911.39|2911.39|2910.94|2910.94|2911.39|2911.39|2910.94|2910.94|0
1628762900000|2021-08-12 10:08:20|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|2910.88|0
1628762910000|2021-08-12 10:08:30|2910.94|2910.94|2910.65|2910.65|2911.1|2911.1|2910.65|2910.65|0
1628762920000|2021-08-12 10:08:40|2910.59|2910.59|2910.4|2910.4|2910.59|2910.59|2910.4|2910.4|0
1628762940000|2021-08-12 10:09:00|2910.37|2910.37|2910.38|2910.38|2910.38|2910.38|2909.87|2909.87|0
1628762950000|2021-08-12 10:09:10|2910.44|2910.44|2909.94|2909.94|2910.45|2910.45|2909.94|2909.94|0
1628762960000|2021-08-12 10:09:20|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|2909.88|0
1628762970000|2021-08-12 10:09:30|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1628762980000|2021-08-12 10:09:40|2909.7|2909.7|2909.36|2909.36|2909.7|2909.7|2909.32|2909.32|0
1628762990000|2021-08-12 10:09:50|2909.28|2909.28|2909.22|2909.22|2909.28|2909.28|2909.22|2909.22|0
1628763000000|2021-08-12 10:10:00|2908.89|2908.89|2908.78|2908.78|2908.89|2908.89|2908.78|2908.78|0
1628763010000|2021-08-12 10:10:10|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1628763020000|2021-08-12 10:10:20|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|2909.12|0
1628763040000|2021-08-12 10:10:40|2909.18|2909.18|2909.34|2909.34|2909.34|2909.34|2909.18|2909.18|0
1628763050000|2021-08-12 10:10:50|2909.18|2909.18|2909.1|2909.1|2909.18|2909.18|2909.1|2909.1|0
1628763060000|2021-08-12 10:11:00|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|0
1628763070000|2021-08-12 10:11:10|2908.99|2908.99|2909.1|2909.1|2909.14|2909.14|2908.99|2908.99|0
1628763080000|2021-08-12 10:11:20|2909.44|2909.44|2909.55|2909.55|2909.55|2909.55|2909.44|2909.44|0
1628763090000|2021-08-12 10:11:30|2909.49|2909.49|2909.49|2909.49|2909.49|2909.49|2909.32|2909.32|0
1628763100000|2021-08-12 10:11:40|2909.38|2909.38|2909.27|2909.27|2909.38|2909.38|2909.27|2909.27|0
1628763110000|2021-08-12 10:11:50|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|0
1628763120000|2021-08-12 10:12:00|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|0
1628763130000|2021-08-12 10:12:10|2909.09|2909.09|2909.03|2909.03|2909.09|2909.09|2909.03|2909.03|0
1628763140000|2021-08-12 10:12:20|2909.32|2909.32|2909.48|2909.48|2909.48|2909.48|2909.32|2909.32|0
1628763170000|2021-08-12 10:12:50|2909.7|2909.7|2910.04|2910.04|2910.04|2910.04|2909.65|2909.65|0
1628763180000|2021-08-12 10:13:00|2909.88|2909.88|2909.91|2909.91|2909.91|2909.91|2909.71|2909.71|0
1628763190000|2021-08-12 10:13:10|2909.99|2909.99|2909.94|2909.94|2909.99|2909.99|2909.88|2909.88|0
1628763200000|2021-08-12 10:13:20|2910.02|2910.02|2910.19|2910.19|2910.19|2910.19|2910.02|2910.02|0
1628763210000|2021-08-12 10:13:30|2910.24|2910.24|2910.3|2910.3|2910.3|2910.3|2910.24|2910.24|0
1628763220000|2021-08-12 10:13:40|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|2910.34|0
1628763260000|2021-08-12 10:14:20|2910.36|2910.36|2911.25|2911.25|2911.25|2911.25|2910.36|2910.36|0
1628763270000|2021-08-12 10:14:30|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|0
1628763280000|2021-08-12 10:14:40|2911.29|2911.29|2911.53|2911.53|2911.7|2911.7|2911.14|2911.14|0
1628763290000|2021-08-12 10:14:50|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|2911.36|0
1628763300000|2021-08-12 10:15:00|2911.2|2911.2|2911.26|2911.26|2911.26|2911.26|2910.7|2910.7|0
1628763310000|2021-08-12 10:15:10|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1628763330000|2021-08-12 10:15:30|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1628763340000|2021-08-12 10:15:40|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1628763360000|2021-08-12 10:16:00|2911.1|2911.1|2911.04|2911.04|2911.1|2911.1|2911.04|2911.04|0
1628763370000|2021-08-12 10:16:10|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|2911.15|0
1628763380000|2021-08-12 10:16:20|2910.98|2910.98|2910.7|2910.7|2910.98|2910.98|2910.7|2910.7|0
1628763390000|2021-08-12 10:16:30|2910.59|2910.59|2910.71|2910.71|2910.71|2910.71|2910.54|2910.54|0
1628763410000|2021-08-12 10:16:50|2910.16|2910.16|2910.04|2910.04|2910.16|2910.16|2909.98|2909.98|0
1628763430000|2021-08-12 10:17:10|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1628763440000|2021-08-12 10:17:20|2909.79|2909.79|2909.75|2909.75|2909.79|2909.79|2909.73|2909.73|0
1628763450000|2021-08-12 10:17:30|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|0
1628763460000|2021-08-12 10:17:40|2909.81|2909.81|2910.14|2910.14|2910.14|2910.14|2909.81|2909.81|0
1628763490000|2021-08-12 10:18:10|2910.05|2910.05|2910.11|2910.11|2910.11|2910.11|2910.05|2910.05|0
1628763500000|2021-08-12 10:18:20|2910.16|2910.16|2910.67|2910.67|2910.72|2910.72|2910.16|2910.16|0
1628763510000|2021-08-12 10:18:30|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|2910.73|0
1628763520000|2021-08-12 10:18:40|2910.81|2910.81|2911.09|2911.09|2911.09|2911.09|2910.76|2910.76|0
1628763530000|2021-08-12 10:18:50|2911.13|2911.13|2911.02|2911.02|2911.3|2911.3|2911.02|2911.02|0
1628763540000|2021-08-12 10:19:00|2910.85|2910.85|2910.8|2910.8|2910.85|2910.85|2910.74|2910.74|0
1628763560000|2021-08-12 10:19:20|2910.79|2910.79|2910.84|2910.84|2910.84|2910.84|2910.79|2910.79|0
1628763570000|2021-08-12 10:19:30|2910.68|2910.68|2910.62|2910.62|2910.68|2910.68|2910.62|2910.62|0
1628763580000|2021-08-12 10:19:40|2910.79|2910.79|2911.51|2911.51|2911.62|2911.62|2910.79|2910.79|0
1628763590000|2021-08-12 10:19:50|2911.45|2911.45|2911.4|2911.4|2911.45|2911.45|2911.4|2911.4|0
1628763600000|2021-08-12 10:20:00|2911.34|2911.34|2911.34|2911.34|2911.34|2911.34|2911.11|2911.11|0
1628763620000|2021-08-12 10:20:20|2911.28|2911.28|2911.23|2911.23|2911.34|2911.34|2911.11|2911.11|0
1628763630000|2021-08-12 10:20:30|2911.57|2911.57|2911.22|2911.22|2911.57|2911.57|2911.22|2911.22|0
1628763640000|2021-08-12 10:20:40|2910.89|2910.89|2910.69|2910.69|2910.89|2910.89|2910.69|2910.69|0
1628763650000|2021-08-12 10:20:50|2910.52|2910.52|2910.31|2910.31|2910.52|2910.52|2910.21|2910.21|0
1628763660000|2021-08-12 10:21:00|2910.27|2910.27|2910.55|2910.55|2910.72|2910.72|2910.19|2910.19|0
1628763670000|2021-08-12 10:21:10|2910.46|2910.46|2910.15|2910.15|2910.46|2910.46|2910.15|2910.15|0
1628763680000|2021-08-12 10:21:20|2910.1|2910.1|2910.26|2910.26|2910.26|2910.26|2910.1|2910.1|0
1628763690000|2021-08-12 10:21:30|2910.09|2910.09|2909.59|2909.59|2910.09|2910.09|2909.59|2909.59|0
1628763700000|2021-08-12 10:21:40|2909.48|2909.48|2909.19|2909.19|2909.48|2909.48|2909.19|2909.19|0
1628763710000|2021-08-12 10:21:50|2909.14|2909.14|2909.05|2909.05|2909.14|2909.14|2909.05|2909.05|0
1628763720000|2021-08-12 10:22:00|2909.07|2909.07|2909.02|2909.02|2909.07|2909.07|2909.02|2909.02|0
1628763730000|2021-08-12 10:22:10|2908.84|2908.84|2908.8|2908.8|2908.84|2908.84|2908.8|2908.8|0
1628763760000|2021-08-12 10:22:40|2908.86|2908.86|2908.8|2908.8|2908.86|2908.86|2908.8|2908.8|0
1628763770000|2021-08-12 10:22:50|2908.83|2908.83|2908.78|2908.78|2908.83|2908.83|2908.78|2908.78|0
1628763780000|2021-08-12 10:23:00|2908.72|2908.72|2909.6|2909.6|2909.6|2909.6|2908.56|2908.56|0
1628763790000|2021-08-12 10:23:10|2909.72|2909.72|2910.14|2910.14|2910.14|2910.14|2909.72|2909.72|0
1628763800000|2021-08-12 10:23:20|2910.31|2910.31|2910.08|2910.08|2910.31|2910.31|2910.08|2910.08|0
1628763810000|2021-08-12 10:23:30|2909.75|2909.75|2909.55|2909.55|2909.75|2909.75|2909.52|2909.52|0
1628763820000|2021-08-12 10:23:40|2909.49|2909.49|2909.39|2909.39|2909.49|2909.49|2909.39|2909.39|0
1628763830000|2021-08-12 10:23:50|2909.19|2909.19|2909.13|2909.13|2909.19|2909.19|2909.13|2909.13|0
1628763840000|2021-08-12 10:24:00|2909.11|2909.11|2909.09|2909.09|2909.11|2909.11|2909.09|2909.09|0
1628763860000|2021-08-12 10:24:20|2909.03|2909.03|2909.14|2909.14|2909.2|2909.2|2909.03|2909.03|0
1628763870000|2021-08-12 10:24:30|2909.09|2909.09|2909.03|2909.03|2909.09|2909.09|2909.03|2909.03|0
1628763880000|2021-08-12 10:24:40|2909.14|2909.14|2909.23|2909.23|2909.23|2909.23|2909.14|2909.14|0
1628763890000|2021-08-12 10:24:50|2909.17|2909.17|2909.4|2909.4|2909.4|2909.4|2909.17|2909.17|0
1628763920000|2021-08-12 10:25:20|2909.45|2909.45|2909.34|2909.34|2909.45|2909.45|2909.34|2909.34|0
1628763940000|2021-08-12 10:25:40|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1628763950000|2021-08-12 10:25:50|2909.34|2909.34|2909.49|2909.49|2909.49|2909.49|2909.28|2909.28|0
1628763960000|2021-08-12 10:26:00|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|2909.77|0
1628763970000|2021-08-12 10:26:10|2909.66|2909.66|2909.49|2909.49|2909.66|2909.66|2909.49|2909.49|0
1628763980000|2021-08-12 10:26:20|2909.55|2909.55|2909.74|2909.74|2909.74|2909.74|2909.55|2909.55|0
1628763990000|2021-08-12 10:26:30|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1628764000000|2021-08-12 10:26:40|2910.18|2910.18|2910.13|2910.13|2910.24|2910.24|2910.13|2910.13|0
1628764010000|2021-08-12 10:26:50|2910.21|2910.21|2910.16|2910.16|2910.21|2910.21|2910.16|2910.16|0
1628764040000|2021-08-12 10:27:20|2910.1|2910.1|2909.77|2909.77|2910.1|2910.1|2909.77|2909.77|0
1628764060000|2021-08-12 10:27:40|2909.73|2909.73|2909.06|2909.06|2909.9|2909.9|2909.06|2909.06|0
1628764070000|2021-08-12 10:27:50|2908.83|2908.83|2908.79|2908.79|2908.83|2908.83|2908.79|2908.79|0
1628764080000|2021-08-12 10:28:00|2908.67|2908.67|2908.62|2908.62|2908.67|2908.67|2908.62|2908.62|0
1628764090000|2021-08-12 10:28:10|2908.56|2908.56|2908.51|2908.51|2908.56|2908.56|2908.51|2908.51|0
1628764100000|2021-08-12 10:28:20|2908.67|2908.67|2908.76|2908.76|2908.76|2908.76|2908.67|2908.67|0
1628764120000|2021-08-12 10:28:40|2908.7|2908.7|2908.87|2908.87|2908.87|2908.87|2908.7|2908.7|0
1628764190000|2021-08-12 10:29:50|2908.93|2908.93|2908.98|2908.98|2908.98|2908.98|2908.93|2908.93|0
1628764200000|2021-08-12 10:30:00|2908.87|2908.87|2908.43|2908.43|2908.87|2908.87|2908.37|2908.37|0
1628764210000|2021-08-12 10:30:10|2908.51|2908.51|2908.54|2908.54|2908.54|2908.54|2908.51|2908.51|0
1628764220000|2021-08-12 10:30:20|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|2908.21|0
1628764240000|2021-08-12 10:30:40|2908.37|2908.37|2907.72|2907.72|2908.37|2908.37|2907.72|2907.72|0
1628764250000|2021-08-12 10:30:50|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|2907.77|0
1628764260000|2021-08-12 10:31:00|2907.75|2907.75|2907.52|2907.52|2907.75|2907.75|2907.52|2907.52|0
1628764270000|2021-08-12 10:31:10|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|0
1628764290000|2021-08-12 10:31:30|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1628764310000|2021-08-12 10:31:50|2907.48|2907.48|2907.54|2907.54|2907.54|2907.54|2907.48|2907.48|0
1628764340000|2021-08-12 10:32:20|2907.71|2907.71|2907.33|2907.33|2907.71|2907.71|2907.33|2907.33|0
1628764350000|2021-08-12 10:32:30|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|2907.25|0
1628764360000|2021-08-12 10:32:40|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|2907.21|0
1628764380000|2021-08-12 10:33:00|2907.15|2907.15|2905.88|2905.88|2907.21|2907.21|2905.88|2905.88|0
1628764390000|2021-08-12 10:33:10|2905.83|2905.83|2905.53|2905.53|2905.83|2905.83|2905.53|2905.53|0
1628764400000|2021-08-12 10:33:20|2905.59|2905.59|2905.43|2905.43|2905.59|2905.59|2905.43|2905.43|0
1628764410000|2021-08-12 10:33:30|2905.54|2905.54|2905.48|2905.48|2905.54|2905.54|2905.48|2905.48|0
1628764420000|2021-08-12 10:33:40|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1628764430000|2021-08-12 10:33:50|2905.62|2905.62|2905.9|2905.9|2905.9|2905.9|2905.62|2905.62|0
1628764440000|2021-08-12 10:34:00|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1628764450000|2021-08-12 10:34:10|2905.9|2905.9|2906.4|2906.4|2906.4|2906.4|2905.9|2905.9|0
1628764460000|2021-08-12 10:34:20|2906.35|2906.35|2906.29|2906.29|2906.35|2906.35|2906.13|2906.13|0
1628764480000|2021-08-12 10:34:40|2906.13|2906.13|2906.07|2906.07|2906.13|2906.13|2906.07|2906.07|0
1628764490000|2021-08-12 10:34:50|2905.96|2905.96|2905.9|2905.9|2905.96|2905.96|2905.9|2905.9|0
1628764500000|2021-08-12 10:35:00|2905.89|2905.89|2905.79|2905.79|2905.89|2905.89|2905.79|2905.79|0
1628764520000|2021-08-12 10:35:20|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|0
1628764530000|2021-08-12 10:35:30|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1628764540000|2021-08-12 10:35:40|2906.03|2906.03|2906.57|2906.57|2906.57|2906.57|2906.03|2906.03|0
1628764560000|2021-08-12 10:36:00|2906.68|2906.68|2906.91|2906.91|2906.91|2906.91|2906.68|2906.68|0
1628764580000|2021-08-12 10:36:20|2907.07|2907.07|2906.97|2906.97|2907.3|2907.3|2906.97|2906.97|0
1628764650000|2021-08-12 10:37:30|2907.31|2907.31|2907.2|2907.2|2907.31|2907.31|2907.2|2907.2|0
1628764660000|2021-08-12 10:37:40|2907.12|2907.12|2906.62|2906.62|2907.12|2907.12|2906.62|2906.62|0
1628764670000|2021-08-12 10:37:50|2906.56|2906.56|2906.73|2906.73|2906.73|2906.73|2906.56|2906.56|0
1628764680000|2021-08-12 10:38:00|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1628764690000|2021-08-12 10:38:10|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1628764700000|2021-08-12 10:38:20|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|2906.51|0
1628764710000|2021-08-12 10:38:30|2906.57|2906.57|2906.79|2906.79|2906.79|2906.79|2906.57|2906.57|0
1628764720000|2021-08-12 10:38:40|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|2906.83|0
1628764740000|2021-08-12 10:39:00|2907|2907|2908.07|2908.07|2908.07|2908.07|2907|2907|0
1628764750000|2021-08-12 10:39:10|2908.24|2908.24|2908.18|2908.18|2908.24|2908.24|2908.18|2908.18|0
1628764760000|2021-08-12 10:39:20|2908.1|2908.1|2908.24|2908.24|2908.3|2908.3|2908.1|2908.1|0
1628764780000|2021-08-12 10:39:40|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|2908.18|0
1628764790000|2021-08-12 10:39:50|2908.35|2908.35|2908.74|2908.74|2908.74|2908.74|2908.35|2908.35|0
1628764800000|2021-08-12 10:40:00|2908.73|2908.73|2908.75|2908.75|2908.75|2908.75|2908.73|2908.73|0
1628764810000|2021-08-12 10:40:10|2908.84|2908.84|2908.84|2908.84|2908.84|2908.84|2908.67|2908.67|0
1628764820000|2021-08-12 10:40:20|2908.73|2908.73|2908.89|2908.89|2908.89|2908.89|2908.73|2908.73|0
1628764830000|2021-08-12 10:40:30|2909|2909|2908.88|2908.88|2909.04|2909.04|2908.88|2908.88|0
1628764840000|2021-08-12 10:40:40|2908.55|2908.55|2908.77|2908.77|2908.77|2908.77|2908.49|2908.49|0
1628764850000|2021-08-12 10:40:50|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|2909.27|0
1628764860000|2021-08-12 10:41:00|2909.29|2909.29|2909.33|2909.33|2909.33|2909.33|2909.29|2909.29|0
1628764870000|2021-08-12 10:41:10|2909.22|2909.22|2909.5|2909.5|2909.5|2909.5|2909.22|2909.22|0
1628764880000|2021-08-12 10:41:20|2909.46|2909.46|2909.26|2909.26|2909.46|2909.46|2909.26|2909.26|0
1628764910000|2021-08-12 10:41:50|2909.34|2909.34|2909.5|2909.5|2909.5|2909.5|2909.34|2909.34|0
1628764920000|2021-08-12 10:42:00|2909.67|2909.67|2910.2|2910.2|2910.2|2910.2|2909.67|2909.67|0
1628764930000|2021-08-12 10:42:10|2910.29|2910.29|2910.54|2910.54|2910.54|2910.54|2910.04|2910.04|0
1628764940000|2021-08-12 10:42:20|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1628764960000|2021-08-12 10:42:40|2910.76|2910.76|2910.72|2910.72|2910.76|2910.76|2910.72|2910.72|0
1628764970000|2021-08-12 10:42:50|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|0
1628764980000|2021-08-12 10:43:00|2911.08|2911.08|2911.7|2911.7|2911.7|2911.7|2911.08|2911.08|0
1628764990000|2021-08-12 10:43:10|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|2911.76|0
1628765000000|2021-08-12 10:43:20|2911.84|2911.84|2912.01|2912.01|2912.01|2912.01|2911.84|2911.84|0
1628765020000|2021-08-12 10:43:40|2912.29|2912.29|2912.34|2912.34|2912.34|2912.34|2912.29|2912.29|0
1628765040000|2021-08-12 10:44:00|2912.26|2912.26|2911.17|2911.17|2912.26|2912.26|2911.17|2911.17|0
1628765050000|2021-08-12 10:44:10|2911.25|2911.25|2911.14|2911.14|2911.25|2911.25|2911.14|2911.14|0
1628765070000|2021-08-12 10:44:30|2911.09|2911.09|2911.1|2911.1|2911.1|2911.1|2910.93|2910.93|0
1628765080000|2021-08-12 10:44:40|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|2910.99|0
1628765090000|2021-08-12 10:44:50|2910.77|2910.77|2910.71|2910.71|2910.77|2910.77|2910.71|2910.71|0
1628765100000|2021-08-12 10:45:00|2910.77|2910.77|2910.74|2910.74|2910.77|2910.77|2910.74|2910.74|0
1628765110000|2021-08-12 10:45:10|2910.68|2910.68|2909.79|2909.79|2910.68|2910.68|2909.79|2909.79|0
1628765140000|2021-08-12 10:45:40|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|2909.95|0
1628765170000|2021-08-12 10:46:10|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|2909.94|0
1628765180000|2021-08-12 10:46:20|2910|2910|2910.89|2910.89|2910.89|2910.89|2910|2910|0
1628765190000|2021-08-12 10:46:30|2910.72|2910.72|2910.95|2910.95|2910.95|2910.95|2910.72|2910.72|0
1628765210000|2021-08-12 10:46:50|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1628765220000|2021-08-12 10:47:00|2911.05|2911.05|2911.05|2911.05|2911.05|2911.05|2911.04|2911.04|0
1628765240000|2021-08-12 10:47:20|2911.21|2911.21|2911.23|2911.23|2911.23|2911.23|2911.21|2911.21|0
1628765250000|2021-08-12 10:47:30|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|2911.4|0
1628765260000|2021-08-12 10:47:40|2911.23|2911.23|2911.12|2911.12|2911.23|2911.23|2911.12|2911.12|0
1628765280000|2021-08-12 10:48:00|2911|2911|2910.52|2910.52|2911|2911|2910.52|2910.52|0
1628765300000|2021-08-12 10:48:20|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|2910.55|0
1628765320000|2021-08-12 10:48:40|2910.37|2910.37|2910.15|2910.15|2910.37|2910.37|2910.15|2910.15|0
1628765330000|2021-08-12 10:48:50|2909.99|2909.99|2909.78|2909.78|2909.99|2909.99|2909.78|2909.78|0
1628765340000|2021-08-12 10:49:00|2909.69|2909.69|2909.17|2909.17|2909.69|2909.69|2909.17|2909.17|0
1628765350000|2021-08-12 10:49:10|2909.12|2909.12|2908.87|2908.87|2909.12|2909.12|2908.87|2908.87|0
1628765360000|2021-08-12 10:49:20|2908.21|2908.21|2907.9|2907.9|2908.21|2908.21|2907.9|2907.9|0
1628765370000|2021-08-12 10:49:30|2907.85|2907.85|2907.83|2907.83|2907.85|2907.85|2907.83|2907.83|0
1628765380000|2021-08-12 10:49:40|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|2907.74|0
1628765390000|2021-08-12 10:49:50|2907.69|2907.69|2907.38|2907.38|2907.69|2907.69|2907.38|2907.38|0
1628765400000|2021-08-12 10:50:00|2907.36|2907.36|2907.16|2907.16|2907.36|2907.36|2907.16|2907.16|0
1628765410000|2021-08-12 10:50:10|2907.24|2907.24|2906.91|2906.91|2907.24|2907.24|2906.91|2906.91|0
1628765420000|2021-08-12 10:50:20|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1628765430000|2021-08-12 10:50:30|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|0
1628765440000|2021-08-12 10:50:40|2906.79|2906.79|2906.18|2906.18|2906.85|2906.85|2906.18|2906.18|0
1628765450000|2021-08-12 10:50:50|2906.02|2906.02|2905.92|2905.92|2906.02|2906.02|2905.92|2905.92|0
1628765470000|2021-08-12 10:51:10|2905.9|2905.9|2905.71|2905.71|2905.9|2905.9|2905.71|2905.71|0
1628765480000|2021-08-12 10:51:20|2905.63|2905.63|2905.71|2905.71|2905.71|2905.71|2905.63|2905.63|0
1628765490000|2021-08-12 10:51:30|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|2905.66|0
1628765510000|2021-08-12 10:51:50|2905.6|2905.6|2905.59|2905.59|2905.6|2905.6|2905.59|2905.59|0
1628765520000|2021-08-12 10:52:00|2905.53|2905.53|2905.58|2905.58|2905.63|2905.63|2905.53|2905.53|0
1628765530000|2021-08-12 10:52:10|2905.67|2905.67|2906|2906|2906.01|2906.01|2905.67|2905.67|0
1628765580000|2021-08-12 10:53:00|2906.06|2906.06|2906.77|2906.77|2906.8|2906.8|2906.06|2906.06|0
1628765590000|2021-08-12 10:53:10|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|0
1628765610000|2021-08-12 10:53:30|2906.91|2906.91|2906.81|2906.81|2906.91|2906.91|2906.81|2906.81|0
1628765620000|2021-08-12 10:53:40|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1628765630000|2021-08-12 10:53:50|2906.81|2906.81|2906.75|2906.75|2906.87|2906.87|2906.7|2906.7|0
1628765640000|2021-08-12 10:54:00|2906.64|2906.64|2906.47|2906.47|2906.64|2906.64|2906.47|2906.47|0
1628765650000|2021-08-12 10:54:10|2906.36|2906.36|2906.3|2906.3|2906.36|2906.36|2906.3|2906.3|0
1628765660000|2021-08-12 10:54:20|2906.22|2906.22|2906.22|2906.22|2906.22|2906.22|2906.22|2906.22|0
1628765670000|2021-08-12 10:54:30|2906.54|2906.54|2906.37|2906.37|2906.54|2906.54|2906.37|2906.37|0
1628765680000|2021-08-12 10:54:40|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1628765700000|2021-08-12 10:55:00|2906.78|2906.78|2906.33|2906.33|2906.78|2906.78|2906.33|2906.33|0
1628765710000|2021-08-12 10:55:10|2906.28|2906.28|2905.95|2905.95|2906.28|2906.28|2905.95|2905.95|0
1628765720000|2021-08-12 10:55:20|2905.87|2905.87|2905.75|2905.75|2905.87|2905.87|2905.75|2905.75|0
1628765740000|2021-08-12 10:55:40|2905.81|2905.81|2905.64|2905.64|2905.81|2905.81|2905.64|2905.64|0
1628765750000|2021-08-12 10:55:50|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|0
1628765760000|2021-08-12 10:56:00|2905.2|2905.2|2904.91|2904.91|2905.2|2905.2|2904.58|2904.58|0
1628765780000|2021-08-12 10:56:20|2905|2905|2905|2905|2905|2905|2905|2905|0
1628765790000|2021-08-12 10:56:30|2904.72|2904.72|2904.49|2904.49|2904.72|2904.72|2904.49|2904.49|0
1628765800000|2021-08-12 10:56:40|2904.55|2904.55|2904.75|2904.75|2904.77|2904.77|2904.55|2904.55|0
1628765810000|2021-08-12 10:56:50|2904.81|2904.81|2904.9|2904.9|2904.9|2904.9|2904.81|2904.81|0
1628765820000|2021-08-12 10:57:00|2904.95|2904.95|2904.89|2904.89|2904.95|2904.95|2904.89|2904.89|0
1628765830000|2021-08-12 10:57:10|2905.06|2905.06|2905.29|2905.29|2905.29|2905.29|2905.06|2905.06|0
1628765840000|2021-08-12 10:57:20|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1628765860000|2021-08-12 10:57:40|2905.09|2905.09|2905.21|2905.21|2905.21|2905.21|2905.09|2905.09|0
1628765870000|2021-08-12 10:57:50|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|2905.27|0
1628765880000|2021-08-12 10:58:00|2905.21|2905.21|2904.93|2904.93|2905.21|2905.21|2904.93|2904.93|0
1628765890000|2021-08-12 10:58:10|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|2905.01|0
1628765910000|2021-08-12 10:58:30|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|2904.93|0
1628765920000|2021-08-12 10:58:40|2904.99|2904.99|2904.93|2904.93|2904.99|2904.99|2904.93|2904.93|0
1628765930000|2021-08-12 10:58:50|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|2904.95|0
1628765940000|2021-08-12 10:59:00|2905.12|2905.12|2905.17|2905.17|2905.17|2905.17|2905.12|2905.12|0
1628765950000|2021-08-12 10:59:10|2905.26|2905.26|2905.2|2905.2|2905.26|2905.26|2905.2|2905.2|0
1628765960000|2021-08-12 10:59:20|2905.29|2905.29|2906.32|2906.32|2906.32|2906.32|2905.29|2905.29|0
1628765970000|2021-08-12 10:59:30|2906.82|2906.82|2905.84|2905.84|2906.93|2906.93|2905.78|2905.78|0
1628765980000|2021-08-12 10:59:40|2905.73|2905.73|2905.45|2905.45|2906.06|2906.06|2905.23|2905.23|0
1628765990000|2021-08-12 10:59:50|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1628766000000|2021-08-12 11:00:00|2905.84|2905.84|2905.81|2905.81|2905.84|2905.84|2905.61|2905.61|0
1628766020000|2021-08-12 11:00:20|2905.89|2905.89|2906.15|2906.15|2906.23|2906.23|2905.89|2905.89|0
1628766030000|2021-08-12 11:00:30|2906.09|2906.09|2906.32|2906.32|2906.37|2906.37|2906.09|2906.09|0
1628766040000|2021-08-12 11:00:40|2906.37|2906.37|2906.21|2906.21|2906.37|2906.37|2906.21|2906.21|0
1628766050000|2021-08-12 11:00:50|2906.25|2906.25|2907.45|2907.45|2907.45|2907.45|2906.25|2906.25|0
1628766060000|2021-08-12 11:01:00|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|2906.95|0
1628766070000|2021-08-12 11:01:10|2906.78|2906.78|2906.62|2906.62|2906.79|2906.79|2906.62|2906.62|0
1628766080000|2021-08-12 11:01:20|2906.61|2906.61|2906.75|2906.75|2906.75|2906.75|2906.61|2906.61|0
1628766090000|2021-08-12 11:01:30|2906.7|2906.7|2906.86|2906.86|2906.86|2906.86|2906.7|2906.7|0
1628766100000|2021-08-12 11:01:40|2906.7|2906.7|2906.81|2906.81|2906.81|2906.81|2906.7|2906.7|0
1628766110000|2021-08-12 11:01:50|2906.92|2906.92|2906.93|2906.93|2907.04|2907.04|2906.92|2906.92|0
1628766120000|2021-08-12 11:02:00|2906.96|2906.96|2907.13|2907.13|2907.13|2907.13|2906.96|2906.96|0
1628766130000|2021-08-12 11:02:10|2907.29|2907.29|2907.13|2907.13|2907.29|2907.29|2907.13|2907.13|0
1628766140000|2021-08-12 11:02:20|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|2906.96|0
1628766150000|2021-08-12 11:02:30|2907.05|2907.05|2906.93|2906.93|2907.05|2907.05|2906.93|2906.93|0
1628766160000|2021-08-12 11:02:40|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1628766170000|2021-08-12 11:02:50|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|2907.35|0
1628766180000|2021-08-12 11:03:00|2907.18|2907.18|2907.27|2907.27|2907.27|2907.27|2907.18|2907.18|0
1628766190000|2021-08-12 11:03:10|2907.38|2907.38|2907.66|2907.66|2907.66|2907.66|2907.38|2907.38|0
1628766200000|2021-08-12 11:03:20|2907.49|2907.49|2908.51|2908.51|2908.56|2908.56|2907.46|2907.46|0
1628766210000|2021-08-12 11:03:30|2908.56|2908.56|2908.56|2908.56|2908.62|2908.62|2908.56|2908.56|0
1628766220000|2021-08-12 11:03:40|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|0
1628766230000|2021-08-12 11:03:50|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1628766240000|2021-08-12 11:04:00|2908.39|2908.39|2908.79|2908.79|2908.79|2908.79|2908.39|2908.39|0
1628766260000|2021-08-12 11:04:20|2908.82|2908.82|2909.21|2909.21|2909.21|2909.21|2908.79|2908.79|0
1628766270000|2021-08-12 11:04:30|2909.1|2909.1|2908.71|2908.71|2909.1|2909.1|2908.71|2908.71|0
1628766280000|2021-08-12 11:04:40|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1628766290000|2021-08-12 11:04:50|2908.64|2908.64|2908.02|2908.02|2908.64|2908.64|2908.02|2908.02|0
1628766300000|2021-08-12 11:05:00|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|2907.69|0
1628766310000|2021-08-12 11:05:10|2907.65|2907.65|2907.73|2907.73|2907.73|2907.73|2907.65|2907.65|0
1628766320000|2021-08-12 11:05:20|2907.9|2907.9|2908.01|2908.01|2908.07|2908.07|2907.9|2907.9|0
1628766330000|2021-08-12 11:05:30|2908.18|2908.18|2908.01|2908.01|2908.18|2908.18|2908.01|2908.01|0
1628766340000|2021-08-12 11:05:40|2907.68|2907.68|2908.03|2908.03|2908.03|2908.03|2907.68|2907.68|0
1628766350000|2021-08-12 11:05:50|2908.07|2908.07|2908.88|2908.88|2908.88|2908.88|2908.07|2908.07|0
1628766360000|2021-08-12 11:06:00|2908.55|2908.55|2909.04|2909.04|2909.09|2909.09|2908.55|2908.55|0
1628766370000|2021-08-12 11:06:10|2909.2|2909.2|2909.38|2909.38|2909.38|2909.38|2909.2|2909.2|0
1628766380000|2021-08-12 11:06:20|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|0
1628766390000|2021-08-12 11:06:30|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|0
1628766410000|2021-08-12 11:06:50|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|2909.43|0
1628766420000|2021-08-12 11:07:00|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|0
1628766450000|2021-08-12 11:07:30|2909.26|2909.26|2909.18|2909.18|2909.45|2909.45|2909.18|2909.18|0
1628766460000|2021-08-12 11:07:40|2909.01|2909.01|2908.74|2908.74|2909.01|2909.01|2908.74|2908.74|0
1628766470000|2021-08-12 11:07:50|2908.85|2908.85|2908.67|2908.67|2908.85|2908.85|2908.67|2908.67|0
1628766490000|2021-08-12 11:08:10|2908.76|2908.76|2909.42|2909.42|2909.42|2909.42|2908.76|2908.76|0
1628766500000|2021-08-12 11:08:20|2909.54|2909.54|2909.54|2909.54|2909.54|2909.54|2909.54|2909.54|0
1628766530000|2021-08-12 11:08:50|2909.48|2909.48|2909.76|2909.76|2909.76|2909.76|2909.42|2909.42|0
1628766540000|2021-08-12 11:09:00|2909.81|2909.81|2910.15|2910.15|2910.15|2910.15|2909.81|2909.81|0
1628766550000|2021-08-12 11:09:10|2910.32|2910.32|2910.52|2910.52|2910.52|2910.52|2910.32|2910.32|0
1628766560000|2021-08-12 11:09:20|2910.77|2910.77|2910.79|2910.79|2910.79|2910.79|2910.77|2910.77|0
1628766570000|2021-08-12 11:09:30|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|0
1628766590000|2021-08-12 11:09:50|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|2911.32|0
1628766600000|2021-08-12 11:10:00|2911.34|2911.34|2911.43|2911.43|2911.43|2911.43|2911.34|2911.34|0
1628766610000|2021-08-12 11:10:10|2911.37|2911.37|2911.71|2911.71|2911.71|2911.71|2911.37|2911.37|0
1628766620000|2021-08-12 11:10:20|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|2911.37|0
1628766630000|2021-08-12 11:10:30|2911.79|2911.79|2911.96|2911.96|2911.96|2911.96|2911.79|2911.79|0
1628766640000|2021-08-12 11:10:40|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1628766650000|2021-08-12 11:10:50|2911.85|2911.85|2911.23|2911.23|2911.85|2911.85|2911.23|2911.23|0
1628766660000|2021-08-12 11:11:00|2911.15|2911.15|2910.93|2910.93|2911.15|2911.15|2910.93|2910.93|0
1628766680000|2021-08-12 11:11:20|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|2911.09|0
1628766720000|2021-08-12 11:12:00|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1628766740000|2021-08-12 11:12:20|2911.07|2911.07|2911.12|2911.12|2911.12|2911.12|2911.07|2911.07|0
1628766750000|2021-08-12 11:12:30|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1628766760000|2021-08-12 11:12:40|2911.12|2911.12|2911.23|2911.23|2911.29|2911.29|2911.12|2911.12|0
1628766770000|2021-08-12 11:12:50|2911.12|2911.12|2911.23|2911.23|2911.23|2911.23|2911.06|2911.06|0
1628766780000|2021-08-12 11:13:00|2911.29|2911.29|2911.23|2911.23|2911.29|2911.29|2911.23|2911.23|0
1628766800000|2021-08-12 11:13:20|2911.34|2911.34|2911.46|2911.46|2911.46|2911.46|2911.34|2911.34|0
1628766810000|2021-08-12 11:13:30|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|0
1628766820000|2021-08-12 11:13:40|2911.79|2911.79|2911.85|2911.85|2911.96|2911.96|2911.79|2911.79|0
1628766830000|2021-08-12 11:13:50|2911.74|2911.74|2911.23|2911.23|2911.74|2911.74|2911.23|2911.23|0
1628766840000|2021-08-12 11:14:00|2911.15|2911.15|2910.72|2910.72|2911.15|2911.15|2910.72|2910.72|0
1628766850000|2021-08-12 11:14:10|2910.67|2910.67|2909.98|2909.98|2910.67|2910.67|2909.98|2909.98|0
1628766860000|2021-08-12 11:14:20|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|0
1628766890000|2021-08-12 11:14:50|2910.09|2910.09|2910.2|2910.2|2910.2|2910.2|2910.09|2910.09|0
1628766900000|2021-08-12 11:15:00|2910.28|2910.28|2910.45|2910.45|2910.45|2910.45|2910.28|2910.28|0
1628766910000|2021-08-12 11:15:10|2910.62|2910.62|2910.56|2910.56|2910.62|2910.62|2910.56|2910.56|0
1628766940000|2021-08-12 11:15:40|2910.88|2910.88|2912.05|2912.05|2912.05|2912.05|2910.88|2910.88|0
1628766950000|2021-08-12 11:15:50|2912.14|2912.14|2911.98|2911.98|2912.31|2912.31|2911.98|2911.98|0
1628766960000|2021-08-12 11:16:00|2911.81|2911.81|2912.04|2912.04|2912.04|2912.04|2911.81|2911.81|0
1628766970000|2021-08-12 11:16:10|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1628766980000|2021-08-12 11:16:20|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|2911.93|0
1628767000000|2021-08-12 11:16:40|2912.5|2912.5|2913.29|2913.29|2913.29|2913.29|2912.5|2912.5|0
1628767010000|2021-08-12 11:16:50|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1628767020000|2021-08-12 11:17:00|2913.68|2913.68|2913.56|2913.56|2913.68|2913.68|2913.56|2913.56|0
1628767030000|2021-08-12 11:17:10|2913.11|2913.11|2913|2913|2913.11|2913.11|2913|2913|0
1628767060000|2021-08-12 11:17:40|2912.84|2912.84|2912.84|2912.84|2912.89|2912.89|2912.84|2912.84|0
1628767070000|2021-08-12 11:17:50|2912.72|2912.72|2912.77|2912.77|2913.11|2913.11|2912.72|2912.72|0
1628767080000|2021-08-12 11:18:00|2912.94|2912.94|2913.05|2913.05|2913.05|2913.05|2912.94|2912.94|0
1628767100000|2021-08-12 11:18:20|2913.16|2913.16|2913.27|2913.27|2913.27|2913.27|2913.16|2913.16|0
1628767110000|2021-08-12 11:18:30|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|2913.11|0
1628767120000|2021-08-12 11:18:40|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|2913.19|0
1628767130000|2021-08-12 11:18:50|2913.27|2913.27|2913.39|2913.39|2913.61|2913.61|2913.27|2913.27|0
1628767140000|2021-08-12 11:19:00|2913.22|2913.22|2913.02|2913.02|2913.22|2913.22|2913.02|2913.02|0
1628767150000|2021-08-12 11:19:10|2913.08|2913.08|2913.42|2913.42|2913.42|2913.42|2913.08|2913.08|0
1628767170000|2021-08-12 11:19:30|2913.58|2913.58|2913.53|2913.53|2913.58|2913.58|2913.53|2913.53|0
1628767180000|2021-08-12 11:19:40|2913.41|2913.41|2913.51|2913.51|2913.51|2913.51|2913.3|2913.3|0
1628767190000|2021-08-12 11:19:50|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1628767200000|2021-08-12 11:20:00|2913.2|2913.2|2913.23|2913.23|2913.23|2913.23|2913.2|2913.2|0
1628767210000|2021-08-12 11:20:10|2913.39|2913.39|2913.96|2913.96|2914.12|2914.12|2913.39|2913.39|0
1628767220000|2021-08-12 11:20:20|2914.12|2914.12|2914.42|2914.42|2914.42|2914.42|2914.12|2914.12|0
1628767230000|2021-08-12 11:20:30|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1628767260000|2021-08-12 11:21:00|2914.37|2914.37|2914.42|2914.42|2914.42|2914.42|2914.37|2914.37|0
1628767270000|2021-08-12 11:21:10|2914.38|2914.38|2914.51|2914.51|2914.51|2914.51|2914.29|2914.29|0
1628767280000|2021-08-12 11:21:20|2914.34|2914.34|2914.23|2914.23|2914.4|2914.4|2914.23|2914.23|0
1628767300000|2021-08-12 11:21:40|2914.57|2914.57|2914.12|2914.12|2914.57|2914.57|2914.12|2914.12|0
1628767310000|2021-08-12 11:21:50|2913.9|2913.9|2913.21|2913.21|2913.9|2913.9|2913.21|2913.21|0
1628767320000|2021-08-12 11:22:00|2913.09|2913.09|2912.7|2912.7|2913.09|2913.09|2912.7|2912.7|0
1628767330000|2021-08-12 11:22:10|2912.68|2912.68|2912.4|2912.4|2912.68|2912.68|2912.4|2912.4|0
1628767340000|2021-08-12 11:22:20|2912.48|2912.48|2912.26|2912.26|2912.48|2912.48|2912.26|2912.26|0
1628767350000|2021-08-12 11:22:30|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|0
1628767360000|2021-08-12 11:22:40|2912.48|2912.48|2912.03|2912.03|2912.48|2912.48|2912.03|2912.03|0
1628767370000|2021-08-12 11:22:50|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1628767380000|2021-08-12 11:23:00|2912.32|2912.32|2912.13|2912.13|2912.32|2912.32|2912.13|2912.13|0
1628767390000|2021-08-12 11:23:10|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1628767410000|2021-08-12 11:23:30|2912.13|2912.13|2912.29|2912.29|2912.29|2912.29|2912.02|2912.02|0
1628767420000|2021-08-12 11:23:40|2912.34|2912.34|2912.4|2912.4|2912.4|2912.4|2912.34|2912.34|0
1628767430000|2021-08-12 11:23:50|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|0
1628767440000|2021-08-12 11:24:00|2912.47|2912.47|2912.27|2912.27|2912.47|2912.47|2912.27|2912.27|0
1628767450000|2021-08-12 11:24:10|2912.24|2912.24|2911.87|2911.87|2912.24|2912.24|2911.87|2911.87|0
1628767460000|2021-08-12 11:24:20|2911.83|2911.83|2911.62|2911.62|2911.83|2911.83|2911.62|2911.62|0
1628767480000|2021-08-12 11:24:40|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|2911.73|0
1628767490000|2021-08-12 11:24:50|2911.98|2911.98|2911.81|2911.81|2911.98|2911.98|2911.81|2911.81|0
1628767500000|2021-08-12 11:25:00|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|2911.87|0
1628767520000|2021-08-12 11:25:20|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|2912.04|0
1628767530000|2021-08-12 11:25:30|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|2911.98|0
1628767550000|2021-08-12 11:25:50|2912.09|2912.09|2912.61|2912.61|2912.61|2912.61|2912.09|2912.09|0
1628767560000|2021-08-12 11:26:00|2912.66|2912.66|2912.33|2912.33|2912.66|2912.66|2912.33|2912.33|0
1628767580000|2021-08-12 11:26:20|2912.35|2912.35|2912.36|2912.36|2912.36|2912.36|2912.35|2912.35|0
1628767590000|2021-08-12 11:26:30|2912.35|2912.35|2912.24|2912.24|2912.35|2912.35|2912.24|2912.24|0
1628767610000|2021-08-12 11:26:50|2911.84|2911.84|2911.62|2911.62|2911.9|2911.9|2911.62|2911.62|0
1628767620000|2021-08-12 11:27:00|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1628767630000|2021-08-12 11:27:10|2911.77|2911.77|2911.68|2911.68|2911.77|2911.77|2911.68|2911.68|0
1628767640000|2021-08-12 11:27:20|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|2911.51|0
1628767650000|2021-08-12 11:27:30|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|2911.57|0
1628767660000|2021-08-12 11:27:40|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|2911.79|0
1628767690000|2021-08-12 11:28:10|2911.62|2911.62|2911.51|2911.51|2911.62|2911.62|2911.51|2911.51|0
1628767710000|2021-08-12 11:28:30|2911.45|2911.45|2911.39|2911.39|2911.5|2911.5|2911.39|2911.39|0
1628767730000|2021-08-12 11:28:50|2911.5|2911.5|2911.33|2911.33|2911.5|2911.5|2911.33|2911.33|0
1628767740000|2021-08-12 11:29:00|2911|2911|2911|2911|2911|2911|2911|2911|0
1628767750000|2021-08-12 11:29:10|2910.97|2910.97|2912.23|2912.23|2912.23|2912.23|2910.97|2910.97|0
1628767760000|2021-08-12 11:29:20|2912.4|2912.4|2912.23|2912.23|2912.4|2912.4|2912.23|2912.23|0
1628767770000|2021-08-12 11:29:30|2912.29|2912.29|2912.23|2912.23|2912.29|2912.29|2912.23|2912.23|0
1628767780000|2021-08-12 11:29:40|2912.29|2912.29|2911.65|2911.65|2912.29|2912.29|2911.65|2911.65|0
1628767800000|2021-08-12 11:30:00|2911.42|2911.42|2911.36|2911.36|2911.42|2911.42|2911.36|2911.36|0
1628767810000|2021-08-12 11:30:10|2911.3|2911.3|2911.15|2911.15|2911.3|2911.3|2911.15|2911.15|0
1628767830000|2021-08-12 11:30:30|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|2911.1|0
1628767840000|2021-08-12 11:30:40|2911.37|2911.37|2911.54|2911.54|2911.54|2911.54|2911.37|2911.37|0
1628767850000|2021-08-12 11:30:50|2911.52|2911.52|2911.49|2911.49|2911.52|2911.52|2911.49|2911.49|0
1628767860000|2021-08-12 11:31:00|2911.43|2911.43|2911.11|2911.11|2911.43|2911.43|2911.11|2911.11|0
1628767870000|2021-08-12 11:31:10|2911.03|2911.03|2910.47|2910.47|2911.03|2911.03|2910.43|2910.43|0
1628767880000|2021-08-12 11:31:20|2910.43|2910.43|2910.47|2910.47|2910.47|2910.47|2910.43|2910.43|0
1628767890000|2021-08-12 11:31:30|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1628767900000|2021-08-12 11:31:40|2910.58|2910.58|2910.64|2910.64|2910.64|2910.64|2910.58|2910.58|0
1628767930000|2021-08-12 11:32:10|2910.97|2910.97|2911.25|2911.25|2911.25|2911.25|2910.97|2910.97|0
1628767950000|2021-08-12 11:32:30|2911.31|2911.31|2911.2|2911.2|2911.31|2911.31|2911.2|2911.2|0
1628767960000|2021-08-12 11:32:40|2911.14|2911.14|2910.97|2910.97|2911.14|2911.14|2910.97|2910.97|0
1628767990000|2021-08-12 11:33:10|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1628768000000|2021-08-12 11:33:20|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|2910.92|0
1628768010000|2021-08-12 11:33:30|2911.36|2911.36|2911.97|2911.97|2911.97|2911.97|2911.36|2911.36|0
1628768020000|2021-08-12 11:33:40|2911.91|2911.91|2911.97|2911.97|2911.97|2911.97|2911.91|2911.91|0
1628768030000|2021-08-12 11:33:50|2912.08|2912.08|2912.19|2912.19|2912.19|2912.19|2912.08|2912.08|0
1628768040000|2021-08-12 11:34:00|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|2912.02|0
1628768050000|2021-08-12 11:34:10|2912.07|2912.07|2911.92|2911.92|2912.07|2912.07|2911.92|2911.92|0
1628768080000|2021-08-12 11:34:40|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|2912.03|0
1628768090000|2021-08-12 11:34:50|2912.37|2912.37|2912.59|2912.59|2912.59|2912.59|2912.25|2912.25|0
1628768100000|2021-08-12 11:35:00|2912.63|2912.63|2912.68|2912.68|2912.68|2912.68|2912.63|2912.63|0
1628768110000|2021-08-12 11:35:10|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|0
1628768120000|2021-08-12 11:35:20|2912.51|2912.51|2912.51|2912.51|2912.62|2912.62|2912.39|2912.39|0
1628768130000|2021-08-12 11:35:30|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|2912.62|0
1628768150000|2021-08-12 11:35:50|2912.79|2912.79|2913.74|2913.74|2913.85|2913.85|2912.79|2912.79|0
1628768160000|2021-08-12 11:36:00|2913.69|2913.69|2913.18|2913.18|2913.69|2913.69|2913.18|2913.18|0
1628768170000|2021-08-12 11:36:10|2912.56|2912.56|2912.42|2912.42|2912.56|2912.56|2912.4|2912.4|0
1628768200000|2021-08-12 11:36:40|2912.47|2912.47|2912.63|2912.63|2912.63|2912.63|2912.47|2912.47|0
1628768210000|2021-08-12 11:36:50|2912.69|2912.69|2912.91|2912.91|2912.91|2912.91|2912.69|2912.69|0
1628768220000|2021-08-12 11:37:00|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1628768260000|2021-08-12 11:37:40|2912.91|2912.91|2912.33|2912.33|2912.91|2912.91|2912.33|2912.33|0
1628768270000|2021-08-12 11:37:50|2912.16|2912.16|2911.99|2911.99|2912.16|2912.16|2911.99|2911.99|0
1628768300000|2021-08-12 11:38:20|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|2911.82|0
1628768320000|2021-08-12 11:38:40|2911.8|2911.8|2911.68|2911.68|2911.8|2911.8|2911.68|2911.68|0
1628768330000|2021-08-12 11:38:50|2911.46|2911.46|2911.49|2911.49|2911.51|2911.51|2911.46|2911.46|0
1628768340000|2021-08-12 11:39:00|2911.45|2911.45|2911.01|2911.01|2911.45|2911.45|2911.01|2911.01|0
1628768350000|2021-08-12 11:39:10|2910.95|2910.95|2910.95|2910.95|2911.01|2911.01|2910.95|2910.95|0
1628768360000|2021-08-12 11:39:20|2911.06|2911.06|2911.52|2911.52|2911.74|2911.74|2911.06|2911.06|0
1628768370000|2021-08-12 11:39:30|2911.57|2911.57|2911.24|2911.24|2911.57|2911.57|2911.24|2911.24|0
1628768380000|2021-08-12 11:39:40|2911.41|2911.41|2911.57|2911.57|2911.57|2911.57|2911.41|2911.41|0
1628768400000|2021-08-12 11:40:00|2911.51|2911.51|2910.95|2910.95|2911.51|2911.51|2910.95|2910.95|0
1628768410000|2021-08-12 11:40:10|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|2910.93|0
1628768440000|2021-08-12 11:40:40|2910.76|2910.76|2910.79|2910.79|2910.79|2910.79|2910.67|2910.67|0
1628768450000|2021-08-12 11:40:50|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|2910.77|0
1628768470000|2021-08-12 11:41:10|2910.99|2910.99|2911.13|2911.13|2911.13|2911.13|2910.99|2910.99|0
1628768480000|2021-08-12 11:41:20|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|2911.07|0
1628768490000|2021-08-12 11:41:30|2911.02|2911.02|2911.27|2911.27|2911.27|2911.27|2911.02|2911.02|0
1628768500000|2021-08-12 11:41:40|2911.5|2911.5|2911.89|2911.89|2911.89|2911.89|2911.5|2911.5|0
1628768520000|2021-08-12 11:42:00|2911.78|2911.78|2911.72|2911.72|2911.78|2911.78|2911.72|2911.72|0
1628768530000|2021-08-12 11:42:10|2911.68|2911.68|2911.07|2911.07|2911.68|2911.68|2911.07|2911.07|0
1628768540000|2021-08-12 11:42:20|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1628768550000|2021-08-12 11:42:30|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|2910.8|0
1628768560000|2021-08-12 11:42:40|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|2910.85|0
1628768580000|2021-08-12 11:43:00|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|0
1628768610000|2021-08-12 11:43:30|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1628768620000|2021-08-12 11:43:40|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|0
1628768650000|2021-08-12 11:44:10|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|0
1628768660000|2021-08-12 11:44:20|2911.07|2911.07|2911.01|2911.01|2911.07|2911.07|2911.01|2911.01|0
1628768670000|2021-08-12 11:44:30|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|2910.84|0
1628768680000|2021-08-12 11:44:40|2910.9|2910.9|2911.7|2911.7|2911.7|2911.7|2910.9|2910.9|0
1628768690000|2021-08-12 11:44:50|2911.56|2911.56|2911.6|2911.6|2911.6|2911.6|2911.56|2911.56|0
1628768700000|2021-08-12 11:45:00|2911.77|2911.77|2912.7|2912.7|2912.7|2912.7|2911.77|2911.77|0
1628768710000|2021-08-12 11:45:10|2912.75|2912.75|2912.92|2912.92|2912.98|2912.98|2912.75|2912.75|0
1628768720000|2021-08-12 11:45:20|2912.76|2912.76|2912.45|2912.45|2912.76|2912.76|2912.45|2912.45|0
1628768730000|2021-08-12 11:45:30|2912.4|2912.4|2912.06|2912.06|2912.4|2912.4|2912.06|2912.06|0
1628768740000|2021-08-12 11:45:40|2912.1|2912.1|2912.54|2912.54|2912.54|2912.54|2912.1|2912.1|0
1628768750000|2021-08-12 11:45:50|2912.58|2912.58|2912.85|2912.85|2912.91|2912.91|2912.58|2912.58|0
1628768760000|2021-08-12 11:46:00|2912.74|2912.74|2912.57|2912.57|2912.74|2912.74|2912.57|2912.57|0
1628768770000|2021-08-12 11:46:10|2912.68|2912.68|2912.66|2912.66|2912.68|2912.68|2912.66|2912.66|0
1628768780000|2021-08-12 11:46:20|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|2912.7|0
1628768800000|2021-08-12 11:46:40|2912.76|2912.76|2912.7|2912.7|2912.76|2912.76|2912.7|2912.7|0
1628768810000|2021-08-12 11:46:50|2912.66|2912.66|2912.44|2912.44|2912.66|2912.66|2912.44|2912.44|0
1628768820000|2021-08-12 11:47:00|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|2912.39|0
1628768830000|2021-08-12 11:47:10|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|2912.55|0
1628768840000|2021-08-12 11:47:20|2912.64|2912.64|2913.45|2913.45|2913.45|2913.45|2912.64|2912.64|0
1628768850000|2021-08-12 11:47:30|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1628768860000|2021-08-12 11:47:40|2913.39|2913.39|2913.24|2913.24|2913.39|2913.39|2913.24|2913.24|0
1628768880000|2021-08-12 11:48:00|2913.2|2913.2|2913.16|2913.16|2913.2|2913.2|2913.16|2913.16|0
1628768900000|2021-08-12 11:48:20|2913.27|2913.27|2913.32|2913.32|2913.32|2913.32|2913.27|2913.27|0
1628768910000|2021-08-12 11:48:30|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|2913.38|0
1628768930000|2021-08-12 11:48:50|2913.49|2913.49|2913.43|2913.43|2913.49|2913.49|2913.43|2913.43|0
1628768960000|2021-08-12 11:49:20|2913.49|2913.49|2913.98|2913.98|2913.98|2913.98|2913.49|2913.49|0
1628768970000|2021-08-12 11:49:30|2913.93|2913.93|2913.98|2913.98|2913.98|2913.98|2913.93|2913.93|0
1628768980000|2021-08-12 11:49:40|2913.93|2913.93|2913.87|2913.87|2913.93|2913.93|2913.87|2913.87|0
1628768990000|2021-08-12 11:49:50|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1628769000000|2021-08-12 11:50:00|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|2913.21|0
1628769020000|2021-08-12 11:50:20|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|2913.1|0
1628769030000|2021-08-12 11:50:30|2912.99|2912.99|2912.76|2912.76|2912.99|2912.99|2912.76|2912.76|0
1628769040000|2021-08-12 11:50:40|2912.59|2912.59|2912.62|2912.62|2912.62|2912.62|2912.59|2912.59|0
1628769090000|2021-08-12 11:51:30|2912.67|2912.67|2912.5|2912.5|2912.67|2912.67|2912.5|2912.5|0
1628769100000|2021-08-12 11:51:40|2912.45|2912.45|2912.16|2912.16|2912.45|2912.45|2912.16|2912.16|0
1628769110000|2021-08-12 11:51:50|2912.11|2912.11|2912.27|2912.27|2912.27|2912.27|2912.11|2912.11|0
1628769120000|2021-08-12 11:52:00|2912.39|2912.39|2912.44|2912.44|2912.44|2912.44|2912.39|2912.39|0
1628769130000|2021-08-12 11:52:10|2912.56|2912.56|2912.67|2912.67|2912.67|2912.67|2912.56|2912.56|0
1628769140000|2021-08-12 11:52:20|2912.62|2912.62|2913.01|2913.01|2913.01|2913.01|2912.62|2912.62|0
1628769160000|2021-08-12 11:52:40|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|2913.09|0
1628769170000|2021-08-12 11:52:50|2913.26|2913.26|2913.09|2913.09|2913.26|2913.26|2913.09|2913.09|0
1628769180000|2021-08-12 11:53:00|2913.13|2913.13|2912.69|2912.69|2913.13|2913.13|2912.69|2912.69|0
1628769200000|2021-08-12 11:53:20|2912.64|2912.64|2912.58|2912.58|2912.64|2912.64|2912.58|2912.58|0
1628769210000|2021-08-12 11:53:30|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|2912.42|0
1628769220000|2021-08-12 11:53:40|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|2912.25|0
1628769230000|2021-08-12 11:53:50|2912.42|2912.42|2912.47|2912.47|2912.47|2912.47|2912.42|2912.42|0
1628769240000|2021-08-12 11:54:00|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|2912.49|0
1628769250000|2021-08-12 11:54:10|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1628769260000|2021-08-12 11:54:20|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|2912.27|0
1628769270000|2021-08-12 11:54:30|2912.15|2912.15|2911.45|2911.45|2912.15|2912.15|2911.39|2911.39|0
1628769280000|2021-08-12 11:54:40|2911.37|2911.37|2911.26|2911.26|2911.37|2911.37|2911.26|2911.26|0
1628769310000|2021-08-12 11:55:10|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|2911.3|0
1628769330000|2021-08-12 11:55:30|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|2911.46|0
1628769370000|2021-08-12 11:56:10|2911.42|2911.42|2911.55|2911.55|2911.55|2911.55|2911.38|2911.38|0
1628769380000|2021-08-12 11:56:20|2911.38|2911.38|2911.44|2911.44|2911.44|2911.44|2911.38|2911.38|0
1628769390000|2021-08-12 11:56:30|2911.49|2911.49|2911.6|2911.6|2911.6|2911.6|2911.49|2911.49|0
1628769410000|2021-08-12 11:56:50|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1628769420000|2021-08-12 11:57:00|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|0
1628769430000|2021-08-12 11:57:10|2911.45|2911.45|2911.39|2911.39|2911.45|2911.45|2911.39|2911.39|0
1628769440000|2021-08-12 11:57:20|2911.5|2911.5|2911.84|2911.84|2911.84|2911.84|2911.5|2911.5|0
1628769470000|2021-08-12 11:57:50|2911.67|2911.67|2911.23|2911.23|2911.67|2911.67|2911.23|2911.23|0
1628769500000|2021-08-12 11:58:20|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1628769510000|2021-08-12 11:58:30|2911.04|2911.04|2910.37|2910.37|2911.04|2911.04|2910.37|2910.37|0
1628769520000|2021-08-12 11:58:40|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|2910.43|0
1628769530000|2021-08-12 11:58:50|2910.59|2910.59|2910.82|2910.82|2910.82|2910.82|2910.59|2910.59|0
1628769540000|2021-08-12 11:59:00|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|2910.87|0
1628769550000|2021-08-12 11:59:10|2910.59|2910.59|2910.55|2910.55|2910.59|2910.59|2910.55|2910.55|0
1628769560000|2021-08-12 11:59:20|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|2910.51|0
1628769570000|2021-08-12 11:59:30|2910.6|2910.6|2910.91|2910.91|2910.91|2910.91|2910.6|2910.6|0
1628769590000|2021-08-12 11:59:50|2911.16|2911.16|2911.16|2911.16|2911.16|2911.16|2911.16|2911.16|0
1628769600000|2021-08-12 12:00:00|2911.22|2911.22|2911.24|2911.24|2911.26|2911.26|2911.22|2911.22|0
1628769630000|2021-08-12 12:00:30|2911.35|2911.35|2911.4|2911.4|2911.4|2911.4|2911.35|2911.35|0
1628769660000|2021-08-12 12:01:00|2911.52|2911.52|2911.63|2911.63|2911.63|2911.63|2911.52|2911.52|0
1628769680000|2021-08-12 12:01:20|2911.68|2911.68|2911.91|2911.91|2911.91|2911.91|2911.68|2911.68|0
1628769690000|2021-08-12 12:01:30|2911.85|2911.85|2911.39|2911.39|2912.01|2912.01|2911.39|2911.39|0
1628769700000|2021-08-12 12:01:40|2911.22|2911.22|2911|2911|2911.22|2911.22|2911|2911|0
1628769710000|2021-08-12 12:01:50|2910.83|2910.83|2910.61|2910.61|2910.83|2910.83|2910.61|2910.61|0
1628769720000|2021-08-12 12:02:00|2910.16|2910.16|2909.85|2909.85|2910.16|2910.16|2909.85|2909.85|0
1628769730000|2021-08-12 12:02:10|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1628769750000|2021-08-12 12:02:30|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|0
1628769760000|2021-08-12 12:02:40|2910.14|2910.14|2910.3|2910.3|2910.3|2910.3|2910.14|2910.14|0
1628769770000|2021-08-12 12:02:50|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|0
1628769780000|2021-08-12 12:03:00|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|2910.36|0
1628769820000|2021-08-12 12:03:40|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.13|2910.13|0
1628769830000|2021-08-12 12:03:50|2910.33|2910.33|2910.63|2910.63|2910.63|2910.63|2910.33|2910.33|0
1628769870000|2021-08-12 12:04:30|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1628769890000|2021-08-12 12:04:50|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|0
1628769900000|2021-08-12 12:05:00|2910.58|2910.58|2910.55|2910.55|2910.72|2910.72|2910.55|2910.55|0
1628769910000|2021-08-12 12:05:10|2910.49|2910.49|2909.88|2909.88|2910.49|2910.49|2909.88|2909.88|0
1628769920000|2021-08-12 12:05:20|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|2909.93|0
1628769930000|2021-08-12 12:05:30|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|2909.99|0
1628769990000|2021-08-12 12:06:30|2909.82|2909.82|2909.88|2909.88|2909.88|2909.88|2909.82|2909.82|0
1628770000000|2021-08-12 12:06:40|2909.77|2909.77|2909.37|2909.37|2909.77|2909.77|2909.37|2909.37|0
1628770010000|2021-08-12 12:06:50|2909.32|2909.32|2908.77|2908.77|2909.32|2909.32|2908.77|2908.77|0
1628770020000|2021-08-12 12:07:00|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|2908.83|0
1628770030000|2021-08-12 12:07:10|2908.74|2908.74|2908.66|2908.66|2908.74|2908.74|2908.66|2908.66|0
1628770040000|2021-08-12 12:07:20|2908.57|2908.57|2908.34|2908.34|2908.57|2908.57|2908.34|2908.34|0
1628770050000|2021-08-12 12:07:30|2908.46|2908.46|2908.51|2908.51|2908.51|2908.51|2908.46|2908.46|0
1628770070000|2021-08-12 12:07:50|2908.68|2908.68|2908.55|2908.55|2908.68|2908.68|2908.55|2908.55|0
1628770080000|2021-08-12 12:08:00|2908.38|2908.38|2908.12|2908.12|2908.38|2908.38|2908.12|2908.12|0
1628770090000|2021-08-12 12:08:10|2908.1|2908.1|2907.76|2907.76|2908.1|2908.1|2907.76|2907.76|0
1628770100000|2021-08-12 12:08:20|2907.87|2907.87|2907.66|2907.66|2907.87|2907.87|2907.66|2907.66|0
1628770110000|2021-08-12 12:08:30|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|2907.75|0
1628770120000|2021-08-12 12:08:40|2907.7|2907.7|2907.64|2907.64|2907.7|2907.7|2907.64|2907.64|0
1628770130000|2021-08-12 12:08:50|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|2907.7|0
1628770140000|2021-08-12 12:09:00|2907.69|2907.69|2907.52|2907.52|2907.69|2907.69|2907.52|2907.52|0
1628770160000|2021-08-12 12:09:20|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|2907.48|0
1628770170000|2021-08-12 12:09:30|2907.57|2907.57|2907.51|2907.51|2907.57|2907.57|2907.51|2907.51|0
1628770180000|2021-08-12 12:09:40|2907.35|2907.35|2907.36|2907.36|2907.36|2907.36|2907.35|2907.35|0
1628770190000|2021-08-12 12:09:50|2907.38|2907.38|2907.27|2907.27|2907.38|2907.38|2907.27|2907.27|0
1628770200000|2021-08-12 12:10:00|2907.32|2907.32|2907.27|2907.27|2907.32|2907.32|2907.27|2907.27|0
1628770210000|2021-08-12 12:10:10|2907.32|2907.32|2907.69|2907.69|2907.69|2907.69|2907.32|2907.32|0
1628770230000|2021-08-12 12:10:30|2907.75|2907.75|2908.38|2908.38|2908.55|2908.55|2907.75|2907.75|0
1628770240000|2021-08-12 12:10:40|2908.43|2908.43|2908.46|2908.46|2908.46|2908.46|2908.43|2908.43|0
1628770250000|2021-08-12 12:10:50|2908.51|2908.51|2908.57|2908.57|2908.57|2908.57|2908.51|2908.51|0
1628770260000|2021-08-12 12:11:00|2908.9|2908.9|2908.9|2908.9|2909.07|2909.07|2908.9|2908.9|0
1628770270000|2021-08-12 12:11:10|2908.96|2908.96|2908.9|2908.9|2908.96|2908.96|2908.9|2908.9|0
1628770290000|2021-08-12 12:11:30|2909.02|2909.02|2908.85|2908.85|2909.02|2909.02|2908.73|2908.73|0
1628770300000|2021-08-12 12:11:40|2909.02|2909.02|2909.35|2909.35|2909.35|2909.35|2909.02|2909.02|0
1628770320000|2021-08-12 12:12:00|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|0
1628770330000|2021-08-12 12:12:10|2909.18|2909.18|2909.07|2909.07|2909.18|2909.18|2909.07|2909.07|0
1628770370000|2021-08-12 12:12:50|2909.25|2909.25|2909.25|2909.25|2909.3|2909.3|2909.25|2909.25|0
1628770390000|2021-08-12 12:13:10|2908.97|2908.97|2908.75|2908.75|2909.02|2909.02|2908.75|2908.75|0
1628770400000|2021-08-12 12:13:20|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|2908.73|0
1628770410000|2021-08-12 12:13:30|2908.56|2908.56|2908.45|2908.45|2908.56|2908.56|2908.45|2908.45|0
1628770420000|2021-08-12 12:13:40|2908.16|2908.16|2908.05|2908.05|2908.16|2908.16|2908.05|2908.05|0
1628770470000|2021-08-12 12:14:30|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|2908.06|0
1628770500000|2021-08-12 12:15:00|2908.02|2908.02|2908.25|2908.25|2908.25|2908.25|2908.02|2908.02|0
1628770510000|2021-08-12 12:15:10|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1628770540000|2021-08-12 12:15:40|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1628770550000|2021-08-12 12:15:50|2908.3|2908.3|2908.05|2908.05|2908.3|2908.3|2908.05|2908.05|0
1628770560000|2021-08-12 12:16:00|2907.79|2907.79|2907.29|2907.29|2907.79|2907.79|2907.29|2907.29|0
1628770570000|2021-08-12 12:16:10|2907.27|2907.27|2907.26|2907.26|2907.27|2907.27|2907.24|2907.24|0
1628770610000|2021-08-12 12:16:50|2907.27|2907.27|2907.13|2907.13|2907.28|2907.28|2907.13|2907.13|0
1628770620000|2021-08-12 12:17:00|2906.97|2906.97|2906.91|2906.91|2906.97|2906.97|2906.91|2906.91|0
1628770630000|2021-08-12 12:17:10|2906.41|2906.41|2906.58|2906.58|2906.69|2906.69|2906.41|2906.41|0
1628770650000|2021-08-12 12:17:30|2906.52|2906.52|2906.69|2906.69|2906.69|2906.69|2906.52|2906.52|0
1628770660000|2021-08-12 12:17:40|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|2906.74|0
1628770680000|2021-08-12 12:18:00|2906.8|2906.8|2906.74|2906.74|2906.8|2906.8|2906.74|2906.74|0
1628770690000|2021-08-12 12:18:10|2906.58|2906.58|2906.37|2906.37|2906.58|2906.58|2906.37|2906.37|0
1628770700000|2021-08-12 12:18:20|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|2906.31|0
1628770720000|2021-08-12 12:18:40|2906.09|2906.09|2906.03|2906.03|2906.09|2906.09|2906.03|2906.03|0
1628770730000|2021-08-12 12:18:50|2905.98|2905.98|2905.98|2905.98|2905.98|2905.98|2905.98|2905.98|0
1628770740000|2021-08-12 12:19:00|2906.14|2906.14|2906.27|2906.27|2906.31|2906.31|2906.14|2906.14|0
1628770750000|2021-08-12 12:19:10|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|2906.44|0
1628770770000|2021-08-12 12:19:30|2906.52|2906.52|2906.8|2906.8|2906.8|2906.8|2906.52|2906.52|0
1628770810000|2021-08-12 12:20:10|2906.84|2906.84|2907.34|2907.34|2907.34|2907.34|2906.84|2906.84|0
1628770840000|2021-08-12 12:20:40|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|2907.29|0
1628770850000|2021-08-12 12:20:50|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|2907.46|0
1628770860000|2021-08-12 12:21:00|2907.79|2907.79|2907.68|2907.68|2907.79|2907.79|2907.68|2907.68|0
1628770870000|2021-08-12 12:21:10|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|2907.57|0
1628770890000|2021-08-12 12:21:30|2907.73|2907.73|2907.82|2907.82|2907.82|2907.82|2907.73|2907.73|0
1628770910000|2021-08-12 12:21:50|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|2907.73|0
1628770920000|2021-08-12 12:22:00|2907.9|2907.9|2907.84|2907.84|2907.9|2907.9|2907.84|2907.84|0
1628770930000|2021-08-12 12:22:10|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|0
1628770940000|2021-08-12 12:22:20|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1628770950000|2021-08-12 12:22:30|2907.4|2907.4|2907.14|2907.14|2907.4|2907.4|2907.14|2907.14|0
1628770960000|2021-08-12 12:22:40|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1628770990000|2021-08-12 12:23:10|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|2907.34|0
1628771000000|2021-08-12 12:23:20|2907.39|2907.39|2907.41|2907.41|2907.41|2907.41|2907.39|2907.39|0
1628771030000|2021-08-12 12:23:50|2907.35|2907.35|2907.41|2907.41|2907.41|2907.41|2907.35|2907.35|0
1628771040000|2021-08-12 12:24:00|2907.39|2907.39|2907.11|2907.11|2907.39|2907.39|2907.11|2907.11|0
1628771070000|2021-08-12 12:24:30|2906.94|2906.94|2906.77|2906.77|2906.94|2906.94|2906.6|2906.6|0
1628771080000|2021-08-12 12:24:40|2906.73|2906.73|2906.73|2906.73|2906.73|2906.73|2906.73|2906.73|0
1628771090000|2021-08-12 12:24:50|2906.62|2906.62|2906.37|2906.37|2906.62|2906.62|2906.37|2906.37|0
1628771100000|2021-08-12 12:25:00|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|2906.41|0
1628771110000|2021-08-12 12:25:10|2906.46|2906.46|2906.5|2906.5|2906.5|2906.5|2906.46|2906.46|0
1628771140000|2021-08-12 12:25:40|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|2906.59|0
1628771150000|2021-08-12 12:25:50|2906.87|2906.87|2906.98|2906.98|2906.98|2906.98|2906.87|2906.87|0
1628771160000|2021-08-12 12:26:00|2907.04|2907.04|2907.58|2907.58|2907.58|2907.58|2907.04|2907.04|0
1628771170000|2021-08-12 12:26:10|2907.36|2907.36|2907.32|2907.32|2907.36|2907.36|2907.32|2907.32|0
1628771190000|2021-08-12 12:26:30|2907.21|2907.21|2907.26|2907.26|2907.26|2907.26|2907.21|2907.21|0
1628771200000|2021-08-12 12:26:40|2907.37|2907.37|2907.85|2907.85|2907.85|2907.85|2907.37|2907.37|0
1628771210000|2021-08-12 12:26:50|2907.93|2907.93|2908.54|2908.54|2908.54|2908.54|2907.93|2907.93|0
1628771230000|2021-08-12 12:27:10|2908.48|2908.48|2907.64|2907.64|2908.48|2908.48|2907.64|2907.64|0
1628771240000|2021-08-12 12:27:20|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1628771270000|2021-08-12 12:27:50|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|0
1628771280000|2021-08-12 12:28:00|2907.79|2907.79|2908.13|2908.13|2908.13|2908.13|2907.79|2907.79|0
1628771290000|2021-08-12 12:28:10|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|2908.3|0
1628771310000|2021-08-12 12:28:30|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1628771350000|2021-08-12 12:29:10|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|2908.25|0
1628771370000|2021-08-12 12:29:30|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|2908.41|0
1628771390000|2021-08-12 12:29:50|2908.24|2908.24|2908.44|2908.44|2908.47|2908.47|2908.07|2908.07|0
1628771400000|2021-08-12 12:30:00|2908.6|2908.6|2909.37|2909.37|2909.37|2909.37|2908.6|2908.6|0
1628771410000|2021-08-12 12:30:10|2909.43|2909.43|2909.51|2909.51|2909.51|2909.51|2909.43|2909.43|0
1628771420000|2021-08-12 12:30:20|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|2909.57|0
1628771430000|2021-08-12 12:30:30|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|2909.63|0
1628771440000|2021-08-12 12:30:40|2909.79|2909.79|2910.01|2910.01|2910.12|2910.12|2909.63|2909.63|0
1628771450000|2021-08-12 12:30:50|2910.07|2910.07|2909.96|2909.96|2910.07|2910.07|2909.96|2909.96|0
1628771460000|2021-08-12 12:31:00|2910.02|2910.02|2910.21|2910.21|2910.21|2910.21|2910.02|2910.02|0
1628771470000|2021-08-12 12:31:10|2910.38|2910.38|2910.32|2910.32|2910.55|2910.55|2910.32|2910.32|0
1628771480000|2021-08-12 12:31:20|2910.16|2910.16|2910.1|2910.1|2910.32|2910.32|2910.1|2910.1|0
1628771490000|2021-08-12 12:31:30|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|2909.76|0
1628771500000|2021-08-12 12:31:40|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|2909.87|0
1628771510000|2021-08-12 12:31:50|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1628771520000|2021-08-12 12:32:00|2910.27|2910.27|2911.2|2911.2|2911.2|2911.2|2910.27|2910.27|0
1628771530000|2021-08-12 12:32:10|2911.16|2911.16|2911.36|2911.36|2911.36|2911.36|2911.16|2911.16|0
1628771540000|2021-08-12 12:32:20|2911.45|2911.45|2911.79|2911.79|2911.79|2911.79|2911.45|2911.45|0
1628771550000|2021-08-12 12:32:30|2911.84|2911.84|2911.73|2911.73|2911.84|2911.84|2911.73|2911.73|0
1628771570000|2021-08-12 12:32:50|2911.77|2911.77|2911.88|2911.88|2911.88|2911.88|2911.77|2911.77|0
1628771580000|2021-08-12 12:33:00|2911.94|2911.94|2911.65|2911.65|2911.94|2911.94|2911.65|2911.65|0
1628771600000|2021-08-12 12:33:20|2912.32|2912.32|2912.15|2912.15|2912.32|2912.32|2912.15|2912.15|0
1628771610000|2021-08-12 12:33:30|2912.24|2912.24|2911.99|2911.99|2912.24|2912.24|2911.99|2911.99|0
1628771620000|2021-08-12 12:33:40|2912.04|2912.04|2912.21|2912.21|2912.21|2912.21|2912.04|2912.04|0
1628771630000|2021-08-12 12:33:50|2912.04|2912.04|2911.76|2911.76|2912.04|2912.04|2911.76|2911.76|0
1628771640000|2021-08-12 12:34:00|2911.82|2911.82|2911.11|2911.11|2911.82|2911.82|2911.11|2911.11|0
1628771650000|2021-08-12 12:34:10|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|0
1628771660000|2021-08-12 12:34:20|2911.67|2911.67|2911.71|2911.71|2911.77|2911.77|2911.67|2911.67|0
1628771670000|2021-08-12 12:34:30|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|2911.66|0
1628771680000|2021-08-12 12:34:40|2911.6|2911.6|2910.99|2910.99|2911.6|2911.6|2910.99|2910.99|0
1628771690000|2021-08-12 12:34:50|2910.93|2910.93|2910.76|2910.76|2910.93|2910.93|2910.76|2910.76|0
1628771710000|2021-08-12 12:35:10|2910.87|2910.87|2911.51|2911.51|2911.51|2911.51|2910.87|2910.87|0
1628771720000|2021-08-12 12:35:20|2911.53|2911.53|2912.03|2912.03|2912.03|2912.03|2911.53|2911.53|0
1628771730000|2021-08-12 12:35:30|2912.05|2912.05|2912.06|2912.06|2912.06|2912.06|2912.05|2912.05|0
1628771740000|2021-08-12 12:35:40|2912.17|2912.17|2912.27|2912.27|2912.27|2912.27|2912.17|2912.17|0
1628771750000|2021-08-12 12:35:50|2912.44|2912.44|2911.52|2911.52|2912.44|2912.44|2911.52|2911.52|0
1628771760000|2021-08-12 12:36:00|2911.44|2911.44|2911.41|2911.41|2911.44|2911.44|2911.4|2911.4|0
1628771770000|2021-08-12 12:36:10|2911.3|2911.3|2910.61|2910.61|2911.3|2911.3|2910.49|2910.49|0
1628771780000|2021-08-12 12:36:20|2910.59|2910.59|2910.75|2910.75|2910.75|2910.75|2910.59|2910.59|0
1628771790000|2021-08-12 12:36:30|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1628771800000|2021-08-12 12:36:40|2911.12|2911.12|2911.18|2911.18|2911.35|2911.35|2911.12|2911.12|0
1628771810000|2021-08-12 12:36:50|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|2911.29|0
1628771820000|2021-08-12 12:37:00|2911.21|2911.21|2911.08|2911.08|2911.22|2911.22|2911.08|2911.08|0
1628771830000|2021-08-12 12:37:10|2911|2911|2910.39|2910.39|2911|2911|2910.39|2910.39|0
1628771840000|2021-08-12 12:37:20|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|2910.45|0
1628771850000|2021-08-12 12:37:30|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1628771860000|2021-08-12 12:37:40|2910.23|2910.23|2910.39|2910.39|2910.39|2910.39|2910.23|2910.23|0
1628771870000|2021-08-12 12:37:50|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|2910.31|0
1628771880000|2021-08-12 12:38:00|2910.39|2910.39|2910.35|2910.35|2910.41|2910.41|2910.35|2910.35|0
1628771890000|2021-08-12 12:38:10|2910.18|2910.18|2910.07|2910.07|2910.18|2910.18|2910.07|2910.07|0
1628771920000|2021-08-12 12:38:40|2910.12|2910.12|2910.39|2910.39|2910.39|2910.39|2910.12|2910.12|0
1628771940000|2021-08-12 12:39:00|2910.33|2910.33|2910.39|2910.39|2911|2911|2910.33|2910.33|0
1628771950000|2021-08-12 12:39:10|2910.33|2910.33|2910.1|2910.1|2910.33|2910.33|2910.1|2910.1|0
1628771960000|2021-08-12 12:39:20|2909.93|2909.93|2909.43|2909.43|2909.93|2909.93|2909.43|2909.43|0
1628771970000|2021-08-12 12:39:30|2909.39|2909.39|2909.4|2909.4|2909.4|2909.4|2909.39|2909.39|0
1628771980000|2021-08-12 12:39:40|2909.34|2909.34|2908.55|2908.55|2909.34|2909.34|2908.55|2908.55|0
1628772000000|2021-08-12 12:40:00|2908.38|2908.38|2908.08|2908.08|2908.38|2908.38|2908.08|2908.08|0
1628772020000|2021-08-12 12:40:20|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|2908.13|0
1628772040000|2021-08-12 12:40:40|2908.08|2908.08|2908.45|2908.45|2908.45|2908.45|2908.08|2908.08|0
1628772050000|2021-08-12 12:40:50|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|0
1628772060000|2021-08-12 12:41:00|2908.51|2908.51|2908.57|2908.57|2908.57|2908.57|2908.51|2908.51|0
1628772070000|2021-08-12 12:41:10|2908.68|2908.68|2909.34|2909.34|2909.45|2909.45|2908.68|2908.68|0
1628772080000|2021-08-12 12:41:20|2909.29|2909.29|2909.34|2909.34|2909.34|2909.34|2909.23|2909.23|0
1628772100000|2021-08-12 12:41:40|2909.33|2909.33|2909.67|2909.67|2909.67|2909.67|2909.33|2909.33|0
1628772110000|2021-08-12 12:41:50|2909.71|2909.71|2910.25|2910.25|2910.25|2910.25|2909.71|2909.71|0
1628772120000|2021-08-12 12:42:00|2910.5|2910.5|2910.83|2910.83|2910.83|2910.83|2910.5|2910.5|0
1628772130000|2021-08-12 12:42:10|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|2910.94|0
1628772150000|2021-08-12 12:42:30|2910.88|2910.88|2910.87|2910.87|2910.98|2910.98|2910.81|2910.81|0
1628772160000|2021-08-12 12:42:40|2910.76|2910.76|2910.45|2910.45|2910.8|2910.8|2910.45|2910.45|0
1628772180000|2021-08-12 12:43:00|2910.7|2910.7|2910.53|2910.53|2910.76|2910.76|2910.53|2910.53|0
1628772210000|2021-08-12 12:43:30|2910.48|2910.48|2910.25|2910.25|2910.48|2910.48|2910.25|2910.25|0
1628772220000|2021-08-12 12:43:40|2910.36|2910.36|2910.53|2910.53|2910.86|2910.86|2910.36|2910.36|0
1628772260000|2021-08-12 12:44:20|2910.49|2910.49|2910.89|2910.89|2910.89|2910.89|2910.49|2910.49|0
1628772270000|2021-08-12 12:44:30|2911|2911|2910.86|2910.86|2911.29|2911.29|2910.86|2910.86|0
1628772280000|2021-08-12 12:44:40|2911.04|2911.04|2910.95|2910.95|2911.04|2911.04|2910.95|2910.95|0
1628772290000|2021-08-12 12:44:50|2910.91|2910.91|2910.22|2910.22|2910.91|2910.91|2910.16|2910.16|0
1628772300000|2021-08-12 12:45:00|2910.05|2910.05|2909.85|2909.85|2910.28|2910.28|2909.85|2909.85|0
1628772310000|2021-08-12 12:45:10|2909.8|2909.8|2909.48|2909.48|2909.8|2909.8|2909.48|2909.48|0
1628772320000|2021-08-12 12:45:20|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|2909.52|0
1628772330000|2021-08-12 12:45:30|2909.64|2909.64|2909.58|2909.58|2909.69|2909.69|2909.52|2909.52|0
1628772340000|2021-08-12 12:45:40|2909.63|2909.63|2909.47|2909.47|2909.63|2909.63|2909.47|2909.47|0
1628772360000|2021-08-12 12:46:00|2909.52|2909.52|2909.14|2909.14|2909.52|2909.52|2908.9|2908.9|0
1628772370000|2021-08-12 12:46:10|2909.25|2909.25|2909.47|2909.47|2909.47|2909.47|2909.25|2909.25|0
1628772380000|2021-08-12 12:46:20|2909.49|2909.49|2909.6|2909.6|2909.66|2909.66|2909.49|2909.49|0
1628772400000|2021-08-12 12:46:40|2909.59|2909.59|2909.65|2909.65|2909.65|2909.65|2909.59|2909.59|0
1628772430000|2021-08-12 12:47:10|2909.48|2909.48|2908.46|2908.46|2909.48|2909.48|2908.46|2908.46|0
1628772440000|2021-08-12 12:47:20|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|2907.91|0
1628772450000|2021-08-12 12:47:30|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|0
1628772460000|2021-08-12 12:47:40|2908.13|2908.13|2908.01|2908.01|2908.13|2908.13|2908.01|2908.01|0
1628772470000|2021-08-12 12:47:50|2907.79|2907.79|2907.85|2907.85|2907.85|2907.85|2907.79|2907.79|0
1628772490000|2021-08-12 12:48:10|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|2907.76|0
1628772500000|2021-08-12 12:48:20|2907.37|2907.37|2906.87|2906.87|2907.37|2907.37|2906.87|2906.87|0
1628772510000|2021-08-12 12:48:30|2906.88|2906.88|2907.38|2907.38|2907.38|2907.38|2906.88|2906.88|0
1628772540000|2021-08-12 12:49:00|2906.83|2906.83|2906.94|2906.94|2906.94|2906.94|2906.83|2906.83|0
1628772550000|2021-08-12 12:49:10|2906.89|2906.89|2907.18|2907.18|2907.18|2907.18|2906.84|2906.84|0
1628772560000|2021-08-12 12:49:20|2907.12|2907.12|2907.12|2907.12|2907.18|2907.18|2907.12|2907.12|0
1628772580000|2021-08-12 12:49:40|2907|2907|2907.22|2907.22|2907.22|2907.22|2907|2907|0
1628772590000|2021-08-12 12:49:50|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1628772600000|2021-08-12 12:50:00|2907.19|2907.19|2907.22|2907.22|2907.27|2907.27|2907.19|2907.19|0
1628772610000|2021-08-12 12:50:10|2906.77|2906.77|2906.72|2906.72|2906.77|2906.77|2906.72|2906.72|0
1628772620000|2021-08-12 12:50:20|2906.55|2906.55|2906.61|2906.61|2906.61|2906.61|2906.55|2906.55|0
1628772630000|2021-08-12 12:50:30|2906.77|2906.77|2906.71|2906.71|2906.77|2906.77|2906.71|2906.71|0
1628772640000|2021-08-12 12:50:40|2906.83|2906.83|2906.85|2906.85|2906.91|2906.91|2906.83|2906.83|0
1628772650000|2021-08-12 12:50:50|2907.13|2907.13|2907.19|2907.19|2907.19|2907.19|2907.13|2907.13|0
1628772660000|2021-08-12 12:51:00|2907.25|2907.25|2907.69|2907.69|2907.69|2907.69|2907.19|2907.19|0
1628772670000|2021-08-12 12:51:10|2907.77|2907.77|2907.94|2907.94|2907.94|2907.94|2907.77|2907.77|0
1628772690000|2021-08-12 12:51:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1628772700000|2021-08-12 12:51:40|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1628772710000|2021-08-12 12:51:50|2907.76|2907.76|2907.77|2907.77|2907.77|2907.77|2907.76|2907.76|0
1628772720000|2021-08-12 12:52:00|2907.57|2907.57|2907.52|2907.52|2907.57|2907.57|2907.52|2907.52|0
1628772730000|2021-08-12 12:52:10|2907.23|2907.23|2906.56|2906.56|2907.23|2907.23|2906.56|2906.56|0
1628772740000|2021-08-12 12:52:20|2906.47|2906.47|2906.2|2906.2|2906.47|2906.47|2906.2|2906.2|0
1628772750000|2021-08-12 12:52:30|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|0
1628772760000|2021-08-12 12:52:40|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|2906.12|0
1628772770000|2021-08-12 12:52:50|2905.9|2905.9|2905.96|2905.96|2905.96|2905.96|2905.85|2905.85|0
1628772780000|2021-08-12 12:53:00|2906.1|2906.1|2906.15|2906.15|2906.15|2906.15|2906.1|2906.1|0
1628772790000|2021-08-12 12:53:10|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|2905.99|0
1628772810000|2021-08-12 12:53:30|2905.82|2905.82|2905.66|2905.66|2905.82|2905.82|2905.66|2905.66|0
1628772840000|2021-08-12 12:54:00|2905.6|2905.6|2905.54|2905.54|2905.6|2905.6|2905.54|2905.54|0
1628772850000|2021-08-12 12:54:10|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|2905.6|0
1628772880000|2021-08-12 12:54:40|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|0
1628772900000|2021-08-12 12:55:00|2905.63|2905.63|2906.08|2906.08|2906.08|2906.08|2905.63|2905.63|0
1628772910000|2021-08-12 12:55:10|2905.91|2905.91|2905.63|2905.63|2905.91|2905.91|2905.63|2905.63|0
1628772930000|2021-08-12 12:55:30|2905.78|2905.78|2905.86|2905.86|2905.86|2905.86|2905.78|2905.78|0
1628772940000|2021-08-12 12:55:40|2906.14|2906.14|2906.29|2906.29|2906.29|2906.29|2906.14|2906.14|0
1628772950000|2021-08-12 12:55:50|2906.34|2906.34|2906.23|2906.23|2906.34|2906.34|2906.23|2906.23|0
1628772980000|2021-08-12 12:56:20|2906.34|2906.34|2906.71|2906.71|2907.07|2907.07|2906.34|2906.34|0
1628773000000|2021-08-12 12:56:40|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1628773020000|2021-08-12 12:57:00|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|2906.76|0
1628773040000|2021-08-12 12:57:20|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1628773050000|2021-08-12 12:57:30|2907.04|2907.04|2907.13|2907.13|2907.13|2907.13|2907.04|2907.04|0
1628773060000|2021-08-12 12:57:40|2907.46|2907.46|2908.1|2908.1|2908.1|2908.1|2907.46|2907.46|0
1628773070000|2021-08-12 12:57:50|2907.99|2907.99|2907.93|2907.93|2907.99|2907.99|2907.93|2907.93|0
1628773080000|2021-08-12 12:58:00|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|2907.88|0
1628773090000|2021-08-12 12:58:10|2907.92|2907.92|2907.97|2907.97|2907.97|2907.97|2907.92|2907.92|0
1628773100000|2021-08-12 12:58:20|2908.3|2908.3|2908.35|2908.35|2908.35|2908.35|2908.26|2908.26|0
1628773110000|2021-08-12 12:58:30|2908.46|2908.46|2908.79|2908.79|2908.79|2908.79|2908.46|2908.46|0
1628773120000|2021-08-12 12:58:40|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|2908.74|0
1628773140000|2021-08-12 12:59:00|2908.63|2908.63|2908.18|2908.18|2908.63|2908.63|2908.18|2908.18|0
1628773150000|2021-08-12 12:59:10|2908.06|2908.06|2908.12|2908.12|2908.12|2908.12|2908.01|2908.01|0
1628773170000|2021-08-12 12:59:30|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|2908.08|0
1628773190000|2021-08-12 12:59:50|2907.85|2907.85|2907.13|2907.13|2907.85|2907.85|2907.13|2907.13|0
1628773200000|2021-08-12 13:00:00|2907.07|2907.07|2907.18|2907.18|2907.18|2907.18|2907.07|2907.07|0
1628773210000|2021-08-12 13:00:10|2907.74|2907.74|2907.41|2907.41|2907.74|2907.74|2907.41|2907.41|0
1628773220000|2021-08-12 13:00:20|2907.49|2907.49|2907.95|2907.95|2907.95|2907.95|2907.49|2907.49|0
1628773230000|2021-08-12 13:00:30|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|2908.12|0
1628773240000|2021-08-12 13:00:40|2908.23|2908.23|2908.71|2908.71|2908.71|2908.71|2908.23|2908.23|0
1628773250000|2021-08-12 13:00:50|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|2908.76|0
1628773260000|2021-08-12 13:01:00|2908.92|2908.92|2908.25|2908.25|2908.92|2908.92|2908.25|2908.25|0
1628773270000|2021-08-12 13:01:10|2907.75|2907.75|2907.7|2907.7|2907.75|2907.75|2907.7|2907.7|0
1628773280000|2021-08-12 13:01:20|2907.61|2907.61|2907.53|2907.53|2907.61|2907.61|2907.53|2907.53|0
1628773290000|2021-08-12 13:01:30|2907.47|2907.47|2907.3|2907.3|2907.53|2907.53|2907.3|2907.3|0
1628773310000|2021-08-12 13:01:50|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|2907.26|0
1628773320000|2021-08-12 13:02:00|2907.09|2907.09|2906.63|2906.63|2907.09|2907.09|2906.63|2906.63|0
1628773330000|2021-08-12 13:02:10|2906.59|2906.59|2906.22|2906.22|2906.59|2906.59|2906.22|2906.22|0
1628773350000|2021-08-12 13:02:30|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2905.99|2905.99|0
1628773380000|2021-08-12 13:03:00|2906.28|2906.28|2906.42|2906.42|2906.42|2906.42|2906.28|2906.28|0
1628773390000|2021-08-12 13:03:10|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|0
1628773410000|2021-08-12 13:03:30|2906.82|2906.82|2907.28|2907.28|2907.28|2907.28|2906.82|2906.82|0
1628773430000|2021-08-12 13:03:50|2907.34|2907.34|2907.28|2907.28|2907.34|2907.34|2907.28|2907.28|0
1628773440000|2021-08-12 13:04:00|2906.95|2906.95|2906.67|2906.67|2906.95|2906.95|2906.67|2906.67|0
1628773450000|2021-08-12 13:04:10|2906.34|2906.34|2906.3|2906.3|2906.34|2906.34|2906.3|2906.3|0
1628773460000|2021-08-12 13:04:20|2906.41|2906.41|2906.86|2906.86|2906.86|2906.86|2906.41|2906.41|0
1628773480000|2021-08-12 13:04:40|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1628773490000|2021-08-12 13:04:50|2906.87|2906.87|2907.7|2907.7|2907.7|2907.7|2906.87|2906.87|0
1628773500000|2021-08-12 13:05:00|2907.42|2907.42|2907.03|2907.03|2907.42|2907.42|2907.03|2907.03|0
1628773510000|2021-08-12 13:05:10|2906.87|2906.87|2906.7|2906.7|2906.87|2906.87|2906.7|2906.7|0
1628773520000|2021-08-12 13:05:20|2906.53|2906.53|2906.31|2906.31|2906.53|2906.53|2906.31|2906.31|0
1628773530000|2021-08-12 13:05:30|2906.1|2906.1|2906.35|2906.35|2906.35|2906.35|2905.77|2905.77|0
1628773540000|2021-08-12 13:05:40|2906.85|2906.85|2906.93|2906.93|2906.93|2906.93|2906.85|2906.85|0
1628773550000|2021-08-12 13:05:50|2907.02|2907.02|2907.3|2907.3|2907.3|2907.3|2907.02|2907.02|0
1628773560000|2021-08-12 13:06:00|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|2907.24|0
1628773570000|2021-08-12 13:06:10|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1628773580000|2021-08-12 13:06:20|2907.18|2907.18|2907.77|2907.77|2907.77|2907.77|2907.18|2907.18|0
1628773590000|2021-08-12 13:06:30|2907.61|2907.61|2907.55|2907.55|2907.61|2907.61|2907.55|2907.55|0
1628773600000|2021-08-12 13:06:40|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|2907.38|0
1628773620000|2021-08-12 13:07:00|2907.55|2907.55|2908.34|2908.34|2908.37|2908.37|2907.55|2907.55|0
1628773650000|2021-08-12 13:07:30|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|2908.23|0
1628773680000|2021-08-12 13:08:00|2908.05|2908.05|2907.57|2907.57|2908.05|2908.05|2907.55|2907.55|0
1628773690000|2021-08-12 13:08:10|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|2907.8|0
1628773700000|2021-08-12 13:08:20|2907.82|2907.82|2908.06|2908.06|2908.06|2908.06|2907.82|2907.82|0
1628773710000|2021-08-12 13:08:30|2908.12|2908.12|2909.13|2909.13|2909.13|2909.13|2908.12|2908.12|0
1628773720000|2021-08-12 13:08:40|2909.46|2909.46|2909.71|2909.71|2909.71|2909.71|2909.46|2909.46|0
1628773730000|2021-08-12 13:08:50|2909.66|2909.66|2909.6|2909.6|2909.66|2909.66|2909.6|2909.6|0
1628773740000|2021-08-12 13:09:00|2909.66|2909.66|2909.26|2909.26|2909.66|2909.66|2909.26|2909.26|0
1628773750000|2021-08-12 13:09:10|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|2909.35|0
1628773760000|2021-08-12 13:09:20|2909.46|2909.46|2909.78|2909.78|2909.78|2909.78|2909.46|2909.46|0
1628773770000|2021-08-12 13:09:30|2909.84|2909.84|2909.67|2909.67|2909.96|2909.96|2909.67|2909.67|0
1628773780000|2021-08-12 13:09:40|2909.61|2909.61|2909.5|2909.5|2909.61|2909.61|2909.5|2909.5|0
1628773790000|2021-08-12 13:09:50|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1628773820000|2021-08-12 13:10:20|2909.99|2909.99|2910.72|2910.72|2910.72|2910.72|2909.99|2909.99|0
1628773830000|2021-08-12 13:10:30|2910.77|2910.77|2910.9|2910.9|2910.9|2910.9|2910.77|2910.77|0
1628773860000|2021-08-12 13:11:00|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1628773870000|2021-08-12 13:11:10|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|2911.19|0
1628773880000|2021-08-12 13:11:20|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1628773890000|2021-08-12 13:11:30|2911.2|2911.2|2911.18|2911.18|2911.2|2911.2|2911.18|2911.18|0
1628773900000|2021-08-12 13:11:40|2911.23|2911.23|2911.71|2911.71|2911.71|2911.71|2911.23|2911.23|0
1628773910000|2021-08-12 13:11:50|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|2911.8|0
1628773920000|2021-08-12 13:12:00|2911.68|2911.68|2911.04|2911.04|2911.75|2911.75|2911.04|2911.04|0
1628773930000|2021-08-12 13:12:10|2911|2911|2911|2911|2911|2911|2911|2911|0
1628773940000|2021-08-12 13:12:20|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|2911.04|0
1628773950000|2021-08-12 13:12:30|2910.98|2910.98|2910.87|2910.87|2910.98|2910.98|2910.87|2910.87|0
1628773960000|2021-08-12 13:12:40|2910.79|2910.79|2910.65|2910.65|2910.79|2910.79|2910.65|2910.65|0
1628773970000|2021-08-12 13:12:50|2910.71|2910.71|2911.21|2911.21|2911.21|2911.21|2910.71|2910.71|0
1628773980000|2021-08-12 13:13:00|2911.04|2911.04|2910.71|2910.71|2911.04|2911.04|2910.71|2910.71|0
1628773990000|2021-08-12 13:13:10|2910.41|2910.41|2909.99|2909.99|2910.41|2910.41|2909.99|2909.99|0
1628774000000|2021-08-12 13:13:20|2910.16|2910.16|2910.33|2910.33|2910.33|2910.33|2910.16|2910.16|0
1628774010000|2021-08-12 13:13:30|2910.1|2910.1|2910.44|2910.44|2910.44|2910.44|2910.1|2910.1|0
1628774020000|2021-08-12 13:13:40|2910.48|2910.48|2910.67|2910.67|2910.67|2910.67|2910.48|2910.48|0
1628774030000|2021-08-12 13:13:50|2910.75|2910.75|2910.69|2910.69|2910.75|2910.75|2910.69|2910.69|0
1628774040000|2021-08-12 13:14:00|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1628774050000|2021-08-12 13:14:10|2910.52|2910.52|2910.58|2910.58|2910.58|2910.58|2910.52|2910.52|0
1628774060000|2021-08-12 13:14:20|2910.38|2910.38|2910.72|2910.72|2910.72|2910.72|2910.38|2910.38|0
1628774070000|2021-08-12 13:14:30|2910.8|2910.8|2910.59|2910.59|2910.8|2910.8|2910.59|2910.59|0
1628774080000|2021-08-12 13:14:40|2910.51|2910.51|2910.12|2910.12|2910.51|2910.51|2910.12|2910.12|0
1628774110000|2021-08-12 13:15:10|2910.16|2910.16|2910.05|2910.05|2910.16|2910.16|2910.05|2910.05|0
1628774120000|2021-08-12 13:15:20|2909.88|2909.88|2910.32|2910.32|2910.32|2910.32|2909.88|2909.88|0
1628774130000|2021-08-12 13:15:30|2910.65|2910.65|2910.65|2910.65|2910.65|2910.65|2910.49|2910.49|0
1628774140000|2021-08-12 13:15:40|2910.74|2910.74|2910.82|2910.82|2910.87|2910.87|2910.74|2910.74|0
1628774150000|2021-08-12 13:15:50|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|2910.76|0
1628774160000|2021-08-12 13:16:00|2910.7|2910.7|2910.42|2910.42|2910.7|2910.7|2910.42|2910.42|0
1628774170000|2021-08-12 13:16:10|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|0
1628774180000|2021-08-12 13:16:20|2910.64|2910.64|2910.68|2910.68|2910.68|2910.68|2910.64|2910.64|0
1628774190000|2021-08-12 13:16:30|2910.63|2910.63|2910.57|2910.57|2910.63|2910.63|2910.51|2910.51|0
1628774200000|2021-08-12 13:16:40|2910.74|2910.74|2910.18|2910.18|2910.74|2910.74|2910.01|2910.01|0
1628774210000|2021-08-12 13:16:50|2910.34|2910.34|2910.46|2910.46|2910.46|2910.46|2910.34|2910.34|0
1628774220000|2021-08-12 13:17:00|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|2910.63|0
1628774230000|2021-08-12 13:17:10|2910.79|2910.79|2911.4|2911.4|2911.4|2911.4|2910.79|2910.79|0
1628774240000|2021-08-12 13:17:20|2911.46|2911.46|2911.32|2911.32|2911.46|2911.46|2911.32|2911.32|0
1628774250000|2021-08-12 13:17:30|2911.28|2911.28|2910.7|2910.7|2911.37|2911.37|2910.7|2910.7|0
1628774260000|2021-08-12 13:17:40|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1628774280000|2021-08-12 13:18:00|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1628774290000|2021-08-12 13:18:10|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|2910.68|0
1628774310000|2021-08-12 13:18:30|2910.74|2910.74|2910.89|2910.89|2910.91|2910.91|2910.74|2910.74|0
1628774320000|2021-08-12 13:18:40|2910.49|2910.49|2910.58|2910.58|2910.58|2910.58|2910.49|2910.49|0
1628774340000|2021-08-12 13:19:00|2910.52|2910.52|2910.37|2910.37|2910.52|2910.52|2910.37|2910.37|0
1628774350000|2021-08-12 13:19:10|2910.43|2910.43|2910.37|2910.37|2910.43|2910.43|2910.37|2910.37|0
1628774360000|2021-08-12 13:19:20|2910.04|2910.04|2909.71|2909.71|2910.04|2910.04|2909.71|2909.71|0
1628774370000|2021-08-12 13:19:30|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1628774380000|2021-08-12 13:19:40|2909.71|2909.71|2909.66|2909.66|2909.71|2909.71|2909.62|2909.62|0
1628774400000|2021-08-12 13:20:00|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1628774410000|2021-08-12 13:20:10|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|2909.7|0
1628774420000|2021-08-12 13:20:20|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|0
1628774430000|2021-08-12 13:20:30|2909.8|2909.8|2909.75|2909.75|2909.85|2909.85|2909.75|2909.75|0
1628774440000|2021-08-12 13:20:40|2909.64|2909.64|2909.48|2909.48|2909.64|2909.64|2909.48|2909.48|0
1628774450000|2021-08-12 13:20:50|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|2909.31|0
1628774460000|2021-08-12 13:21:00|2909.37|2909.37|2908.93|2908.93|2909.37|2909.37|2908.93|2908.93|0
1628774470000|2021-08-12 13:21:10|2908.91|2908.91|2908.89|2908.89|2908.91|2908.91|2908.89|2908.89|0
1628774500000|2021-08-12 13:21:40|2909.01|2909.01|2909.03|2909.03|2909.2|2909.2|2909.01|2909.01|0
1628774510000|2021-08-12 13:21:50|2909.2|2909.2|2909.87|2909.87|2909.87|2909.87|2909.2|2909.2|0
1628774530000|2021-08-12 13:22:10|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|2909.81|0
1628774550000|2021-08-12 13:22:30|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|2909.98|0
1628774560000|2021-08-12 13:22:40|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1628774570000|2021-08-12 13:22:50|2909.76|2909.76|2909.48|2909.48|2909.76|2909.76|2909.48|2909.48|0
1628774580000|2021-08-12 13:23:00|2909.42|2909.42|2908.57|2908.57|2909.42|2909.42|2908.57|2908.57|0
1628774590000|2021-08-12 13:23:10|2908.52|2908.52|2908.43|2908.43|2908.52|2908.52|2908.43|2908.43|0
1628774600000|2021-08-12 13:23:20|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1628774620000|2021-08-12 13:23:40|2907.88|2907.88|2908.68|2908.68|2908.68|2908.68|2907.88|2907.88|0
1628774630000|2021-08-12 13:23:50|2908.79|2908.79|2908.68|2908.68|2908.85|2908.85|2908.68|2908.68|0
1628774640000|2021-08-12 13:24:00|2908.24|2908.24|2908.09|2908.09|2908.24|2908.24|2908.09|2908.09|0
1628774650000|2021-08-12 13:24:10|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|2908.07|0
1628774660000|2021-08-12 13:24:20|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|2908.4|0
1628774680000|2021-08-12 13:24:40|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1628774690000|2021-08-12 13:24:50|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|2908.32|0
1628774700000|2021-08-12 13:25:00|2908.27|2908.27|2908.63|2908.63|2908.63|2908.63|2908.27|2908.27|0
1628774710000|2021-08-12 13:25:10|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|2908.72|0
1628774730000|2021-08-12 13:25:30|2908.88|2908.88|2909.01|2909.01|2909.01|2909.01|2908.88|2908.88|0
1628774740000|2021-08-12 13:25:40|2909.34|2909.34|2909.45|2909.45|2909.45|2909.45|2909.34|2909.34|0
1628774760000|2021-08-12 13:26:00|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|2909.51|0
1628774770000|2021-08-12 13:26:10|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1628774780000|2021-08-12 13:26:20|2909.73|2909.73|2910.13|2910.13|2910.13|2910.13|2909.73|2909.73|0
1628774790000|2021-08-12 13:26:30|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1628774800000|2021-08-12 13:26:40|2910.01|2910.01|2909.85|2909.85|2910.01|2910.01|2909.85|2909.85|0
1628774810000|2021-08-12 13:26:50|2909.68|2909.68|2909.64|2909.64|2909.72|2909.72|2909.59|2909.59|0
1628774820000|2021-08-12 13:27:00|2909.55|2909.55|2909.23|2909.23|2909.55|2909.55|2909.23|2909.23|0
1628774830000|2021-08-12 13:27:10|2909.18|2909.18|2908.56|2908.56|2909.18|2909.18|2908.54|2908.54|0
1628774850000|2021-08-12 13:27:30|2908.58|2908.58|2908.71|2908.71|2908.71|2908.71|2908.54|2908.54|0
1628774870000|2021-08-12 13:27:50|2908.76|2908.76|2909.27|2909.27|2909.27|2909.27|2908.76|2908.76|0
1628774880000|2021-08-12 13:28:00|2909.43|2909.43|2909.96|2909.96|2909.96|2909.96|2909.43|2909.43|0
1628774890000|2021-08-12 13:28:10|2910.3|2910.3|2910.52|2910.52|2910.91|2910.91|2910.24|2910.24|0
1628774900000|2021-08-12 13:28:20|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|2910.5|0
1628774910000|2021-08-12 13:28:30|2910.46|2910.46|2910.17|2910.17|2910.46|2910.46|2910.17|2910.17|0
1628774920000|2021-08-12 13:28:40|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|2909.84|0
1628774970000|2021-08-12 13:29:30|2909.88|2909.88|2910.3|2910.3|2910.44|2910.44|2909.88|2909.88|0
1628775000000|2021-08-12 13:30:00|2910.63|2910.63|2908.73|2908.73|2910.63|2910.63|2908.67|2908.67|0
1628775010000|2021-08-12 13:30:10|2908.71|2908.71|2909.66|2909.66|2909.66|2909.66|2908.59|2908.59|0
1628775020000|2021-08-12 13:30:20|2909.75|2909.75|2910.24|2910.24|2910.24|2910.24|2909.75|2909.75|0
1628775030000|2021-08-12 13:30:30|2910.08|2910.08|2912.18|2912.18|2912.23|2912.23|2910.08|2910.08|0
1628775040000|2021-08-12 13:30:40|2912.29|2912.29|2911.69|2911.69|2912.29|2912.29|2911.03|2911.03|0
1628775050000|2021-08-12 13:30:50|2911.53|2911.53|2910.3|2910.3|2911.53|2911.53|2910.3|2910.3|0
1628775060000|2021-08-12 13:31:00|2910.18|2910.18|2909.6|2909.6|2910.18|2910.18|2908.57|2908.57|0
1628775070000|2021-08-12 13:31:10|2909.66|2909.66|2909.42|2909.42|2909.7|2909.7|2909.42|2909.42|0
1628775080000|2021-08-12 13:31:20|2909.25|2909.25|2908.78|2908.78|2909.25|2909.25|2908.78|2908.78|0
1628775090000|2021-08-12 13:31:30|2908.6|2908.6|2909.84|2909.84|2909.84|2909.84|2908.6|2908.6|0
1628775100000|2021-08-12 13:31:40|2910.67|2910.67|2910.72|2910.72|2911.12|2911.12|2910.45|2910.45|0
1628775110000|2021-08-12 13:31:50|2910.75|2910.75|2910.91|2910.91|2910.91|2910.91|2910.75|2910.75|0
1628775120000|2021-08-12 13:32:00|2910.68|2910.68|2909.78|2909.78|2910.68|2910.68|2909.45|2909.45|0
1628775130000|2021-08-12 13:32:10|2909.76|2909.76|2909.33|2909.33|2909.76|2909.76|2909.33|2909.33|0
1628775140000|2021-08-12 13:32:20|2909.22|2909.22|2908.27|2908.27|2909.22|2909.22|2908.27|2908.27|0
1628775150000|2021-08-12 13:32:30|2908.33|2908.33|2908.33|2908.33|2908.33|2908.33|2908.33|2908.33|0
1628775160000|2021-08-12 13:32:40|2908.29|2908.29|2907.34|2907.34|2908.29|2908.29|2907.22|2907.22|0
1628775170000|2021-08-12 13:32:50|2906.59|2906.59|2906.47|2906.47|2906.59|2906.59|2906.41|2906.41|0
1628775180000|2021-08-12 13:33:00|2906.36|2906.36|2907.08|2907.08|2907.08|2907.08|2905.9|2905.9|0
1628775190000|2021-08-12 13:33:10|2907.12|2907.12|2905.23|2905.23|2907.12|2907.12|2905.06|2905.06|0
1628775200000|2021-08-12 13:33:20|2905.17|2905.17|2905.03|2905.03|2905.17|2905.17|2905.03|2905.03|0
1628775210000|2021-08-12 13:33:30|2904.7|2904.7|2904.68|2904.68|2904.7|2904.7|2904.13|2904.13|0
1628775220000|2021-08-12 13:33:40|2904.96|2904.96|2904.9|2904.9|2904.96|2904.96|2904.9|2904.9|0
1628775230000|2021-08-12 13:33:50|2905.07|2905.07|2906.44|2906.44|2906.44|2906.44|2904.96|2904.96|0
1628775240000|2021-08-12 13:34:00|2906.33|2906.33|2906.38|2906.38|2906.38|2906.38|2906.1|2906.1|0
1628775250000|2021-08-12 13:34:10|2906.21|2906.21|2907.16|2907.16|2907.16|2907.16|2906.21|2906.21|0
1628775260000|2021-08-12 13:34:20|2908.16|2908.16|2908.61|2908.61|2908.61|2908.61|2908.16|2908.16|0
1628775270000|2021-08-12 13:34:30|2909.25|2909.25|2909.34|2909.34|2909.46|2909.46|2909.12|2909.12|0
1628775290000|2021-08-12 13:34:50|2909.36|2909.36|2911.66|2911.66|2911.66|2911.66|2909.36|2909.36|0
1628775300000|2021-08-12 13:35:00|2911.77|2911.77|2912.1|2912.1|2912.19|2912.19|2911.77|2911.77|0
1628775310000|2021-08-12 13:35:10|2912.12|2912.12|2914.03|2914.03|2914.03|2914.03|2912.12|2912.12|0
1628775320000|2021-08-12 13:35:20|2913.97|2913.97|2915.18|2915.18|2915.5|2915.5|2913.97|2913.97|0
1628775330000|2021-08-12 13:35:30|2915.24|2915.24|2914.24|2914.24|2915.24|2915.24|2914.24|2914.24|0
1628775340000|2021-08-12 13:35:40|2913.9|2913.9|2913.64|2913.64|2913.9|2913.9|2913.64|2913.64|0
1628775350000|2021-08-12 13:35:50|2913.37|2913.37|2913.55|2913.55|2913.55|2913.55|2913.09|2913.09|0
1628775360000|2021-08-12 13:36:00|2913.89|2913.89|2914.1|2914.1|2914.1|2914.1|2913.41|2913.41|0
1628775370000|2021-08-12 13:36:10|2914.16|2914.16|2914.71|2914.71|2914.75|2914.75|2914.16|2914.16|0
1628775380000|2021-08-12 13:36:20|2915.05|2915.05|2914.35|2914.35|2915.21|2915.21|2914.35|2914.35|0
1628775390000|2021-08-12 13:36:30|2913.8|2913.8|2913.97|2913.97|2913.97|2913.97|2913.47|2913.47|0
1628775400000|2021-08-12 13:36:40|2914.92|2914.92|2914.72|2914.72|2915.14|2915.14|2914.72|2914.72|0
1628775410000|2021-08-12 13:36:50|2914.56|2914.56|2915.38|2915.38|2915.38|2915.38|2914.56|2914.56|0
1628775420000|2021-08-12 13:37:00|2915.33|2915.33|2915.39|2915.39|2915.55|2915.55|2915.22|2915.22|0
1628775430000|2021-08-12 13:37:10|2915.16|2915.16|2915.14|2915.14|2915.16|2915.16|2915.14|2915.14|0
1628775440000|2021-08-12 13:37:20|2914.97|2914.97|2915.25|2915.25|2915.25|2915.25|2914.97|2914.97|0
1628775450000|2021-08-12 13:37:30|2915.2|2915.2|2915.45|2915.45|2915.62|2915.62|2915.2|2915.2|0
1628775460000|2021-08-12 13:37:40|2915.16|2915.16|2913.71|2913.71|2915.16|2915.16|2913.54|2913.54|0
1628775470000|2021-08-12 13:37:50|2913.59|2913.59|2913.18|2913.18|2913.59|2913.59|2913.18|2913.18|0
1628775480000|2021-08-12 13:38:00|2913.3|2913.3|2913.07|2913.07|2913.4|2913.4|2913.02|2913.02|0
1628775490000|2021-08-12 13:38:10|2913.23|2913.23|2913.34|2913.34|2913.4|2913.4|2913.23|2913.23|0
1628775500000|2021-08-12 13:38:20|2913.4|2913.4|2913.37|2913.37|2913.57|2913.57|2913.31|2913.31|0
1628775510000|2021-08-12 13:38:30|2913.53|2913.53|2912.11|2912.11|2913.98|2913.98|2912.11|2912.11|0
1628775520000|2021-08-12 13:38:40|2912.12|2912.12|2912.14|2912.14|2912.26|2912.26|2911.87|2911.87|0
1628775530000|2021-08-12 13:38:50|2912.48|2912.48|2912.09|2912.09|2912.52|2912.52|2912.09|2912.09|0
1628775540000|2021-08-12 13:39:00|2912.03|2912.03|2911.66|2911.66|2912.03|2912.03|2911.66|2911.66|0
1628775550000|2021-08-12 13:39:10|2911.6|2911.6|2911.77|2911.77|2911.77|2911.77|2911.6|2911.6|0
1628775560000|2021-08-12 13:39:20|2912.05|2912.05|2911.83|2911.83|2912.05|2912.05|2911.83|2911.83|0
1628775570000|2021-08-12 13:39:30|2911.88|2911.88|2911.88|2911.88|2911.94|2911.94|2911.88|2911.88|0
1628775580000|2021-08-12 13:39:40|2911.72|2911.72|2912.05|2912.05|2912.05|2912.05|2911.61|2911.61|0
1628775590000|2021-08-12 13:39:50|2912.16|2912.16|2912.05|2912.05|2912.16|2912.16|2912.05|2912.05|0
1628775600000|2021-08-12 13:40:00|2912.21|2912.21|2915.01|2915.01|2915.01|2915.01|2912.21|2912.21|0
1628775610000|2021-08-12 13:40:10|2915.16|2915.16|2914.69|2914.69|2915.25|2915.25|2914.69|2914.69|0
1628775620000|2021-08-12 13:40:20|2914.53|2914.53|2914.22|2914.22|2914.53|2914.53|2914.22|2914.22|0
1628775630000|2021-08-12 13:40:30|2914.17|2914.17|2914.11|2914.11|2914.17|2914.17|2914.11|2914.11|0
1628775650000|2021-08-12 13:40:50|2914.07|2914.07|2913.57|2913.57|2914.41|2914.41|2913.57|2913.57|0
1628775660000|2021-08-12 13:41:00|2913.4|2913.4|2913.18|2913.18|2913.4|2913.4|2913.18|2913.18|0
1628775670000|2021-08-12 13:41:10|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|0
1628775680000|2021-08-12 13:41:20|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|2913.18|0
1628775690000|2021-08-12 13:41:30|2913.34|2913.34|2913.45|2913.45|2913.45|2913.45|2913.34|2913.34|0
1628775700000|2021-08-12 13:41:40|2913.12|2913.12|2913.05|2913.05|2913.12|2913.12|2912.89|2912.89|0
1628775710000|2021-08-12 13:41:50|2913.11|2913.11|2913.57|2913.57|2913.57|2913.57|2913.05|2913.05|0
1628775720000|2021-08-12 13:42:00|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1628775730000|2021-08-12 13:42:10|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|2913.51|0
1628775740000|2021-08-12 13:42:20|2914.12|2914.12|2914.06|2914.06|2914.12|2914.12|2914.06|2914.06|0
1628775750000|2021-08-12 13:42:30|2913.84|2913.84|2913.78|2913.78|2913.84|2913.84|2913.73|2913.73|0
1628775760000|2021-08-12 13:42:40|2913.83|2913.83|2914.16|2914.16|2914.16|2914.16|2913.78|2913.78|0
1628775770000|2021-08-12 13:42:50|2914.1|2914.1|2914.05|2914.05|2914.1|2914.1|2913.99|2913.99|0
1628775780000|2021-08-12 13:43:00|2913.88|2913.88|2912.68|2912.68|2913.88|2913.88|2912.68|2912.68|0
1628775790000|2021-08-12 13:43:10|2912.85|2912.85|2913.05|2913.05|2913.05|2913.05|2912.81|2912.81|0
1628775800000|2021-08-12 13:43:20|2913.13|2913.13|2913.91|2913.91|2914.02|2914.02|2913.13|2913.13|0
1628775810000|2021-08-12 13:43:30|2913.83|2913.83|2912.43|2912.43|2913.83|2913.83|2912.43|2912.43|0
1628775820000|2021-08-12 13:43:40|2911.93|2911.93|2911.06|2911.06|2911.93|2911.93|2911.06|2911.06|0
1628775830000|2021-08-12 13:43:50|2911|2911|2910.92|2910.92|2911.06|2911.06|2910.83|2910.83|0
1628775840000|2021-08-12 13:44:00|2911|2911|2909.84|2909.84|2911.17|2911.17|2909.84|2909.84|0
1628775850000|2021-08-12 13:44:10|2910.18|2910.18|2910.4|2910.4|2910.51|2910.51|2910.18|2910.18|0
1628775860000|2021-08-12 13:44:20|2910.29|2910.29|2910.17|2910.17|2910.29|2910.29|2910.17|2910.17|0
1628775870000|2021-08-12 13:44:30|2910.12|2910.12|2910.06|2910.06|2910.41|2910.41|2910.06|2910.06|0
1628775880000|2021-08-12 13:44:40|2909.9|2909.9|2909.73|2909.73|2909.9|2909.9|2909.73|2909.73|0
1628775890000|2021-08-12 13:44:50|2909.65|2909.65|2909.73|2909.73|2909.73|2909.73|2909.65|2909.65|0
1628775900000|2021-08-12 13:45:00|2909.64|2909.64|2909.51|2909.51|2910.01|2910.01|2909.51|2909.51|0
1628775910000|2021-08-12 13:45:10|2909.43|2909.43|2908.61|2908.61|2909.43|2909.43|2908.55|2908.55|0
1628775920000|2021-08-12 13:45:20|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|2908.57|0
1628775930000|2021-08-12 13:45:30|2908.55|2908.55|2908.7|2908.7|2908.72|2908.72|2908.55|2908.55|0
1628775940000|2021-08-12 13:45:40|2908.67|2908.67|2909.07|2909.07|2909.07|2909.07|2908.67|2908.67|0
1628775950000|2021-08-12 13:45:50|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1628775960000|2021-08-12 13:46:00|2908.95|2908.95|2909.59|2909.59|2909.59|2909.59|2908.95|2908.95|0
1628775970000|2021-08-12 13:46:10|2909.42|2909.42|2908.56|2908.56|2909.42|2909.42|2908.56|2908.56|0
1628775980000|2021-08-12 13:46:20|2908.73|2908.73|2909.22|2909.22|2909.22|2909.22|2908.73|2908.73|0
1628776000000|2021-08-12 13:46:40|2909.27|2909.27|2909.33|2909.33|2909.33|2909.33|2909.27|2909.27|0
1628776010000|2021-08-12 13:46:50|2909|2909|2908.89|2908.89|2909|2909|2908.89|2908.89|0
1628776020000|2021-08-12 13:47:00|2908.94|2908.94|2908.83|2908.83|2908.94|2908.94|2908.83|2908.83|0
1628776030000|2021-08-12 13:47:10|2908.05|2908.05|2907.62|2907.62|2908.11|2908.11|2907.62|2907.62|0
1628776040000|2021-08-12 13:47:20|2907.46|2907.46|2906.81|2906.81|2907.46|2907.46|2906.72|2906.72|0
1628776050000|2021-08-12 13:47:30|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|2906.64|0
1628776060000|2021-08-12 13:47:40|2906.65|2906.65|2906.57|2906.57|2906.65|2906.65|2906.57|2906.57|0
1628776070000|2021-08-12 13:47:50|2906.79|2906.79|2907|2907|2907|2907|2906.79|2906.79|0
1628776080000|2021-08-12 13:48:00|2907.16|2907.16|2907.11|2907.11|2907.44|2907.44|2907.11|2907.11|0
1628776090000|2021-08-12 13:48:10|2907.19|2907.19|2907.42|2907.42|2907.42|2907.42|2907.19|2907.19|0
1628776100000|2021-08-12 13:48:20|2907.37|2907.37|2907.48|2907.48|2907.48|2907.48|2907.37|2907.37|0
1628776110000|2021-08-12 13:48:30|2907.81|2907.81|2908.04|2908.04|2908.04|2908.04|2907.81|2907.81|0
1628776120000|2021-08-12 13:48:40|2907.92|2907.92|2907.38|2907.38|2907.92|2907.92|2907.38|2907.38|0
1628776130000|2021-08-12 13:48:50|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|0
1628776140000|2021-08-12 13:49:00|2907.2|2907.2|2905.84|2905.84|2907.2|2907.2|2905.84|2905.84|0
1628776150000|2021-08-12 13:49:10|2905.82|2905.82|2905.76|2905.76|2905.82|2905.82|2905.76|2905.76|0
1628776160000|2021-08-12 13:49:20|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|2905.68|0
1628776170000|2021-08-12 13:49:30|2905.62|2905.62|2905.54|2905.54|2905.62|2905.62|2905.54|2905.54|0
1628776180000|2021-08-12 13:49:40|2905.4|2905.4|2905.68|2905.68|2905.68|2905.68|2905.28|2905.28|0
1628776190000|2021-08-12 13:49:50|2905.76|2905.76|2906.25|2906.25|2906.25|2906.25|2905.76|2905.76|0
1628776200000|2021-08-12 13:50:00|2906.36|2906.36|2906.44|2906.44|2906.44|2906.44|2906.36|2906.36|0
1628776210000|2021-08-12 13:50:10|2906.61|2906.61|2906.66|2906.66|2906.66|2906.66|2906.61|2906.61|0
1628776220000|2021-08-12 13:50:20|2906.62|2906.62|2905.32|2905.32|2906.62|2906.62|2905.32|2905.32|0
1628776230000|2021-08-12 13:50:30|2905.28|2905.28|2905.26|2905.26|2905.28|2905.28|2905.26|2905.26|0
1628776240000|2021-08-12 13:50:40|2905.2|2905.2|2905.09|2905.09|2905.2|2905.2|2905.09|2905.09|0
1628776250000|2021-08-12 13:50:50|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|2905.2|0
1628776260000|2021-08-12 13:51:00|2904.87|2904.87|2904.18|2904.18|2904.87|2904.87|2904.05|2904.05|0
1628776270000|2021-08-12 13:51:10|2904.12|2904.12|2903.8|2903.8|2904.12|2904.12|2903.78|2903.78|0
1628776280000|2021-08-12 13:51:20|2903.75|2903.75|2903.61|2903.61|2903.75|2903.75|2903.44|2903.44|0
1628776290000|2021-08-12 13:51:30|2903.57|2903.57|2903.92|2903.92|2903.92|2903.92|2903.56|2903.56|0
1628776300000|2021-08-12 13:51:40|2904.05|2904.05|2904.05|2904.05|2904.05|2904.05|2904.05|2904.05|0
1628776310000|2021-08-12 13:51:50|2904.21|2904.21|2904.52|2904.52|2904.52|2904.52|2904.21|2904.21|0
1628776320000|2021-08-12 13:52:00|2904.58|2904.58|2903.66|2903.66|2904.58|2904.58|2903.66|2903.66|0
1628776340000|2021-08-12 13:52:20|2903.49|2903.49|2902.77|2902.77|2903.49|2903.49|2902.77|2902.77|0
1628776350000|2021-08-12 13:52:30|2902.69|2902.69|2902.89|2902.89|2902.89|2902.89|2902.4|2902.4|0
1628776360000|2021-08-12 13:52:40|2902.91|2902.91|2902.96|2902.96|2903.02|2903.02|2902.91|2902.91|0
1628776370000|2021-08-12 13:52:50|2902.58|2902.58|2902.77|2902.77|2902.77|2902.77|2902.58|2902.58|0
1628776380000|2021-08-12 13:53:00|2902.6|2902.6|2902.49|2902.49|2902.6|2902.6|2902.33|2902.33|0
1628776390000|2021-08-12 13:53:10|2902.45|2902.45|2901.49|2901.49|2902.45|2902.45|2901.49|2901.49|0
1628776400000|2021-08-12 13:53:20|2901.55|2901.55|2901.82|2901.82|2901.82|2901.82|2901.55|2901.55|0
1628776410000|2021-08-12 13:53:30|2901.77|2901.77|2901.94|2901.94|2901.94|2901.94|2901.77|2901.77|0
1628776420000|2021-08-12 13:53:40|2901.99|2901.99|2902.37|2902.37|2902.37|2902.37|2901.99|2901.99|0
1628776430000|2021-08-12 13:53:50|2902.43|2902.43|2902.37|2902.37|2902.43|2902.43|2902.37|2902.37|0
1628776440000|2021-08-12 13:54:00|2902.25|2902.25|2901.6|2901.6|2902.25|2902.25|2901.6|2901.6|0
1628776450000|2021-08-12 13:54:10|2901.58|2901.58|2900.86|2900.86|2901.58|2901.58|2900.86|2900.86|0
1628776470000|2021-08-12 13:54:30|2900.85|2900.85|2900.8|2900.8|2900.88|2900.88|2900.8|2900.8|0
1628776480000|2021-08-12 13:54:40|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|2900.63|0
1628776490000|2021-08-12 13:54:50|2900.47|2900.47|2900.24|2900.24|2900.47|2900.47|2900.22|2900.22|0
1628776500000|2021-08-12 13:55:00|2900.08|2900.08|2900|2900|2900.08|2900.08|2900|2900|0
1628776510000|2021-08-12 13:55:10|2900.11|2900.11|2900.11|2900.11|2900.11|2900.11|2900.06|2900.06|0
1628776520000|2021-08-12 13:55:20|2899.95|2899.95|2899.67|2899.67|2899.95|2899.95|2899.67|2899.67|0
1628776530000|2021-08-12 13:55:30|2899.73|2899.73|2898.78|2898.78|2899.79|2899.79|2898.78|2898.78|0
1628776540000|2021-08-12 13:55:40|2898.67|2898.67|2898.55|2898.55|2898.67|2898.67|2898.11|2898.11|0
1628776550000|2021-08-12 13:55:50|2898.39|2898.39|2898.5|2898.5|2898.5|2898.5|2898.29|2898.29|0
1628776560000|2021-08-12 13:56:00|2898.56|2898.56|2898.45|2898.45|2898.56|2898.56|2898.45|2898.45|0
1628776570000|2021-08-12 13:56:10|2898.5|2898.5|2898.65|2898.65|2898.65|2898.65|2898.5|2898.5|0
1628776580000|2021-08-12 13:56:20|2898.73|2898.73|2898.45|2898.45|2898.74|2898.74|2898.28|2898.28|0
1628776590000|2021-08-12 13:56:30|2898.12|2898.12|2898.53|2898.53|2898.53|2898.53|2897.97|2897.97|0
1628776600000|2021-08-12 13:56:40|2898.58|2898.58|2899.82|2899.82|2899.82|2899.82|2898.58|2898.58|0
1628776610000|2021-08-12 13:56:50|2899.93|2899.93|2900.18|2900.18|2900.18|2900.18|2899.93|2899.93|0
1628776620000|2021-08-12 13:57:00|2900.41|2900.41|2900.7|2900.7|2901.25|2901.25|2900.41|2900.41|0
1628776630000|2021-08-12 13:57:10|2900.42|2900.42|2900.33|2900.33|2900.42|2900.42|2900.33|2900.33|0
1628776640000|2021-08-12 13:57:20|2900.29|2900.29|2899.64|2899.64|2900.29|2900.29|2899.64|2899.64|0
1628776650000|2021-08-12 13:57:30|2899.6|2899.6|2899.36|2899.36|2899.6|2899.6|2899.26|2899.26|0
1628776660000|2021-08-12 13:57:40|2899.33|2899.33|2899.46|2899.46|2899.46|2899.46|2899.33|2899.33|0
1628776670000|2021-08-12 13:57:50|2899.56|2899.56|2900.12|2900.12|2900.12|2900.12|2899.56|2899.56|0
1628776680000|2021-08-12 13:58:00|2900.06|2900.06|2900|2900|2900.06|2900.06|2900|2900|0
1628776690000|2021-08-12 13:58:10|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1628776700000|2021-08-12 13:58:20|2899.85|2899.85|2900.29|2900.29|2900.29|2900.29|2899.85|2899.85|0
1628776710000|2021-08-12 13:58:30|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|2900.38|0
1628776720000|2021-08-12 13:58:40|2900.44|2900.44|2900.44|2900.44|2900.6|2900.6|2900.44|2900.44|0
1628776730000|2021-08-12 13:58:50|2900.6|2900.6|2900.72|2900.72|2900.72|2900.72|2900.6|2900.6|0
1628776740000|2021-08-12 13:59:00|2900.81|2900.81|2902.22|2902.22|2902.22|2902.22|2900.81|2900.81|0
1628776750000|2021-08-12 13:59:10|2902.11|2902.11|2901.63|2901.63|2902.11|2902.11|2901.63|2901.63|0
1628776760000|2021-08-12 13:59:20|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1628776770000|2021-08-12 13:59:30|2901.68|2901.68|2901.93|2901.93|2902.1|2902.1|2901.68|2901.68|0
1628776780000|2021-08-12 13:59:40|2902.04|2902.04|2902.04|2902.04|2902.16|2902.16|2902.03|2902.03|0
1628776790000|2021-08-12 13:59:50|2902.37|2902.37|2902.26|2902.26|2902.37|2902.37|2902.26|2902.26|0
1628776800000|2021-08-12 14:00:00|2902.32|2902.32|2902.43|2902.43|2902.43|2902.43|2902.27|2902.27|0
1628776810000|2021-08-12 14:00:10|2902.32|2902.32|2903.04|2903.04|2903.05|2903.05|2902.32|2902.32|0
1628776820000|2021-08-12 14:00:20|2903.21|2903.21|2903.26|2903.26|2903.26|2903.26|2903.15|2903.15|0
1628776830000|2021-08-12 14:00:30|2903.03|2903.03|2902.87|2902.87|2903.04|2903.04|2902.87|2902.87|0
1628776840000|2021-08-12 14:00:40|2902.71|2902.71|2902.54|2902.54|2902.71|2902.71|2902.54|2902.54|0
1628776850000|2021-08-12 14:00:50|2902.42|2902.42|2901.99|2901.99|2902.42|2902.42|2901.99|2901.99|0
1628776860000|2021-08-12 14:01:00|2902.1|2902.1|2903|2903|2903|2903|2902.1|2902.1|0
1628776870000|2021-08-12 14:01:10|2903.08|2903.08|2902.94|2902.94|2903.08|2903.08|2902.89|2902.89|0
1628776880000|2021-08-12 14:01:20|2903|2903|2903.16|2903.16|2903.33|2903.33|2903|2903|0
1628776890000|2021-08-12 14:01:30|2902.83|2902.83|2902.45|2902.45|2902.83|2902.83|2902.45|2902.45|0
1628776910000|2021-08-12 14:01:50|2902.34|2902.34|2902.58|2902.58|2902.58|2902.58|2902.09|2902.09|0
1628776920000|2021-08-12 14:02:00|2902.35|2902.35|2902.01|2902.01|2902.35|2902.35|2902.01|2902.01|0
1628776930000|2021-08-12 14:02:10|2901.84|2901.84|2901.93|2901.93|2901.93|2901.93|2901.84|2901.84|0
1628776940000|2021-08-12 14:02:20|2902.04|2902.04|2902|2902|2902.06|2902.06|2901.22|2901.22|0
1628776950000|2021-08-12 14:02:30|2902.06|2902.06|2902.56|2902.56|2902.56|2902.56|2902.06|2902.06|0
1628776960000|2021-08-12 14:02:40|2902.6|2902.6|2903.22|2903.22|2903.22|2903.22|2902.6|2902.6|0
1628776970000|2021-08-12 14:02:50|2903.3|2903.3|2903.15|2903.15|2903.44|2903.44|2903.15|2903.15|0
1628776980000|2021-08-12 14:03:00|2903.32|2903.32|2904.29|2904.29|2904.29|2904.29|2903.32|2903.32|0
1628776990000|2021-08-12 14:03:10|2904.41|2904.41|2904.82|2904.82|2904.82|2904.82|2904.41|2904.41|0
1628777000000|2021-08-12 14:03:20|2904.98|2904.98|2904.42|2904.42|2905.36|2905.36|2904.36|2904.36|0
1628777010000|2021-08-12 14:03:30|2904.59|2904.59|2904.81|2904.81|2904.81|2904.81|2904.59|2904.59|0
1628777040000|2021-08-12 14:04:00|2904.92|2904.92|2904.28|2904.28|2904.98|2904.98|2904.28|2904.28|0
1628777050000|2021-08-12 14:04:10|2904.45|2904.45|2904.26|2904.26|2904.45|2904.45|2904.26|2904.26|0
1628777060000|2021-08-12 14:04:20|2904.15|2904.15|2904.49|2904.49|2904.49|2904.49|2903.99|2903.99|0
1628777070000|2021-08-12 14:04:30|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|0
1628777080000|2021-08-12 14:04:40|2904.68|2904.68|2905.13|2905.13|2905.13|2905.13|2904.68|2904.68|0
1628777090000|2021-08-12 14:04:50|2905.07|2905.07|2905.6|2905.6|2905.6|2905.6|2905.02|2905.02|0
1628777100000|2021-08-12 14:05:00|2905.43|2905.43|2905.6|2905.6|2905.77|2905.77|2905.43|2905.43|0
1628777110000|2021-08-12 14:05:10|2905.49|2905.49|2904.76|2904.76|2905.58|2905.58|2904.76|2904.76|0
1628777120000|2021-08-12 14:05:20|2904.68|2904.68|2904.15|2904.15|2904.68|2904.68|2904.15|2904.15|0
1628777130000|2021-08-12 14:05:30|2903.81|2903.81|2902.12|2902.12|2903.81|2903.81|2902.12|2902.12|0
1628777140000|2021-08-12 14:05:40|2902.07|2902.07|2902.74|2902.74|2902.8|2902.8|2902.07|2902.07|0
1628777150000|2021-08-12 14:05:50|2902.57|2902.57|2901.61|2901.61|2902.57|2902.57|2901.61|2901.61|0
1628777160000|2021-08-12 14:06:00|2901.44|2901.44|2901.69|2901.69|2901.77|2901.77|2901.38|2901.38|0
1628777170000|2021-08-12 14:06:10|2901.81|2901.81|2901.79|2901.79|2901.81|2901.81|2901.75|2901.75|0
1628777180000|2021-08-12 14:06:20|2901.45|2901.45|2901.5|2901.5|2901.5|2901.5|2901.41|2901.41|0
1628777190000|2021-08-12 14:06:30|2901.44|2901.44|2901.4|2901.4|2901.44|2901.44|2901.4|2901.4|0
1628777200000|2021-08-12 14:06:40|2901.36|2901.36|2900.58|2900.58|2901.36|2901.36|2900.52|2900.52|0
1628777210000|2021-08-12 14:06:50|2900.64|2900.64|2900.81|2900.81|2900.81|2900.81|2900.64|2900.64|0
1628777220000|2021-08-12 14:07:00|2900.75|2900.75|2901.57|2901.57|2901.57|2901.57|2900.75|2900.75|0
1628777230000|2021-08-12 14:07:10|2901.24|2901.24|2900.51|2900.51|2901.34|2901.34|2900.4|2900.4|0
1628777240000|2021-08-12 14:07:20|2900.57|2900.57|2900.79|2900.79|2900.79|2900.79|2900.57|2900.57|0
1628777250000|2021-08-12 14:07:30|2900.75|2900.75|2900.71|2900.71|2900.75|2900.75|2900.71|2900.71|0
1628777260000|2021-08-12 14:07:40|2900.82|2900.82|2900.48|2900.48|2900.82|2900.82|2900.48|2900.48|0
1628777270000|2021-08-12 14:07:50|2900.6|2900.6|2899.88|2899.88|2900.6|2900.6|2899.72|2899.72|0
1628777280000|2021-08-12 14:08:00|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|2899.94|0
1628777290000|2021-08-12 14:08:10|2900.05|2900.05|2899.86|2899.86|2900.16|2900.16|2899.86|2899.86|0
1628777300000|2021-08-12 14:08:20|2899.53|2899.53|2899.04|2899.04|2899.87|2899.87|2899.04|2899.04|0
1628777310000|2021-08-12 14:08:30|2898.95|2898.95|2897.96|2897.96|2898.95|2898.95|2897.96|2897.96|0
1628777320000|2021-08-12 14:08:40|2898.05|2898.05|2898.77|2898.77|2898.77|2898.77|2897.92|2897.92|0
1628777330000|2021-08-12 14:08:50|2898.79|2898.79|2898.68|2898.68|2898.79|2898.79|2898.68|2898.68|0
1628777350000|2021-08-12 14:09:10|2898.35|2898.35|2898.24|2898.24|2898.35|2898.35|2898.01|2898.01|0
1628777360000|2021-08-12 14:09:20|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|2898.19|0
1628777370000|2021-08-12 14:09:30|2898.24|2898.24|2898.58|2898.58|2898.58|2898.58|2898.19|2898.19|0
1628777380000|2021-08-12 14:09:40|2898.63|2898.63|2898.63|2898.63|2898.8|2898.8|2898.63|2898.63|0
1628777390000|2021-08-12 14:09:50|2898.54|2898.54|2898.63|2898.63|2898.63|2898.63|2898.54|2898.54|0
1628777400000|2021-08-12 14:10:00|2898.46|2898.46|2898.69|2898.69|2898.69|2898.69|2898.46|2898.46|0
1628777410000|2021-08-12 14:10:10|2898.58|2898.58|2898.39|2898.39|2898.58|2898.58|2898.07|2898.07|0
1628777420000|2021-08-12 14:10:20|2898.45|2898.45|2897.59|2897.59|2898.45|2898.45|2897.59|2897.59|0
1628777430000|2021-08-12 14:10:30|2897.75|2897.75|2897.59|2897.59|2897.92|2897.92|2897.59|2897.59|0
1628777440000|2021-08-12 14:10:40|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.59|2897.59|0
1628777460000|2021-08-12 14:11:00|2897.64|2897.64|2896.82|2896.82|2897.7|2897.7|2896.82|2896.82|0
1628777470000|2021-08-12 14:11:10|2896.99|2896.99|2897.02|2897.02|2897.15|2897.15|2896.99|2896.99|0
1628777480000|2021-08-12 14:11:20|2897.68|2897.68|2898.34|2898.34|2898.63|2898.63|2897.68|2897.68|0
1628777490000|2021-08-12 14:11:30|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|2898.18|0
1628777500000|2021-08-12 14:11:40|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|2898.29|0
1628777510000|2021-08-12 14:11:50|2898.01|2898.01|2897.56|2897.56|2898.01|2898.01|2897.56|2897.56|0
1628777520000|2021-08-12 14:12:00|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|0
1628777530000|2021-08-12 14:12:10|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|2897.56|0
1628777540000|2021-08-12 14:12:20|2897.54|2897.54|2897.26|2897.26|2897.54|2897.54|2897.26|2897.26|0
1628777550000|2021-08-12 14:12:30|2897.17|2897.17|2895.92|2895.92|2897.17|2897.17|2895.92|2895.92|0
1628777570000|2021-08-12 14:12:50|2895.59|2895.59|2895.46|2895.46|2895.68|2895.68|2895.46|2895.46|0
1628777580000|2021-08-12 14:13:00|2895.42|2895.42|2895.06|2895.06|2895.42|2895.42|2895.06|2895.06|0
1628777590000|2021-08-12 14:13:10|2894.95|2894.95|2895.27|2895.27|2895.61|2895.61|2894.95|2894.95|0
1628777600000|2021-08-12 14:13:20|2895.44|2895.44|2895.74|2895.74|2895.74|2895.74|2895.44|2895.44|0
1628777610000|2021-08-12 14:13:30|2895.76|2895.76|2895.84|2895.84|2896.01|2896.01|2895.76|2895.76|0
1628777620000|2021-08-12 14:13:40|2895.8|2895.8|2895.2|2895.2|2895.8|2895.8|2895.2|2895.2|0
1628777630000|2021-08-12 14:13:50|2895.19|2895.19|2895.02|2895.02|2895.19|2895.19|2895.02|2895.02|0
1628777640000|2021-08-12 14:14:00|2895.08|2895.08|2895.57|2895.57|2895.57|2895.57|2895.08|2895.08|0
1628777650000|2021-08-12 14:14:10|2895.62|2895.62|2895.8|2895.8|2895.8|2895.8|2895.62|2895.62|0
1628777660000|2021-08-12 14:14:20|2895.41|2895.41|2894.43|2894.43|2895.41|2895.41|2894.43|2894.43|0
1628777670000|2021-08-12 14:14:30|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|2894.41|0
1628777690000|2021-08-12 14:14:50|2894.57|2894.57|2895.93|2895.93|2895.93|2895.93|2894.57|2894.57|0
1628777700000|2021-08-12 14:15:00|2895.87|2895.87|2895.81|2895.81|2895.87|2895.87|2895.37|2895.37|0
1628777710000|2021-08-12 14:15:10|2895.87|2895.87|2896.25|2896.25|2896.25|2896.25|2895.87|2895.87|0
1628777720000|2021-08-12 14:15:20|2896.36|2896.36|2897.37|2897.37|2897.37|2897.37|2896.36|2896.36|0
1628777740000|2021-08-12 14:15:40|2897.38|2897.38|2897.88|2897.88|2897.88|2897.88|2897.38|2897.38|0
1628777750000|2021-08-12 14:15:50|2897.92|2897.92|2898.55|2898.55|2898.6|2898.6|2897.92|2897.92|0
1628777760000|2021-08-12 14:16:00|2898.49|2898.49|2898.63|2898.63|2898.63|2898.63|2898.32|2898.32|0
1628777770000|2021-08-12 14:16:10|2898.66|2898.66|2899.15|2899.15|2899.32|2899.32|2898.66|2898.66|0
1628777780000|2021-08-12 14:16:20|2899.16|2899.16|2897.88|2897.88|2899.17|2899.17|2897.88|2897.88|0
1628777800000|2021-08-12 14:16:40|2897.87|2897.87|2897.19|2897.19|2898.23|2898.23|2897.19|2897.19|0
1628777810000|2021-08-12 14:16:50|2896.86|2896.86|2895.94|2895.94|2896.86|2896.86|2895.94|2895.94|0
1628777820000|2021-08-12 14:17:00|2895.88|2895.88|2896.08|2896.08|2896.08|2896.08|2895.88|2895.88|0
1628777830000|2021-08-12 14:17:10|2895.75|2895.75|2895.75|2895.75|2895.86|2895.86|2895.75|2895.75|0
1628777840000|2021-08-12 14:17:20|2895.92|2895.92|2896.36|2896.36|2896.36|2896.36|2895.92|2895.92|0
1628777850000|2021-08-12 14:17:30|2896.42|2896.42|2896.14|2896.14|2896.64|2896.64|2896.14|2896.14|0
1628777860000|2021-08-12 14:17:40|2896.09|2896.09|2895.71|2895.71|2896.09|2896.09|2895.71|2895.71|0
1628777880000|2021-08-12 14:18:00|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1628777890000|2021-08-12 14:18:10|2895.86|2895.86|2896.08|2896.08|2896.08|2896.08|2895.86|2895.86|0
1628777900000|2021-08-12 14:18:20|2896.14|2896.14|2896.05|2896.05|2896.14|2896.14|2896.05|2896.05|0
1628777910000|2021-08-12 14:18:30|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|2896.11|0
1628777920000|2021-08-12 14:18:40|2895.78|2895.78|2894.68|2894.68|2895.78|2895.78|2894.68|2894.68|0
1628777930000|2021-08-12 14:18:50|2894.46|2894.46|2894.69|2894.69|2894.69|2894.69|2894.41|2894.41|0
1628777940000|2021-08-12 14:19:00|2894.86|2894.86|2894.96|2894.96|2894.96|2894.96|2894.86|2894.86|0
1628777950000|2021-08-12 14:19:10|2895.46|2895.46|2895.93|2895.93|2895.93|2895.93|2895.13|2895.13|0
1628777960000|2021-08-12 14:19:20|2896.21|2896.21|2896.26|2896.26|2896.26|2896.26|2896.21|2896.21|0
1628777970000|2021-08-12 14:19:30|2896.2|2896.2|2895.97|2895.97|2896.2|2896.2|2895.97|2895.97|0
1628777980000|2021-08-12 14:19:40|2895.48|2895.48|2895.24|2895.24|2895.48|2895.48|2895.24|2895.24|0
1628777990000|2021-08-12 14:19:50|2895.01|2895.01|2894.38|2894.38|2895.01|2895.01|2894.25|2894.25|0
1628778000000|2021-08-12 14:20:00|2894.26|2894.26|2894.07|2894.07|2894.26|2894.26|2894.07|2894.07|0
1628778010000|2021-08-12 14:20:10|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|2894.16|0
1628778030000|2021-08-12 14:20:30|2894.11|2894.11|2894.04|2894.04|2894.11|2894.11|2893.49|2893.49|0
1628778040000|2021-08-12 14:20:40|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|2894.08|0
1628778050000|2021-08-12 14:20:50|2894.23|2894.23|2894.29|2894.29|2894.29|2894.29|2894.23|2894.23|0
1628778070000|2021-08-12 14:21:10|2894.84|2894.84|2894.88|2894.88|2894.88|2894.88|2894.84|2894.84|0
1628778080000|2021-08-12 14:21:20|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|2895.05|0
1628778090000|2021-08-12 14:21:30|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|2895.09|0
1628778100000|2021-08-12 14:21:40|2895.43|2895.43|2895.63|2895.63|2895.63|2895.63|2895.43|2895.43|0
1628778110000|2021-08-12 14:21:50|2895.3|2895.3|2895.31|2895.31|2895.31|2895.31|2895.3|2895.3|0
1628778120000|2021-08-12 14:22:00|2895.25|2895.25|2894.34|2894.34|2895.31|2895.31|2894.34|2894.34|0
1628778130000|2021-08-12 14:22:10|2894.32|2894.32|2894.23|2894.23|2894.32|2894.32|2894.15|2894.15|0
1628778140000|2021-08-12 14:22:20|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|2894.19|0
1628778150000|2021-08-12 14:22:30|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|2894.36|0
1628778160000|2021-08-12 14:22:40|2894.27|2894.27|2894.26|2894.26|2894.27|2894.27|2894.26|2894.26|0
1628778170000|2021-08-12 14:22:50|2894.32|2894.32|2894.49|2894.49|2894.55|2894.55|2894.32|2894.32|0
1628778180000|2021-08-12 14:23:00|2894.44|2894.44|2895.19|2895.19|2895.19|2895.19|2894.44|2894.44|0
1628778190000|2021-08-12 14:23:10|2895.28|2895.28|2896.17|2896.17|2896.17|2896.17|2895.28|2895.28|0
1628778200000|2021-08-12 14:23:20|2896.12|2896.12|2895.84|2895.84|2896.12|2896.12|2895.79|2895.79|0
1628778210000|2021-08-12 14:23:30|2895.78|2895.78|2896.07|2896.07|2896.07|2896.07|2895.78|2895.78|0
1628778220000|2021-08-12 14:23:40|2895.96|2895.96|2896.02|2896.02|2896.02|2896.02|2895.96|2895.96|0
1628778230000|2021-08-12 14:23:50|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1628778240000|2021-08-12 14:24:00|2896.14|2896.14|2896.19|2896.19|2896.19|2896.19|2896.14|2896.14|0
1628778250000|2021-08-12 14:24:10|2896.13|2896.13|2896.4|2896.4|2896.4|2896.4|2896.13|2896.13|0
1628778260000|2021-08-12 14:24:20|2896.36|2896.36|2895.98|2895.98|2896.36|2896.36|2895.98|2895.98|0
1628778270000|2021-08-12 14:24:30|2896.14|2896.14|2896.42|2896.42|2896.42|2896.42|2896.14|2896.14|0
1628778280000|2021-08-12 14:24:40|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|2896.59|0
1628778290000|2021-08-12 14:24:50|2896.71|2896.71|2897.15|2897.15|2897.15|2897.15|2896.71|2896.71|0
1628778300000|2021-08-12 14:25:00|2897.21|2897.21|2897.49|2897.49|2897.76|2897.76|2897.21|2897.21|0
1628778310000|2021-08-12 14:25:10|2897.57|2897.57|2897.57|2897.57|2897.57|2897.57|2897.51|2897.51|0
1628778320000|2021-08-12 14:25:20|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1628778330000|2021-08-12 14:25:30|2898.03|2898.03|2897.72|2897.72|2898.03|2898.03|2897.72|2897.72|0
1628778340000|2021-08-12 14:25:40|2897.66|2897.66|2897.8|2897.8|2897.8|2897.8|2897.66|2897.66|0
1628778350000|2021-08-12 14:25:50|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|2897.64|0
1628778360000|2021-08-12 14:26:00|2897.72|2897.72|2897.92|2897.92|2897.92|2897.92|2897.72|2897.72|0
1628778370000|2021-08-12 14:26:10|2897.98|2897.98|2898.36|2898.36|2898.36|2898.36|2897.98|2897.98|0
1628778380000|2021-08-12 14:26:20|2898.52|2898.52|2898.75|2898.75|2898.75|2898.75|2898.52|2898.52|0
1628778390000|2021-08-12 14:26:30|2898.8|2898.8|2898.86|2898.86|2898.86|2898.86|2898.8|2898.8|0
1628778400000|2021-08-12 14:26:40|2899.36|2899.36|2899.55|2899.55|2899.55|2899.55|2899.36|2899.36|0
1628778410000|2021-08-12 14:26:50|2899.72|2899.72|2900.05|2900.05|2900.05|2900.05|2899.72|2899.72|0
1628778420000|2021-08-12 14:27:00|2900.07|2900.07|2899.93|2899.93|2900.07|2900.07|2899.79|2899.79|0
1628778430000|2021-08-12 14:27:10|2899.85|2899.85|2899.62|2899.62|2899.85|2899.85|2899.62|2899.62|0
1628778440000|2021-08-12 14:27:20|2899.68|2899.68|2899.68|2899.68|2899.68|2899.68|2899.68|2899.68|0
1628778450000|2021-08-12 14:27:30|2899.85|2899.85|2900.51|2900.51|2900.51|2900.51|2899.85|2899.85|0
1628778460000|2021-08-12 14:27:40|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|2900.55|0
1628778470000|2021-08-12 14:27:50|2900.59|2900.59|2900.43|2900.43|2900.59|2900.59|2900.43|2900.43|0
1628778480000|2021-08-12 14:28:00|2900.51|2900.51|2900.5|2900.5|2900.55|2900.55|2900.5|2900.5|0
1628778500000|2021-08-12 14:28:20|2900.66|2900.66|2900.72|2900.72|2901.14|2901.14|2900.66|2900.66|0
1628778510000|2021-08-12 14:28:30|2900.8|2900.8|2898.92|2898.92|2900.8|2900.8|2898.92|2898.92|0
1628778520000|2021-08-12 14:28:40|2898.81|2898.81|2898.82|2898.82|2898.99|2898.99|2898.81|2898.81|0
1628778530000|2021-08-12 14:28:50|2898.79|2898.79|2898.46|2898.46|2898.96|2898.96|2898.46|2898.46|0
1628778540000|2021-08-12 14:29:00|2898.45|2898.45|2898.88|2898.88|2898.92|2898.92|2898.45|2898.45|0
1628778550000|2021-08-12 14:29:10|2898.38|2898.38|2897.98|2897.98|2898.38|2898.38|2897.84|2897.84|0
1628778560000|2021-08-12 14:29:20|2897.47|2897.47|2897.45|2897.45|2897.47|2897.47|2897.35|2897.35|0
1628778570000|2021-08-12 14:29:30|2897.4|2897.4|2897.18|2897.18|2897.4|2897.4|2896.85|2896.85|0
1628778580000|2021-08-12 14:29:40|2897.24|2897.24|2897.3|2897.3|2897.3|2897.3|2897.24|2897.24|0
1628778590000|2021-08-12 14:29:50|2897.24|2897.24|2897.13|2897.13|2897.3|2897.3|2896.97|2896.97|0
1628778600000|2021-08-12 14:30:00|2896.97|2896.97|2897.02|2897.02|2897.13|2897.13|2896.97|2896.97|0
1628778610000|2021-08-12 14:30:10|2897.1|2897.1|2896.89|2896.89|2897.1|2897.1|2896.89|2896.89|0
1628778620000|2021-08-12 14:30:20|2896.4|2896.4|2895.84|2895.84|2896.4|2896.4|2895.67|2895.67|0
1628778630000|2021-08-12 14:30:30|2895.89|2895.89|2895.78|2895.78|2895.89|2895.89|2895.78|2895.78|0
1628778640000|2021-08-12 14:30:40|2895.84|2895.84|2895.84|2895.84|2895.89|2895.89|2895.84|2895.84|0
1628778650000|2021-08-12 14:30:50|2896|2896|2896|2896|2896|2896|2896|2896|0
1628778660000|2021-08-12 14:31:00|2896.28|2896.28|2895.83|2895.83|2896.28|2896.28|2895.83|2895.83|0
1628778670000|2021-08-12 14:31:10|2895.75|2895.75|2894.89|2894.89|2895.75|2895.75|2894.64|2894.64|0
1628778680000|2021-08-12 14:31:20|2894.72|2894.72|2894.49|2894.49|2894.72|2894.72|2894.44|2894.44|0
1628778690000|2021-08-12 14:31:30|2894.44|2894.44|2893.95|2893.95|2894.44|2894.44|2893.95|2893.95|0
1628778700000|2021-08-12 14:31:40|2893.97|2893.97|2893.93|2893.93|2894.08|2894.08|2893.93|2893.93|0
1628778710000|2021-08-12 14:31:50|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|2894.04|0
1628778720000|2021-08-12 14:32:00|2893.99|2893.99|2893.69|2893.69|2893.99|2893.99|2893.69|2893.69|0
1628778730000|2021-08-12 14:32:10|2893.61|2893.61|2893.06|2893.06|2893.61|2893.61|2893.06|2893.06|0
1628778740000|2021-08-12 14:32:20|2893.22|2893.22|2893.18|2893.18|2893.22|2893.22|2893.18|2893.18|0
1628778750000|2021-08-12 14:32:30|2893.35|2893.35|2893.18|2893.18|2893.35|2893.35|2893.18|2893.18|0
1628778760000|2021-08-12 14:32:40|2893.12|2893.12|2893.06|2893.06|2893.12|2893.12|2893.06|2893.06|0
1628778770000|2021-08-12 14:32:50|2893.39|2893.39|2893.52|2893.52|2893.63|2893.63|2893.35|2893.35|0
1628778780000|2021-08-12 14:33:00|2893.46|2893.46|2893.06|2893.06|2893.67|2893.67|2893.06|2893.06|0
1628778790000|2021-08-12 14:33:10|2893.01|2893.01|2891.56|2891.56|2893.01|2893.01|2891.56|2891.56|0
1628778800000|2021-08-12 14:33:20|2891.31|2891.31|2890.75|2890.75|2891.31|2891.31|2890.75|2890.75|0
1628778810000|2021-08-12 14:33:30|2890.81|2890.81|2890.97|2890.97|2890.97|2890.97|2890.81|2890.81|0
1628778820000|2021-08-12 14:33:40|2890.81|2890.81|2890.92|2890.92|2891.09|2891.09|2890.81|2890.81|0
1628778830000|2021-08-12 14:33:50|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2890.92|2890.92|0
1628778840000|2021-08-12 14:34:00|2891.26|2891.26|2891.35|2891.35|2891.51|2891.51|2891.26|2891.26|0
1628778850000|2021-08-12 14:34:10|2891.24|2891.24|2890.37|2890.37|2891.24|2891.24|2890.37|2890.37|0
1628778860000|2021-08-12 14:34:20|2890.33|2890.33|2890.29|2890.29|2890.33|2890.33|2890.29|2890.29|0
1628778870000|2021-08-12 14:34:30|2890.18|2890.18|2889.25|2889.25|2890.18|2890.18|2889.08|2889.08|0
1628778880000|2021-08-12 14:34:40|2889.19|2889.19|2888.7|2888.7|2889.19|2889.19|2888.7|2888.7|0
1628778890000|2021-08-12 14:34:50|2888.86|2888.86|2888.81|2888.81|2888.86|2888.86|2888.81|2888.81|0
1628778900000|2021-08-12 14:35:00|2888.86|2888.86|2888.9|2888.9|2889.06|2889.06|2888.66|2888.66|0
1628778910000|2021-08-12 14:35:10|2888.87|2888.87|2888|2888|2888.87|2888.87|2887.87|2887.87|0
1628778920000|2021-08-12 14:35:20|2887.96|2887.96|2887.94|2887.94|2887.96|2887.96|2887.88|2887.88|0
1628778930000|2021-08-12 14:35:30|2888.46|2888.46|2889.36|2889.36|2889.36|2889.36|2888.46|2888.46|0
1628778940000|2021-08-12 14:35:40|2889.03|2889.03|2888.99|2888.99|2889.05|2889.05|2888.99|2888.99|0
1628778950000|2021-08-12 14:35:50|2889.16|2889.16|2888.88|2888.88|2889.2|2889.2|2888.88|2888.88|0
1628778960000|2021-08-12 14:36:00|2888.87|2888.87|2889.01|2889.01|2889.01|2889.01|2888.49|2888.49|0
1628778970000|2021-08-12 14:36:10|2888.95|2888.95|2889.12|2889.12|2889.12|2889.12|2888.95|2888.95|0
1628778980000|2021-08-12 14:36:20|2889.06|2889.06|2889.46|2889.46|2889.46|2889.46|2889.06|2889.06|0
1628778990000|2021-08-12 14:36:30|2889.44|2889.44|2889.77|2889.77|2889.77|2889.77|2889.44|2889.44|0
1628779000000|2021-08-12 14:36:40|2889.94|2889.94|2890.27|2890.27|2890.27|2890.27|2889.94|2889.94|0
1628779010000|2021-08-12 14:36:50|2890.05|2890.05|2889.94|2889.94|2890.05|2890.05|2889.94|2889.94|0
1628779020000|2021-08-12 14:37:00|2889.77|2889.77|2889.91|2889.91|2889.91|2889.91|2889.77|2889.77|0
1628779030000|2021-08-12 14:37:10|2890.03|2890.03|2890.25|2890.25|2890.3|2890.3|2890.03|2890.03|0
1628779040000|2021-08-12 14:37:20|2890.33|2890.33|2890.81|2890.81|2890.84|2890.84|2890.33|2890.33|0
1628779050000|2021-08-12 14:37:30|2890.89|2890.89|2891.14|2891.14|2891.2|2891.2|2890.89|2890.89|0
1628779060000|2021-08-12 14:37:40|2891.31|2891.31|2891.83|2891.83|2892.05|2892.05|2891.31|2891.31|0
1628779070000|2021-08-12 14:37:50|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|2891.92|0
1628779080000|2021-08-12 14:38:00|2891.69|2891.69|2891.58|2891.58|2891.76|2891.76|2891.52|2891.52|0
1628779090000|2021-08-12 14:38:10|2891.47|2891.47|2891.53|2891.53|2891.53|2891.53|2891.47|2891.47|0
1628779100000|2021-08-12 14:38:20|2891.58|2891.58|2891.89|2891.89|2892.15|2892.15|2891.58|2891.58|0
1628779110000|2021-08-12 14:38:30|2892.06|2892.06|2892.72|2892.72|2892.77|2892.77|2892.06|2892.06|0
1628779120000|2021-08-12 14:38:40|2892.88|2892.88|2893.51|2893.51|2893.51|2893.51|2892.88|2892.88|0
1628779130000|2021-08-12 14:38:50|2893.57|2893.57|2893.56|2893.56|2893.67|2893.67|2893.56|2893.56|0
1628779140000|2021-08-12 14:39:00|2893.73|2893.73|2893.89|2893.89|2893.89|2893.89|2893.73|2893.73|0
1628779160000|2021-08-12 14:39:20|2893.98|2893.98|2894.64|2894.64|2894.64|2894.64|2893.98|2893.98|0
1628779170000|2021-08-12 14:39:30|2894.73|2894.73|2895.37|2895.37|2895.41|2895.41|2894.73|2894.73|0
1628779180000|2021-08-12 14:39:40|2895.32|2895.32|2895.06|2895.06|2895.32|2895.32|2895.06|2895.06|0
1628779190000|2021-08-12 14:39:50|2894.95|2894.95|2895.12|2895.12|2895.12|2895.12|2894.95|2894.95|0
1628779200000|2021-08-12 14:40:00|2895.29|2895.29|2895.07|2895.07|2895.55|2895.55|2895.07|2895.07|0
1628779210000|2021-08-12 14:40:10|2894.99|2894.99|2895.44|2895.44|2895.53|2895.53|2894.87|2894.87|0
1628779220000|2021-08-12 14:40:20|2895.4|2895.4|2896.04|2896.04|2896.04|2896.04|2895.36|2895.36|0
1628779230000|2021-08-12 14:40:30|2896.2|2896.2|2896.04|2896.04|2896.2|2896.2|2896.04|2896.04|0
1628779240000|2021-08-12 14:40:40|2895.9|2895.9|2895.62|2895.62|2895.9|2895.9|2895.62|2895.62|0
1628779250000|2021-08-12 14:40:50|2895.45|2895.45|2895.74|2895.74|2895.74|2895.74|2895.41|2895.41|0
1628779260000|2021-08-12 14:41:00|2895.91|2895.91|2895.25|2895.25|2895.94|2895.94|2895.25|2895.25|0
1628779270000|2021-08-12 14:41:10|2895.16|2895.16|2895.21|2895.21|2895.21|2895.21|2895.1|2895.1|0
1628779280000|2021-08-12 14:41:20|2895.12|2895.12|2895.1|2895.1|2895.12|2895.12|2895.1|2895.1|0
1628779290000|2021-08-12 14:41:30|2894.6|2894.6|2893.98|2893.98|2894.6|2894.6|2893.98|2893.98|0
1628779310000|2021-08-12 14:41:50|2894.31|2894.31|2894.4|2894.4|2894.4|2894.4|2894.31|2894.31|0
1628779320000|2021-08-12 14:42:00|2894.46|2894.46|2894.88|2894.88|2894.88|2894.88|2894.46|2894.46|0
1628779330000|2021-08-12 14:42:10|2894.84|2894.84|2895.17|2895.17|2895.23|2895.23|2894.84|2894.84|0
1628779350000|2021-08-12 14:42:30|2895.26|2895.26|2895.48|2895.48|2895.48|2895.48|2895.2|2895.2|0
1628779360000|2021-08-12 14:42:40|2895.4|2895.4|2895.52|2895.52|2895.52|2895.52|2895.4|2895.4|0
1628779370000|2021-08-12 14:42:50|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1628779380000|2021-08-12 14:43:00|2895.52|2895.52|2895.89|2895.89|2895.89|2895.89|2895.52|2895.52|0
1628779390000|2021-08-12 14:43:10|2895.93|2895.93|2896.22|2896.22|2896.28|2896.28|2895.89|2895.89|0
1628779400000|2021-08-12 14:43:20|2896.39|2896.39|2896.44|2896.44|2896.44|2896.44|2896.39|2896.39|0
1628779410000|2021-08-12 14:43:30|2896.53|2896.53|2896.48|2896.48|2896.53|2896.53|2896.48|2896.48|0
1628779420000|2021-08-12 14:43:40|2896.65|2896.65|2896.93|2896.93|2896.93|2896.93|2896.65|2896.65|0
1628779430000|2021-08-12 14:43:50|2896.91|2896.91|2897.08|2897.08|2897.08|2897.08|2896.83|2896.83|0
1628779440000|2021-08-12 14:44:00|2897.06|2897.06|2897.04|2897.04|2897.06|2897.06|2897.04|2897.04|0
1628779450000|2021-08-12 14:44:10|2897.09|2897.09|2897.07|2897.07|2897.09|2897.09|2897.07|2897.07|0
1628779460000|2021-08-12 14:44:20|2897.74|2897.74|2898.09|2898.09|2898.09|2898.09|2897.74|2897.74|0
1628779470000|2021-08-12 14:44:30|2898.08|2898.08|2898.21|2898.21|2898.21|2898.21|2898.08|2898.08|0
1628779480000|2021-08-12 14:44:40|2898.2|2898.2|2898.54|2898.54|2898.7|2898.7|2898.2|2898.2|0
1628779490000|2021-08-12 14:44:50|2898.76|2898.76|2897.84|2897.84|2898.76|2898.76|2897.84|2897.84|0
1628779500000|2021-08-12 14:45:00|2897.89|2897.89|2896.76|2896.76|2897.89|2897.89|2896.59|2896.59|0
1628779510000|2021-08-12 14:45:10|2896.67|2896.67|2896.79|2896.79|2896.79|2896.79|2896.67|2896.67|0
1628779520000|2021-08-12 14:45:20|2896.67|2896.67|2896.56|2896.56|2896.67|2896.67|2896.5|2896.5|0
1628779530000|2021-08-12 14:45:30|2896.57|2896.57|2896.36|2896.36|2896.57|2896.57|2896.36|2896.36|0
1628779540000|2021-08-12 14:45:40|2896.28|2896.28|2895.99|2895.99|2896.28|2896.28|2895.99|2895.99|0
1628779550000|2021-08-12 14:45:50|2896.1|2896.1|2896.09|2896.09|2896.15|2896.15|2896.09|2896.09|0
1628779560000|2021-08-12 14:46:00|2896.21|2896.21|2897.03|2897.03|2897.03|2897.03|2896.21|2896.21|0
1628779570000|2021-08-12 14:46:10|2897.14|2897.14|2897.11|2897.11|2897.14|2897.14|2897.09|2897.09|0
1628779590000|2021-08-12 14:46:30|2897.02|2897.02|2896.97|2896.97|2897.02|2897.02|2896.97|2896.97|0
1628779600000|2021-08-12 14:46:40|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|2896.8|0
1628779610000|2021-08-12 14:46:50|2896.91|2896.91|2896.96|2896.96|2897.02|2897.02|2896.85|2896.85|0
1628779620000|2021-08-12 14:47:00|2896.91|2896.91|2896.76|2896.76|2896.91|2896.91|2896.75|2896.75|0
1628779630000|2021-08-12 14:47:10|2896.72|2896.72|2896.7|2896.7|2896.72|2896.72|2896.68|2896.68|0
1628779640000|2021-08-12 14:47:20|2896.68|2896.68|2897.37|2897.37|2897.37|2897.37|2896.68|2896.68|0
1628779650000|2021-08-12 14:47:30|2897.31|2897.31|2897.37|2897.37|2897.37|2897.37|2897.31|2897.31|0
1628779660000|2021-08-12 14:47:40|2897.2|2897.2|2897.09|2897.09|2897.2|2897.2|2897.09|2897.09|0
1628779670000|2021-08-12 14:47:50|2897.15|2897.15|2897.09|2897.09|2897.15|2897.15|2897.09|2897.09|0
1628779680000|2021-08-12 14:48:00|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|2897.15|0
1628779700000|2021-08-12 14:48:20|2897.21|2897.21|2897.37|2897.37|2897.37|2897.37|2897.21|2897.21|0
1628779710000|2021-08-12 14:48:30|2897.26|2897.26|2897.26|2897.26|2897.31|2897.31|2897.26|2897.26|0
1628779740000|2021-08-12 14:49:00|2897.24|2897.24|2897.26|2897.26|2897.26|2897.26|2897.24|2897.24|0
1628779750000|2021-08-12 14:49:10|2897.27|2897.27|2897.28|2897.28|2897.44|2897.44|2897.23|2897.23|0
1628779760000|2021-08-12 14:49:20|2897.12|2897.12|2897.27|2897.27|2897.27|2897.27|2897.12|2897.12|0
1628779770000|2021-08-12 14:49:30|2897.11|2897.11|2897.11|2897.11|2897.11|2897.11|2896.94|2896.94|0
1628779780000|2021-08-12 14:49:40|2897.2|2897.2|2896.93|2896.93|2897.2|2897.2|2896.93|2896.93|0
1628779790000|2021-08-12 14:49:50|2896.94|2896.94|2896.87|2896.87|2896.94|2896.94|2896.87|2896.87|0
1628779800000|2021-08-12 14:50:00|2896.71|2896.71|2896.99|2896.99|2896.99|2896.99|2896.71|2896.71|0
1628779810000|2021-08-12 14:50:10|2897.62|2897.62|2897.43|2897.43|2897.62|2897.62|2897.37|2897.37|0
1628779820000|2021-08-12 14:50:20|2897.49|2897.49|2897.32|2897.32|2897.49|2897.49|2897.32|2897.32|0
1628779840000|2021-08-12 14:50:40|2897.21|2897.21|2896.66|2896.66|2897.21|2897.21|2896.66|2896.66|0
1628779850000|2021-08-12 14:50:50|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|2896.65|0
1628779860000|2021-08-12 14:51:00|2896.57|2896.57|2895.77|2895.77|2896.57|2896.57|2895.77|2895.77|0
1628779880000|2021-08-12 14:51:20|2895.6|2895.6|2895.66|2895.66|2895.66|2895.66|2895.49|2895.49|0
1628779890000|2021-08-12 14:51:30|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|2895.7|0
1628779910000|2021-08-12 14:51:50|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|0
1628779920000|2021-08-12 14:52:00|2895.89|2895.89|2895.84|2895.84|2895.89|2895.89|2895.84|2895.84|0
1628779930000|2021-08-12 14:52:10|2895.8|2895.8|2895.42|2895.42|2895.8|2895.8|2895.37|2895.37|0
1628779940000|2021-08-12 14:52:20|2895.59|2895.59|2895.65|2895.65|2895.7|2895.7|2895.59|2895.59|0
1628779950000|2021-08-12 14:52:30|2895.76|2895.76|2896.11|2896.11|2896.11|2896.11|2895.64|2895.64|0
1628779960000|2021-08-12 14:52:40|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|2896.07|0
1628779970000|2021-08-12 14:52:50|2896.24|2896.24|2896.32|2896.32|2896.32|2896.32|2896.24|2896.24|0
1628779980000|2021-08-12 14:53:00|2896.16|2896.16|2895.82|2895.82|2896.16|2896.16|2895.82|2895.82|0
1628780000000|2021-08-12 14:53:20|2895.77|2895.77|2895.66|2895.66|2895.77|2895.77|2895.66|2895.66|0
1628780010000|2021-08-12 14:53:30|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|2895.62|0
1628780030000|2021-08-12 14:53:50|2895.56|2895.56|2895.45|2895.45|2895.78|2895.78|2895.45|2895.45|0
1628780060000|2021-08-12 14:54:20|2895.11|2895.11|2895.06|2895.06|2895.11|2895.11|2895.06|2895.06|0
1628780070000|2021-08-12 14:54:30|2895.01|2895.01|2894.28|2894.28|2895.01|2895.01|2894.28|2894.28|0
1628780080000|2021-08-12 14:54:40|2894.23|2894.23|2893.97|2893.97|2894.23|2894.23|2893.97|2893.97|0
1628780090000|2021-08-12 14:54:50|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|2893.86|0
1628780100000|2021-08-12 14:55:00|2893.8|2893.8|2893.81|2893.81|2893.86|2893.86|2893.69|2893.69|0
1628780110000|2021-08-12 14:55:10|2893.86|2893.86|2893.79|2893.79|2894.17|2894.17|2893.79|2893.79|0
1628780130000|2021-08-12 14:55:30|2893.84|2893.84|2893.85|2893.85|2893.85|2893.85|2893.79|2893.79|0
1628780140000|2021-08-12 14:55:40|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|2893.9|0
1628780150000|2021-08-12 14:55:50|2893.85|2893.85|2894.1|2894.1|2894.48|2894.48|2893.85|2893.85|0
1628780160000|2021-08-12 14:56:00|2894.16|2894.16|2894.55|2894.55|2894.55|2894.55|2894.16|2894.16|0
1628780170000|2021-08-12 14:56:10|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|2894.71|0
1628780180000|2021-08-12 14:56:20|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|2894.88|0
1628780200000|2021-08-12 14:56:40|2894.55|2894.55|2894.38|2894.38|2894.55|2894.55|2894.33|2894.33|0
1628780220000|2021-08-12 14:57:00|2894.88|2894.88|2895|2895|2895.05|2895.05|2894.88|2894.88|0
1628780240000|2021-08-12 14:57:20|2894.45|2894.45|2894.28|2894.28|2894.51|2894.51|2894.12|2894.12|0
1628780250000|2021-08-12 14:57:30|2894.34|2894.34|2894.48|2894.48|2894.48|2894.48|2894.34|2894.34|0
1628780260000|2021-08-12 14:57:40|2894.81|2894.81|2895.13|2895.13|2895.15|2895.15|2894.81|2894.81|0
1628780270000|2021-08-12 14:57:50|2895.4|2895.4|2895.47|2895.47|2895.51|2895.51|2895.4|2895.4|0
1628780290000|2021-08-12 14:58:10|2895.41|2895.41|2895.41|2895.41|2895.58|2895.58|2895.41|2895.41|0
1628780300000|2021-08-12 14:58:20|2895.33|2895.33|2894.75|2894.75|2895.33|2895.33|2894.75|2894.75|0
1628780310000|2021-08-12 14:58:30|2894.58|2894.58|2894.5|2894.5|2894.58|2894.58|2894.5|2894.5|0
1628780320000|2021-08-12 14:58:40|2894.39|2894.39|2894.34|2894.34|2894.39|2894.39|2894.34|2894.34|0
1628780330000|2021-08-12 14:58:50|2894.45|2894.45|2894.39|2894.39|2894.45|2894.45|2894.39|2894.39|0
1628780350000|2021-08-12 14:59:10|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|2894.45|0
1628780360000|2021-08-12 14:59:20|2894.33|2894.33|2894.28|2894.28|2894.33|2894.33|2894.28|2894.28|0
1628780370000|2021-08-12 14:59:30|2894.39|2894.39|2894.7|2894.7|2894.7|2894.7|2894.39|2894.39|0
1628780380000|2021-08-12 14:59:40|2894.72|2894.72|2894.72|2894.72|2894.72|2894.72|2894.7|2894.7|0
1628780390000|2021-08-12 14:59:50|2894.88|2894.88|2894.85|2894.85|2894.88|2894.88|2894.83|2894.83|0
1628780400000|2021-08-12 15:00:00|2894.76|2894.76|2895.06|2895.06|2895.06|2895.06|2894.76|2894.76|0
1628780410000|2021-08-12 15:00:10|2895.17|2895.17|2894.95|2894.95|2895.17|2895.17|2894.95|2894.95|0
1628780420000|2021-08-12 15:00:20|2895|2895|2895.04|2895.04|2895.04|2895.04|2895|2895|0
1628780430000|2021-08-12 15:00:30|2895.08|2895.08|2894.5|2894.5|2895.08|2895.08|2894.5|2894.5|0
1628780440000|2021-08-12 15:00:40|2894.47|2894.47|2894.46|2894.46|2894.57|2894.57|2894.46|2894.46|0
1628780450000|2021-08-12 15:00:50|2894.47|2894.47|2894.36|2894.36|2894.47|2894.47|2894.36|2894.36|0
1628780460000|2021-08-12 15:01:00|2894.34|2894.34|2894.23|2894.23|2894.34|2894.34|2894.23|2894.23|0
1628780470000|2021-08-12 15:01:10|2894.19|2894.19|2894.01|2894.01|2894.19|2894.19|2894.01|2894.01|0
1628780480000|2021-08-12 15:01:20|2893.89|2893.89|2893.99|2893.99|2893.99|2893.99|2893.89|2893.89|0
1628780490000|2021-08-12 15:01:30|2894.04|2894.04|2893.15|2893.15|2894.04|2894.04|2893.06|2893.06|0
1628780500000|2021-08-12 15:01:40|2893.09|2893.09|2892.73|2892.73|2893.09|2893.09|2892.73|2892.73|0
1628780510000|2021-08-12 15:01:50|2892.64|2892.64|2892.23|2892.23|2892.64|2892.64|2892.23|2892.23|0
1628780520000|2021-08-12 15:02:00|2892.34|2892.34|2892.22|2892.22|2892.34|2892.34|2892.22|2892.22|0
1628780530000|2021-08-12 15:02:10|2892.28|2892.28|2892.36|2892.36|2892.36|2892.36|2892.28|2892.28|0
1628780540000|2021-08-12 15:02:20|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|2892.47|0
1628780550000|2021-08-12 15:02:30|2892.14|2892.14|2892.09|2892.09|2892.14|2892.14|2892.09|2892.09|0
1628780560000|2021-08-12 15:02:40|2892.2|2892.2|2892.37|2892.37|2892.37|2892.37|2892.2|2892.2|0
1628780570000|2021-08-12 15:02:50|2892.42|2892.42|2892.48|2892.48|2892.48|2892.48|2892.37|2892.37|0
1628780580000|2021-08-12 15:03:00|2892.37|2892.37|2892.31|2892.31|2892.43|2892.43|2892.31|2892.31|0
1628780590000|2021-08-12 15:03:10|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|0
1628780600000|2021-08-12 15:03:20|2892.21|2892.21|2892.32|2892.32|2892.32|2892.32|2892.21|2892.21|0
1628780610000|2021-08-12 15:03:30|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|2892.41|0
1628780620000|2021-08-12 15:03:40|2892.57|2892.57|2892.53|2892.53|2892.57|2892.57|2892.53|2892.53|0
1628780630000|2021-08-12 15:03:50|2892.51|2892.51|2892.89|2892.89|2892.89|2892.89|2892.51|2892.51|0
1628780640000|2021-08-12 15:04:00|2892.91|2892.91|2893|2893|2893|2893|2892.91|2892.91|0
1628780660000|2021-08-12 15:04:20|2892.95|2892.95|2892.89|2892.89|2892.95|2892.95|2892.89|2892.89|0
1628780680000|2021-08-12 15:04:40|2893.06|2893.06|2893.28|2893.28|2893.28|2893.28|2893.06|2893.06|0
1628780690000|2021-08-12 15:04:50|2893.39|2893.39|2893.39|2893.39|2893.45|2893.45|2893.39|2893.39|0
1628780700000|2021-08-12 15:05:00|2893.56|2893.56|2893.89|2893.89|2893.89|2893.89|2893.56|2893.56|0
1628780710000|2021-08-12 15:05:10|2893.97|2893.97|2893.98|2893.98|2893.98|2893.98|2893.97|2893.97|0
1628780720000|2021-08-12 15:05:20|2893.65|2893.65|2893.65|2893.65|2893.65|2893.65|2893.51|2893.51|0
1628780730000|2021-08-12 15:05:30|2893.69|2893.69|2893.65|2893.65|2893.69|2893.69|2893.65|2893.65|0
1628780740000|2021-08-12 15:05:40|2893.76|2893.76|2892.74|2892.74|2893.76|2893.76|2892.74|2892.74|0
1628780750000|2021-08-12 15:05:50|2892.62|2892.62|2892.28|2892.28|2892.62|2892.62|2892.24|2892.24|0
1628780760000|2021-08-12 15:06:00|2892.23|2892.23|2892.03|2892.03|2892.28|2892.28|2892.03|2892.03|0
1628780770000|2021-08-12 15:06:10|2892.09|2892.09|2892.16|2892.16|2892.2|2892.2|2892.09|2892.09|0
1628780780000|2021-08-12 15:06:20|2891.82|2891.82|2891.82|2891.82|2891.93|2891.93|2891.82|2891.82|0
1628780790000|2021-08-12 15:06:30|2891.99|2891.99|2891.93|2891.93|2891.99|2891.99|2891.93|2891.93|0
1628780800000|2021-08-12 15:06:40|2891.88|2891.88|2891.54|2891.54|2891.88|2891.88|2891.54|2891.54|0
1628780810000|2021-08-12 15:06:50|2891.5|2891.5|2890.59|2890.59|2891.5|2891.5|2890.59|2890.59|0
1628780820000|2021-08-12 15:07:00|2890.53|2890.53|2890.58|2890.58|2890.58|2890.58|2890.52|2890.52|0
1628780830000|2021-08-12 15:07:10|2890.52|2890.52|2890.46|2890.46|2890.52|2890.52|2890.46|2890.46|0
1628780840000|2021-08-12 15:07:20|2890.57|2890.57|2890.78|2890.78|2890.95|2890.95|2890.5|2890.5|0
1628780850000|2021-08-12 15:07:30|2890.67|2890.67|2890.3|2890.3|2890.67|2890.67|2890.3|2890.3|0
1628780860000|2021-08-12 15:07:40|2890.41|2890.41|2890.96|2890.96|2890.96|2890.96|2890.41|2890.41|0
1628780870000|2021-08-12 15:07:50|2890.92|2890.92|2891.09|2891.09|2891.09|2891.09|2890.92|2890.92|0
1628780880000|2021-08-12 15:08:00|2891.14|2891.14|2890.82|2890.82|2891.14|2891.14|2890.82|2890.82|0
1628780890000|2021-08-12 15:08:10|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|2890.88|0
1628780900000|2021-08-12 15:08:20|2890.92|2890.92|2890.88|2890.88|2890.92|2890.92|2890.88|2890.88|0
1628780910000|2021-08-12 15:08:30|2890.96|2890.96|2891.07|2891.07|2891.13|2891.13|2890.96|2890.96|0
1628780920000|2021-08-12 15:08:40|2891.13|2891.13|2891.86|2891.86|2891.86|2891.86|2891.13|2891.13|0
1628780930000|2021-08-12 15:08:50|2892.03|2892.03|2892.22|2892.22|2892.3|2892.3|2892.03|2892.03|0
1628780940000|2021-08-12 15:09:00|2892.28|2892.28|2892.56|2892.56|2892.67|2892.67|2892.28|2892.28|0
1628780950000|2021-08-12 15:09:10|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|2892.06|0
1628780970000|2021-08-12 15:09:30|2892.22|2892.22|2892.22|2892.22|2892.22|2892.22|2892.22|2892.22|0
1628780980000|2021-08-12 15:09:40|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|2892.31|0
1628780990000|2021-08-12 15:09:50|2892.42|2892.42|2892.36|2892.36|2892.42|2892.42|2892.36|2892.36|0
1628781000000|2021-08-12 15:10:00|2892.4|2892.4|2891.74|2891.74|2892.4|2892.4|2891.74|2891.74|0
1628781010000|2021-08-12 15:10:10|2891.91|2891.91|2891.97|2891.97|2891.97|2891.97|2891.91|2891.91|0
1628781020000|2021-08-12 15:10:20|2892.13|2892.13|2892.51|2892.51|2892.51|2892.51|2892.13|2892.13|0
1628781030000|2021-08-12 15:10:30|2892.47|2892.47|2892.17|2892.17|2892.51|2892.51|2892.17|2892.17|0
1628781040000|2021-08-12 15:10:40|2892.34|2892.34|2892.34|2892.34|2892.34|2892.34|2892.26|2892.26|0
1628781060000|2021-08-12 15:11:00|2892.46|2892.46|2892.57|2892.57|2892.57|2892.57|2892.46|2892.46|0
1628781070000|2021-08-12 15:11:10|2892.61|2892.61|2892.57|2892.57|2892.61|2892.61|2892.57|2892.57|0
1628781080000|2021-08-12 15:11:20|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|2892.8|0
1628781090000|2021-08-12 15:11:30|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|2892.74|0
1628781100000|2021-08-12 15:11:40|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|2892.83|0
1628781110000|2021-08-12 15:11:50|2893.16|2893.16|2893.63|2893.63|2893.63|2893.63|2893.16|2893.16|0
1628781120000|2021-08-12 15:12:00|2893.61|2893.61|2893.56|2893.56|2893.61|2893.61|2893.56|2893.56|0
1628781130000|2021-08-12 15:12:10|2893.54|2893.54|2893.52|2893.52|2893.54|2893.54|2893.52|2893.52|0
1628781140000|2021-08-12 15:12:20|2893.47|2893.47|2893.52|2893.52|2893.58|2893.58|2893.47|2893.47|0
1628781150000|2021-08-12 15:12:30|2893.58|2893.58|2893.47|2893.47|2893.58|2893.58|2893.47|2893.47|0
1628781160000|2021-08-12 15:12:40|2893.53|2893.53|2894.56|2894.56|2894.56|2894.56|2893.53|2893.53|0
1628781170000|2021-08-12 15:12:50|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|2894.64|0
1628781180000|2021-08-12 15:13:00|2894.59|2894.59|2894.8|2894.8|2894.8|2894.8|2894.59|2894.59|0
1628781190000|2021-08-12 15:13:10|2894.85|2894.85|2894.69|2894.69|2894.85|2894.85|2894.69|2894.69|0
1628781200000|2021-08-12 15:13:20|2894.52|2894.52|2894.64|2894.64|2894.64|2894.64|2894.52|2894.52|0
1628781210000|2021-08-12 15:13:30|2894.72|2894.72|2894.52|2894.52|2894.72|2894.72|2894.52|2894.52|0
1628781220000|2021-08-12 15:13:40|2894.47|2894.47|2894.38|2894.38|2894.58|2894.58|2894.38|2894.38|0
1628781230000|2021-08-12 15:13:50|2894.44|2894.44|2894.55|2894.55|2894.61|2894.61|2894.44|2894.44|0
1628781240000|2021-08-12 15:14:00|2894.88|2894.88|2894.94|2894.94|2894.94|2894.94|2894.88|2894.88|0
1628781250000|2021-08-12 15:14:10|2894.98|2894.98|2895.27|2895.27|2895.31|2895.31|2894.98|2894.98|0
1628781260000|2021-08-12 15:14:20|2895.44|2895.44|2895.55|2895.55|2895.55|2895.55|2895.44|2895.44|0
1628781270000|2021-08-12 15:14:30|2895.49|2895.49|2894.84|2894.84|2895.55|2895.55|2894.84|2894.84|0
1628781280000|2021-08-12 15:14:40|2894.87|2894.87|2895.01|2895.01|2895.01|2895.01|2894.84|2894.84|0
1628781290000|2021-08-12 15:14:50|2894.95|2894.95|2895.06|2895.06|2895.23|2895.23|2894.95|2894.95|0
1628781300000|2021-08-12 15:15:00|2895.02|2895.02|2894.63|2894.63|2895.02|2895.02|2894.63|2894.63|0
1628781310000|2021-08-12 15:15:10|2894.58|2894.58|2894.36|2894.36|2894.6|2894.6|2894.27|2894.27|0
1628781320000|2021-08-12 15:15:20|2894.41|2894.41|2895.3|2895.3|2895.35|2895.35|2894.41|2894.41|0
1628781330000|2021-08-12 15:15:30|2895.02|2895.02|2894.94|2894.94|2895.02|2895.02|2894.75|2894.75|0
1628781340000|2021-08-12 15:15:40|2894.99|2894.99|2895.19|2895.19|2895.23|2895.23|2894.95|2894.95|0
1628781350000|2021-08-12 15:15:50|2895.36|2895.36|2895.32|2895.32|2895.36|2895.36|2895.32|2895.32|0
1628781360000|2021-08-12 15:16:00|2895.26|2895.26|2895.45|2895.45|2895.45|2895.45|2895.21|2895.21|0
1628781370000|2021-08-12 15:16:10|2895.74|2895.74|2895.52|2895.52|2895.74|2895.74|2895.52|2895.52|0
1628781380000|2021-08-12 15:16:20|2895.63|2895.63|2895.57|2895.57|2895.68|2895.68|2895.57|2895.57|0
1628781390000|2021-08-12 15:16:30|2895.63|2895.63|2895.53|2895.53|2895.63|2895.63|2895.53|2895.53|0
1628781400000|2021-08-12 15:16:40|2895.42|2895.42|2895.38|2895.38|2895.42|2895.42|2895.38|2895.38|0
1628781410000|2021-08-12 15:16:50|2895.29|2895.29|2895.24|2895.24|2895.29|2895.29|2895.12|2895.12|0
1628781420000|2021-08-12 15:17:00|2895.2|2895.2|2895.13|2895.13|2895.24|2895.24|2895.13|2895.13|0
1628781430000|2021-08-12 15:17:10|2895.18|2895.18|2895.3|2895.3|2895.3|2895.3|2895.18|2895.18|0
1628781440000|2021-08-12 15:17:20|2895.24|2895.24|2895.19|2895.19|2895.24|2895.24|2895.13|2895.13|0
1628781450000|2021-08-12 15:17:30|2895.18|2895.18|2895.05|2895.05|2895.18|2895.18|2895.05|2895.05|0
1628781460000|2021-08-12 15:17:40|2895.07|2895.07|2895.19|2895.19|2895.19|2895.19|2895.07|2895.07|0
1628781470000|2021-08-12 15:17:50|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|2895.18|0
1628781480000|2021-08-12 15:18:00|2895.24|2895.24|2895.28|2895.28|2895.28|2895.28|2895.2|2895.2|0
1628781490000|2021-08-12 15:18:10|2895.44|2895.44|2895.5|2895.5|2895.5|2895.5|2895.44|2895.44|0
1628781500000|2021-08-12 15:18:20|2895.44|2895.44|2895.43|2895.43|2895.44|2895.44|2895.43|2895.43|0
1628781540000|2021-08-12 15:19:00|2895.54|2895.54|2895.68|2895.68|2895.68|2895.68|2895.49|2895.49|0
1628781550000|2021-08-12 15:19:10|2895.72|2895.72|2895.82|2895.82|2895.82|2895.82|2895.68|2895.68|0
1628781560000|2021-08-12 15:19:20|2895.88|2895.88|2895.11|2895.11|2896.06|2896.06|2895.11|2895.11|0
1628781570000|2021-08-12 15:19:30|2895.28|2895.28|2895.47|2895.47|2895.47|2895.47|2895.28|2895.28|0
1628781580000|2021-08-12 15:19:40|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|2895.53|0
1628781590000|2021-08-12 15:19:50|2895.69|2895.69|2895.75|2895.75|2895.75|2895.75|2895.69|2895.69|0
1628781600000|2021-08-12 15:20:00|2895.73|2895.73|2896.01|2896.01|2896.01|2896.01|2895.73|2895.73|0
1628781610000|2021-08-12 15:20:10|2896.07|2896.07|2895.9|2895.9|2896.07|2896.07|2895.9|2895.9|0
1628781620000|2021-08-12 15:20:20|2895.94|2895.94|2896.36|2896.36|2896.36|2896.36|2895.94|2895.94|0
1628781630000|2021-08-12 15:20:30|2896.53|2896.53|2896.64|2896.64|2896.86|2896.86|2896.36|2896.36|0
1628781640000|2021-08-12 15:20:40|2896.59|2896.59|2896.71|2896.71|2896.76|2896.76|2896.59|2896.59|0
1628781650000|2021-08-12 15:20:50|2896.62|2896.62|2896.35|2896.35|2896.62|2896.62|2896.35|2896.35|0
1628781660000|2021-08-12 15:21:00|2896.3|2896.3|2895.81|2895.81|2896.35|2896.35|2895.81|2895.81|0
1628781670000|2021-08-12 15:21:10|2895.65|2895.65|2896.11|2896.11|2896.11|2896.11|2895.65|2895.65|0
1628781680000|2021-08-12 15:21:20|2896.06|2896.06|2895.84|2895.84|2896.06|2896.06|2895.84|2895.84|0
1628781690000|2021-08-12 15:21:30|2895.9|2895.9|2895.61|2895.61|2895.9|2895.9|2895.61|2895.61|0
1628781700000|2021-08-12 15:21:40|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|2895.78|0
1628781710000|2021-08-12 15:21:50|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|2895.72|0
1628781730000|2021-08-12 15:22:10|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|2895.95|0
1628781740000|2021-08-12 15:22:20|2896|2896|2896.04|2896.04|2896.04|2896.04|2896|2896|0
1628781750000|2021-08-12 15:22:30|2896|2896|2896.3|2896.3|2896.3|2896.3|2896|2896|0
1628781760000|2021-08-12 15:22:40|2896.32|2896.32|2896.16|2896.16|2896.32|2896.32|2896.16|2896.16|0
1628781770000|2021-08-12 15:22:50|2896.2|2896.2|2896.16|2896.16|2896.2|2896.2|2896.16|2896.16|0
1628781780000|2021-08-12 15:23:00|2896.14|2896.14|2896.14|2896.14|2896.18|2896.18|2896.14|2896.14|0
1628781790000|2021-08-12 15:23:10|2896.18|2896.18|2896.25|2896.25|2896.25|2896.25|2896.14|2896.14|0
1628781800000|2021-08-12 15:23:20|2896.29|2896.29|2895.94|2895.94|2896.29|2896.29|2895.82|2895.82|0
1628781810000|2021-08-12 15:23:30|2895.88|2895.88|2895.84|2895.84|2895.94|2895.94|2895.84|2895.84|0
1628781820000|2021-08-12 15:23:40|2895.79|2895.79|2895.41|2895.41|2895.79|2895.79|2895.41|2895.41|0
1628781830000|2021-08-12 15:23:50|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|2895.25|0
1628781840000|2021-08-12 15:24:00|2895.58|2895.58|2895.63|2895.63|2895.63|2895.63|2895.58|2895.58|0
1628781850000|2021-08-12 15:24:10|2895.59|2895.59|2895.54|2895.54|2895.59|2895.59|2895.54|2895.54|0
1628781860000|2021-08-12 15:24:20|2895.48|2895.48|2895.82|2895.82|2895.82|2895.82|2895.48|2895.48|0
1628781870000|2021-08-12 15:24:30|2895.86|2895.86|2895.81|2895.81|2895.86|2895.86|2895.69|2895.69|0
1628781880000|2021-08-12 15:24:40|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1628781890000|2021-08-12 15:24:50|2895.81|2895.81|2895.82|2895.82|2895.82|2895.82|2895.81|2895.81|0
1628781900000|2021-08-12 15:25:00|2895.71|2895.71|2895.76|2895.76|2895.76|2895.76|2895.71|2895.71|0
1628781910000|2021-08-12 15:25:10|2895.72|2895.72|2895.67|2895.67|2895.78|2895.78|2895.67|2895.67|0
1628781920000|2021-08-12 15:25:20|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|2895.61|0
1628781930000|2021-08-12 15:25:30|2895.78|2895.78|2895.86|2895.86|2895.86|2895.86|2895.78|2895.78|0
1628781950000|2021-08-12 15:25:50|2895.92|2895.92|2895.92|2895.92|2895.92|2895.92|2895.92|2895.92|0
1628781960000|2021-08-12 15:26:00|2896.09|2896.09|2896.56|2896.56|2896.57|2896.57|2896.09|2896.09|0
1628781970000|2021-08-12 15:26:10|2896.74|2896.74|2896.68|2896.68|2896.74|2896.74|2896.57|2896.57|0
1628781980000|2021-08-12 15:26:20|2896.72|2896.72|2896.73|2896.73|2896.73|2896.73|2896.72|2896.72|0
1628781990000|2021-08-12 15:26:30|2896.74|2896.74|2897.44|2897.44|2897.44|2897.44|2896.74|2896.74|0
1628782000000|2021-08-12 15:26:40|2897.4|2897.4|2897.51|2897.51|2897.51|2897.51|2897.4|2897.4|0
1628782010000|2021-08-12 15:26:50|2897.57|2897.57|2897.33|2897.33|2897.61|2897.61|2897.33|2897.33|0
1628782020000|2021-08-12 15:27:00|2897.35|2897.35|2897.21|2897.21|2897.41|2897.41|2897.21|2897.21|0
1628782030000|2021-08-12 15:27:10|2896.88|2896.88|2897.04|2897.04|2897.04|2897.04|2896.88|2896.88|0
1628782040000|2021-08-12 15:27:20|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|2896.99|0
1628782050000|2021-08-12 15:27:30|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|2896.93|0
1628782060000|2021-08-12 15:27:40|2896.76|2896.76|2896.68|2896.68|2896.76|2896.76|2896.68|2896.68|0
1628782070000|2021-08-12 15:27:50|2896.84|2896.84|2896.56|2896.56|2896.84|2896.84|2896.56|2896.56|0
1628782080000|2021-08-12 15:28:00|2896.62|2896.62|2896.48|2896.48|2896.62|2896.62|2896.48|2896.48|0
1628782090000|2021-08-12 15:28:10|2896.56|2896.56|2896.55|2896.55|2896.56|2896.56|2896.55|2896.55|0
1628782100000|2021-08-12 15:28:20|2896.61|2896.61|2896.54|2896.54|2896.61|2896.61|2896.52|2896.52|0
1628782110000|2021-08-12 15:28:30|2896.71|2896.71|2896.77|2896.77|2896.77|2896.77|2896.71|2896.71|0
1628782120000|2021-08-12 15:28:40|2896.82|2896.82|2897.67|2897.67|2897.67|2897.67|2896.82|2896.82|0
1628782130000|2021-08-12 15:28:50|2897.55|2897.55|2897.57|2897.57|2897.61|2897.61|2897.55|2897.55|0
1628782140000|2021-08-12 15:29:00|2897.54|2897.54|2897.08|2897.08|2897.71|2897.71|2896.91|2896.91|0
1628782150000|2021-08-12 15:29:10|2897.25|2897.25|2897.37|2897.37|2897.47|2897.47|2897.08|2897.08|0
1628782160000|2021-08-12 15:29:20|2897.31|2897.31|2897.7|2897.7|2897.73|2897.73|2897.31|2897.31|0
1628782170000|2021-08-12 15:29:30|2897.53|2897.53|2897.15|2897.15|2897.55|2897.55|2897.15|2897.15|0
1628782180000|2021-08-12 15:29:40|2897.27|2897.27|2897.32|2897.32|2897.32|2897.32|2896.78|2896.78|0
1628782190000|2021-08-12 15:29:50|2897.28|2897.28|2896.4|2896.4|2897.3|2897.3|2896.39|2896.39|0
1628838900000|2021-08-13 07:15:00|2903.84|2903.84|2906.49|2906.49|2906.49|2906.49|2903.84|2903.84|0
1628838910000|2021-08-13 07:15:10|2906.54|2906.54|2905.98|2905.98|2906.54|2906.54|2905.98|2905.98|0
1628838930000|2021-08-13 07:15:30|2905.94|2905.94|2906.3|2906.3|2906.47|2906.47|2905.94|2905.94|0
1628838940000|2021-08-13 07:15:40|2906.13|2906.13|2905.74|2905.74|2906.13|2906.13|2905.69|2905.69|0
1628838950000|2021-08-13 07:15:50|2906.13|2906.13|2906.19|2906.19|2906.19|2906.19|2906.13|2906.13|0
1628838960000|2021-08-13 07:16:00|2906.02|2906.02|2905.68|2905.68|2906.02|2906.02|2905.68|2905.68|0
1628838970000|2021-08-13 07:16:10|2905.8|2905.8|2905.88|2905.88|2905.88|2905.88|2905.8|2905.8|0
1628838980000|2021-08-13 07:16:20|2906.55|2906.55|2907.08|2907.08|2907.25|2907.25|2906.47|2906.47|0
1628838990000|2021-08-13 07:16:30|2907.25|2907.25|2907.36|2907.36|2907.57|2907.57|2907.25|2907.25|0
1628839000000|2021-08-13 07:16:40|2907.47|2907.47|2907.35|2907.35|2907.59|2907.59|2907.31|2907.31|0
1628839010000|2021-08-13 07:16:50|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|0
1628839020000|2021-08-13 07:17:00|2906.52|2906.52|2904.81|2904.81|2906.52|2906.52|2904.73|2904.73|0
1628839040000|2021-08-13 07:17:20|2904.75|2904.75|2905.25|2905.25|2905.25|2905.25|2904.63|2904.63|0
1628839050000|2021-08-13 07:17:30|2905.59|2905.59|2905.65|2905.65|2905.65|2905.65|2905.59|2905.59|0
1628839060000|2021-08-13 07:17:40|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|2905.74|0
1628839070000|2021-08-13 07:17:50|2905.82|2905.82|2906.83|2906.83|2906.83|2906.83|2905.82|2905.82|0
1628839080000|2021-08-13 07:18:00|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|0
1628839090000|2021-08-13 07:18:10|2906.94|2906.94|2907.03|2907.03|2907.03|2907.03|2906.94|2906.94|0
1628839110000|2021-08-13 07:18:30|2907.36|2907.36|2907.54|2907.54|2907.54|2907.54|2907.36|2907.36|0
1628839120000|2021-08-13 07:18:40|2907.37|2907.37|2907.14|2907.14|2907.37|2907.37|2907.14|2907.14|0
1628839130000|2021-08-13 07:18:50|2907.05|2907.05|2906.72|2906.72|2907.05|2907.05|2906.72|2906.72|0
1628839140000|2021-08-13 07:19:00|2906.56|2906.56|2905.77|2905.77|2906.56|2906.56|2905.77|2905.77|0
1628839150000|2021-08-13 07:19:10|2905.66|2905.66|2906.18|2906.18|2906.18|2906.18|2905.58|2905.58|0
1628839170000|2021-08-13 07:19:30|2905.69|2905.69|2906.1|2906.1|2906.24|2906.24|2905.69|2905.69|0
1628839180000|2021-08-13 07:19:40|2905.94|2905.94|2905.98|2905.98|2905.98|2905.98|2905.94|2905.94|0
1628839190000|2021-08-13 07:19:50|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|2906.15|0
1628839200000|2021-08-13 07:20:00|2905.81|2905.81|2905.66|2905.66|2905.81|2905.81|2905.66|2905.66|0
1628839220000|2021-08-13 07:20:20|2906.33|2906.33|2905.83|2905.83|2906.33|2906.33|2905.83|2905.83|0
1628839230000|2021-08-13 07:20:30|2905.66|2905.66|2904.01|2904.01|2905.66|2905.66|2904.01|2904.01|0
1628839240000|2021-08-13 07:20:40|2904.17|2904.17|2903.95|2903.95|2904.28|2904.28|2903.95|2903.95|0
1628839250000|2021-08-13 07:20:50|2904.07|2904.07|2899.59|2899.59|2904.07|2904.07|2899.42|2899.42|0
1628839260000|2021-08-13 07:21:00|2899.31|2899.31|2900.77|2900.77|2900.77|2900.77|2899.31|2899.31|0
1628839270000|2021-08-13 07:21:10|2900.6|2900.6|2900.05|2900.05|2900.6|2900.6|2900.05|2900.05|0
1628839280000|2021-08-13 07:21:20|2900.38|2900.38|2900.72|2900.72|2900.72|2900.72|2900.22|2900.22|0
1628839290000|2021-08-13 07:21:30|2900.88|2900.88|2901.05|2901.05|2901.05|2901.05|2900.88|2900.88|0
1628839300000|2021-08-13 07:21:40|2900.99|2900.99|2901.25|2901.25|2901.71|2901.71|2900.99|2900.99|0
1628839310000|2021-08-13 07:21:50|2901.22|2901.22|2902.32|2902.32|2902.32|2902.32|2901.22|2901.22|0
1628839320000|2021-08-13 07:22:00|2902.3|2902.3|2902.45|2902.45|2902.61|2902.61|2902.3|2902.3|0
1628839330000|2021-08-13 07:22:10|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|2902.56|0
1628839340000|2021-08-13 07:22:20|2902.39|2902.39|2902.78|2902.78|2902.78|2902.78|2902.39|2902.39|0
1628839350000|2021-08-13 07:22:30|2902.9|2902.9|2903.01|2903.01|2903.01|2903.01|2902.9|2902.9|0
1628839360000|2021-08-13 07:22:40|2902.84|2902.84|2902.83|2902.83|2902.88|2902.88|2902.83|2902.83|0
1628839370000|2021-08-13 07:22:50|2903.16|2903.16|2903.49|2903.49|2903.49|2903.49|2902.99|2902.99|0
1628839380000|2021-08-13 07:23:00|2903.38|2903.38|2903.04|2903.04|2903.38|2903.38|2903.04|2903.04|0
1628839400000|2021-08-13 07:23:20|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|2903.21|0
1628839410000|2021-08-13 07:23:30|2903.17|2903.17|2902.53|2902.53|2903.17|2903.17|2902.5|2902.5|0
1628839420000|2021-08-13 07:23:40|2902.36|2902.36|2901.61|2901.61|2902.36|2902.36|2901.61|2901.61|0
1628839430000|2021-08-13 07:23:50|2901.52|2901.52|2900.94|2900.94|2901.52|2901.52|2900.94|2900.94|0
1628839440000|2021-08-13 07:24:00|2900.36|2900.36|2900.05|2900.05|2900.36|2900.36|2900.05|2900.05|0
1628839460000|2021-08-13 07:24:20|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|2899.71|0
1628839470000|2021-08-13 07:24:30|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|2899.59|0
1628839480000|2021-08-13 07:24:40|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|2899.88|0
1628839490000|2021-08-13 07:24:50|2899.86|2899.86|2900.44|2900.44|2900.44|2900.44|2899.86|2899.86|0
1628839500000|2021-08-13 07:25:00|2900.88|2900.88|2902.15|2902.15|2902.65|2902.65|2900.88|2900.88|0
1628839510000|2021-08-13 07:25:10|2901.82|2901.82|2901.39|2901.39|2901.82|2901.82|2901.06|2901.06|0
1628839520000|2021-08-13 07:25:20|2901.56|2901.56|2902.27|2902.27|2902.27|2902.27|2901.56|2901.56|0
1628839530000|2021-08-13 07:25:30|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|2902.44|0
1628839540000|2021-08-13 07:25:40|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|2902.52|0
1628839550000|2021-08-13 07:25:50|2903.35|2903.35|2903.44|2903.44|2903.44|2903.44|2903.35|2903.35|0
1628839560000|2021-08-13 07:26:00|2902.98|2902.98|2901.86|2901.86|2902.98|2902.98|2901.86|2901.86|0
1628839570000|2021-08-13 07:26:10|2902.36|2902.36|2902.44|2902.44|2902.77|2902.77|2902.36|2902.36|0
1628839600000|2021-08-13 07:26:40|2902.05|2902.05|2902.15|2902.15|2902.15|2902.15|2902.05|2902.05|0
1628839610000|2021-08-13 07:26:50|2901.81|2901.81|2901.08|2901.08|2901.81|2901.81|2901.08|2901.08|0
1628839620000|2021-08-13 07:27:00|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|2901.35|0
1628839630000|2021-08-13 07:27:10|2901.29|2901.29|2902.5|2902.5|2903|2903|2901.29|2901.29|0
1628839640000|2021-08-13 07:27:20|2903.5|2903.5|2902.44|2902.44|2903.5|2903.5|2902.44|2902.44|0
1628839650000|2021-08-13 07:27:30|2902.53|2902.53|2901.95|2901.95|2902.53|2902.53|2901.95|2901.95|0
1628839660000|2021-08-13 07:27:40|2901.62|2901.62|2901.98|2901.98|2901.98|2901.98|2901.62|2901.62|0
1628839680000|2021-08-13 07:28:00|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1628839690000|2021-08-13 07:28:10|2901.32|2901.32|2900.98|2900.98|2901.32|2901.32|2900.98|2900.98|0
1628839700000|2021-08-13 07:28:20|2900.49|2900.49|2900.25|2900.25|2900.49|2900.49|2899.95|2899.95|0
1628839710000|2021-08-13 07:28:30|2900.52|2900.52|2900.52|2900.52|2900.52|2900.52|2900.52|2900.52|0
1628839720000|2021-08-13 07:28:40|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|2900.69|0
1628839730000|2021-08-13 07:28:50|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|2901.02|0
1628839740000|2021-08-13 07:29:00|2901.06|2901.06|2901.06|2901.06|2901.23|2901.23|2901.06|2901.06|0
1628839750000|2021-08-13 07:29:10|2900.95|2900.95|2900.67|2900.67|2900.95|2900.95|2900.67|2900.67|0
1628839760000|2021-08-13 07:29:20|2900.75|2900.75|2901.08|2901.08|2901.08|2901.08|2900.75|2900.75|0
1628839770000|2021-08-13 07:29:30|2901.25|2901.25|2901.47|2901.47|2901.47|2901.47|2901.25|2901.25|0
1628839780000|2021-08-13 07:29:40|2902.47|2902.47|2902.59|2902.59|2902.68|2902.68|2902.47|2902.47|0
1628839790000|2021-08-13 07:29:50|2902.55|2902.55|2902.51|2902.51|2902.55|2902.55|2902.51|2902.51|0
1628839800000|2021-08-13 07:30:00|2902.6|2902.6|2903.08|2903.08|2903.08|2903.08|2902.6|2902.6|0
1628839810000|2021-08-13 07:30:10|2903.17|2903.17|2903.21|2903.21|2903.21|2903.21|2903.17|2903.17|0
1628839820000|2021-08-13 07:30:20|2903.03|2903.03|2903.08|2903.08|2903.08|2903.08|2903.03|2903.03|0
1628839830000|2021-08-13 07:30:30|2903.41|2903.41|2903.24|2903.24|2903.41|2903.41|2903.24|2903.24|0
1628839840000|2021-08-13 07:30:40|2903.08|2903.08|2903.07|2903.07|2903.19|2903.19|2902.74|2902.74|0
1628839850000|2021-08-13 07:30:50|2902.74|2902.74|2902.4|2902.4|2902.74|2902.74|2902.4|2902.4|0
1628839860000|2021-08-13 07:31:00|2902.35|2902.35|2901.17|2901.17|2902.35|2902.35|2901.17|2901.17|0
1628839880000|2021-08-13 07:31:20|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|2901.51|0
1628839890000|2021-08-13 07:31:30|2901.62|2901.62|2901.59|2901.59|2901.76|2901.76|2901.59|2901.59|0
1628839910000|2021-08-13 07:31:50|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|0
1628839920000|2021-08-13 07:32:00|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|0
1628839930000|2021-08-13 07:32:10|2902.82|2902.82|2903.19|2903.19|2903.19|2903.19|2902.82|2902.82|0
1628839940000|2021-08-13 07:32:20|2902.86|2902.86|2903.02|2903.02|2903.02|2903.02|2902.86|2902.86|0
1628839950000|2021-08-13 07:32:30|2903.63|2903.63|2904.19|2904.19|2904.19|2904.19|2903.63|2903.63|0
1628839960000|2021-08-13 07:32:40|2904.36|2904.36|2905.03|2905.03|2905.03|2905.03|2904.36|2904.36|0
1628839970000|2021-08-13 07:32:50|2905.08|2905.08|2904.58|2904.58|2905.08|2905.08|2904.52|2904.52|0
1628839990000|2021-08-13 07:33:10|2904.91|2904.91|2904.03|2904.03|2904.91|2904.91|2904.03|2904.03|0
1628840010000|2021-08-13 07:33:30|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|2904.53|0
1628840020000|2021-08-13 07:33:40|2904.36|2904.36|2903.69|2903.69|2904.36|2904.36|2903.69|2903.69|0
1628840040000|2021-08-13 07:34:00|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|0
1628840050000|2021-08-13 07:34:10|2903.63|2903.63|2904.13|2904.13|2904.13|2904.13|2903.63|2903.63|0
1628840060000|2021-08-13 07:34:20|2904.19|2904.19|2904.12|2904.12|2904.23|2904.23|2904.12|2904.12|0
1628840070000|2021-08-13 07:34:30|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|2903.62|0
1628840090000|2021-08-13 07:34:50|2903.57|2903.57|2903.46|2903.46|2903.62|2903.62|2903.35|2903.35|0
1628840100000|2021-08-13 07:35:00|2904.12|2904.12|2903.51|2903.51|2904.26|2904.26|2903.51|2903.51|0
1628840110000|2021-08-13 07:35:10|2903.56|2903.56|2903.23|2903.23|2903.89|2903.89|2903.23|2903.23|0
1628840120000|2021-08-13 07:35:20|2903.4|2903.4|2903.41|2903.41|2903.41|2903.41|2903.4|2903.4|0
1628840130000|2021-08-13 07:35:30|2903.58|2903.58|2903.41|2903.41|2903.58|2903.58|2903.41|2903.41|0
1628840140000|2021-08-13 07:35:40|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|2903.35|0
1628840160000|2021-08-13 07:36:00|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|2903.7|0
1628840170000|2021-08-13 07:36:10|2904.36|2904.36|2904.47|2904.47|2904.47|2904.47|2904.36|2904.36|0
1628840180000|2021-08-13 07:36:20|2904.53|2904.53|2904.51|2904.51|2904.92|2904.92|2904.25|2904.25|0
1628840190000|2021-08-13 07:36:30|2905.01|2905.01|2904.18|2904.18|2905.01|2905.01|2904.02|2904.02|0
1628840200000|2021-08-13 07:36:40|2904.24|2904.24|2904.07|2904.07|2904.57|2904.57|2904.07|2904.07|0
1628840210000|2021-08-13 07:36:50|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|2904.09|0
1628840220000|2021-08-13 07:37:00|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|2904.07|0
1628840230000|2021-08-13 07:37:10|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|0
1628840250000|2021-08-13 07:37:30|2904.68|2904.68|2904.93|2904.93|2904.93|2904.93|2904.68|2904.68|0
1628840260000|2021-08-13 07:37:40|2904.76|2904.76|2904.43|2904.43|2904.76|2904.76|2904.1|2904.1|0
1628840270000|2021-08-13 07:37:50|2904.76|2904.76|2905.01|2905.01|2905.01|2905.01|2904.76|2904.76|0
1628840280000|2021-08-13 07:38:00|2904.51|2904.51|2904.68|2904.68|2904.68|2904.68|2904.51|2904.51|0
1628840290000|2021-08-13 07:38:10|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|2904.51|0
1628840310000|2021-08-13 07:38:30|2904.42|2904.42|2903.41|2903.41|2904.42|2904.42|2903.41|2903.41|0
1628840320000|2021-08-13 07:38:40|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|2903.36|0
1628840340000|2021-08-13 07:39:00|2903.47|2903.47|2903.58|2903.58|2903.58|2903.58|2903.47|2903.47|0
1628840350000|2021-08-13 07:39:10|2903.74|2903.74|2903.85|2903.85|2903.85|2903.85|2903.74|2903.74|0
1628840360000|2021-08-13 07:39:20|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|2904.31|0
1628840370000|2021-08-13 07:39:30|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1628840390000|2021-08-13 07:39:50|2904.72|2904.72|2904.88|2904.88|2904.88|2904.88|2904.72|2904.72|0
1628840400000|2021-08-13 07:40:00|2904.94|2904.94|2905.02|2905.02|2905.02|2905.02|2904.94|2904.94|0
1628840420000|2021-08-13 07:40:20|2905.19|2905.19|2905.07|2905.07|2905.19|2905.19|2905.02|2905.02|0
1628840440000|2021-08-13 07:40:40|2905.02|2905.02|2905.07|2905.07|2905.07|2905.07|2905.02|2905.02|0
1628840450000|2021-08-13 07:40:50|2904.91|2904.91|2905.03|2905.03|2905.03|2905.03|2904.74|2904.74|0
1628840460000|2021-08-13 07:41:00|2904.86|2904.86|2904.63|2904.63|2904.86|2904.86|2904.63|2904.63|0
1628840470000|2021-08-13 07:41:10|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|2904.71|0
1628840480000|2021-08-13 07:41:20|2904.6|2904.6|2904.55|2904.55|2904.6|2904.6|2904.38|2904.38|0
1628840490000|2021-08-13 07:41:30|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|2904.6|0
1628840500000|2021-08-13 07:41:40|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|2904.69|0
1628840510000|2021-08-13 07:41:50|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|0
1628840570000|2021-08-13 07:42:50|2905.14|2905.14|2904.48|2904.48|2905.31|2905.31|2904.48|2904.48|0
1628840580000|2021-08-13 07:43:00|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|2904.64|0
1628840610000|2021-08-13 07:43:30|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|2904.7|0
1628840620000|2021-08-13 07:43:40|2904.78|2904.78|2905.98|2905.98|2905.98|2905.98|2904.7|2904.7|0
1628840630000|2021-08-13 07:43:50|2905.92|2905.92|2906.09|2906.09|2906.09|2906.09|2905.92|2905.92|0
1628840640000|2021-08-13 07:44:00|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|2906.03|0
1628840650000|2021-08-13 07:44:10|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|2906.07|0
1628840660000|2021-08-13 07:44:20|2906.18|2906.18|2904.12|2904.12|2906.18|2906.18|2904.12|2904.12|0
1628840670000|2021-08-13 07:44:30|2904.29|2904.29|2904.12|2904.12|2904.29|2904.29|2904.12|2904.12|0
1628840680000|2021-08-13 07:44:40|2904.04|2904.04|2903.75|2903.75|2904.04|2904.04|2903.75|2903.75|0
1628840690000|2021-08-13 07:44:50|2903.92|2903.92|2904.27|2904.27|2904.27|2904.27|2903.92|2903.92|0
1628840700000|2021-08-13 07:45:00|2904.18|2904.18|2904.58|2904.58|2904.58|2904.58|2904.18|2904.18|0
1628840730000|2021-08-13 07:45:30|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|0
1628840740000|2021-08-13 07:45:40|2905.49|2905.49|2905.16|2905.16|2905.49|2905.49|2905.16|2905.16|0
1628840760000|2021-08-13 07:46:00|2905.1|2905.1|2905.45|2905.45|2905.62|2905.62|2905.1|2905.1|0
1628840770000|2021-08-13 07:46:10|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|0
1628840780000|2021-08-13 07:46:20|2905.45|2905.45|2905.37|2905.37|2905.45|2905.45|2905.37|2905.37|0
1628840810000|2021-08-13 07:46:50|2905.2|2905.2|2905.04|2905.04|2905.2|2905.2|2905.04|2905.04|0
1628840820000|2021-08-13 07:47:00|2904.92|2904.92|2905.09|2905.09|2905.09|2905.09|2904.92|2904.92|0
1628840830000|2021-08-13 07:47:10|2905.25|2905.25|2905.65|2905.65|2905.65|2905.65|2905.25|2905.25|0
1628840840000|2021-08-13 07:47:20|2905.76|2905.76|2905.82|2905.82|2905.82|2905.82|2905.76|2905.76|0
1628840850000|2021-08-13 07:47:30|2905.98|2905.98|2906.1|2906.1|2906.1|2906.1|2905.98|2905.98|0
1628840860000|2021-08-13 07:47:40|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|2906.18|0
1628840880000|2021-08-13 07:48:00|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|0
1628840890000|2021-08-13 07:48:10|2906.09|2906.09|2906.14|2906.14|2906.25|2906.25|2906.09|2906.09|0
1628840900000|2021-08-13 07:48:20|2906.09|2906.09|2905.8|2905.8|2906.09|2906.09|2905.8|2905.8|0
1628840910000|2021-08-13 07:48:30|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|0
1628840930000|2021-08-13 07:48:50|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|2906.24|0
1628840940000|2021-08-13 07:49:00|2906.18|2906.18|2906.41|2906.41|2906.41|2906.41|2906.18|2906.18|0
1628840950000|2021-08-13 07:49:10|2906.36|2906.36|2906.07|2906.07|2906.36|2906.36|2906.07|2906.07|0
1628840960000|2021-08-13 07:49:20|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|2906.04|0
1628840980000|2021-08-13 07:49:40|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1628841000000|2021-08-13 07:50:00|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1628841010000|2021-08-13 07:50:10|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|2905.21|0
1628841020000|2021-08-13 07:50:20|2905.71|2905.71|2905.8|2905.8|2905.87|2905.87|2905.71|2905.71|0
1628841030000|2021-08-13 07:50:30|2905.79|2905.79|2905.68|2905.68|2905.79|2905.79|2905.68|2905.68|0
1628841050000|2021-08-13 07:50:50|2905.95|2905.95|2905.93|2905.93|2905.95|2905.95|2905.93|2905.93|0
1628841070000|2021-08-13 07:51:10|2905.77|2905.77|2905.6|2905.6|2905.77|2905.77|2905.6|2905.6|0
1628841080000|2021-08-13 07:51:20|2905.58|2905.58|2905.57|2905.57|2905.69|2905.69|2905.57|2905.57|0
1628841090000|2021-08-13 07:51:30|2905.74|2905.74|2905.75|2905.75|2905.75|2905.75|2905.74|2905.74|0
1628841110000|2021-08-13 07:51:50|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|0
1628841120000|2021-08-13 07:52:00|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|0
1628841130000|2021-08-13 07:52:10|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|2905.78|0
1628841140000|2021-08-13 07:52:20|2905.56|2905.56|2904.95|2904.95|2905.56|2905.56|2904.95|2904.95|0
1628841150000|2021-08-13 07:52:30|2904.79|2904.79|2905.23|2905.23|2905.23|2905.23|2904.62|2904.62|0
1628841170000|2021-08-13 07:52:50|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|2905.5|0
1628841180000|2021-08-13 07:53:00|2905.62|2905.62|2905.53|2905.53|2905.62|2905.62|2905.53|2905.53|0
1628841190000|2021-08-13 07:53:10|2905.45|2905.45|2904.91|2904.91|2905.45|2905.45|2904.91|2904.91|0
1628841200000|2021-08-13 07:53:20|2904.89|2904.89|2904.3|2904.3|2904.89|2904.89|2904.3|2904.3|0
1628841210000|2021-08-13 07:53:30|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|2904.34|0
1628841220000|2021-08-13 07:53:40|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|2904.23|0
1628841230000|2021-08-13 07:53:50|2904.18|2904.18|2904.23|2904.23|2904.23|2904.23|2904.18|2904.18|0
1628841240000|2021-08-13 07:54:00|2904.12|2904.12|2904.07|2904.07|2904.12|2904.12|2904.07|2904.07|0
1628841250000|2021-08-13 07:54:10|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|2904.12|0
1628841270000|2021-08-13 07:54:30|2904.07|2904.07|2904.23|2904.23|2904.23|2904.23|2903.84|2903.84|0
1628841280000|2021-08-13 07:54:40|2904.28|2904.28|2904.16|2904.16|2904.28|2904.28|2904.16|2904.16|0
1628841290000|2021-08-13 07:54:50|2904.25|2904.25|2904.94|2904.94|2904.94|2904.94|2904.25|2904.25|0
1628841300000|2021-08-13 07:55:00|2905|2905|2905.96|2905.96|2905.96|2905.96|2905|2905|0
1628841320000|2021-08-13 07:55:20|2905.92|2905.92|2905.86|2905.86|2906.08|2906.08|2905.86|2905.86|0
1628841330000|2021-08-13 07:55:30|2905.9|2905.9|2905.85|2905.85|2905.9|2905.9|2905.85|2905.85|0
1628841340000|2021-08-13 07:55:40|2906.02|2906.02|2905.71|2905.71|2906.03|2906.03|2905.58|2905.58|0
1628841350000|2021-08-13 07:55:50|2905.79|2905.79|2906.08|2906.08|2906.08|2906.08|2905.46|2905.46|0
1628841360000|2021-08-13 07:56:00|2906.24|2906.24|2906.33|2906.33|2906.33|2906.33|2906.24|2906.24|0
1628841370000|2021-08-13 07:56:10|2906.37|2906.37|2906.88|2906.88|2906.88|2906.88|2906.36|2906.36|0
1628841380000|2021-08-13 07:56:20|2906.86|2906.86|2906.91|2906.91|2906.92|2906.92|2906.74|2906.74|0
1628841390000|2021-08-13 07:56:30|2907.02|2907.02|2906.91|2906.91|2907.02|2907.02|2906.91|2906.91|0
1628841410000|2021-08-13 07:56:50|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|2906.69|0
1628841420000|2021-08-13 07:57:00|2906.8|2906.8|2907.03|2907.03|2907.03|2907.03|2906.8|2906.8|0
1628841430000|2021-08-13 07:57:10|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|2906.86|0
1628841440000|2021-08-13 07:57:20|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|2907.02|0
1628841450000|2021-08-13 07:57:30|2907.11|2907.11|2907.02|2907.02|2907.11|2907.11|2907.02|2907.02|0
1628841460000|2021-08-13 07:57:40|2907.08|2907.08|2907.1|2907.1|2907.1|2907.1|2907.08|2907.08|0
1628841490000|2021-08-13 07:58:10|2907.14|2907.14|2907.4|2907.4|2907.47|2907.47|2907.14|2907.14|0
1628841500000|2021-08-13 07:58:20|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|2907.3|0
1628841510000|2021-08-13 07:58:30|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1628841520000|2021-08-13 07:58:40|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|2907.27|0
1628841530000|2021-08-13 07:58:50|2907.11|2907.11|2907.33|2907.33|2907.33|2907.33|2907.11|2907.11|0
1628841540000|2021-08-13 07:59:00|2907.31|2907.31|2907.31|2907.31|2907.36|2907.36|2907.31|2907.31|0
1628841550000|2021-08-13 07:59:10|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|2907.42|0
1628841560000|2021-08-13 07:59:20|2906.93|2906.93|2906.76|2906.76|2906.93|2906.93|2906.76|2906.76|0
1628841570000|2021-08-13 07:59:30|2906.98|2906.98|2906.91|2906.91|2906.98|2906.98|2906.9|2906.9|0
1628841580000|2021-08-13 07:59:40|2907.08|2907.08|2906.96|2906.96|2907.25|2907.25|2906.96|2906.96|0
1628841590000|2021-08-13 07:59:50|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|0
1628841600000|2021-08-13 08:00:00|2906.68|2906.68|2906.84|2906.84|2906.84|2906.84|2906.51|2906.51|0
1628841610000|2021-08-13 08:00:10|2907.01|2907.01|2907.18|2907.18|2907.18|2907.18|2907.01|2907.01|0
1628841620000|2021-08-13 08:00:20|2907.1|2907.1|2907.26|2907.26|2907.26|2907.26|2907.1|2907.1|0
1628841630000|2021-08-13 08:00:30|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|2907.4|0
1628841640000|2021-08-13 08:00:40|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1628841650000|2021-08-13 08:00:50|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|2907.97|0
1628841670000|2021-08-13 08:01:10|2908.26|2908.26|2908.09|2908.09|2908.26|2908.26|2908.09|2908.09|0
1628841680000|2021-08-13 08:01:20|2908.25|2908.25|2908.09|2908.09|2908.25|2908.25|2908.09|2908.09|0
1628841690000|2021-08-13 08:01:30|2908.07|2908.07|2907.34|2907.34|2908.07|2908.07|2907.34|2907.34|0
1628841700000|2021-08-13 08:01:40|2907.07|2907.07|2906.65|2906.65|2907.07|2907.07|2906.65|2906.65|0
1628841710000|2021-08-13 08:01:50|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|0
1628841720000|2021-08-13 08:02:00|2906.71|2906.71|2907.08|2907.08|2907.08|2907.08|2906.71|2906.71|0
1628841750000|2021-08-13 08:02:30|2907.41|2907.41|2906.49|2906.49|2907.41|2907.41|2906.49|2906.49|0
1628841770000|2021-08-13 08:02:50|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|2906.6|0
1628841790000|2021-08-13 08:03:10|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|0
1628841810000|2021-08-13 08:03:30|2906.43|2906.43|2906.03|2906.03|2906.43|2906.43|2906.03|2906.03|0
1628841820000|2021-08-13 08:03:40|2906.14|2906.14|2906.23|2906.23|2906.23|2906.23|2906.14|2906.14|0
1628841830000|2021-08-13 08:03:50|2906.27|2906.27|2906.72|2906.72|2906.83|2906.83|2906.27|2906.27|0
1628841850000|2021-08-13 08:04:10|2906.61|2906.61|2906.32|2906.32|2906.61|2906.61|2906.32|2906.32|0
1628841860000|2021-08-13 08:04:20|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1628841870000|2021-08-13 08:04:30|2906.27|2906.27|2906.1|2906.1|2906.27|2906.27|2906.1|2906.1|0
1628841880000|2021-08-13 08:04:40|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|2906.27|0
1628841890000|2021-08-13 08:04:50|2906.21|2906.21|2906.16|2906.16|2906.21|2906.21|2906.16|2906.16|0
1628841900000|2021-08-13 08:05:00|2905.46|2905.46|2905.62|2905.62|2905.96|2905.96|2905.29|2905.29|0
1628841910000|2021-08-13 08:05:10|2905.79|2905.79|2905.91|2905.91|2905.91|2905.91|2905.79|2905.79|0
1628841920000|2021-08-13 08:05:20|2905.8|2905.8|2906.97|2906.97|2906.97|2906.97|2905.8|2905.8|0
1628841930000|2021-08-13 08:05:30|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|2906.8|0
1628841940000|2021-08-13 08:05:40|2906.84|2906.84|2907.91|2907.91|2907.91|2907.91|2906.84|2906.84|0
1628841950000|2021-08-13 08:05:50|2908.26|2908.26|2909.08|2909.08|2909.08|2909.08|2908.26|2908.26|0
1628841960000|2021-08-13 08:06:00|2909.12|2909.12|2909.34|2909.34|2909.34|2909.34|2909.12|2909.12|0
1628841970000|2021-08-13 08:06:10|2909.4|2909.4|2909.79|2909.79|2909.79|2909.79|2909.3|2909.3|0
1628841980000|2021-08-13 08:06:20|2909.27|2909.27|2908.6|2908.6|2909.27|2909.27|2908.55|2908.55|0
1628841990000|2021-08-13 08:06:30|2908.71|2908.71|2908.77|2908.77|2908.77|2908.77|2908.71|2908.71|0
1628842000000|2021-08-13 08:06:40|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1628842010000|2021-08-13 08:06:50|2909.36|2909.36|2909.73|2909.73|2909.78|2909.78|2909.36|2909.36|0
1628842020000|2021-08-13 08:07:00|2909.67|2909.67|2910.17|2910.17|2910.17|2910.17|2909.56|2909.56|0
1628842030000|2021-08-13 08:07:10|2910.5|2910.5|2910.22|2910.22|2910.5|2910.5|2910.22|2910.22|0
1628842040000|2021-08-13 08:07:20|2910.28|2910.28|2910.16|2910.16|2910.28|2910.28|2910.16|2910.16|0
1628842050000|2021-08-13 08:07:30|2909.89|2909.89|2909.84|2909.84|2909.92|2909.92|2909.84|2909.84|0
1628842060000|2021-08-13 08:07:40|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|0
1628842070000|2021-08-13 08:07:50|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1628842080000|2021-08-13 08:08:00|2909.5|2909.5|2908.63|2908.63|2909.5|2909.5|2908.63|2908.63|0
1628842090000|2021-08-13 08:08:10|2908.46|2908.46|2908.95|2908.95|2909.01|2909.01|2908.46|2908.46|0
1628842100000|2021-08-13 08:08:20|2909.06|2909.06|2909.39|2909.39|2909.39|2909.39|2909.06|2909.06|0
1628842110000|2021-08-13 08:08:30|2909.56|2909.56|2909.74|2909.74|2909.74|2909.74|2909.39|2909.39|0
1628842130000|2021-08-13 08:08:50|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1628842150000|2021-08-13 08:09:10|2910.4|2910.4|2909.63|2909.63|2910.46|2910.46|2909.63|2909.63|0
1628842160000|2021-08-13 08:09:20|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1628842170000|2021-08-13 08:09:30|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1628842180000|2021-08-13 08:09:40|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1628842190000|2021-08-13 08:09:50|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1628842200000|2021-08-13 08:10:00|2908.72|2908.72|2908.37|2908.37|2908.72|2908.72|2908.37|2908.37|0
1628842210000|2021-08-13 08:10:10|2908.46|2908.46|2909.12|2909.12|2909.46|2909.46|2908.29|2908.29|0
1628842220000|2021-08-13 08:10:20|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1628842230000|2021-08-13 08:10:30|2908.79|2908.79|2909.12|2909.12|2909.12|2909.12|2908.56|2908.56|0
1628842240000|2021-08-13 08:10:40|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|0
1628842250000|2021-08-13 08:10:50|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1628842270000|2021-08-13 08:11:10|2909.69|2909.69|2909.4|2909.4|2909.69|2909.69|2909.4|2909.4|0
1628842280000|2021-08-13 08:11:20|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|0
1628842290000|2021-08-13 08:11:30|2910.97|2910.97|2910.52|2910.52|2910.97|2910.97|2910.52|2910.52|0
1628842300000|2021-08-13 08:11:40|2910.35|2910.35|2909.97|2909.97|2910.47|2910.47|2909.97|2909.97|0
1628842310000|2021-08-13 08:11:50|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|2910.13|0
1628842330000|2021-08-13 08:12:10|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|2910.25|0
1628842350000|2021-08-13 08:12:30|2909.98|2909.98|2909.31|2909.31|2909.98|2909.98|2909.31|2909.31|0
1628842360000|2021-08-13 08:12:40|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1628842400000|2021-08-13 08:13:20|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|0
1628842410000|2021-08-13 08:13:30|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1628842420000|2021-08-13 08:13:40|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|2909.44|0
1628842430000|2021-08-13 08:13:50|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1628842440000|2021-08-13 08:14:00|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1628842470000|2021-08-13 08:14:30|2909.23|2909.23|2908.64|2908.64|2909.23|2909.23|2908.64|2908.64|0
1628842480000|2021-08-13 08:14:40|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|2908.47|0
1628842490000|2021-08-13 08:14:50|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1628842500000|2021-08-13 08:15:00|2908.83|2908.83|2909.27|2909.27|2909.27|2909.27|2908.83|2908.83|0
1628842510000|2021-08-13 08:15:10|2909.35|2909.35|2908.74|2908.74|2909.35|2909.35|2908.74|2908.74|0
1628842520000|2021-08-13 08:15:20|2908.63|2908.63|2908.68|2908.68|2908.74|2908.74|2908.63|2908.63|0
1628842530000|2021-08-13 08:15:30|2908.41|2908.41|2906.99|2906.99|2908.41|2908.41|2906.16|2906.16|0
1628842550000|2021-08-13 08:15:50|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|2906.91|0
1628842560000|2021-08-13 08:16:00|2906.82|2906.82|2907.03|2907.03|2907.03|2907.03|2906.82|2906.82|0
1628842580000|2021-08-13 08:16:20|2906.97|2906.97|2907.28|2907.28|2907.3|2907.3|2906.97|2906.97|0
1628842590000|2021-08-13 08:16:30|2907.17|2907.17|2906.34|2906.34|2907.17|2907.17|2906.31|2906.31|0
1628842600000|2021-08-13 08:16:40|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|2906.17|0
1628842610000|2021-08-13 08:16:50|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|2906.13|0
1628842630000|2021-08-13 08:17:10|2906.01|2906.01|2906.01|2906.01|2906.05|2906.05|2906.01|2906.01|0
1628842660000|2021-08-13 08:17:40|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|2905.93|0
1628842670000|2021-08-13 08:17:50|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|2905.43|0
1628842680000|2021-08-13 08:18:00|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1628842690000|2021-08-13 08:18:10|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|2905.36|0
1628842710000|2021-08-13 08:18:30|2905.13|2905.13|2904.67|2904.67|2905.19|2905.19|2904.67|2904.67|0
1628842720000|2021-08-13 08:18:40|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1628842730000|2021-08-13 08:18:50|2904.79|2904.79|2904.75|2904.75|2904.79|2904.79|2904.75|2904.75|0
1628842740000|2021-08-13 08:19:00|2904.84|2904.84|2904.7|2904.7|2904.84|2904.84|2904.7|2904.7|0
1628842750000|2021-08-13 08:19:10|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|2904.79|0
1628842760000|2021-08-13 08:19:20|2904.5|2904.5|2904.66|2904.66|2904.66|2904.66|2904.5|2904.5|0
1628842770000|2021-08-13 08:19:30|2904.83|2904.83|2905.05|2905.05|2905.22|2905.22|2904.83|2904.83|0
1628842790000|2021-08-13 08:19:50|2905.14|2905.14|2905.22|2905.22|2905.22|2905.22|2905.14|2905.14|0
1628842800000|2021-08-13 08:20:00|2905.17|2905.17|2905.11|2905.11|2905.17|2905.17|2905.11|2905.11|0
1628842820000|2021-08-13 08:20:20|2905.34|2905.34|2905.5|2905.5|2905.5|2905.5|2905.34|2905.34|0
1628842830000|2021-08-13 08:20:30|2905.61|2905.61|2905.73|2905.73|2905.73|2905.73|2905.61|2905.61|0
1628842880000|2021-08-13 08:21:20|2905.72|2905.72|2906.2|2906.2|2906.2|2906.2|2905.72|2905.72|0
1628842900000|2021-08-13 08:21:40|2906.29|2906.29|2906.3|2906.3|2906.3|2906.3|2906.29|2906.29|0
1628842910000|2021-08-13 08:21:50|2906.08|2906.08|2905.9|2905.9|2906.08|2906.08|2905.9|2905.9|0
1628842920000|2021-08-13 08:22:00|2905.69|2905.69|2906.03|2906.03|2906.03|2906.03|2905.69|2905.69|0
1628842940000|2021-08-13 08:22:20|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|2905.81|0
1628842950000|2021-08-13 08:22:30|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|2905.86|0
1628842960000|2021-08-13 08:22:40|2905.74|2905.74|2905.94|2905.94|2905.94|2905.94|2905.74|2905.74|0
1628842990000|2021-08-13 08:23:10|2906.45|2906.45|2906.59|2906.59|2906.59|2906.59|2906.45|2906.45|0
1628843000000|2021-08-13 08:23:20|2906.76|2906.76|2906.93|2906.93|2906.93|2906.93|2906.76|2906.76|0
1628843010000|2021-08-13 08:23:30|2906.92|2906.92|2906.32|2906.32|2906.92|2906.92|2906.32|2906.32|0
1628843020000|2021-08-13 08:23:40|2906.26|2906.26|2906.41|2906.41|2906.41|2906.41|2906.26|2906.26|0
1628843030000|2021-08-13 08:23:50|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|2906.58|0
1628843040000|2021-08-13 08:24:00|2906.75|2906.75|2906.66|2906.66|2906.75|2906.75|2906.66|2906.66|0
1628843060000|2021-08-13 08:24:20|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|2906.48|0
1628843080000|2021-08-13 08:24:40|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|2906.37|0
1628843090000|2021-08-13 08:24:50|2906.31|2906.31|2906.49|2906.49|2906.49|2906.49|2906.31|2906.31|0
1628843110000|2021-08-13 08:25:10|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|2906.57|0
1628843120000|2021-08-13 08:25:20|2907.12|2907.12|2907.93|2907.93|2907.93|2907.93|2907.12|2907.12|0
1628843130000|2021-08-13 08:25:30|2907.87|2907.87|2907.84|2907.84|2907.87|2907.87|2907.84|2907.84|0
1628843140000|2021-08-13 08:25:40|2907.86|2907.86|2907.87|2907.87|2907.88|2907.88|2907.86|2907.86|0
1628843150000|2021-08-13 08:25:50|2907.96|2907.96|2907.69|2907.69|2907.96|2907.96|2907.63|2907.63|0
1628843160000|2021-08-13 08:26:00|2907.8|2907.8|2908|2908|2908.02|2908.02|2907.8|2907.8|0
1628843180000|2021-08-13 08:26:20|2908.73|2908.73|2908.89|2908.89|2908.89|2908.89|2908.73|2908.73|0
1628843200000|2021-08-13 08:26:40|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|0
1628843210000|2021-08-13 08:26:50|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|0
1628843220000|2021-08-13 08:27:00|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|2909.36|0
1628843230000|2021-08-13 08:27:10|2909.37|2909.37|2909.55|2909.55|2909.55|2909.55|2909.37|2909.37|0
1628843240000|2021-08-13 08:27:20|2908.99|2908.99|2908.77|2908.77|2908.99|2908.99|2908.77|2908.77|0
1628843250000|2021-08-13 08:27:30|2908.6|2908.6|2908.55|2908.55|2908.6|2908.6|2908.55|2908.55|0
1628843260000|2021-08-13 08:27:40|2908.57|2908.57|2908.6|2908.6|2908.6|2908.6|2908.57|2908.57|0
1628843270000|2021-08-13 08:27:50|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|2908.55|0
1628843280000|2021-08-13 08:28:00|2908.32|2908.32|2907.39|2907.39|2908.32|2908.32|2907.39|2907.39|0
1628843290000|2021-08-13 08:28:10|2907.55|2907.55|2907.64|2907.64|2907.64|2907.64|2907.55|2907.55|0
1628843310000|2021-08-13 08:28:30|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|2907.62|0
1628843330000|2021-08-13 08:28:50|2908.01|2908.01|2907.96|2907.96|2908.01|2908.01|2907.95|2907.95|0
1628843340000|2021-08-13 08:29:00|2907.98|2907.98|2908.02|2908.02|2908.02|2908.02|2907.98|2907.98|0
1628843360000|2021-08-13 08:29:20|2907.96|2907.96|2907.51|2907.51|2907.96|2907.96|2907.51|2907.51|0
1628843380000|2021-08-13 08:29:40|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|2906.85|0
1628843390000|2021-08-13 08:29:50|2906.79|2906.79|2906.68|2906.68|2906.79|2906.79|2906.68|2906.68|0
1628843400000|2021-08-13 08:30:00|2906.18|2906.18|2906.47|2906.47|2906.47|2906.47|2906.14|2906.14|0
1628843410000|2021-08-13 08:30:10|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|0
1628843440000|2021-08-13 08:30:40|2906.65|2906.65|2907.16|2907.16|2907.16|2907.16|2906.65|2906.65|0
1628843450000|2021-08-13 08:30:50|2907.55|2907.55|2907.61|2907.61|2907.61|2907.61|2907.55|2907.55|0
1628843460000|2021-08-13 08:31:00|2907.78|2907.78|2908.61|2908.61|2908.61|2908.61|2907.78|2907.78|0
1628843470000|2021-08-13 08:31:10|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|0
1628843480000|2021-08-13 08:31:20|2908.54|2908.54|2908.46|2908.46|2908.54|2908.54|2908.46|2908.46|0
1628843490000|2021-08-13 08:31:30|2908.42|2908.42|2908.09|2908.09|2908.42|2908.42|2908.09|2908.09|0
1628843500000|2021-08-13 08:31:40|2908.03|2908.03|2907.87|2907.87|2908.03|2908.03|2907.87|2907.87|0
1628843510000|2021-08-13 08:31:50|2907.47|2907.47|2907.58|2907.58|2907.58|2907.58|2907.47|2907.47|0
1628843530000|2021-08-13 08:32:10|2907.91|2907.91|2908.16|2908.16|2908.16|2908.16|2907.91|2907.91|0
1628843560000|2021-08-13 08:32:40|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|2908.28|0
1628843580000|2021-08-13 08:33:00|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|2908.5|0
1628843590000|2021-08-13 08:33:10|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|2908.63|0
1628843610000|2021-08-13 08:33:30|2909.46|2909.46|2909.88|2909.88|2910.38|2910.38|2909.46|2909.46|0
1628843630000|2021-08-13 08:33:50|2909.38|2909.38|2909.33|2909.33|2909.38|2909.38|2909.33|2909.33|0
1628843650000|2021-08-13 08:34:10|2909.99|2909.99|2909.82|2909.82|2909.99|2909.99|2909.82|2909.82|0
1628843680000|2021-08-13 08:34:40|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|2909.74|0
1628843690000|2021-08-13 08:34:50|2909.83|2909.83|2910.01|2910.01|2910.03|2910.03|2909.74|2909.74|0
1628843700000|2021-08-13 08:35:00|2910.06|2910.06|2909.9|2909.9|2910.06|2910.06|2909.9|2909.9|0
1628843710000|2021-08-13 08:35:10|2909.88|2909.88|2909.55|2909.55|2909.88|2909.88|2909.55|2909.55|0
1628843740000|2021-08-13 08:35:40|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|2909.33|0
1628843750000|2021-08-13 08:35:50|2909.24|2909.24|2909.35|2909.35|2909.35|2909.35|2909.24|2909.24|0
1628843760000|2021-08-13 08:36:00|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1628843800000|2021-08-13 08:36:40|2909.14|2909.14|2909.1|2909.1|2909.14|2909.14|2909.1|2909.1|0
1628843810000|2021-08-13 08:36:50|2909.05|2909.05|2908.37|2908.37|2909.05|2909.05|2908.37|2908.37|0
1628843820000|2021-08-13 08:37:00|2908.31|2908.31|2908.29|2908.29|2908.31|2908.31|2908.29|2908.29|0
1628843840000|2021-08-13 08:37:20|2908.18|2908.18|2907.99|2907.99|2908.18|2908.18|2907.99|2907.99|0
1628843860000|2021-08-13 08:37:40|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|2908.04|0
1628843870000|2021-08-13 08:37:50|2908|2908|2907.5|2907.5|2908|2908|2907.5|2907.5|0
1628843880000|2021-08-13 08:38:00|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|2907.39|0
1628843900000|2021-08-13 08:38:20|2907.5|2907.5|2907.78|2907.78|2907.83|2907.83|2907.5|2907.5|0
1628843910000|2021-08-13 08:38:30|2907.72|2907.72|2908.32|2908.32|2908.32|2908.32|2907.66|2907.66|0
1628843920000|2021-08-13 08:38:40|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|2907.99|0
1628843950000|2021-08-13 08:39:10|2908.1|2908.1|2908.19|2908.19|2908.19|2908.19|2908.1|2908.1|0
1628843970000|2021-08-13 08:39:30|2908.07|2908.07|2907.8|2907.8|2908.07|2908.07|2907.8|2907.8|0
1628843980000|2021-08-13 08:39:40|2908.24|2908.24|2908.38|2908.38|2908.38|2908.38|2908.24|2908.24|0
1628843990000|2021-08-13 08:39:50|2908.42|2908.42|2908.76|2908.76|2908.76|2908.76|2908.42|2908.42|0
1628844000000|2021-08-13 08:40:00|2908.84|2908.84|2909.45|2909.45|2909.56|2909.56|2908.84|2908.84|0
1628844010000|2021-08-13 08:40:10|2910.07|2910.07|2910.5|2910.5|2910.5|2910.5|2909.9|2909.9|0
1628844020000|2021-08-13 08:40:20|2910.72|2910.72|2911.28|2911.28|2911.28|2911.28|2910.66|2910.66|0
1628844040000|2021-08-13 08:40:40|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|2911.17|0
1628844050000|2021-08-13 08:40:50|2911.34|2911.34|2911.65|2911.65|2911.65|2911.65|2911.34|2911.34|0
1628844060000|2021-08-13 08:41:00|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|2911.59|0
1628844070000|2021-08-13 08:41:10|2911.45|2911.45|2911.51|2911.51|2911.51|2911.51|2911.45|2911.45|0
1628844080000|2021-08-13 08:41:20|2911.67|2911.67|2912.04|2912.04|2912.04|2912.04|2911.67|2911.67|0
1628844090000|2021-08-13 08:41:30|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|2912.82|0
1628844100000|2021-08-13 08:41:40|2912.87|2912.87|2912.89|2912.89|2912.89|2912.89|2912.87|2912.87|0
1628844110000|2021-08-13 08:41:50|2912.95|2912.95|2912.95|2912.95|2913.01|2913.01|2912.95|2912.95|0
1628844130000|2021-08-13 08:42:10|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|2912.99|0
1628844140000|2021-08-13 08:42:20|2912.88|2912.88|2912.44|2912.44|2912.99|2912.99|2912.44|2912.44|0
1628844150000|2021-08-13 08:42:30|2912.5|2912.5|2912.22|2912.22|2912.61|2912.61|2912.22|2912.22|0
1628844170000|2021-08-13 08:42:50|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|0
1628844180000|2021-08-13 08:43:00|2912.78|2912.78|2912.89|2912.89|2912.89|2912.89|2912.78|2912.78|0
1628844200000|2021-08-13 08:43:20|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1628844210000|2021-08-13 08:43:30|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|0
1628844220000|2021-08-13 08:43:40|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|2912.75|0
1628844230000|2021-08-13 08:43:50|2912.64|2912.64|2912.52|2912.52|2912.69|2912.69|2912.52|2912.52|0
1628844240000|2021-08-13 08:44:00|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|2912.47|0
1628844270000|2021-08-13 08:44:30|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|2912.36|0
1628844280000|2021-08-13 08:44:40|2912.3|2912.3|2912.25|2912.25|2912.3|2912.3|2912.25|2912.25|0
1628844290000|2021-08-13 08:44:50|2912.27|2912.27|2912.3|2912.3|2912.3|2912.3|2912.27|2912.27|0
1628844310000|2021-08-13 08:45:10|2912.07|2912.07|2912|2912|2912.07|2912.07|2912|2912|0
1628844320000|2021-08-13 08:45:20|2911.94|2911.94|2912.44|2912.44|2912.44|2912.44|2911.94|2911.94|0
1628844330000|2021-08-13 08:45:30|2912.63|2912.63|2912.86|2912.86|2912.86|2912.86|2912.63|2912.63|0
1628844360000|2021-08-13 08:46:00|2912.81|2912.81|2912.75|2912.75|2912.81|2912.81|2912.75|2912.75|0
1628844370000|2021-08-13 08:46:10|2913.25|2913.25|2913.27|2913.27|2913.27|2913.27|2913.25|2913.25|0
1628844380000|2021-08-13 08:46:20|2913.21|2913.21|2913.55|2913.55|2913.88|2913.88|2913.21|2913.21|0
1628844390000|2021-08-13 08:46:30|2913.38|2913.38|2913.21|2913.21|2913.38|2913.38|2913.21|2913.21|0
1628844400000|2021-08-13 08:46:40|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|2912.88|0
1628844410000|2021-08-13 08:46:50|2913.05|2913.05|2912.72|2912.72|2913.05|2913.05|2912.56|2912.56|0
1628844420000|2021-08-13 08:47:00|2912.66|2912.66|2912.6|2912.6|2912.66|2912.66|2912.6|2912.6|0
1628844480000|2021-08-13 08:48:00|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1628844500000|2021-08-13 08:48:20|2912.34|2912.34|2912.22|2912.22|2912.34|2912.34|2912.22|2912.22|0
1628844510000|2021-08-13 08:48:30|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|0
1628844520000|2021-08-13 08:48:40|2912.14|2912.14|2911.95|2911.95|2912.14|2912.14|2911.95|2911.95|0
1628844540000|2021-08-13 08:49:00|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|2911.84|0
1628844560000|2021-08-13 08:49:20|2911.75|2911.75|2911.47|2911.47|2911.75|2911.75|2911.47|2911.47|0
1628844600000|2021-08-13 08:50:00|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1628844610000|2021-08-13 08:50:10|2911.3|2911.3|2911.07|2911.07|2911.3|2911.3|2911.07|2911.07|0
1628844620000|2021-08-13 08:50:20|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|2911.01|0
1628844640000|2021-08-13 08:50:40|2911.12|2911.12|2911.41|2911.41|2911.41|2911.41|2911.12|2911.12|0
1628844650000|2021-08-13 08:50:50|2911.8|2911.8|2911.86|2911.86|2911.86|2911.86|2911.8|2911.8|0
1628844670000|2021-08-13 08:51:10|2911.94|2911.94|2911.94|2911.94|2911.94|2911.94|2911.94|2911.94|0
1628844680000|2021-08-13 08:51:20|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|2911.83|0
1628844700000|2021-08-13 08:51:40|2911|2911|2911|2911|2911|2911|2911|2911|0
1628844710000|2021-08-13 08:51:50|2911.05|2911.05|2910.89|2910.89|2911.05|2911.05|2910.89|2910.89|0
1628844720000|2021-08-13 08:52:00|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|2910.72|0
1628844730000|2021-08-13 08:52:10|2910.83|2910.83|2910.87|2910.87|2910.87|2910.87|2910.83|2910.83|0
1628844760000|2021-08-13 08:52:40|2910.99|2910.99|2910.93|2910.93|2910.99|2910.99|2910.93|2910.93|0
1628844780000|2021-08-13 08:53:00|2910.99|2910.99|2911.03|2911.03|2911.03|2911.03|2910.99|2910.99|0
1628844790000|2021-08-13 08:53:10|2911.15|2911.15|2911.13|2911.13|2911.15|2911.15|2911.13|2911.13|0
1628844810000|2021-08-13 08:53:30|2911.08|2911.08|2911.02|2911.02|2911.08|2911.08|2911.02|2911.02|0
1628844820000|2021-08-13 08:53:40|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|0
1628844830000|2021-08-13 08:53:50|2911.07|2911.07|2910.96|2910.96|2911.07|2911.07|2910.91|2910.91|0
1628844850000|2021-08-13 08:54:10|2911.13|2911.13|2911.49|2911.49|2911.49|2911.49|2911.13|2911.13|0
1628844860000|2021-08-13 08:54:20|2911.45|2911.45|2911.62|2911.62|2911.62|2911.62|2911.45|2911.45|0
1628844870000|2021-08-13 08:54:30|2911.29|2911.29|2911.12|2911.12|2911.29|2911.29|2911.12|2911.12|0
1628844880000|2021-08-13 08:54:40|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|2911.23|0
1628844910000|2021-08-13 08:55:10|2910.9|2910.9|2911.23|2911.23|2911.23|2911.23|2910.9|2910.9|0
1628844920000|2021-08-13 08:55:20|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|2911.18|0
1628844930000|2021-08-13 08:55:30|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|2911.06|0
1628844940000|2021-08-13 08:55:40|2911.01|2911.01|2910.67|2910.67|2911.01|2911.01|2910.67|2910.67|0
1628844960000|2021-08-13 08:56:00|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|2910.62|0
1628844980000|2021-08-13 08:56:20|2910.53|2910.53|2910.39|2910.39|2910.53|2910.53|2910.39|2910.39|0
1628844990000|2021-08-13 08:56:30|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|2910.35|0
1628845000000|2021-08-13 08:56:40|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|2910.3|0
1628845020000|2021-08-13 08:57:00|2910.24|2910.24|2910.41|2910.41|2910.41|2910.41|2910.24|2910.24|0
1628845030000|2021-08-13 08:57:10|2910.57|2910.57|2910.69|2910.69|2910.75|2910.75|2910.57|2910.57|0
1628845040000|2021-08-13 08:57:20|2910.64|2910.64|2910.52|2910.52|2910.64|2910.64|2910.52|2910.52|0
1628845070000|2021-08-13 08:57:50|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1628845080000|2021-08-13 08:58:00|2910.41|2910.41|2909.64|2909.64|2910.41|2910.41|2909.64|2909.64|0
1628845090000|2021-08-13 08:58:10|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1628845110000|2021-08-13 08:58:30|2909.67|2909.67|2909.13|2909.13|2909.67|2909.67|2909.13|2909.13|0
1628845120000|2021-08-13 08:58:40|2909.11|2909.11|2909.15|2909.15|2909.15|2909.15|2909.11|2909.11|0
1628845130000|2021-08-13 08:58:50|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|2908.92|0
1628845140000|2021-08-13 08:59:00|2909.06|2909.06|2909.73|2909.73|2909.73|2909.73|2909.06|2909.06|0
1628845150000|2021-08-13 08:59:10|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1628845160000|2021-08-13 08:59:20|2909.5|2909.5|2909.62|2909.62|2909.62|2909.62|2909.5|2909.5|0
1628845180000|2021-08-13 08:59:40|2909.67|2909.67|2909.39|2909.39|2909.67|2909.67|2909.39|2909.39|0
1628845190000|2021-08-13 08:59:50|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|2909.56|0
1628845200000|2021-08-13 09:00:00|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1628845220000|2021-08-13 09:00:20|2909.42|2909.42|2908.64|2908.64|2909.42|2909.42|2908.64|2908.64|0
1628845230000|2021-08-13 09:00:30|2908.53|2908.53|2908.31|2908.31|2908.53|2908.53|2908.31|2908.31|0
1628845240000|2021-08-13 09:00:40|2908.08|2908.08|2907.81|2907.81|2908.08|2908.08|2907.81|2907.81|0
1628845250000|2021-08-13 09:00:50|2907.98|2907.98|2908.21|2908.21|2908.21|2908.21|2907.98|2907.98|0
1628845270000|2021-08-13 09:01:10|2908.71|2908.71|2909.35|2909.35|2909.39|2909.39|2908.71|2908.71|0
1628845280000|2021-08-13 09:01:20|2909.33|2909.33|2909.16|2909.16|2909.33|2909.33|2909.16|2909.16|0
1628845290000|2021-08-13 09:01:30|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|2909.21|0
1628845300000|2021-08-13 09:01:40|2909.23|2909.23|2909.4|2909.4|2909.4|2909.4|2909.23|2909.23|0
1628845310000|2021-08-13 09:01:50|2909.45|2909.45|2909.85|2909.85|2909.85|2909.85|2909.45|2909.45|0
1628845320000|2021-08-13 09:02:00|2909.9|2909.9|2910.35|2910.35|2910.35|2910.35|2909.9|2909.9|0
1628845330000|2021-08-13 09:02:10|2910.52|2910.52|2910.25|2910.25|2910.52|2910.52|2910.25|2910.25|0
1628845370000|2021-08-13 09:02:50|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|2910.41|0
1628845390000|2021-08-13 09:03:10|2910.35|2910.35|2910.47|2910.47|2910.47|2910.47|2910.35|2910.35|0
1628845400000|2021-08-13 09:03:20|2910.55|2910.55|2910.86|2910.86|2910.86|2910.86|2910.55|2910.55|0
1628845410000|2021-08-13 09:03:30|2910.87|2910.87|2910.88|2910.88|2910.88|2910.88|2910.87|2910.87|0
1628845430000|2021-08-13 09:03:50|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1628845480000|2021-08-13 09:04:40|2910.43|2910.43|2910.49|2910.49|2910.6|2910.6|2910.37|2910.37|0
1628845490000|2021-08-13 09:04:50|2910.32|2910.32|2910.26|2910.26|2910.32|2910.32|2910.26|2910.26|0
1628845500000|2021-08-13 09:05:00|2910.32|2910.32|2910.53|2910.53|2910.53|2910.53|2910.32|2910.32|0
1628845520000|2021-08-13 09:05:20|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1628845540000|2021-08-13 09:05:40|2909.98|2909.98|2910.22|2910.22|2910.31|2910.31|2909.98|2909.98|0
1628845560000|2021-08-13 09:06:00|2910.4|2910.4|2910.73|2910.73|2910.73|2910.73|2910.4|2910.4|0
1628845570000|2021-08-13 09:06:10|2911.01|2911.01|2911.05|2911.05|2911.08|2911.08|2911.01|2911.01|0
1628845580000|2021-08-13 09:06:20|2911.04|2911.04|2910.47|2910.47|2911.04|2911.04|2910.47|2910.47|0
1628845590000|2021-08-13 09:06:30|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|2910.42|0
1628845600000|2021-08-13 09:06:40|2910.5|2910.5|2910.59|2910.59|2910.59|2910.59|2910.5|2910.5|0
1628845610000|2021-08-13 09:06:50|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|0
1628845630000|2021-08-13 09:07:10|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|2910.64|0
1628845640000|2021-08-13 09:07:20|2910.47|2910.47|2910.31|2910.31|2910.47|2910.47|2910.31|2910.31|0
1628845670000|2021-08-13 09:07:50|2910.13|2910.13|2910.47|2910.47|2910.47|2910.47|2910.13|2910.13|0
1628845680000|2021-08-13 09:08:00|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|2910.52|0
1628845690000|2021-08-13 09:08:10|2910.55|2910.55|2910.66|2910.66|2910.66|2910.66|2910.55|2910.55|0
1628845700000|2021-08-13 09:08:20|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|2910.79|0
1628845760000|2021-08-13 09:09:20|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|0
1628845780000|2021-08-13 09:09:40|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|2911.12|0
1628845790000|2021-08-13 09:09:50|2911.72|2911.72|2911.72|2911.72|2911.78|2911.78|2911.72|2911.72|0
1628845800000|2021-08-13 09:10:00|2911.66|2911.66|2911.64|2911.64|2911.66|2911.66|2911.58|2911.58|0
1628845810000|2021-08-13 09:10:10|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1628845830000|2021-08-13 09:10:30|2911.64|2911.64|2912.03|2912.03|2912.03|2912.03|2911.64|2911.64|0
1628845840000|2021-08-13 09:10:40|2912.19|2912.19|2912.03|2912.03|2912.19|2912.19|2912.03|2912.03|0
1628845890000|2021-08-13 09:11:30|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|2912.19|0
1628845900000|2021-08-13 09:11:40|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|2912.21|0
1628845920000|2021-08-13 09:12:00|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|2912.3|0
1628845930000|2021-08-13 09:12:10|2912.35|2912.35|2912.02|2912.02|2912.35|2912.35|2911.97|2911.97|0
1628845940000|2021-08-13 09:12:20|2911.8|2911.8|2911.89|2911.89|2911.89|2911.89|2911.8|2911.8|0
1628845950000|2021-08-13 09:12:30|2911.6|2911.6|2911.55|2911.55|2911.6|2911.6|2911.55|2911.55|0
1628845970000|2021-08-13 09:12:50|2911.38|2911.38|2911.49|2911.49|2911.49|2911.49|2911.38|2911.38|0
1628846000000|2021-08-13 09:13:20|2911.12|2911.12|2911.09|2911.09|2911.12|2911.12|2911.03|2911.03|0
1628846010000|2021-08-13 09:13:30|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|2911.03|0
1628846030000|2021-08-13 09:13:50|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|2911.14|0
1628846040000|2021-08-13 09:14:00|2912.26|2912.26|2912.28|2912.28|2912.28|2912.28|2912.26|2912.26|0
1628846060000|2021-08-13 09:14:20|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1628846070000|2021-08-13 09:14:30|2912.28|2912.28|2912.76|2912.76|2912.82|2912.82|2912.28|2912.28|0
1628846080000|2021-08-13 09:14:40|2912.85|2912.85|2912.94|2912.94|2913.11|2913.11|2912.85|2912.85|0
1628846090000|2021-08-13 09:14:50|2913.03|2913.03|2912.98|2912.98|2913.03|2913.03|2912.98|2912.98|0
1628846110000|2021-08-13 09:15:10|2912.81|2912.81|2912.07|2912.07|2912.81|2912.81|2912.07|2912.07|0
1628846120000|2021-08-13 09:15:20|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|2912.23|0
1628846150000|2021-08-13 09:15:50|2912.4|2912.4|2913.06|2913.06|2913.06|2913.06|2912.4|2912.4|0
1628846160000|2021-08-13 09:16:00|2913.12|2913.12|2913.33|2913.33|2913.34|2913.34|2913.12|2913.12|0
1628846190000|2021-08-13 09:16:30|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|0
1628846230000|2021-08-13 09:17:10|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|0
1628846240000|2021-08-13 09:17:20|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|2914.05|0
1628846250000|2021-08-13 09:17:30|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|2913.99|0
1628846260000|2021-08-13 09:17:40|2913.59|2913.59|2913.59|2913.59|2913.59|2913.59|2913.43|2913.43|0
1628846270000|2021-08-13 09:17:50|2913.67|2913.67|2914.01|2914.01|2914.01|2914.01|2913.67|2913.67|0
1628846280000|2021-08-13 09:18:00|2914.17|2914.17|2914.51|2914.51|2914.51|2914.51|2914.17|2914.17|0
1628846290000|2021-08-13 09:18:10|2914.6|2914.6|2914.14|2914.14|2914.6|2914.6|2914.14|2914.14|0
1628846300000|2021-08-13 09:18:20|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|2914.03|0
1628846310000|2021-08-13 09:18:30|2913.69|2913.69|2913.57|2913.57|2913.69|2913.69|2913.57|2913.57|0
1628846320000|2021-08-13 09:18:40|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|0
1628846330000|2021-08-13 09:18:50|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|2913.17|0
1628846340000|2021-08-13 09:19:00|2913.06|2913.06|2912.72|2912.72|2913.06|2913.06|2912.72|2912.72|0
1628846350000|2021-08-13 09:19:10|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|2912.54|0
1628846360000|2021-08-13 09:19:20|2912.38|2912.38|2911.92|2911.92|2912.43|2912.43|2911.92|2911.92|0
1628846370000|2021-08-13 09:19:30|2911.84|2911.84|2911.89|2911.89|2911.89|2911.89|2911.84|2911.84|0
1628846390000|2021-08-13 09:19:50|2911.81|2911.81|2911.7|2911.7|2911.81|2911.81|2911.7|2911.7|0
1628846410000|2021-08-13 09:20:10|2911.75|2911.75|2911.59|2911.59|2911.75|2911.75|2911.42|2911.42|0
1628846420000|2021-08-13 09:20:20|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|2911.5|0
1628846430000|2021-08-13 09:20:30|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|2911.61|0
1628846440000|2021-08-13 09:20:40|2911.5|2911.5|2911.33|2911.33|2911.5|2911.5|2911.33|2911.33|0
1628846450000|2021-08-13 09:20:50|2910.95|2910.95|2910.61|2910.61|2910.95|2910.95|2910.61|2910.61|0
1628846460000|2021-08-13 09:21:00|2910.53|2910.53|2910.36|2910.36|2910.53|2910.53|2910.36|2910.36|0
1628846470000|2021-08-13 09:21:10|2910.34|2910.34|2910.31|2910.31|2910.34|2910.34|2910.26|2910.26|0
1628846480000|2021-08-13 09:21:20|2910.48|2910.48|2909.85|2909.85|2910.48|2910.48|2909.85|2909.85|0
1628846500000|2021-08-13 09:21:40|2909.74|2909.74|2909.8|2909.8|2910.53|2910.53|2909.69|2909.69|0
1628846510000|2021-08-13 09:21:50|2909.36|2909.36|2908.52|2908.52|2909.36|2909.36|2908.52|2908.52|0
1628846520000|2021-08-13 09:22:00|2908.58|2908.58|2908.58|2908.58|2908.58|2908.58|2908.58|2908.58|0
1628846530000|2021-08-13 09:22:10|2908.66|2908.66|2909.35|2909.35|2909.43|2909.43|2908.66|2908.66|0
1628846540000|2021-08-13 09:22:20|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|2909.18|0
1628846550000|2021-08-13 09:22:30|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|2909.3|0
1628846590000|2021-08-13 09:23:10|2909.41|2909.41|2908.91|2908.91|2909.41|2909.41|2908.91|2908.91|0
1628846600000|2021-08-13 09:23:20|2909|2909|2909|2909|2909|2909|2909|2909|0
1628846620000|2021-08-13 09:23:40|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|2908.89|0
1628846640000|2021-08-13 09:24:00|2908.26|2908.26|2908.21|2908.21|2908.26|2908.26|2908.21|2908.21|0
1628846650000|2021-08-13 09:24:10|2908.15|2908.15|2908.43|2908.43|2908.43|2908.43|2908.15|2908.15|0
1628846660000|2021-08-13 09:24:20|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|2908.39|0
1628846670000|2021-08-13 09:24:30|2908.56|2908.56|2909.23|2909.23|2909.23|2909.23|2908.56|2908.56|0
1628846680000|2021-08-13 09:24:40|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1628846690000|2021-08-13 09:24:50|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|0
1628846700000|2021-08-13 09:25:00|2909.12|2909.12|2909.08|2909.08|2909.12|2909.12|2909.08|2909.08|0
1628846720000|2021-08-13 09:25:20|2909.36|2909.36|2909.77|2909.77|2909.77|2909.77|2909.36|2909.36|0
1628846730000|2021-08-13 09:25:30|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|2909.72|0
1628846740000|2021-08-13 09:25:40|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|2909.55|0
1628846750000|2021-08-13 09:25:50|2909.39|2909.39|2909.11|2909.11|2909.39|2909.39|2909.11|2909.11|0
1628846790000|2021-08-13 09:26:30|2909.05|2909.05|2909.11|2909.11|2909.11|2909.11|2909.05|2909.05|0
1628846800000|2021-08-13 09:26:40|2908.88|2908.88|2908.86|2908.86|2908.88|2908.88|2908.82|2908.82|0
1628846830000|2021-08-13 09:27:10|2908.98|2908.98|2909.43|2909.43|2909.43|2909.43|2908.98|2908.98|0
1628846840000|2021-08-13 09:27:20|2909.8|2909.8|2909.89|2909.89|2909.89|2909.89|2909.8|2909.8|0
1628846870000|2021-08-13 09:27:50|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|2909.78|0
1628846880000|2021-08-13 09:28:00|2910.11|2910.11|2910.82|2910.82|2910.82|2910.82|2909.95|2909.95|0
1628846890000|2021-08-13 09:28:10|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|0
1628846900000|2021-08-13 09:28:20|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|2910.09|0
1628846910000|2021-08-13 09:28:30|2910.03|2910.03|2909.79|2909.79|2910.03|2910.03|2909.79|2909.79|0
1628846920000|2021-08-13 09:28:40|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|2909.75|0
1628846930000|2021-08-13 09:28:50|2909.58|2909.58|2909.49|2909.49|2909.58|2909.58|2909.49|2909.49|0
1628846940000|2021-08-13 09:29:00|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1628846960000|2021-08-13 09:29:20|2909.14|2909.14|2908.96|2908.96|2909.14|2909.14|2908.68|2908.68|0
1628846970000|2021-08-13 09:29:30|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1628846980000|2021-08-13 09:29:40|2908.42|2908.42|2908.44|2908.44|2908.44|2908.44|2908.42|2908.42|0
1628846990000|2021-08-13 09:29:50|2908.94|2908.94|2910.03|2910.03|2910.03|2910.03|2908.94|2908.94|0
1628847000000|2021-08-13 09:30:00|2910.2|2910.2|2910.13|2910.13|2910.2|2910.2|2909.91|2909.91|0
1628847010000|2021-08-13 09:30:10|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|2909.91|0
1628847020000|2021-08-13 09:30:20|2910|2910|2909.88|2909.88|2910|2910|2909.88|2909.88|0
1628847030000|2021-08-13 09:30:30|2909.59|2909.59|2909.11|2909.11|2909.59|2909.59|2909.11|2909.11|0
1628847040000|2021-08-13 09:30:40|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|2909.02|0
1628847050000|2021-08-13 09:30:50|2909.19|2909.19|2908.96|2908.96|2909.19|2909.19|2908.96|2908.96|0
1628847060000|2021-08-13 09:31:00|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|2908.93|0
1628847070000|2021-08-13 09:31:10|2909.01|2909.01|2909.24|2909.24|2909.24|2909.24|2909.01|2909.01|0
1628847080000|2021-08-13 09:31:20|2909.58|2909.58|2910.01|2910.01|2910.01|2910.01|2909.58|2909.58|0
1628847090000|2021-08-13 09:31:30|2910.34|2910.34|2910.19|2910.19|2910.52|2910.52|2910.19|2910.19|0
1628847100000|2021-08-13 09:31:40|2910.2|2910.2|2910|2910|2910.2|2910.2|2909.94|2909.94|0
1628847140000|2021-08-13 09:32:20|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|2910.23|0
1628847150000|2021-08-13 09:32:30|2910.12|2910.12|2909.91|2909.91|2910.12|2910.12|2909.91|2909.91|0
1628847160000|2021-08-13 09:32:40|2909.97|2909.97|2910.66|2910.66|2910.66|2910.66|2909.97|2909.97|0
1628847170000|2021-08-13 09:32:50|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1628847210000|2021-08-13 09:33:30|2911.27|2911.27|2911.44|2911.44|2911.44|2911.44|2911.27|2911.27|0
1628847230000|2021-08-13 09:33:50|2911.48|2911.48|2911.38|2911.38|2911.48|2911.48|2911.33|2911.33|0
1628847240000|2021-08-13 09:34:00|2911.27|2911.27|2911|2911|2911.27|2911.27|2911|2911|0
1628847250000|2021-08-13 09:34:10|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|2910.83|0
1628847280000|2021-08-13 09:34:40|2911|2911|2911|2911|2911|2911|2911|2911|0
1628847300000|2021-08-13 09:35:00|2911.16|2911.16|2911.11|2911.11|2911.16|2911.16|2911.11|2911.11|0
1628847310000|2021-08-13 09:35:10|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|2911.33|0
1628847320000|2021-08-13 09:35:20|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|2911.27|0
1628847340000|2021-08-13 09:35:40|2911.6|2911.6|2911.78|2911.78|2911.78|2911.78|2911.6|2911.6|0
1628847350000|2021-08-13 09:35:50|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|2911.45|0
1628847360000|2021-08-13 09:36:00|2911.39|2911.39|2911.5|2911.5|2911.5|2911.5|2911.17|2911.17|0
1628847370000|2021-08-13 09:36:10|2911.84|2911.84|2912.27|2912.27|2912.27|2912.27|2911.84|2911.84|0
1628847400000|2021-08-13 09:36:40|2911.93|2911.93|2911.54|2911.54|2911.93|2911.93|2911.54|2911.54|0
1628847420000|2021-08-13 09:37:00|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|2911.6|0
1628847440000|2021-08-13 09:37:20|2911.56|2911.56|2912.08|2912.08|2912.08|2912.08|2911.56|2911.56|0
1628847460000|2021-08-13 09:37:40|2912.25|2912.25|2912.3|2912.3|2912.3|2912.3|2912.25|2912.25|0
1628847470000|2021-08-13 09:37:50|2912.39|2912.39|2913.13|2913.13|2913.13|2913.13|2912.39|2912.39|0
1628847480000|2021-08-13 09:38:00|2913.52|2913.52|2913.61|2913.61|2913.61|2913.61|2913.52|2913.52|0
1628847490000|2021-08-13 09:38:10|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|2913.63|0
1628847530000|2021-08-13 09:38:50|2913.69|2913.69|2913.69|2913.69|2913.71|2913.71|2913.69|2913.69|0
1628847540000|2021-08-13 09:39:00|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|2913.91|0
1628847550000|2021-08-13 09:39:10|2914.03|2914.03|2914.36|2914.36|2914.36|2914.36|2914.03|2914.03|0
1628847560000|2021-08-13 09:39:20|2914.39|2914.39|2914.42|2914.42|2914.42|2914.42|2914.37|2914.37|0
1628847570000|2021-08-13 09:39:30|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|2914.34|0
1628847580000|2021-08-13 09:39:40|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|2914.89|0
1628847600000|2021-08-13 09:40:00|2914.17|2914.17|2914.12|2914.12|2914.23|2914.23|2914.12|2914.12|0
1628847620000|2021-08-13 09:40:20|2913.96|2913.96|2913.96|2913.96|2913.96|2913.96|2913.96|2913.96|0
1628847630000|2021-08-13 09:40:30|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|0
1628847640000|2021-08-13 09:40:40|2913.68|2913.68|2913.63|2913.63|2913.68|2913.68|2913.63|2913.63|0
1628847650000|2021-08-13 09:40:50|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|2913.57|0
1628847660000|2021-08-13 09:41:00|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|2913.4|0
1628847690000|2021-08-13 09:41:30|2913.72|2913.72|2913.55|2913.55|2913.72|2913.72|2913.55|2913.55|0
1628847710000|2021-08-13 09:41:50|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|2913.78|0
1628847750000|2021-08-13 09:42:30|2913.89|2913.89|2913.83|2913.83|2913.89|2913.89|2913.83|2913.83|0
1628847760000|2021-08-13 09:42:40|2914|2914|2914.36|2914.36|2914.36|2914.36|2914|2914|0
1628847770000|2021-08-13 09:42:50|2914.08|2914.08|2914.02|2914.02|2914.08|2914.08|2914.02|2914.02|0
1628847780000|2021-08-13 09:43:00|2914.08|2914.08|2914.12|2914.12|2914.12|2914.12|2914.08|2914.08|0
1628847800000|2021-08-13 09:43:20|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1628847810000|2021-08-13 09:43:30|2914.35|2914.35|2915.2|2915.2|2915.37|2915.37|2914.35|2914.35|0
1628847830000|2021-08-13 09:43:50|2915.38|2915.38|2915.39|2915.39|2915.39|2915.39|2915.38|2915.38|0
1628847840000|2021-08-13 09:44:00|2915.7|2915.7|2915.65|2915.65|2915.7|2915.7|2915.43|2915.43|0
1628847890000|2021-08-13 09:44:50|2915.59|2915.59|2915.39|2915.39|2915.59|2915.59|2915.39|2915.39|0
1628847910000|2021-08-13 09:45:10|2915.5|2915.5|2915.22|2915.22|2915.5|2915.5|2915.16|2915.16|0
1628847920000|2021-08-13 09:45:20|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|2915.01|0
1628847930000|2021-08-13 09:45:30|2915.04|2915.04|2915.15|2915.15|2915.15|2915.15|2915.04|2915.04|0
1628847960000|2021-08-13 09:46:00|2915.64|2915.64|2915.87|2915.87|2915.87|2915.87|2915.64|2915.64|0
1628847970000|2021-08-13 09:46:10|2915.7|2915.7|2915.53|2915.53|2915.7|2915.7|2915.53|2915.53|0
1628847980000|2021-08-13 09:46:20|2915.81|2915.81|2915.87|2915.87|2915.87|2915.87|2915.81|2915.81|0
1628847990000|2021-08-13 09:46:30|2915.92|2915.92|2915.87|2915.87|2915.92|2915.92|2915.81|2915.81|0
1628848000000|2021-08-13 09:46:40|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|2916.37|0
1628848020000|2021-08-13 09:47:00|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1628848030000|2021-08-13 09:47:10|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|2916.22|0
1628848040000|2021-08-13 09:47:20|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1628848050000|2021-08-13 09:47:30|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|0
1628848060000|2021-08-13 09:47:40|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|2915.94|0
1628848070000|2021-08-13 09:47:50|2915.71|2915.71|2916|2916|2916|2916|2915.71|2915.71|0
1628848080000|2021-08-13 09:48:00|2915.88|2915.88|2915.82|2915.82|2915.88|2915.88|2915.82|2915.82|0
1628848110000|2021-08-13 09:48:30|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|0
1628848140000|2021-08-13 09:49:00|2915.6|2915.6|2915.44|2915.44|2915.77|2915.77|2915.44|2915.44|0
1628848150000|2021-08-13 09:49:10|2915.38|2915.38|2915.27|2915.27|2915.38|2915.38|2915.27|2915.27|0
1628848160000|2021-08-13 09:49:20|2915.22|2915.22|2915.16|2915.16|2915.22|2915.22|2915.16|2915.16|0
1628848180000|2021-08-13 09:49:40|2915.33|2915.33|2915.27|2915.27|2915.33|2915.33|2915.27|2915.27|0
1628848190000|2021-08-13 09:49:50|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|2915.11|0
1628848200000|2021-08-13 09:50:00|2915.27|2915.27|2915.22|2915.22|2915.27|2915.27|2915.22|2915.22|0
1628848210000|2021-08-13 09:50:10|2915.33|2915.33|2915.39|2915.39|2915.39|2915.39|2915.33|2915.33|0
1628848230000|2021-08-13 09:50:30|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1628848260000|2021-08-13 09:51:00|2915.28|2915.28|2914.67|2914.67|2915.32|2915.32|2914.67|2914.67|0
1628848280000|2021-08-13 09:51:20|2915.17|2915.17|2915.28|2915.28|2915.28|2915.28|2915.17|2915.17|0
1628848320000|2021-08-13 09:52:00|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|2915.12|0
1628848330000|2021-08-13 09:52:10|2914.95|2914.95|2914.79|2914.79|2914.95|2914.95|2914.79|2914.79|0
1628848350000|2021-08-13 09:52:30|2914.73|2914.73|2914.56|2914.56|2914.73|2914.73|2914.56|2914.56|0
1628848360000|2021-08-13 09:52:40|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|2914.73|0
1628848380000|2021-08-13 09:53:00|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|2914.62|0
1628848430000|2021-08-13 09:53:50|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|2914.59|0
1628848450000|2021-08-13 09:54:10|2914.54|2914.54|2914.5|2914.5|2914.54|2914.54|2914.5|2914.5|0
1628848480000|2021-08-13 09:54:40|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|2914.61|0
1628848500000|2021-08-13 09:55:00|2914.94|2914.94|2914.98|2914.98|2914.98|2914.98|2914.94|2914.94|0
1628848510000|2021-08-13 09:55:10|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|2915.07|0
1628848520000|2021-08-13 09:55:20|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|2915.24|0
1628848530000|2021-08-13 09:55:30|2915.28|2915.28|2915.51|2915.51|2915.51|2915.51|2915.28|2915.28|0
1628848540000|2021-08-13 09:55:40|2915.92|2915.92|2915.87|2915.87|2916.03|2916.03|2915.87|2915.87|0
1628848550000|2021-08-13 09:55:50|2915.95|2915.95|2916.31|2916.31|2916.54|2916.54|2915.95|2915.95|0
1628848560000|2021-08-13 09:56:00|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|2916.15|0
1628848580000|2021-08-13 09:56:20|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|0
1628848590000|2021-08-13 09:56:30|2916.2|2916.2|2915.36|2915.36|2916.2|2916.2|2915.32|2915.32|0
1628848610000|2021-08-13 09:56:50|2915.42|2915.42|2915.48|2915.48|2915.48|2915.48|2915.42|2915.42|0
1628848630000|2021-08-13 09:57:10|2915.42|2915.42|2915.8|2915.8|2915.85|2915.85|2915.42|2915.42|0
1628848650000|2021-08-13 09:57:30|2915.74|2915.74|2915.68|2915.68|2915.74|2915.74|2915.63|2915.63|0
1628848660000|2021-08-13 09:57:40|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|2915.52|0
1628848670000|2021-08-13 09:57:50|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|2915.63|0
1628848680000|2021-08-13 09:58:00|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1628848690000|2021-08-13 09:58:10|2915.88|2915.88|2915.88|2915.88|2916.04|2916.04|2915.88|2915.88|0
1628848710000|2021-08-13 09:58:30|2915.77|2915.77|2915.93|2915.93|2915.93|2915.93|2915.43|2915.43|0
1628848720000|2021-08-13 09:58:40|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1628848730000|2021-08-13 09:58:50|2915.93|2915.93|2916.04|2916.04|2916.04|2916.04|2915.93|2915.93|0
1628848740000|2021-08-13 09:59:00|2916.54|2916.54|2916.2|2916.2|2916.54|2916.54|2916.2|2916.2|0
1628848750000|2021-08-13 09:59:10|2916.41|2916.41|2916.25|2916.25|2916.41|2916.41|2916.25|2916.25|0
1628848780000|2021-08-13 09:59:40|2916.33|2916.33|2916.94|2916.94|2916.94|2916.94|2916.33|2916.33|0
1628848790000|2021-08-13 09:59:50|2917.23|2917.23|2917.34|2917.34|2917.61|2917.61|2917.23|2917.23|0
1628848800000|2021-08-13 10:00:00|2917.45|2917.45|2917.39|2917.39|2917.45|2917.45|2917.39|2917.39|0
1628848810000|2021-08-13 10:00:10|2917.56|2917.56|2918.1|2918.1|2918.1|2918.1|2917.56|2917.56|0
1628848820000|2021-08-13 10:00:20|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|2918.12|0
1628848830000|2021-08-13 10:00:30|2918.23|2918.23|2918.29|2918.29|2918.29|2918.29|2918.23|2918.23|0
1628848840000|2021-08-13 10:00:40|2918.35|2918.35|2918.66|2918.66|2918.66|2918.66|2918.35|2918.35|0
1628848850000|2021-08-13 10:00:50|2918.61|2918.61|2918.39|2918.39|2918.61|2918.61|2918.39|2918.39|0
1628848860000|2021-08-13 10:01:00|2918.4|2918.4|2918.37|2918.37|2918.4|2918.4|2918.37|2918.37|0
1628848870000|2021-08-13 10:01:10|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1628848880000|2021-08-13 10:01:20|2918.37|2918.37|2918.87|2918.87|2918.87|2918.87|2918.37|2918.37|0
1628848890000|2021-08-13 10:01:30|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|2918.96|0
1628848900000|2021-08-13 10:01:40|2919.07|2919.07|2918.35|2918.35|2919.07|2919.07|2918.29|2918.29|0
1628848930000|2021-08-13 10:02:10|2918.52|2918.52|2918.52|2918.52|2918.52|2918.52|2918.29|2918.29|0
1628848940000|2021-08-13 10:02:20|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|2919.02|0
1628848950000|2021-08-13 10:02:30|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|0
1628848960000|2021-08-13 10:02:40|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|2919.46|0
1628848980000|2021-08-13 10:03:00|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|2919.13|0
1628848990000|2021-08-13 10:03:10|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1628849000000|2021-08-13 10:03:20|2919.02|2919.02|2918.41|2918.41|2919.02|2919.02|2918.41|2918.41|0
1628849030000|2021-08-13 10:03:50|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|2918.58|0
1628849040000|2021-08-13 10:04:00|2918.23|2918.23|2917.69|2917.69|2918.23|2918.23|2917.69|2917.69|0
1628849050000|2021-08-13 10:04:10|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1628849060000|2021-08-13 10:04:20|2917.74|2917.74|2917.69|2917.69|2917.74|2917.74|2917.69|2917.69|0
1628849080000|2021-08-13 10:04:40|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|2917.64|0
1628849100000|2021-08-13 10:05:00|2917.69|2917.69|2916.78|2916.78|2917.69|2917.69|2916.78|2916.78|0
1628849110000|2021-08-13 10:05:10|2916.72|2916.72|2916.72|2916.72|2916.72|2916.72|2916.61|2916.61|0
1628849120000|2021-08-13 10:05:20|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1628849140000|2021-08-13 10:05:40|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|0
1628849150000|2021-08-13 10:05:50|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|2916.3|0
1628849160000|2021-08-13 10:06:00|2916.42|2916.42|2915.86|2915.86|2916.42|2916.42|2915.86|2915.86|0
1628849170000|2021-08-13 10:06:10|2915.69|2915.69|2915.52|2915.52|2915.69|2915.69|2915.52|2915.52|0
1628849180000|2021-08-13 10:06:20|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|0
1628849190000|2021-08-13 10:06:30|2915.36|2915.36|2915.31|2915.31|2915.36|2915.36|2915.31|2915.31|0
1628849200000|2021-08-13 10:06:40|2915.15|2915.15|2915.48|2915.48|2915.48|2915.48|2915.15|2915.15|0
1628849210000|2021-08-13 10:06:50|2915.31|2915.31|2915.35|2915.35|2915.35|2915.35|2915.31|2915.31|0
1628849220000|2021-08-13 10:07:00|2915.33|2915.33|2914.65|2914.65|2915.41|2915.41|2914.65|2914.65|0
1628849230000|2021-08-13 10:07:10|2914.48|2914.48|2914.65|2914.65|2914.65|2914.65|2914.48|2914.48|0
1628849240000|2021-08-13 10:07:20|2914.82|2914.82|2915.04|2915.04|2915.04|2915.04|2914.82|2914.82|0
1628849250000|2021-08-13 10:07:30|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|2915.16|0
1628849260000|2021-08-13 10:07:40|2914.99|2914.99|2915.04|2915.04|2915.21|2915.21|2914.99|2914.99|0
1628849270000|2021-08-13 10:07:50|2915.1|2915.1|2915.16|2915.16|2915.21|2915.21|2915.1|2915.1|0
1628849290000|2021-08-13 10:08:10|2915.05|2915.05|2915.38|2915.38|2915.38|2915.38|2915.05|2915.05|0
1628849300000|2021-08-13 10:08:20|2915.43|2915.43|2915.66|2915.66|2915.66|2915.66|2915.43|2915.43|0
1628849310000|2021-08-13 10:08:30|2915.75|2915.75|2916.07|2916.07|2916.37|2916.37|2915.75|2915.75|0
1628849320000|2021-08-13 10:08:40|2915.92|2915.92|2915.58|2915.58|2915.92|2915.92|2915.58|2915.58|0
1628849330000|2021-08-13 10:08:50|2915.64|2915.64|2915.75|2915.75|2915.75|2915.75|2915.64|2915.64|0
1628849350000|2021-08-13 10:09:10|2915.64|2915.64|2915.15|2915.15|2915.64|2915.64|2915.04|2915.04|0
1628849360000|2021-08-13 10:09:20|2915.13|2915.13|2914.57|2914.57|2915.13|2915.13|2914.36|2914.36|0
1628849370000|2021-08-13 10:09:30|2914.51|2914.51|2914.46|2914.46|2914.51|2914.51|2914.46|2914.46|0
1628849400000|2021-08-13 10:10:00|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|2914.51|0
1628849410000|2021-08-13 10:10:10|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|2914.35|0
1628849440000|2021-08-13 10:10:40|2914.68|2914.68|2914.84|2914.84|2914.84|2914.84|2914.68|2914.68|0
1628849450000|2021-08-13 10:10:50|2915.3|2915.3|2915.35|2915.35|2915.35|2915.35|2915.3|2915.3|0
1628849460000|2021-08-13 10:11:00|2915.3|2915.3|2915.19|2915.19|2915.3|2915.3|2915.19|2915.19|0
1628849470000|2021-08-13 10:11:10|2915.21|2915.21|2915.44|2915.44|2915.44|2915.44|2915.21|2915.21|0
1628849480000|2021-08-13 10:11:20|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|0
1628849490000|2021-08-13 10:11:30|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1628849500000|2021-08-13 10:11:40|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|2915.77|0
1628849520000|2021-08-13 10:12:00|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|2915.71|0
1628849560000|2021-08-13 10:12:40|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1628849600000|2021-08-13 10:13:20|2915.88|2915.88|2915.37|2915.37|2915.88|2915.88|2915.37|2915.37|0
1628849610000|2021-08-13 10:13:30|2915.48|2915.48|2915.77|2915.77|2915.77|2915.77|2915.48|2915.48|0
1628849640000|2021-08-13 10:14:00|2916.26|2916.26|2916.71|2916.71|2916.71|2916.71|2916.26|2916.26|0
1628849650000|2021-08-13 10:14:10|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1628849670000|2021-08-13 10:14:30|2916.97|2916.97|2917.13|2917.13|2917.13|2917.13|2916.97|2916.97|0
1628849700000|2021-08-13 10:15:00|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1628849710000|2021-08-13 10:15:10|2917.36|2917.36|2917.3|2917.3|2917.36|2917.36|2917.3|2917.3|0
1628849720000|2021-08-13 10:15:20|2917.34|2917.34|2917.01|2917.01|2917.34|2917.34|2917.01|2917.01|0
1628849740000|2021-08-13 10:15:40|2917.11|2917.11|2917.4|2917.4|2917.4|2917.4|2917.11|2917.11|0
1628849760000|2021-08-13 10:16:00|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1628849770000|2021-08-13 10:16:10|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1628849780000|2021-08-13 10:16:20|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|2917.69|0
1628849810000|2021-08-13 10:16:50|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|0
1628849820000|2021-08-13 10:17:00|2918.36|2918.36|2917.97|2917.97|2918.36|2918.36|2917.97|2917.97|0
1628849830000|2021-08-13 10:17:10|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|2918.13|0
1628849840000|2021-08-13 10:17:20|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|2918.02|0
1628849850000|2021-08-13 10:17:30|2918.08|2918.08|2918.16|2918.16|2918.16|2918.16|2918.08|2918.08|0
1628849870000|2021-08-13 10:17:50|2918.28|2918.28|2919.16|2919.16|2919.16|2919.16|2918.28|2918.28|0
1628849880000|2021-08-13 10:18:00|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|2919.15|0
1628849890000|2021-08-13 10:18:10|2919.04|2919.04|2919.32|2919.32|2919.32|2919.32|2919.04|2919.04|0
1628849910000|2021-08-13 10:18:30|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1628849940000|2021-08-13 10:19:00|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.48|2918.48|0
1628849950000|2021-08-13 10:19:10|2918.48|2918.48|2918.26|2918.26|2918.48|2918.48|2918.26|2918.26|0
1628849960000|2021-08-13 10:19:20|2918.09|2918.09|2917.92|2917.92|2918.09|2918.09|2917.92|2917.92|0
1628849990000|2021-08-13 10:19:50|2917.69|2917.69|2918.16|2918.16|2918.16|2918.16|2917.69|2917.69|0
1628850020000|2021-08-13 10:20:20|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|0
1628850040000|2021-08-13 10:20:40|2918.05|2918.05|2917.22|2917.22|2918.05|2918.05|2917.22|2917.22|0
1628850050000|2021-08-13 10:20:50|2917.17|2917.17|2917.13|2917.13|2917.17|2917.17|2917.13|2917.13|0
1628850060000|2021-08-13 10:21:00|2917.08|2917.08|2917.35|2917.35|2917.35|2917.35|2917.08|2917.08|0
1628850090000|2021-08-13 10:21:30|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|2917.26|0
1628850100000|2021-08-13 10:21:40|2917.1|2917.1|2917.54|2917.54|2917.54|2917.54|2917.1|2917.1|0
1628850150000|2021-08-13 10:22:30|2917.48|2917.48|2917.54|2917.54|2917.54|2917.54|2917.48|2917.48|0
1628850160000|2021-08-13 10:22:40|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|2917.31|0
1628850180000|2021-08-13 10:23:00|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|2917.2|0
1628850210000|2021-08-13 10:23:30|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|2917.03|0
1628850230000|2021-08-13 10:23:50|2916.92|2916.92|2916.86|2916.86|2916.98|2916.98|2916.86|2916.86|0
1628850240000|2021-08-13 10:24:00|2916.81|2916.81|2916.47|2916.47|2916.81|2916.81|2916.41|2916.41|0
1628850250000|2021-08-13 10:24:10|2916.31|2916.31|2915.9|2915.9|2916.31|2916.31|2915.9|2915.9|0
1628850270000|2021-08-13 10:24:30|2915.85|2915.85|2915.9|2915.9|2915.9|2915.9|2915.67|2915.67|0
1628850280000|2021-08-13 10:24:40|2915.85|2915.85|2915.42|2915.42|2915.87|2915.87|2915.42|2915.42|0
1628850290000|2021-08-13 10:24:50|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|0
1628850300000|2021-08-13 10:25:00|2915.36|2915.36|2915.82|2915.82|2915.82|2915.82|2915.36|2915.36|0
1628850310000|2021-08-13 10:25:10|2915.86|2915.86|2916.02|2916.02|2916.02|2916.02|2915.86|2915.86|0
1628850330000|2021-08-13 10:25:30|2916.28|2916.28|2916.43|2916.43|2916.49|2916.49|2916.28|2916.28|0
1628850350000|2021-08-13 10:25:50|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1628850360000|2021-08-13 10:26:00|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1628850370000|2021-08-13 10:26:10|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|2916.66|0
1628850400000|2021-08-13 10:26:40|2916.83|2916.83|2916.94|2916.94|2916.94|2916.94|2916.83|2916.83|0
1628850420000|2021-08-13 10:27:00|2917.05|2917.05|2916.99|2916.99|2917.1|2917.1|2916.99|2916.99|0
1628850470000|2021-08-13 10:27:50|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|0
1628850480000|2021-08-13 10:28:00|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1628850490000|2021-08-13 10:28:10|2916.71|2916.71|2916.49|2916.49|2916.71|2916.71|2916.49|2916.49|0
1628850500000|2021-08-13 10:28:20|2916.43|2916.43|2916.6|2916.6|2916.6|2916.6|2916.43|2916.43|0
1628850510000|2021-08-13 10:28:30|2916.66|2916.66|2917.03|2917.03|2917.03|2917.03|2916.66|2916.66|0
1628850530000|2021-08-13 10:28:50|2917.09|2917.09|2917.14|2917.14|2917.14|2917.14|2917.05|2917.05|0
1628850540000|2021-08-13 10:29:00|2917|2917|2916.95|2916.95|2917|2917|2916.95|2916.95|0
1628850550000|2021-08-13 10:29:10|2916.89|2916.89|2916.45|2916.45|2916.89|2916.89|2916.45|2916.45|0
1628850560000|2021-08-13 10:29:20|2916.2|2916.2|2915.28|2915.28|2916.2|2916.2|2915.28|2915.28|0
1628850580000|2021-08-13 10:29:40|2915.37|2915.37|2915.17|2915.17|2915.37|2915.37|2915.17|2915.17|0
1628850590000|2021-08-13 10:29:50|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|2915.25|0
1628850600000|2021-08-13 10:30:00|2915.23|2915.23|2916.51|2916.51|2916.51|2916.51|2914.89|2914.89|0
1628850610000|2021-08-13 10:30:10|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|2916.4|0
1628850620000|2021-08-13 10:30:20|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|2916.29|0
1628850660000|2021-08-13 10:31:00|2916.2|2916.2|2916.25|2916.25|2916.25|2916.25|2916.16|2916.16|0
1628850670000|2021-08-13 10:31:10|2916.48|2916.48|2916.84|2916.84|2916.84|2916.84|2916.48|2916.48|0
1628850680000|2021-08-13 10:31:20|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1628850700000|2021-08-13 10:31:40|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|2916.69|0
1628850710000|2021-08-13 10:31:50|2917.18|2917.18|2917.13|2917.13|2917.18|2917.18|2917.13|2917.13|0
1628850720000|2021-08-13 10:32:00|2916.96|2916.96|2917.81|2917.81|2917.81|2917.81|2916.96|2916.96|0
1628850730000|2021-08-13 10:32:10|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|0
1628850740000|2021-08-13 10:32:20|2917.92|2917.92|2918.11|2918.11|2918.11|2918.11|2917.92|2917.92|0
1628850750000|2021-08-13 10:32:30|2918.05|2918.05|2917.88|2917.88|2918.05|2918.05|2917.88|2917.88|0
1628850800000|2021-08-13 10:33:20|2917.97|2917.97|2918.45|2918.45|2918.45|2918.45|2917.97|2917.97|0
1628850830000|2021-08-13 10:33:50|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|2918.4|0
1628850840000|2021-08-13 10:34:00|2918.5|2918.5|2918.59|2918.59|2918.59|2918.59|2918.5|2918.5|0
1628850850000|2021-08-13 10:34:10|2918.55|2918.55|2918.39|2918.39|2918.55|2918.55|2918.39|2918.39|0
1628850860000|2021-08-13 10:34:20|2918.33|2918.33|2917.99|2917.99|2918.33|2918.33|2917.99|2917.99|0
1628850870000|2021-08-13 10:34:30|2918.32|2918.32|2918.61|2918.61|2918.61|2918.61|2918.32|2918.32|0
1628850880000|2021-08-13 10:34:40|2918.72|2918.72|2919.06|2919.06|2919.06|2919.06|2918.72|2918.72|0
1628850890000|2021-08-13 10:34:50|2919.22|2919.22|2919.42|2919.42|2919.42|2919.42|2919.22|2919.22|0
1628850900000|2021-08-13 10:35:00|2919.38|2919.38|2918.68|2918.68|2919.38|2919.38|2918.68|2918.68|0
1628850910000|2021-08-13 10:35:10|2918.46|2918.46|2918.44|2918.44|2918.46|2918.46|2918.4|2918.4|0
1628850920000|2021-08-13 10:35:20|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|2918.27|0
1628850930000|2021-08-13 10:35:30|2918.1|2918.1|2917.77|2917.77|2918.1|2918.1|2917.77|2917.77|0
1628850960000|2021-08-13 10:36:00|2917.55|2917.55|2918.01|2918.01|2918.05|2918.05|2917.55|2917.55|0
1628850970000|2021-08-13 10:36:10|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1628850980000|2021-08-13 10:36:20|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1628851020000|2021-08-13 10:37:00|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|2918.29|0
1628851030000|2021-08-13 10:37:10|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|2918.23|0
1628851040000|2021-08-13 10:37:20|2918.9|2918.9|2918.88|2918.88|2918.9|2918.9|2918.82|2918.82|0
1628851070000|2021-08-13 10:37:50|2918.79|2918.79|2918.3|2918.3|2918.79|2918.79|2918.3|2918.3|0
1628851100000|2021-08-13 10:38:20|2918.24|2918.24|2918.16|2918.16|2918.24|2918.24|2918.16|2918.16|0
1628851110000|2021-08-13 10:38:30|2918.24|2918.24|2918.3|2918.3|2918.3|2918.3|2918.24|2918.24|0
1628851120000|2021-08-13 10:38:40|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|2918.24|0
1628851140000|2021-08-13 10:39:00|2918.3|2918.3|2918.46|2918.46|2918.46|2918.46|2918.3|2918.3|0
1628851160000|2021-08-13 10:39:20|2918.4|2918.4|2918.49|2918.49|2918.49|2918.49|2918.4|2918.4|0
1628851180000|2021-08-13 10:39:40|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1628851190000|2021-08-13 10:39:50|2918.74|2918.74|2918.91|2918.91|2918.91|2918.91|2918.74|2918.74|0
1628851200000|2021-08-13 10:40:00|2918.85|2918.85|2918.91|2918.91|2918.91|2918.91|2918.85|2918.85|0
1628851210000|2021-08-13 10:40:10|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1628851240000|2021-08-13 10:40:40|2919.02|2919.02|2918.69|2918.69|2919.02|2919.02|2918.69|2918.69|0
1628851260000|2021-08-13 10:41:00|2918.74|2918.74|2919.11|2919.11|2919.28|2919.28|2918.74|2918.74|0
1628851270000|2021-08-13 10:41:10|2919.23|2919.23|2919.45|2919.45|2919.5|2919.5|2919.23|2919.23|0
1628851290000|2021-08-13 10:41:30|2919.61|2919.61|2920.73|2920.73|2920.73|2920.73|2919.61|2919.61|0
1628851300000|2021-08-13 10:41:40|2921.06|2921.06|2921.15|2921.15|2921.15|2921.15|2921.06|2921.06|0
1628851320000|2021-08-13 10:42:00|2920.98|2920.98|2920.84|2920.84|2920.98|2920.98|2920.51|2920.51|0
1628851330000|2021-08-13 10:42:10|2920.72|2920.72|2920.58|2920.58|2920.72|2920.72|2920.58|2920.58|0
1628851340000|2021-08-13 10:42:20|2920.47|2920.47|2920.62|2920.62|2920.62|2920.62|2920.31|2920.31|0
1628851380000|2021-08-13 10:43:00|2920.57|2920.57|2919.9|2919.9|2920.57|2920.57|2919.9|2919.9|0
1628851390000|2021-08-13 10:43:10|2919.96|2919.96|2919.88|2919.88|2920.04|2920.04|2919.88|2919.88|0
1628851420000|2021-08-13 10:43:40|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|2919.82|0
1628851440000|2021-08-13 10:44:00|2919.65|2919.65|2919.6|2919.6|2919.65|2919.65|2919.6|2919.6|0
1628851460000|2021-08-13 10:44:20|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|2919.42|0
1628851490000|2021-08-13 10:44:50|2919.37|2919.37|2919.26|2919.26|2919.37|2919.37|2919.26|2919.26|0
1628851500000|2021-08-13 10:45:00|2919.22|2919.22|2919.22|2919.22|2919.22|2919.22|2919.12|2919.12|0
1628851510000|2021-08-13 10:45:10|2919.33|2919.33|2919.22|2919.22|2919.33|2919.33|2919.22|2919.22|0
1628851520000|2021-08-13 10:45:20|2919.16|2919.16|2918.66|2918.66|2919.16|2919.16|2918.66|2918.66|0
1628851530000|2021-08-13 10:45:30|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1628851550000|2021-08-13 10:45:50|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|2918.66|0
1628851560000|2021-08-13 10:46:00|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1628851570000|2021-08-13 10:46:10|2918.65|2918.65|2918.54|2918.54|2918.65|2918.65|2918.54|2918.54|0
1628851580000|2021-08-13 10:46:20|2918.48|2918.48|2918.59|2918.59|2918.65|2918.65|2918.48|2918.48|0
1628851600000|2021-08-13 10:46:40|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|2918.55|0
1628851620000|2021-08-13 10:47:00|2918.33|2918.33|2918.27|2918.27|2918.33|2918.33|2918.27|2918.27|0
1628851630000|2021-08-13 10:47:10|2918.25|2918.25|2917.97|2917.97|2918.25|2918.25|2917.97|2917.97|0
1628851640000|2021-08-13 10:47:20|2917.64|2917.64|2917.27|2917.27|2917.64|2917.64|2917.27|2917.27|0
1628851670000|2021-08-13 10:47:50|2917.18|2917.18|2916.69|2916.69|2917.18|2917.18|2916.69|2916.69|0
1628851680000|2021-08-13 10:48:00|2916.58|2916.58|2916.48|2916.48|2916.58|2916.58|2916.48|2916.48|0
1628851690000|2021-08-13 10:48:10|2916.42|2916.42|2917.21|2917.21|2917.21|2917.21|2916.42|2916.42|0
1628851720000|2021-08-13 10:48:40|2917.1|2917.1|2917.21|2917.21|2917.21|2917.21|2917.1|2917.1|0
1628851730000|2021-08-13 10:48:50|2917.04|2917.04|2917.1|2917.1|2917.15|2917.15|2916.93|2916.93|0
1628851740000|2021-08-13 10:49:00|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1628851750000|2021-08-13 10:49:10|2917.21|2917.21|2917.27|2917.27|2917.43|2917.43|2917.21|2917.21|0
1628851760000|2021-08-13 10:49:20|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|0
1628851770000|2021-08-13 10:49:30|2917.25|2917.25|2917.02|2917.02|2917.25|2917.25|2917.02|2917.02|0
1628851800000|2021-08-13 10:50:00|2917.19|2917.19|2916.85|2916.85|2917.19|2917.19|2916.85|2916.85|0
1628851810000|2021-08-13 10:50:10|2917.25|2917.25|2917.08|2917.08|2917.3|2917.3|2917.08|2917.08|0
1628851820000|2021-08-13 10:50:20|2917.03|2917.03|2916.97|2916.97|2917.03|2917.03|2916.97|2916.97|0
1628851830000|2021-08-13 10:50:30|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1628851840000|2021-08-13 10:50:40|2916.63|2916.63|2916.41|2916.41|2916.63|2916.63|2916.41|2916.41|0
1628851860000|2021-08-13 10:51:00|2916.47|2916.47|2916.52|2916.52|2916.52|2916.52|2916.47|2916.47|0
1628851870000|2021-08-13 10:51:10|2916.69|2916.69|2916.63|2916.63|2916.69|2916.69|2916.63|2916.63|0
1628851880000|2021-08-13 10:51:20|2916.59|2916.59|2916.58|2916.58|2916.59|2916.59|2916.58|2916.58|0
1628851890000|2021-08-13 10:51:30|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|0
1628851920000|2021-08-13 10:52:00|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|2916.48|0
1628851930000|2021-08-13 10:52:10|2916.59|2916.59|2916.65|2916.65|2916.7|2916.7|2916.59|2916.59|0
1628851940000|2021-08-13 10:52:20|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|2916.7|0
1628851960000|2021-08-13 10:52:40|2917.08|2917.08|2917.25|2917.25|2917.25|2917.25|2917.08|2917.08|0
1628851980000|2021-08-13 10:53:00|2917.27|2917.27|2917.22|2917.22|2917.27|2917.27|2917.22|2917.22|0
1628851990000|2021-08-13 10:53:10|2917.16|2917.16|2917.33|2917.33|2917.33|2917.33|2917.16|2917.16|0
1628852000000|2021-08-13 10:53:20|2917.39|2917.39|2917.33|2917.33|2917.39|2917.39|2917.33|2917.33|0
1628852010000|2021-08-13 10:53:30|2917.49|2917.49|2917.44|2917.44|2917.61|2917.61|2917.44|2917.44|0
1628852020000|2021-08-13 10:53:40|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|2917.52|0
1628852030000|2021-08-13 10:53:50|2917.69|2917.69|2917.75|2917.75|2917.75|2917.75|2917.69|2917.69|0
1628852040000|2021-08-13 10:54:00|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1628852050000|2021-08-13 10:54:10|2917.47|2917.47|2917.47|2917.47|2917.52|2917.52|2917.47|2917.47|0
1628852070000|2021-08-13 10:54:30|2917.41|2917.41|2917.24|2917.24|2917.41|2917.41|2917.24|2917.24|0
1628852090000|2021-08-13 10:54:50|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1628852130000|2021-08-13 10:55:30|2917.24|2917.24|2917.13|2917.13|2917.24|2917.24|2917.13|2917.13|0
1628852160000|2021-08-13 10:56:00|2916.85|2916.85|2916.91|2916.91|2917.02|2917.02|2916.85|2916.85|0
1628852170000|2021-08-13 10:56:10|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|2916.8|0
1628852180000|2021-08-13 10:56:20|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|2916.91|0
1628852190000|2021-08-13 10:56:30|2916.74|2916.74|2916.55|2916.55|2916.74|2916.74|2916.55|2916.55|0
1628852200000|2021-08-13 10:56:40|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|2916.51|0
1628852250000|2021-08-13 10:57:30|2916.34|2916.34|2916.28|2916.28|2916.34|2916.34|2916.28|2916.28|0
1628852260000|2021-08-13 10:57:40|2916.46|2916.46|2916.51|2916.51|2916.51|2916.51|2916.46|2916.46|0
1628852270000|2021-08-13 10:57:50|2916.57|2916.57|2916.39|2916.39|2916.61|2916.61|2916.39|2916.39|0
1628852280000|2021-08-13 10:58:00|2916.22|2916.22|2916.1|2916.1|2916.22|2916.22|2916.1|2916.1|0
1628852310000|2021-08-13 10:58:30|2916.04|2916.04|2915.87|2915.87|2916.04|2916.04|2915.87|2915.87|0
1628852330000|2021-08-13 10:58:50|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|0
1628852350000|2021-08-13 10:59:10|2915.74|2915.74|2915.8|2915.8|2915.8|2915.8|2915.74|2915.74|0
1628852360000|2021-08-13 10:59:20|2915.76|2915.76|2915.64|2915.64|2915.76|2915.76|2915.64|2915.64|0
1628852370000|2021-08-13 10:59:30|2915.47|2915.47|2915.15|2915.15|2915.47|2915.47|2915.15|2915.15|0
1628852380000|2021-08-13 10:59:40|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|2915.21|0
1628852390000|2021-08-13 10:59:50|2915.27|2915.27|2915.61|2915.61|2915.61|2915.61|2915.27|2915.27|0
1628852450000|2021-08-13 11:00:50|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|2915.66|0
1628852460000|2021-08-13 11:01:00|2915.71|2915.71|2915.83|2915.83|2915.83|2915.83|2915.71|2915.71|0
1628852480000|2021-08-13 11:01:20|2915.82|2915.82|2915.43|2915.43|2915.82|2915.82|2915.43|2915.43|0
1628852520000|2021-08-13 11:02:00|2915.32|2915.32|2915.4|2915.4|2915.4|2915.4|2915.32|2915.32|0
1628852540000|2021-08-13 11:02:20|2915.46|2915.46|2915.51|2915.51|2915.51|2915.51|2915.46|2915.46|0
1628852550000|2021-08-13 11:02:30|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|2915.57|0
1628852590000|2021-08-13 11:03:10|2915.79|2915.79|2915.74|2915.74|2915.79|2915.79|2915.74|2915.74|0
1628852600000|2021-08-13 11:03:20|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|2915.9|0
1628852610000|2021-08-13 11:03:30|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|2915.96|0
1628852620000|2021-08-13 11:03:40|2916.05|2916.05|2916.68|2916.68|2916.68|2916.68|2916.05|2916.05|0
1628852630000|2021-08-13 11:03:50|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.71|2916.71|0
1628852640000|2021-08-13 11:04:00|2916.44|2916.44|2916.33|2916.33|2916.44|2916.44|2916.33|2916.33|0
1628852650000|2021-08-13 11:04:10|2916.27|2916.27|2915.85|2915.85|2916.27|2916.27|2915.85|2915.85|0
1628852670000|2021-08-13 11:04:30|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|2915.79|0
1628852700000|2021-08-13 11:05:00|2915.85|2915.85|2915.89|2915.89|2915.89|2915.89|2915.85|2915.85|0
1628852710000|2021-08-13 11:05:10|2915.98|2915.98|2916.14|2916.14|2916.14|2916.14|2915.98|2915.98|0
1628852730000|2021-08-13 11:05:30|2916.03|2916.03|2915.43|2915.43|2916.03|2916.03|2915.43|2915.43|0
1628852760000|2021-08-13 11:06:00|2915.49|2915.49|2916.09|2916.09|2916.09|2916.09|2915.49|2915.49|0
1628852780000|2021-08-13 11:06:20|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|0
1628852790000|2021-08-13 11:06:30|2916.26|2916.26|2916.29|2916.29|2916.29|2916.29|2916.21|2916.21|0
1628852810000|2021-08-13 11:06:50|2916.25|2916.25|2916.21|2916.21|2916.25|2916.25|2916.21|2916.21|0
1628852820000|2021-08-13 11:07:00|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|2916.54|0
1628852830000|2021-08-13 11:07:10|2916.49|2916.49|2916.66|2916.66|2916.66|2916.66|2916.49|2916.49|0
1628852840000|2021-08-13 11:07:20|2916.72|2916.72|2916.78|2916.78|2917.18|2917.18|2916.72|2916.72|0
1628852850000|2021-08-13 11:07:30|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|2916.62|0
1628852860000|2021-08-13 11:07:40|2916.56|2916.56|2916.28|2916.28|2916.56|2916.56|2916.28|2916.28|0
1628852870000|2021-08-13 11:07:50|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1628852880000|2021-08-13 11:08:00|2915.95|2915.95|2915.89|2915.89|2915.95|2915.95|2915.89|2915.89|0
1628852920000|2021-08-13 11:08:40|2915.95|2915.95|2916.11|2916.11|2916.11|2916.11|2915.95|2915.95|0
1628852970000|2021-08-13 11:09:30|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|2915.56|0
1628852980000|2021-08-13 11:09:40|2915.44|2915.44|2915.44|2915.44|2915.44|2915.44|2915.33|2915.33|0
1628852990000|2021-08-13 11:09:50|2915.67|2915.67|2915.78|2915.78|2915.78|2915.78|2915.67|2915.67|0
1628853000000|2021-08-13 11:10:00|2915.72|2915.72|2915.94|2915.94|2915.94|2915.94|2915.72|2915.72|0
1628853010000|2021-08-13 11:10:10|2915.89|2915.89|2915.61|2915.61|2915.89|2915.89|2915.61|2915.61|0
1628853020000|2021-08-13 11:10:20|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|2915.78|0
1628853050000|2021-08-13 11:10:50|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|2915.83|0
1628853060000|2021-08-13 11:11:00|2916.16|2916.16|2915.93|2915.93|2916.21|2916.21|2915.87|2915.87|0
1628853070000|2021-08-13 11:11:10|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|2915.76|0
1628853080000|2021-08-13 11:11:20|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|2915.72|0
1628853100000|2021-08-13 11:11:40|2915.83|2915.83|2915.66|2915.66|2915.83|2915.83|2915.66|2915.66|0
1628853110000|2021-08-13 11:11:50|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|2916.03|0
1628853120000|2021-08-13 11:12:00|2916.2|2916.2|2916.2|2916.2|2916.37|2916.37|2916.2|2916.2|0
1628853130000|2021-08-13 11:12:10|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|2916.26|0
1628853150000|2021-08-13 11:12:30|2916.2|2916.2|2916.06|2916.06|2916.2|2916.2|2916.06|2916.06|0
1628853170000|2021-08-13 11:12:50|2916.12|2916.12|2915.95|2915.95|2916.12|2916.12|2915.95|2915.95|0
1628853180000|2021-08-13 11:13:00|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|2916.04|0
1628853190000|2021-08-13 11:13:10|2916.09|2916.09|2916.26|2916.26|2916.26|2916.26|2916.09|2916.09|0
1628853200000|2021-08-13 11:13:20|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|2916.21|0
1628853210000|2021-08-13 11:13:30|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|2916.16|0
1628853230000|2021-08-13 11:13:50|2916.22|2916.22|2916.28|2916.28|2916.28|2916.28|2916.22|2916.22|0
1628853240000|2021-08-13 11:14:00|2916.22|2916.22|2916.1|2916.1|2916.22|2916.22|2916.1|2916.1|0
1628853250000|2021-08-13 11:14:10|2915.76|2915.76|2915.69|2915.69|2915.76|2915.76|2915.69|2915.69|0
1628853260000|2021-08-13 11:14:20|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|2915.51|0
1628853270000|2021-08-13 11:14:30|2915.56|2915.56|2915.72|2915.72|2915.72|2915.72|2915.56|2915.56|0
1628853280000|2021-08-13 11:14:40|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|2915.67|0
1628853290000|2021-08-13 11:14:50|2915.71|2915.71|2915.67|2915.67|2915.71|2915.71|2915.67|2915.67|0
1628853300000|2021-08-13 11:15:00|2915.75|2915.75|2915.71|2915.71|2915.75|2915.75|2915.65|2915.65|0
1628853310000|2021-08-13 11:15:10|2915.82|2915.82|2915.49|2915.49|2915.82|2915.82|2915.49|2915.49|0
1628853320000|2021-08-13 11:15:20|2915.43|2915.43|2915.36|2915.36|2915.47|2915.47|2915.36|2915.36|0
1628853350000|2021-08-13 11:15:50|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|2915.19|0
1628853360000|2021-08-13 11:16:00|2915.36|2915.36|2915.53|2915.53|2915.53|2915.53|2915.36|2915.36|0
1628853370000|2021-08-13 11:16:10|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|2915.58|0
1628853380000|2021-08-13 11:16:20|2915.86|2915.86|2915.59|2915.59|2915.86|2915.86|2915.59|2915.59|0
1628853390000|2021-08-13 11:16:30|2915.51|2915.51|2915.14|2915.14|2915.51|2915.51|2915.14|2915.14|0
1628853410000|2021-08-13 11:16:50|2915.25|2915.25|2915.14|2915.14|2915.25|2915.25|2915.14|2915.14|0
1628853420000|2021-08-13 11:17:00|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|2915.18|0
1628853430000|2021-08-13 11:17:10|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1628853450000|2021-08-13 11:17:30|2915.4|2915.4|2915.45|2915.45|2915.45|2915.45|2915.4|2915.4|0
1628853480000|2021-08-13 11:18:00|2915.67|2915.67|2916.23|2916.23|2916.4|2916.4|2915.67|2915.67|0
1628853490000|2021-08-13 11:18:10|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|2916.39|0
1628853500000|2021-08-13 11:18:20|2916.38|2916.38|2916.47|2916.47|2916.47|2916.47|2916.36|2916.36|0
1628853510000|2021-08-13 11:18:30|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|2916.42|0
1628853520000|2021-08-13 11:18:40|2916.29|2916.29|2916.06|2916.06|2916.29|2916.29|2916.06|2916.06|0
1628853530000|2021-08-13 11:18:50|2916.01|2916.01|2915.7|2915.7|2916.01|2916.01|2915.7|2915.7|0
1628853540000|2021-08-13 11:19:00|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|2915.65|0
1628853550000|2021-08-13 11:19:10|2915.71|2915.71|2915.8|2915.8|2915.8|2915.8|2915.71|2915.71|0
1628853570000|2021-08-13 11:19:30|2915.86|2915.86|2916.03|2916.03|2916.03|2916.03|2915.86|2915.86|0
1628853590000|2021-08-13 11:19:50|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|2915.99|0
1628853600000|2021-08-13 11:20:00|2915.88|2915.88|2915.88|2915.88|2915.88|2915.88|2915.86|2915.86|0
1628853630000|2021-08-13 11:20:30|2915.82|2915.82|2915.93|2915.93|2915.93|2915.93|2915.82|2915.82|0
1628853640000|2021-08-13 11:20:40|2916.02|2916.02|2915.9|2915.9|2916.02|2916.02|2915.9|2915.9|0
1628853720000|2021-08-13 11:22:00|2915.88|2915.88|2915.94|2915.94|2915.94|2915.94|2915.88|2915.88|0
1628853740000|2021-08-13 11:22:20|2916.27|2916.27|2916.38|2916.38|2916.38|2916.38|2916.23|2916.23|0
1628853760000|2021-08-13 11:22:40|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|0
1628853770000|2021-08-13 11:22:50|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|0
1628853780000|2021-08-13 11:23:00|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|0
1628853790000|2021-08-13 11:23:10|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1628853830000|2021-08-13 11:23:50|2916.91|2916.91|2917.07|2917.07|2917.07|2917.07|2916.91|2916.91|0
1628853840000|2021-08-13 11:24:00|2917.01|2917.01|2916.89|2916.89|2917.01|2917.01|2916.89|2916.89|0
1628853870000|2021-08-13 11:24:30|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|2916.84|0
1628853880000|2021-08-13 11:24:40|2916.88|2916.88|2916.82|2916.82|2916.88|2916.88|2916.82|2916.82|0
1628853890000|2021-08-13 11:24:50|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1628853910000|2021-08-13 11:25:10|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|2916.94|0
1628853920000|2021-08-13 11:25:20|2916.77|2916.77|2916.27|2916.27|2916.77|2916.77|2916.27|2916.27|0
1628853930000|2021-08-13 11:25:30|2916.32|2916.32|2916.5|2916.5|2916.5|2916.5|2916.32|2916.32|0
1628853950000|2021-08-13 11:25:50|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|2916.77|0
1628853970000|2021-08-13 11:26:10|2916.78|2916.78|2917.28|2917.28|2917.45|2917.45|2916.78|2916.78|0
1628853990000|2021-08-13 11:26:30|2917.22|2917.22|2917.28|2917.28|2917.28|2917.28|2917.22|2917.22|0
1628854020000|2021-08-13 11:27:00|2917.36|2917.36|2917.53|2917.53|2917.53|2917.53|2917.36|2917.36|0
1628854030000|2021-08-13 11:27:10|2917.54|2917.54|2917.73|2917.73|2917.73|2917.73|2917.53|2917.53|0
1628854060000|2021-08-13 11:27:40|2917.68|2917.68|2917.4|2917.4|2917.68|2917.68|2917.4|2917.4|0
1628854100000|2021-08-13 11:28:20|2917.36|2917.36|2917.03|2917.03|2917.36|2917.36|2916.98|2916.98|0
1628854110000|2021-08-13 11:28:30|2916.98|2916.98|2916.89|2916.89|2916.98|2916.98|2916.89|2916.89|0
1628854120000|2021-08-13 11:28:40|2916.73|2916.73|2916.13|2916.13|2916.73|2916.73|2916.13|2916.13|0
1628854130000|2021-08-13 11:28:50|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|2916.19|0
1628854140000|2021-08-13 11:29:00|2916.52|2916.52|2916.47|2916.47|2916.52|2916.52|2916.47|2916.47|0
1628854160000|2021-08-13 11:29:20|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|0
1628854190000|2021-08-13 11:29:50|2916.58|2916.58|2916.69|2916.69|2916.69|2916.69|2916.58|2916.58|0
1628854200000|2021-08-13 11:30:00|2916.52|2916.52|2916.48|2916.48|2916.52|2916.52|2916.48|2916.48|0
1628854210000|2021-08-13 11:30:10|2916.54|2916.54|2916.77|2916.77|2916.77|2916.77|2916.54|2916.54|0
1628854230000|2021-08-13 11:30:30|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|2916.88|0
1628854250000|2021-08-13 11:30:50|2917.04|2917.04|2917.14|2917.14|2917.2|2917.2|2917.04|2917.04|0
1628854260000|2021-08-13 11:31:00|2917.08|2917.08|2916.42|2916.42|2917.08|2917.08|2916.42|2916.42|0
1628854290000|2021-08-13 11:31:30|2916.2|2916.2|2915.87|2915.87|2916.2|2916.2|2915.87|2915.87|0
1628854300000|2021-08-13 11:31:40|2915.93|2915.93|2915.65|2915.65|2915.93|2915.93|2915.65|2915.65|0
1628854310000|2021-08-13 11:31:50|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|2915.6|0
1628854320000|2021-08-13 11:32:00|2915.61|2915.61|2915.94|2915.94|2915.94|2915.94|2915.61|2915.61|0
1628854330000|2021-08-13 11:32:10|2916.05|2916.05|2916.14|2916.14|2916.14|2916.14|2915.98|2915.98|0
1628854370000|2021-08-13 11:32:50|2916.16|2916.16|2916.01|2916.01|2916.16|2916.16|2916.01|2916.01|0
1628854390000|2021-08-13 11:33:10|2916.05|2916.05|2917.54|2917.54|2917.54|2917.54|2916.05|2916.05|0
1628854400000|2021-08-13 11:33:20|2917.6|2917.6|2917.34|2917.34|2917.64|2917.64|2917.18|2917.18|0
1628854410000|2021-08-13 11:33:30|2917.26|2917.26|2916.98|2916.98|2917.26|2917.26|2916.98|2916.98|0
1628854420000|2021-08-13 11:33:40|2916.81|2916.81|2916.9|2916.9|2916.9|2916.9|2916.81|2916.81|0
1628854440000|2021-08-13 11:34:00|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|2916.95|0
1628854450000|2021-08-13 11:34:10|2916.84|2916.84|2916.78|2916.78|2916.86|2916.86|2916.78|2916.78|0
1628854460000|2021-08-13 11:34:20|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|2916.83|0
1628854470000|2021-08-13 11:34:30|2916.75|2916.75|2916.83|2916.83|2916.83|2916.83|2916.75|2916.75|0
1628854480000|2021-08-13 11:34:40|2916.94|2916.94|2917|2917|2917|2917|2916.94|2916.94|0
1628854490000|2021-08-13 11:34:50|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|2916.89|0
1628854500000|2021-08-13 11:35:00|2916.88|2916.88|2917.16|2917.16|2917.16|2917.16|2916.88|2916.88|0
1628854510000|2021-08-13 11:35:10|2917.18|2917.18|2917.16|2917.16|2917.18|2917.18|2917.16|2917.16|0
1628854520000|2021-08-13 11:35:20|2917.11|2917.11|2917.13|2917.13|2917.4|2917.4|2917.09|2917.09|0
1628854530000|2021-08-13 11:35:30|2917.09|2917.09|2916.91|2916.91|2917.09|2917.09|2916.91|2916.91|0
1628854560000|2021-08-13 11:36:00|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|2916.87|0
1628854580000|2021-08-13 11:36:20|2916.93|2916.93|2916.97|2916.97|2916.97|2916.97|2916.93|2916.93|0
1628854600000|2021-08-13 11:36:40|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1628854610000|2021-08-13 11:36:50|2917.04|2917.04|2916.98|2916.98|2917.04|2917.04|2916.98|2916.98|0
1628854620000|2021-08-13 11:37:00|2916.94|2916.94|2917.27|2917.27|2917.27|2917.27|2916.94|2916.94|0
1628854640000|2021-08-13 11:37:20|2917.23|2917.23|2917.35|2917.35|2917.35|2917.35|2917.18|2917.18|0
1628854670000|2021-08-13 11:37:50|2917.29|2917.29|2917.23|2917.23|2917.29|2917.29|2917.23|2917.23|0
1628854680000|2021-08-13 11:38:00|2917.26|2917.26|2916.93|2916.93|2917.26|2917.26|2916.93|2916.93|0
1628854690000|2021-08-13 11:38:10|2917.09|2917.09|2916.89|2916.89|2917.09|2917.09|2916.89|2916.89|0
1628854700000|2021-08-13 11:38:20|2916.83|2916.83|2916.67|2916.67|2916.83|2916.83|2916.67|2916.67|0
1628854710000|2021-08-13 11:38:30|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|2916.78|0
1628854720000|2021-08-13 11:38:40|2916.89|2916.89|2916.95|2916.95|2916.95|2916.95|2916.89|2916.89|0
1628854750000|2021-08-13 11:39:10|2917.45|2917.45|2917.73|2917.73|2917.73|2917.73|2917.45|2917.45|0
1628854770000|2021-08-13 11:39:30|2917.68|2917.68|2917.12|2917.12|2917.68|2917.68|2917.12|2917.12|0
1628854780000|2021-08-13 11:39:40|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.04|2917.04|0
1628854840000|2021-08-13 11:40:40|2917.41|2917.41|2917.44|2917.44|2917.44|2917.44|2917.36|2917.36|0
1628854860000|2021-08-13 11:41:00|2917.36|2917.36|2917.25|2917.25|2917.36|2917.36|2917.08|2917.08|0
1628854890000|2021-08-13 11:41:30|2917.31|2917.31|2917.48|2917.48|2917.48|2917.48|2917.31|2917.31|0
1628854900000|2021-08-13 11:41:40|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|2917.47|0
1628854910000|2021-08-13 11:41:50|2917.55|2917.55|2917.29|2917.29|2917.55|2917.55|2917.29|2917.29|0
1628854920000|2021-08-13 11:42:00|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1628854930000|2021-08-13 11:42:10|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|2917.42|0
1628854950000|2021-08-13 11:42:30|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|2917.37|0
1628854960000|2021-08-13 11:42:40|2917.42|2917.42|2917.34|2917.34|2917.42|2917.42|2917.34|2917.34|0
1628854970000|2021-08-13 11:42:50|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|2917.4|0
1628854980000|2021-08-13 11:43:00|2917.45|2917.45|2917.62|2917.62|2917.62|2917.62|2917.45|2917.45|0
1628854990000|2021-08-13 11:43:10|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|0
1628855000000|2021-08-13 11:43:20|2917.43|2917.43|2917.05|2917.05|2917.43|2917.43|2917.05|2917.05|0
1628855010000|2021-08-13 11:43:30|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|2917.07|0
1628855020000|2021-08-13 11:43:40|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|2917.01|0
1628855050000|2021-08-13 11:44:10|2917.05|2917.05|2916.89|2916.89|2917.05|2917.05|2916.89|2916.89|0
1628855060000|2021-08-13 11:44:20|2916.94|2916.94|2916.82|2916.82|2916.94|2916.94|2916.82|2916.82|0
1628855070000|2021-08-13 11:44:30|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|2916.86|0
1628855080000|2021-08-13 11:44:40|2917.53|2917.53|2917.36|2917.36|2917.53|2917.53|2917.36|2917.36|0
1628855090000|2021-08-13 11:44:50|2917.35|2917.35|2917.41|2917.41|2917.41|2917.41|2917.35|2917.35|0
1628855100000|2021-08-13 11:45:00|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|2917.58|0
1628855120000|2021-08-13 11:45:20|2917.46|2917.46|2917.61|2917.61|2917.61|2917.61|2917.46|2917.46|0
1628855140000|2021-08-13 11:45:40|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|2917.78|0
1628855160000|2021-08-13 11:46:00|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|2917.74|0
1628855180000|2021-08-13 11:46:20|2917.68|2917.68|2917.74|2917.74|2917.74|2917.74|2917.68|2917.68|0
1628855210000|2021-08-13 11:46:50|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|2917.8|0
1628855230000|2021-08-13 11:47:10|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|2917.75|0
1628855240000|2021-08-13 11:47:20|2917.86|2917.86|2918.08|2918.08|2918.08|2918.08|2917.86|2917.86|0
1628855250000|2021-08-13 11:47:30|2918.25|2918.25|2918.46|2918.46|2918.53|2918.53|2918.25|2918.25|0
1628855260000|2021-08-13 11:47:40|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|0
1628855270000|2021-08-13 11:47:50|2919.29|2919.29|2919.29|2919.29|2919.45|2919.45|2919.29|2919.29|0
1628855280000|2021-08-13 11:48:00|2919.23|2919.23|2919.19|2919.19|2919.23|2919.23|2919.19|2919.19|0
1628855320000|2021-08-13 11:48:40|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|0
1628855330000|2021-08-13 11:48:50|2918.95|2918.95|2918.73|2918.73|2918.95|2918.95|2918.73|2918.73|0
1628855340000|2021-08-13 11:49:00|2918.67|2918.67|2918.62|2918.62|2918.67|2918.67|2918.62|2918.62|0
1628855350000|2021-08-13 11:49:10|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|2918.21|0
1628855360000|2021-08-13 11:49:20|2918.17|2918.17|2918.06|2918.06|2918.17|2918.17|2918.06|2918.06|0
1628855380000|2021-08-13 11:49:40|2918.1|2918.1|2918.39|2918.39|2918.39|2918.39|2918.1|2918.1|0
1628855390000|2021-08-13 11:49:50|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1628855400000|2021-08-13 11:50:00|2918.26|2918.26|2918.23|2918.23|2918.26|2918.26|2918.12|2918.12|0
1628855410000|2021-08-13 11:50:10|2918.4|2918.4|2918.18|2918.18|2918.4|2918.4|2918.18|2918.18|0
1628855440000|2021-08-13 11:50:40|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|0
1628855450000|2021-08-13 11:50:50|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1628855460000|2021-08-13 11:51:00|2918.23|2918.23|2918.46|2918.46|2918.46|2918.46|2918.23|2918.23|0
1628855490000|2021-08-13 11:51:30|2918.63|2918.63|2919.11|2919.11|2919.17|2919.17|2918.63|2918.63|0
1628855500000|2021-08-13 11:51:40|2919.06|2919.06|2918.73|2918.73|2919.06|2919.06|2918.73|2918.73|0
1628855550000|2021-08-13 11:52:30|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|2918.61|0
1628855560000|2021-08-13 11:52:40|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|2918.45|0
1628855590000|2021-08-13 11:53:10|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1628855600000|2021-08-13 11:53:20|2918.64|2918.64|2918.56|2918.56|2918.64|2918.64|2918.56|2918.56|0
1628855610000|2021-08-13 11:53:30|2918.61|2918.61|2919.11|2919.11|2919.11|2919.11|2918.61|2918.61|0
1628855620000|2021-08-13 11:53:40|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|2919.28|0
1628855630000|2021-08-13 11:53:50|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|2919.32|0
1628855640000|2021-08-13 11:54:00|2919.15|2919.15|2919.24|2919.24|2919.24|2919.24|2919.15|2919.15|0
1628855660000|2021-08-13 11:54:20|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|2919.07|0
1628855680000|2021-08-13 11:54:40|2919.26|2919.26|2919.44|2919.44|2919.44|2919.44|2919.26|2919.26|0
1628855690000|2021-08-13 11:54:50|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|2919.5|0
1628855700000|2021-08-13 11:55:00|2919.56|2919.56|2919.67|2919.67|2919.67|2919.67|2919.56|2919.56|0
1628855710000|2021-08-13 11:55:10|2919.65|2919.65|2919.42|2919.42|2919.65|2919.65|2919.42|2919.42|0
1628855720000|2021-08-13 11:55:20|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|2919.65|0
1628855740000|2021-08-13 11:55:40|2920.26|2920.26|2920.1|2920.1|2920.26|2920.26|2919.99|2919.99|0
1628855750000|2021-08-13 11:55:50|2920.15|2920.15|2920.21|2920.21|2920.21|2920.21|2920.15|2920.15|0
1628855760000|2021-08-13 11:56:00|2920.1|2920.1|2920.58|2920.58|2920.58|2920.58|2920.1|2920.1|0
1628855780000|2021-08-13 11:56:20|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1628855790000|2021-08-13 11:56:30|2920.25|2920.25|2920.19|2920.19|2920.25|2920.25|2920.19|2920.19|0
1628855800000|2021-08-13 11:56:40|2920.14|2920.14|2920.51|2920.51|2920.51|2920.51|2920.14|2920.14|0
1628855810000|2021-08-13 11:56:50|2920.4|2920.4|2920.49|2920.49|2920.49|2920.49|2920.4|2920.4|0
1628855820000|2021-08-13 11:57:00|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1628855830000|2021-08-13 11:57:10|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|2920.32|0
1628855860000|2021-08-13 11:57:40|2920.28|2920.28|2919.9|2919.9|2920.28|2920.28|2919.9|2919.9|0
1628855880000|2021-08-13 11:58:00|2919.84|2919.84|2919.76|2919.76|2919.84|2919.84|2919.76|2919.76|0
1628855890000|2021-08-13 11:58:10|2919.64|2919.64|2919.34|2919.34|2919.64|2919.64|2919.32|2919.32|0
1628855900000|2021-08-13 11:58:20|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|2919.48|0
1628855910000|2021-08-13 11:58:30|2919.81|2919.81|2919.93|2919.93|2919.93|2919.93|2919.81|2919.81|0
1628855920000|2021-08-13 11:58:40|2920.09|2920.09|2919.99|2919.99|2920.15|2920.15|2919.99|2919.99|0
1628855930000|2021-08-13 11:58:50|2920.04|2920.04|2920.01|2920.01|2920.07|2920.07|2920.01|2920.01|0
1628855960000|2021-08-13 11:59:20|2919.68|2919.68|2919.35|2919.35|2919.68|2919.68|2919.35|2919.35|0
1628855970000|2021-08-13 11:59:30|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|2919.18|0
1628855980000|2021-08-13 11:59:40|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|2919.14|0
1628855990000|2021-08-13 11:59:50|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1628856010000|2021-08-13 12:00:10|2919.09|2919.09|2919.05|2919.05|2919.09|2919.09|2919.05|2919.05|0
1628856020000|2021-08-13 12:00:20|2919.04|2919.04|2919.09|2919.09|2919.09|2919.09|2918.98|2918.98|0
1628856030000|2021-08-13 12:00:30|2919.26|2919.26|2919.45|2919.45|2919.45|2919.45|2919.26|2919.26|0
1628856050000|2021-08-13 12:00:50|2919.12|2919.12|2918.95|2918.95|2919.12|2919.12|2918.95|2918.95|0
1628856060000|2021-08-13 12:01:00|2918.79|2918.79|2918.88|2918.88|2918.88|2918.88|2918.79|2918.79|0
1628856070000|2021-08-13 12:01:10|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|2919.05|0
1628856110000|2021-08-13 12:01:50|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|2918.88|0
1628856120000|2021-08-13 12:02:00|2918.94|2918.94|2918.6|2918.6|2918.94|2918.94|2918.6|2918.6|0
1628856130000|2021-08-13 12:02:10|2918.27|2918.27|2917.94|2917.94|2918.27|2918.27|2917.94|2917.94|0
1628856160000|2021-08-13 12:02:40|2917.98|2917.98|2917.97|2917.97|2917.98|2917.98|2917.97|2917.97|0
1628856170000|2021-08-13 12:02:50|2918.08|2918.08|2918.13|2918.13|2918.13|2918.13|2918.08|2918.08|0
1628856180000|2021-08-13 12:03:00|2917.8|2917.8|2917.85|2917.85|2917.85|2917.85|2917.8|2917.8|0
1628856190000|2021-08-13 12:03:10|2917.81|2917.81|2918.1|2918.1|2918.1|2918.1|2917.81|2917.81|0
1628856210000|2021-08-13 12:03:30|2918.49|2918.49|2918.91|2918.91|2918.91|2918.91|2918.49|2918.49|0
1628856220000|2021-08-13 12:03:40|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|2918.79|0
1628856240000|2021-08-13 12:04:00|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|2918.74|0
1628856250000|2021-08-13 12:04:10|2918.68|2918.68|2918.57|2918.57|2918.68|2918.68|2918.57|2918.57|0
1628856270000|2021-08-13 12:04:30|2918.68|2918.68|2918.85|2918.85|2918.85|2918.85|2918.68|2918.68|0
1628856300000|2021-08-13 12:05:00|2918.79|2918.79|2918.54|2918.54|2918.85|2918.85|2918.54|2918.54|0
1628856340000|2021-08-13 12:05:40|2918.43|2918.43|2918.48|2918.48|2918.48|2918.48|2918.43|2918.43|0
1628856410000|2021-08-13 12:06:50|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|2918.37|0
1628856420000|2021-08-13 12:07:00|2918.26|2918.26|2918.04|2918.04|2918.26|2918.26|2918.04|2918.04|0
1628856430000|2021-08-13 12:07:10|2917.87|2917.87|2917.87|2917.87|2917.87|2917.87|2917.83|2917.83|0
1628856440000|2021-08-13 12:07:20|2917.82|2917.82|2917.65|2917.65|2917.82|2917.82|2917.65|2917.65|0
1628856450000|2021-08-13 12:07:30|2917.64|2917.64|2917.7|2917.7|2917.7|2917.7|2917.64|2917.64|0
1628856480000|2021-08-13 12:08:00|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|2917.65|0
1628856490000|2021-08-13 12:08:10|2917.82|2917.82|2918.07|2918.07|2918.27|2918.27|2917.82|2917.82|0
1628856500000|2021-08-13 12:08:20|2918.13|2918.13|2918.23|2918.23|2918.23|2918.23|2918.13|2918.13|0
1628856520000|2021-08-13 12:08:40|2918.25|2918.25|2918.51|2918.51|2918.51|2918.51|2918.25|2918.25|0
1628856530000|2021-08-13 12:08:50|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|2918.62|0
1628856540000|2021-08-13 12:09:00|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|2918.56|0
1628856560000|2021-08-13 12:09:20|2918.52|2918.52|2918.35|2918.35|2918.52|2918.52|2918.35|2918.35|0
1628856570000|2021-08-13 12:09:30|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|2918.47|0
1628856600000|2021-08-13 12:10:00|2918.49|2918.49|2919.47|2919.47|2919.47|2919.47|2918.49|2918.49|0
1628856610000|2021-08-13 12:10:10|2919.55|2919.55|2919.48|2919.48|2919.55|2919.55|2919.48|2919.48|0
1628856620000|2021-08-13 12:10:20|2919.59|2919.59|2919.82|2919.82|2919.82|2919.82|2919.53|2919.53|0
1628856630000|2021-08-13 12:10:30|2919.78|2919.78|2919.62|2919.62|2919.78|2919.78|2919.57|2919.57|0
1628856640000|2021-08-13 12:10:40|2919.57|2919.57|2919.46|2919.46|2919.57|2919.57|2919.46|2919.46|0
1628856650000|2021-08-13 12:10:50|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|2919.51|0
1628856660000|2021-08-13 12:11:00|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|2919.55|0
1628856670000|2021-08-13 12:11:10|2919.07|2919.07|2919.15|2919.15|2919.15|2919.15|2919.07|2919.07|0
1628856690000|2021-08-13 12:11:30|2919.16|2919.16|2919.44|2919.44|2919.44|2919.44|2919.15|2919.15|0
1628856710000|2021-08-13 12:11:50|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|2919.77|0
1628856720000|2021-08-13 12:12:00|2919.86|2919.86|2919.63|2919.63|2919.86|2919.86|2919.63|2919.63|0
1628856730000|2021-08-13 12:12:10|2919.69|2919.69|2920.52|2920.52|2920.52|2920.52|2919.69|2919.69|0
1628856740000|2021-08-13 12:12:20|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1628856750000|2021-08-13 12:12:30|2920.64|2920.64|2920.8|2920.8|2920.8|2920.8|2920.64|2920.64|0
1628856760000|2021-08-13 12:12:40|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1628856770000|2021-08-13 12:12:50|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|2920.8|0
1628856780000|2021-08-13 12:13:00|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|2920.86|0
1628856790000|2021-08-13 12:13:10|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|0
1628856800000|2021-08-13 12:13:20|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|2920.82|0
1628856810000|2021-08-13 12:13:30|2920.83|2920.83|2921.06|2921.06|2921.06|2921.06|2920.83|2920.83|0
1628856820000|2021-08-13 12:13:40|2921|2921|2920.55|2920.55|2921|2921|2920.55|2920.55|0
1628856840000|2021-08-13 12:14:00|2920.61|2920.61|2920.66|2920.66|2920.66|2920.66|2920.61|2920.61|0
1628856880000|2021-08-13 12:14:40|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|2920.61|0
1628856890000|2021-08-13 12:14:50|2920.66|2920.66|2920.86|2920.86|2920.87|2920.87|2920.66|2920.66|0
1628856900000|2021-08-13 12:15:00|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|0
1628856910000|2021-08-13 12:15:10|2920.71|2920.71|2920.54|2920.54|2920.75|2920.75|2920.5|2920.5|0
1628856920000|2021-08-13 12:15:20|2920.37|2920.37|2920.48|2920.48|2920.48|2920.48|2920.37|2920.37|0
1628857000000|2021-08-13 12:16:40|2920.47|2920.47|2920.29|2920.29|2920.47|2920.47|2920.29|2920.29|0
1628857010000|2021-08-13 12:16:50|2920.28|2920.28|2920|2920|2920.28|2920.28|2920|2920|0
1628857020000|2021-08-13 12:17:00|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|2919.83|0
1628857040000|2021-08-13 12:17:20|2919.88|2919.88|2919.83|2919.83|2919.88|2919.88|2919.83|2919.83|0
1628857070000|2021-08-13 12:17:50|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|2919.99|0
1628857080000|2021-08-13 12:18:00|2920.16|2920.16|2920.37|2920.37|2920.49|2920.49|2920.16|2920.16|0
1628857090000|2021-08-13 12:18:10|2920.55|2920.55|2920.63|2920.63|2920.63|2920.63|2920.55|2920.55|0
1628857100000|2021-08-13 12:18:20|2920.8|2920.8|2921.12|2921.12|2921.12|2921.12|2920.8|2920.8|0
1628857110000|2021-08-13 12:18:30|2921.17|2921.17|2921.36|2921.36|2921.45|2921.45|2921.12|2921.12|0
1628857120000|2021-08-13 12:18:40|2921.2|2921.2|2920.86|2920.86|2921.2|2921.2|2920.86|2920.86|0
1628857130000|2021-08-13 12:18:50|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|2920.92|0
1628857140000|2021-08-13 12:19:00|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|2920.59|0
1628857150000|2021-08-13 12:19:10|2920.53|2920.53|2920.64|2920.64|2920.64|2920.64|2920.53|2920.53|0
1628857160000|2021-08-13 12:19:20|2920.97|2920.97|2920.64|2920.64|2920.97|2920.97|2920.64|2920.64|0
1628857170000|2021-08-13 12:19:30|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|2920.7|0
1628857180000|2021-08-13 12:19:40|2920.74|2920.74|2920.3|2920.3|2920.74|2920.74|2920.3|2920.3|0
1628857190000|2021-08-13 12:19:50|2920.06|2920.06|2920|2920|2920.06|2920.06|2920|2920|0
1628857200000|2021-08-13 12:20:00|2919.96|2919.96|2919.98|2919.98|2919.98|2919.98|2919.96|2919.96|0
1628857250000|2021-08-13 12:20:50|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|2920.07|0
1628857260000|2021-08-13 12:21:00|2920.4|2920.4|2920.23|2920.23|2920.4|2920.4|2920.23|2920.23|0
1628857270000|2021-08-13 12:21:10|2920.4|2920.4|2920.63|2920.63|2920.63|2920.63|2920.4|2920.4|0
1628857290000|2021-08-13 12:21:30|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|2920.68|0
1628857320000|2021-08-13 12:22:00|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|2920.52|0
1628857330000|2021-08-13 12:22:10|2920.63|2920.63|2921.02|2921.02|2921.02|2921.02|2920.63|2920.63|0
1628857340000|2021-08-13 12:22:20|2920.97|2920.97|2920.87|2920.87|2920.97|2920.97|2920.87|2920.87|0
1628857380000|2021-08-13 12:23:00|2920.76|2920.76|2920.7|2920.7|2920.76|2920.76|2920.7|2920.7|0
1628857390000|2021-08-13 12:23:10|2920.76|2920.76|2920.97|2920.97|2920.97|2920.97|2920.76|2920.76|0
1628857430000|2021-08-13 12:23:50|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1628857450000|2021-08-13 12:24:10|2920.97|2920.97|2920.75|2920.75|2920.97|2920.97|2920.75|2920.75|0
1628857460000|2021-08-13 12:24:20|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|2920.87|0
1628857470000|2021-08-13 12:24:30|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|2920.98|0
1628857480000|2021-08-13 12:24:40|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|2920.9|0
1628857520000|2021-08-13 12:25:20|2920.94|2920.94|2920.55|2920.55|2920.94|2920.94|2920.49|2920.49|0
1628857550000|2021-08-13 12:25:50|2920.6|2920.6|2920.37|2920.37|2920.6|2920.6|2920.37|2920.37|0
1628857580000|2021-08-13 12:26:20|2920.46|2920.46|2920.63|2920.63|2920.63|2920.63|2920.46|2920.46|0
1628857600000|2021-08-13 12:26:40|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|2920.69|0
1628857610000|2021-08-13 12:26:50|2920.63|2920.63|2920.86|2920.86|2920.86|2920.86|2920.63|2920.63|0
1628857620000|2021-08-13 12:27:00|2920.81|2920.81|2920.75|2920.75|2920.81|2920.81|2920.75|2920.75|0
1628857630000|2021-08-13 12:27:10|2920.81|2920.81|2921.19|2921.19|2921.19|2921.19|2920.81|2920.81|0
1628857660000|2021-08-13 12:27:40|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|2921.25|0
1628857680000|2021-08-13 12:28:00|2921.14|2921.14|2920.78|2920.78|2921.14|2921.14|2920.78|2920.78|0
1628857690000|2021-08-13 12:28:10|2920.74|2920.74|2920.54|2920.54|2920.74|2920.74|2920.54|2920.54|0
1628857700000|2021-08-13 12:28:20|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|2920.48|0
1628857720000|2021-08-13 12:28:40|2920.54|2920.54|2920.59|2920.59|2920.59|2920.59|2920.54|2920.54|0
1628857730000|2021-08-13 12:28:50|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|2920.77|0
1628857740000|2021-08-13 12:29:00|2920.85|2920.85|2920.58|2920.58|2920.85|2920.85|2920.58|2920.58|0
1628857760000|2021-08-13 12:29:20|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1628857770000|2021-08-13 12:29:30|2920.52|2920.52|2920.71|2920.71|2920.75|2920.75|2920.52|2920.52|0
1628857790000|2021-08-13 12:29:50|2920.77|2920.77|2920.82|2920.82|2920.82|2920.82|2920.77|2920.77|0
1628857800000|2021-08-13 12:30:00|2920.77|2920.77|2920.92|2920.92|2920.92|2920.92|2920.77|2920.77|0
1628857830000|2021-08-13 12:30:30|2920.97|2920.97|2921.5|2921.5|2921.5|2921.5|2920.97|2920.97|0
1628857840000|2021-08-13 12:30:40|2921.56|2921.56|2921.61|2921.61|2921.61|2921.61|2921.56|2921.56|0
1628857850000|2021-08-13 12:30:50|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|2921.67|0
1628857860000|2021-08-13 12:31:00|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|2921.17|0
1628857870000|2021-08-13 12:31:10|2921.06|2921.06|2920.98|2920.98|2921.1|2921.1|2920.98|2920.98|0
1628857880000|2021-08-13 12:31:20|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|2921.1|0
1628857890000|2021-08-13 12:31:30|2920.88|2920.88|2920.82|2920.82|2920.93|2920.93|2920.82|2920.82|0
1628857900000|2021-08-13 12:31:40|2920.65|2920.65|2920.76|2920.76|2920.76|2920.76|2920.65|2920.65|0
1628857910000|2021-08-13 12:31:50|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|2920.88|0
1628857920000|2021-08-13 12:32:00|2920.77|2920.77|2921|2921|2921|2921|2920.55|2920.55|0
1628857930000|2021-08-13 12:32:10|2921.06|2921.06|2921.17|2921.17|2921.17|2921.17|2921.06|2921.06|0
1628857950000|2021-08-13 12:32:30|2921|2921|2920.85|2920.85|2921|2921|2920.85|2920.85|0
1628857970000|2021-08-13 12:32:50|2920.79|2920.79|2920.74|2920.74|2920.79|2920.79|2920.74|2920.74|0
1628857980000|2021-08-13 12:33:00|2920.68|2920.68|2920.13|2920.13|2920.68|2920.68|2920.13|2920.13|0
1628857990000|2021-08-13 12:33:10|2920.08|2920.08|2919.85|2919.85|2920.08|2920.08|2919.85|2919.85|0
1628858000000|2021-08-13 12:33:20|2919.96|2919.96|2920.5|2920.5|2920.5|2920.5|2919.96|2919.96|0
1628858010000|2021-08-13 12:33:30|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|2920.83|0
1628858020000|2021-08-13 12:33:40|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|2920.33|0
1628858040000|2021-08-13 12:34:00|2920.31|2920.31|2920.42|2920.42|2920.42|2920.42|2920.31|2920.31|0
1628858050000|2021-08-13 12:34:10|2920.65|2920.65|2920.65|2920.65|2920.65|2920.65|2920.6|2920.6|0
1628858060000|2021-08-13 12:34:20|2920.6|2920.6|2920.49|2920.49|2920.6|2920.6|2920.49|2920.49|0
1628858070000|2021-08-13 12:34:30|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1628858080000|2021-08-13 12:34:40|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|2920.41|0
1628858100000|2021-08-13 12:35:00|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|2920.47|0
1628858110000|2021-08-13 12:35:10|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|2920.35|0
1628858120000|2021-08-13 12:35:20|2920.41|2920.41|2920.57|2920.57|2920.57|2920.57|2920.41|2920.41|0
1628858130000|2021-08-13 12:35:30|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|2920.74|0
1628858140000|2021-08-13 12:35:40|2920.57|2920.57|2921.03|2921.03|2921.03|2921.03|2920.57|2920.57|0
1628858170000|2021-08-13 12:36:10|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|2921.02|0
1628858180000|2021-08-13 12:36:20|2920.96|2920.96|2920.94|2920.94|2920.96|2920.96|2920.94|2920.94|0
1628858190000|2021-08-13 12:36:30|2920.88|2920.88|2920.83|2920.83|2920.88|2920.88|2920.83|2920.83|0
1628858200000|2021-08-13 12:36:40|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|2920.71|0
1628858210000|2021-08-13 12:36:50|2920.67|2920.67|2920.38|2920.38|2920.67|2920.67|2920.38|2920.38|0
1628858240000|2021-08-13 12:37:20|2920.26|2920.26|2920.32|2920.32|2920.32|2920.32|2920.26|2920.26|0
1628858250000|2021-08-13 12:37:30|2920.37|2920.37|2919.8|2919.8|2920.37|2920.37|2919.8|2919.8|0
1628858260000|2021-08-13 12:37:40|2919.69|2919.69|2919.17|2919.17|2919.69|2919.69|2919.17|2919.17|0
1628858270000|2021-08-13 12:37:50|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|2919.23|0
1628858280000|2021-08-13 12:38:00|2919.17|2919.17|2918.42|2918.42|2919.17|2919.17|2918.42|2918.42|0
1628858290000|2021-08-13 12:38:10|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|2917.76|0
1628858310000|2021-08-13 12:38:30|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|2918.09|0
1628858340000|2021-08-13 12:39:00|2917.92|2917.92|2917.76|2917.76|2917.92|2917.92|2917.76|2917.76|0
1628858360000|2021-08-13 12:39:20|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|2917.67|0
1628858370000|2021-08-13 12:39:30|2917.73|2917.73|2918.7|2918.7|2918.75|2918.75|2917.73|2917.73|0
1628858380000|2021-08-13 12:39:40|2918.71|2918.71|2918.74|2918.74|2918.74|2918.74|2918.71|2918.71|0
1628858390000|2021-08-13 12:39:50|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|2918.82|0
1628858410000|2021-08-13 12:40:10|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|0
1628858420000|2021-08-13 12:40:20|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|2919.04|0
1628858430000|2021-08-13 12:40:30|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1628858460000|2021-08-13 12:41:00|2919.2|2919.2|2919.15|2919.15|2919.21|2919.21|2919.15|2919.15|0
1628858480000|2021-08-13 12:41:20|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|2918.98|0
1628858510000|2021-08-13 12:41:50|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|2919.1|0
1628858520000|2021-08-13 12:42:00|2918.77|2918.77|2918.71|2918.71|2918.77|2918.77|2918.71|2918.71|0
1628858550000|2021-08-13 12:42:30|2918.77|2918.77|2918.88|2918.88|2918.88|2918.88|2918.77|2918.77|0
1628858560000|2021-08-13 12:42:40|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|2919.21|0
1628858570000|2021-08-13 12:42:50|2919.27|2919.27|2919.21|2919.21|2919.33|2919.33|2919.21|2919.21|0
1628858590000|2021-08-13 12:43:10|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|2919.16|0
1628858600000|2021-08-13 12:43:20|2919.27|2919.27|2918.68|2918.68|2919.27|2919.27|2918.68|2918.68|0
1628858610000|2021-08-13 12:43:30|2918.35|2918.35|2918.41|2918.41|2918.41|2918.41|2918.35|2918.35|0
1628858620000|2021-08-13 12:43:40|2918.46|2918.46|2918.63|2918.63|2918.63|2918.63|2918.46|2918.46|0
1628858630000|2021-08-13 12:43:50|2918.75|2918.75|2918.65|2918.65|2918.75|2918.75|2918.65|2918.65|0
1628858640000|2021-08-13 12:44:00|2918.64|2918.64|2918.69|2918.69|2918.69|2918.69|2918.64|2918.64|0
1628858650000|2021-08-13 12:44:10|2919.14|2919.14|2919.03|2919.03|2919.14|2919.14|2919.03|2919.03|0
1628858660000|2021-08-13 12:44:20|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|2918.97|0
1628858670000|2021-08-13 12:44:30|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|2919.01|0
1628858690000|2021-08-13 12:44:50|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|2918.57|0
1628858700000|2021-08-13 12:45:00|2918.22|2918.22|2918.34|2918.34|2918.34|2918.34|2918.22|2918.22|0
1628858720000|2021-08-13 12:45:20|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|2918.39|0
1628858730000|2021-08-13 12:45:30|2918.73|2918.73|2918.49|2918.49|2918.73|2918.73|2918.43|2918.43|0
1628858740000|2021-08-13 12:45:40|2918.44|2918.44|2918.6|2918.6|2918.6|2918.6|2918.44|2918.44|0
1628858760000|2021-08-13 12:46:00|2918.52|2918.52|2918.05|2918.05|2918.52|2918.52|2918.05|2918.05|0
1628858770000|2021-08-13 12:46:10|2918.01|2918.01|2918.2|2918.2|2918.2|2918.2|2918.01|2918.01|0
1628858790000|2021-08-13 12:46:30|2918.31|2918.31|2918.48|2918.48|2918.48|2918.48|2918.31|2918.31|0
1628858800000|2021-08-13 12:46:40|2918.25|2918.25|2918.29|2918.29|2918.52|2918.52|2918.25|2918.25|0
1628858810000|2021-08-13 12:46:50|2918.21|2918.21|2918.11|2918.11|2918.21|2918.21|2918.11|2918.11|0
1628858860000|2021-08-13 12:47:40|2918.34|2918.34|2918.96|2918.96|2919.06|2919.06|2918.34|2918.34|0
1628858870000|2021-08-13 12:47:50|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|2918.85|0
1628858880000|2021-08-13 12:48:00|2918.81|2918.81|2918.58|2918.58|2918.81|2918.81|2918.58|2918.58|0
1628858890000|2021-08-13 12:48:10|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|2918.54|0
1628858900000|2021-08-13 12:48:20|2918.59|2918.59|2918.95|2918.95|2918.95|2918.95|2918.59|2918.59|0
1628858910000|2021-08-13 12:48:30|2919.07|2919.07|2919.01|2919.01|2919.07|2919.07|2919.01|2919.01|0
1628858920000|2021-08-13 12:48:40|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|2918.9|0
1628858930000|2021-08-13 12:48:50|2918.79|2918.79|2918.23|2918.23|2918.79|2918.79|2918.23|2918.23|0
1628858940000|2021-08-13 12:49:00|2918.17|2918.17|2917.62|2917.62|2918.17|2918.17|2917.62|2917.62|0
1628858960000|2021-08-13 12:49:20|2917.57|2917.57|2917.56|2917.56|2917.57|2917.57|2917.4|2917.4|0
1628858970000|2021-08-13 12:49:30|2917.51|2917.51|2917.42|2917.42|2917.53|2917.53|2917.42|2917.42|0
1628858980000|2021-08-13 12:49:40|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|2917.48|0
1628859000000|2021-08-13 12:50:00|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|2917.51|0
1628859020000|2021-08-13 12:50:20|2917.68|2917.68|2917.73|2917.73|2917.73|2917.73|2917.68|2917.68|0
1628859030000|2021-08-13 12:50:30|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|2918.1|0
1628859040000|2021-08-13 12:50:40|2918.21|2918.21|2918.54|2918.54|2918.54|2918.54|2918.21|2918.21|0
1628859050000|2021-08-13 12:50:50|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|2918.72|0
1628859060000|2021-08-13 12:51:00|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|2918.83|0
1628859070000|2021-08-13 12:51:10|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|2918.87|0
1628859090000|2021-08-13 12:51:30|2918.86|2918.86|2918.92|2918.92|2918.92|2918.92|2918.86|2918.86|0
1628859100000|2021-08-13 12:51:40|2918.71|2918.71|2918.56|2918.56|2918.75|2918.75|2918.45|2918.45|0
1628859120000|2021-08-13 12:52:00|2918.52|2918.52|2918.45|2918.45|2918.52|2918.52|2918.45|2918.45|0
1628859130000|2021-08-13 12:52:10|2918.43|2918.43|2918.26|2918.26|2918.43|2918.43|2918.26|2918.26|0
1628859140000|2021-08-13 12:52:20|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|2918.17|0
1628859150000|2021-08-13 12:52:30|2918.2|2918.2|2918.31|2918.31|2918.31|2918.31|2918.2|2918.2|0
1628859160000|2021-08-13 12:52:40|2918.1|2918.1|2918.04|2918.04|2918.1|2918.1|2918|2918|0
1628859180000|2021-08-13 12:53:00|2918.1|2918.1|2918.6|2918.6|2918.6|2918.6|2918.1|2918.1|0
1628859220000|2021-08-13 12:53:40|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|2918.32|0
1628859230000|2021-08-13 12:53:50|2918.65|2918.65|2918.04|2918.04|2918.65|2918.65|2918.04|2918.04|0
1628859250000|2021-08-13 12:54:10|2918.21|2918.21|2918.7|2918.7|2918.82|2918.82|2918.21|2918.21|0
1628859260000|2021-08-13 12:54:20|2918.62|2918.62|2918.01|2918.01|2918.62|2918.62|2917.79|2917.79|0
1628859280000|2021-08-13 12:54:40|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|2918.18|0
1628859290000|2021-08-13 12:54:50|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|2918.01|0
1628859300000|2021-08-13 12:55:00|2918.13|2918.13|2918.57|2918.57|2918.57|2918.57|2918.13|2918.13|0
1628859310000|2021-08-13 12:55:10|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|2918.63|0
1628859350000|2021-08-13 12:55:50|2918.43|2918.43|2918.53|2918.53|2918.53|2918.53|2918.41|2918.41|0
1628859360000|2021-08-13 12:56:00|2918.45|2918.45|2918.23|2918.23|2918.45|2918.45|2918.23|2918.23|0
1628859370000|2021-08-13 12:56:10|2918.17|2918.17|2917.79|2917.79|2918.17|2918.17|2917.79|2917.79|0
1628859390000|2021-08-13 12:56:30|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|2917.62|0
1628859410000|2021-08-13 12:56:50|2917.46|2917.46|2917.54|2917.54|2917.54|2917.54|2917.46|2917.46|0
1628859430000|2021-08-13 12:57:10|2917.65|2917.65|2917.88|2917.88|2917.88|2917.88|2917.65|2917.65|0
1628859440000|2021-08-13 12:57:20|2917.76|2917.76|2917.41|2917.41|2917.76|2917.76|2917.41|2917.41|0
1628859470000|2021-08-13 12:57:50|2917.35|2917.35|2917.3|2917.3|2917.35|2917.35|2917.3|2917.3|0
1628859480000|2021-08-13 12:58:00|2917.03|2917.03|2917.05|2917.05|2917.05|2917.05|2917.03|2917.03|0
1628859490000|2021-08-13 12:58:10|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|2917.21|0
1628859500000|2021-08-13 12:58:20|2917.05|2917.05|2917.1|2917.1|2917.1|2917.1|2917.05|2917.05|0
1628859520000|2021-08-13 12:58:40|2916.74|2916.74|2916.27|2916.27|2916.74|2916.74|2916.22|2916.22|0
1628859540000|2021-08-13 12:59:00|2916.26|2916.26|2916.42|2916.42|2916.42|2916.42|2916.25|2916.25|0
1628859560000|2021-08-13 12:59:20|2916.85|2916.85|2916.67|2916.67|2916.85|2916.85|2916.55|2916.55|0
1628859570000|2021-08-13 12:59:30|2916.78|2916.78|2916.79|2916.79|2916.81|2916.81|2916.78|2916.78|0
1628859580000|2021-08-13 12:59:40|2916.81|2916.81|2917.07|2917.07|2917.07|2917.07|2916.81|2916.81|0
1628859600000|2021-08-13 13:00:00|2917.15|2917.15|2917.77|2917.77|2917.98|2917.98|2917.15|2917.15|0
1628859620000|2021-08-13 13:00:20|2917.88|2917.88|2917.97|2917.97|2917.97|2917.97|2917.88|2917.88|0
1628859640000|2021-08-13 13:00:40|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|2918.14|0
1628859660000|2021-08-13 13:01:00|2918.22|2918.22|2917.8|2917.8|2918.22|2918.22|2917.8|2917.8|0
1628859670000|2021-08-13 13:01:10|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|2917.3|0
1628859680000|2021-08-13 13:01:20|2917.17|2917.17|2917.16|2917.16|2917.17|2917.17|2917.12|2917.12|0
1628859690000|2021-08-13 13:01:30|2917.1|2917.1|2917.18|2917.18|2917.18|2917.18|2917.1|2917.1|0
1628859700000|2021-08-13 13:01:40|2917.35|2917.35|2917.46|2917.46|2917.46|2917.46|2917.29|2917.29|0
1628859710000|2021-08-13 13:01:50|2917.42|2917.42|2917.34|2917.34|2917.42|2917.42|2917.34|2917.34|0
1628859720000|2021-08-13 13:02:00|2917.28|2917.28|2917.34|2917.34|2917.34|2917.34|2917.28|2917.28|0
1628859730000|2021-08-13 13:02:10|2917.38|2917.38|2917.25|2917.25|2917.38|2917.38|2917.25|2917.25|0
1628859740000|2021-08-13 13:02:20|2917.31|2917.31|2917.42|2917.42|2917.42|2917.42|2917.31|2917.31|0
1628859750000|2021-08-13 13:02:30|2917.25|2917.25|2917.16|2917.16|2917.25|2917.25|2917.16|2917.16|0
1628859770000|2021-08-13 13:02:50|2917|2917|2917|2917|2917|2917|2917|2917|0
1628859780000|2021-08-13 13:03:00|2917.05|2917.05|2916.72|2916.72|2917.05|2917.05|2916.72|2916.72|0
1628859790000|2021-08-13 13:03:10|2916.67|2916.67|2916.59|2916.59|2916.67|2916.67|2916.59|2916.59|0
1628859800000|2021-08-13 13:03:20|2916.42|2916.42|2916.07|2916.07|2916.42|2916.42|2916|2916|0
1628859810000|2021-08-13 13:03:30|2916.12|2916.12|2916.08|2916.08|2916.12|2916.12|2916.08|2916.08|0
1628859820000|2021-08-13 13:03:40|2916.03|2916.03|2915.8|2915.8|2916.03|2916.03|2915.8|2915.8|0
1628859860000|2021-08-13 13:04:20|2915.71|2915.71|2915.8|2915.8|2915.8|2915.8|2915.71|2915.71|0
1628859870000|2021-08-13 13:04:30|2916.13|2916.13|2916.47|2916.47|2916.47|2916.47|2916.13|2916.13|0
1628859880000|2021-08-13 13:04:40|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|2916.52|0
1628859900000|2021-08-13 13:05:00|2916.56|2916.56|2915.88|2915.88|2916.56|2916.56|2915.88|2915.88|0
1628859910000|2021-08-13 13:05:10|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|2915.93|0
1628859930000|2021-08-13 13:05:30|2916.1|2916.1|2916.21|2916.21|2916.21|2916.21|2916.1|2916.1|0
1628859940000|2021-08-13 13:05:40|2916.38|2916.38|2916.39|2916.39|2916.39|2916.39|2916.38|2916.38|0
1628859950000|2021-08-13 13:05:50|2916.33|2916.33|2916.41|2916.41|2916.42|2916.42|2916.33|2916.33|0
1628859960000|2021-08-13 13:06:00|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|2916.45|0
1628859980000|2021-08-13 13:06:20|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|2916.56|0
1628860020000|2021-08-13 13:07:00|2916.51|2916.51|2916.84|2916.84|2916.84|2916.84|2916.51|2916.51|0
1628860030000|2021-08-13 13:07:10|2916.88|2916.88|2917.17|2917.17|2917.17|2917.17|2916.78|2916.78|0
1628860040000|2021-08-13 13:07:20|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|2917.12|0
1628860060000|2021-08-13 13:07:40|2917|2917|2917|2917|2917|2917|2917|2917|0
1628860080000|2021-08-13 13:08:00|2917.06|2917.06|2917.05|2917.05|2917.06|2917.06|2916.89|2916.89|0
1628860090000|2021-08-13 13:08:10|2916.94|2916.94|2915.43|2915.43|2916.94|2916.94|2915.43|2915.43|0
1628860110000|2021-08-13 13:08:30|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|2915.38|0
1628860120000|2021-08-13 13:08:40|2915.33|2915.33|2914.5|2914.5|2915.33|2915.33|2914.5|2914.5|0
1628860130000|2021-08-13 13:08:50|2914.55|2914.55|2914.49|2914.49|2914.55|2914.55|2914.49|2914.49|0
1628860140000|2021-08-13 13:09:00|2914.48|2914.48|2915.21|2915.21|2915.21|2915.21|2914.47|2914.47|0
1628860150000|2021-08-13 13:09:10|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|2915.04|0
1628860170000|2021-08-13 13:09:30|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|2915.15|0
1628860190000|2021-08-13 13:09:50|2915.44|2915.44|2915.26|2915.26|2915.48|2915.48|2915.26|2915.26|0
1628860210000|2021-08-13 13:10:10|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|2915.42|0
1628860220000|2021-08-13 13:10:20|2915.48|2915.48|2915.45|2915.45|2915.5|2915.5|2915.45|2915.45|0
1628860230000|2021-08-13 13:10:30|2915.39|2915.39|2915.45|2915.45|2915.45|2915.45|2915.39|2915.39|0
1628860250000|2021-08-13 13:10:50|2915.56|2915.56|2915.9|2915.9|2915.9|2915.9|2915.56|2915.56|0
1628860260000|2021-08-13 13:11:00|2915.89|2915.89|2915.33|2915.33|2915.89|2915.89|2915.33|2915.33|0
1628860270000|2021-08-13 13:11:10|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|2915.31|0
1628860280000|2021-08-13 13:11:20|2914.98|2914.98|2914.51|2914.51|2914.98|2914.98|2914.51|2914.51|0
1628860300000|2021-08-13 13:11:40|2914.56|2914.56|2914.28|2914.28|2914.56|2914.56|2914.28|2914.28|0
1628860310000|2021-08-13 13:11:50|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|2914.25|2914.25|0
1628860320000|2021-08-13 13:12:00|2914.25|2914.25|2914.17|2914.17|2914.25|2914.25|2914.17|2914.17|0
1628860330000|2021-08-13 13:12:10|2914.11|2914.11|2914.17|2914.17|2914.17|2914.17|2914.11|2914.11|0
1628860350000|2021-08-13 13:12:30|2914.28|2914.28|2914.45|2914.45|2914.45|2914.45|2914.28|2914.28|0
1628860360000|2021-08-13 13:12:40|2914.78|2914.78|2915.01|2915.01|2915.11|2915.11|2914.78|2914.78|0
1628860370000|2021-08-13 13:12:50|2914.47|2914.47|2914.24|2914.24|2914.47|2914.47|2914.24|2914.24|0
1628860380000|2021-08-13 13:13:00|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|2914.3|0
1628860390000|2021-08-13 13:13:10|2914.27|2914.27|2914.23|2914.23|2914.33|2914.33|2914.23|2914.23|0
1628860400000|2021-08-13 13:13:20|2914.06|2914.06|2913.91|2913.91|2914.11|2914.11|2913.91|2913.91|0
1628860420000|2021-08-13 13:13:40|2914.08|2914.08|2914.14|2914.14|2914.14|2914.14|2914.08|2914.08|0
1628860430000|2021-08-13 13:13:50|2914.3|2914.3|2914.47|2914.47|2914.47|2914.47|2914.3|2914.3|0
1628860440000|2021-08-13 13:14:00|2914.64|2914.64|2914.75|2914.75|2914.75|2914.75|2914.64|2914.64|0
1628860450000|2021-08-13 13:14:10|2914.84|2914.84|2914.75|2914.75|2914.84|2914.84|2914.58|2914.58|0
1628860470000|2021-08-13 13:14:30|2914.7|2914.7|2914.02|2914.02|2914.7|2914.7|2914.02|2914.02|0
1628860480000|2021-08-13 13:14:40|2913.88|2913.88|2913.27|2913.27|2913.88|2913.88|2913.27|2913.27|0
1628860500000|2021-08-13 13:15:00|2913.38|2913.38|2913.39|2913.39|2913.39|2913.39|2913.33|2913.33|0
1628860510000|2021-08-13 13:15:10|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|2913.72|0
1628860520000|2021-08-13 13:15:20|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|2913.83|0
1628860530000|2021-08-13 13:15:30|2914|2914|2914.05|2914.05|2914.05|2914.05|2914|2914|0
1628860550000|2021-08-13 13:15:50|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1628860560000|2021-08-13 13:16:00|2914.12|2914.12|2914.17|2914.17|2914.17|2914.17|2914.12|2914.12|0
1628860570000|2021-08-13 13:16:10|2914.12|2914.12|2914.01|2914.01|2914.12|2914.12|2913.95|2913.95|0
1628860610000|2021-08-13 13:16:50|2914.05|2914.05|2914.01|2914.01|2914.05|2914.05|2914.01|2914.01|0
1628860620000|2021-08-13 13:17:00|2913.89|2913.89|2914.37|2914.37|2914.37|2914.37|2913.89|2913.89|0
1628860630000|2021-08-13 13:17:10|2914.26|2914.26|2914.26|2914.26|2914.26|2914.26|2914.21|2914.21|0
1628860640000|2021-08-13 13:17:20|2914.28|2914.28|2914.04|2914.04|2914.28|2914.28|2914.04|2914.04|0
1628860650000|2021-08-13 13:17:30|2914|2914|2914|2914|2914|2914|2914|2914|0
1628860660000|2021-08-13 13:17:40|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|2914.01|0
1628860680000|2021-08-13 13:18:00|2913.99|2913.99|2913.95|2913.95|2913.99|2913.99|2913.88|2913.88|0
1628860690000|2021-08-13 13:18:10|2913.99|2913.99|2913.82|2913.82|2914.37|2914.37|2913.82|2913.82|0
1628860700000|2021-08-13 13:18:20|2913.74|2913.74|2913.63|2913.63|2913.78|2913.78|2913.63|2913.63|0
1628860720000|2021-08-13 13:18:40|2913.61|2913.61|2913.5|2913.5|2913.61|2913.61|2913.5|2913.5|0
1628860740000|2021-08-13 13:19:00|2913.34|2913.34|2913.34|2913.34|2913.34|2913.34|2913.28|2913.28|0
1628860750000|2021-08-13 13:19:10|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|2913.45|0
1628860780000|2021-08-13 13:19:40|2913.41|2913.41|2913.28|2913.28|2913.41|2913.41|2913.17|2913.17|0
1628860790000|2021-08-13 13:19:50|2913.5|2913.5|2913.67|2913.67|2913.67|2913.67|2913.5|2913.5|0
1628860800000|2021-08-13 13:20:00|2913.51|2913.51|2913.41|2913.41|2913.52|2913.52|2913.41|2913.41|0
1628860810000|2021-08-13 13:20:10|2913.35|2913.35|2913.3|2913.3|2913.35|2913.35|2913.24|2913.24|0
1628860840000|2021-08-13 13:20:40|2913.24|2913.24|2913.35|2913.35|2913.35|2913.35|2913.24|2913.24|0
1628860850000|2021-08-13 13:20:50|2913.41|2913.41|2914.03|2914.03|2914.03|2914.03|2913.41|2913.41|0
1628860860000|2021-08-13 13:21:00|2913.97|2913.97|2913.61|2913.61|2913.97|2913.97|2913.53|2913.53|0
1628860890000|2021-08-13 13:21:30|2913.67|2913.67|2913.93|2913.93|2913.93|2913.93|2913.67|2913.67|0
1628860900000|2021-08-13 13:21:40|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1628860910000|2021-08-13 13:21:50|2913.85|2913.85|2914.41|2914.41|2914.61|2914.61|2913.83|2913.83|0
1628860920000|2021-08-13 13:22:00|2914.45|2914.45|2914.27|2914.27|2914.6|2914.6|2914.1|2914.1|0
1628860930000|2021-08-13 13:22:10|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|2914.32|0
1628860940000|2021-08-13 13:22:20|2914.28|2914.28|2914.11|2914.11|2914.28|2914.28|2914.11|2914.11|0
1628860950000|2021-08-13 13:22:30|2913.89|2913.89|2914|2914|2914|2914|2913.89|2913.89|0
1628860970000|2021-08-13 13:22:50|2914.17|2914.17|2914.01|2914.01|2914.17|2914.17|2914|2914|0
1628860980000|2021-08-13 13:23:00|2913.85|2913.85|2913.58|2913.58|2913.85|2913.85|2913.58|2913.58|0
1628860990000|2021-08-13 13:23:10|2913.54|2913.54|2912.8|2912.8|2913.54|2913.54|2912.8|2912.8|0
1628861000000|2021-08-13 13:23:20|2912.85|2912.85|2912.91|2912.91|2912.91|2912.91|2912.85|2912.85|0
1628861010000|2021-08-13 13:23:30|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1628861020000|2021-08-13 13:23:40|2913.1|2913.1|2913.27|2913.27|2913.27|2913.27|2913.1|2913.1|0
1628861030000|2021-08-13 13:23:50|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|2913.49|0
1628861040000|2021-08-13 13:24:00|2913.94|2913.94|2914.06|2914.06|2914.06|2914.06|2913.94|2913.94|0
1628861050000|2021-08-13 13:24:10|2914.28|2914.28|2914.23|2914.23|2914.45|2914.45|2914.23|2914.23|0
1628861060000|2021-08-13 13:24:20|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|2914.18|0
1628861070000|2021-08-13 13:24:30|2914.29|2914.29|2914.35|2914.35|2914.35|2914.35|2914.29|2914.29|0
1628861080000|2021-08-13 13:24:40|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|2914.39|0
1628861090000|2021-08-13 13:24:50|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|2914.43|0
1628861110000|2021-08-13 13:25:10|2914.1|2914.1|2914.03|2914.03|2914.1|2914.1|2914.03|2914.03|0
1628861120000|2021-08-13 13:25:20|2914.08|2914.08|2914.03|2914.03|2914.08|2914.08|2914.03|2914.03|0
1628861130000|2021-08-13 13:25:30|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|2913.97|0
1628861160000|2021-08-13 13:26:00|2913.93|2913.93|2913.99|2913.99|2913.99|2913.99|2913.93|2913.93|0
1628861170000|2021-08-13 13:26:10|2914.16|2914.16|2914.38|2914.38|2914.38|2914.38|2914.16|2914.16|0
1628861200000|2021-08-13 13:26:40|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|2914.27|0
1628861210000|2021-08-13 13:26:50|2914.23|2914.23|2914.22|2914.22|2914.23|2914.23|2914.22|2914.22|0
1628861220000|2021-08-13 13:27:00|2914.05|2914.05|2913.93|2913.93|2914.05|2914.05|2913.88|2913.88|0
1628861230000|2021-08-13 13:27:10|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|2914.1|0
1628861240000|2021-08-13 13:27:20|2914.04|2914.04|2913.71|2913.71|2914.04|2914.04|2913.71|2913.71|0
1628861250000|2021-08-13 13:27:30|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|2913.77|0
1628861260000|2021-08-13 13:27:40|2914.1|2914.1|2914.27|2914.27|2914.33|2914.33|2914.1|2914.1|0
1628861270000|2021-08-13 13:27:50|2914.44|2914.44|2914.72|2914.72|2914.72|2914.72|2914.44|2914.44|0
1628861280000|2021-08-13 13:28:00|2914.55|2914.55|2914.5|2914.5|2914.8|2914.8|2914.5|2914.5|0
1628861290000|2021-08-13 13:28:10|2914.29|2914.29|2914.15|2914.15|2914.29|2914.29|2914.07|2914.07|0
1628861300000|2021-08-13 13:28:20|2914.11|2914.11|2913.94|2913.94|2914.11|2914.11|2913.94|2913.94|0
1628861310000|2021-08-13 13:28:30|2913.89|2913.89|2914.11|2914.11|2914.11|2914.11|2913.89|2913.89|0
1628861330000|2021-08-13 13:28:50|2914.12|2914.12|2914.29|2914.29|2914.29|2914.29|2914.12|2914.12|0
1628861340000|2021-08-13 13:29:00|2914.52|2914.52|2915.14|2915.14|2915.14|2915.14|2914.52|2914.52|0
1628861360000|2021-08-13 13:29:20|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|2915.23|0
1628861370000|2021-08-13 13:29:30|2915.06|2915.06|2914.9|2914.9|2915.06|2915.06|2914.9|2914.9|0
1628861380000|2021-08-13 13:29:40|2914.86|2914.86|2914.77|2914.77|2914.9|2914.9|2914.73|2914.73|0
1628861400000|2021-08-13 13:30:00|2914.73|2914.73|2916.19|2916.19|2916.19|2916.19|2914.55|2914.55|0
1628861410000|2021-08-13 13:30:10|2916.02|2916.02|2916.16|2916.16|2916.21|2916.21|2916.02|2916.02|0
1628861420000|2021-08-13 13:30:20|2915.99|2915.99|2915.94|2915.94|2915.99|2915.99|2915.88|2915.88|0
1628861430000|2021-08-13 13:30:30|2916.44|2916.44|2918.16|2918.16|2918.81|2918.81|2916.44|2916.44|0
1628861440000|2021-08-13 13:30:40|2918.05|2918.05|2917.36|2917.36|2918.05|2918.05|2917.19|2917.19|0
1628861450000|2021-08-13 13:30:50|2917.31|2917.31|2916.04|2916.04|2917.31|2917.31|2916.04|2916.04|0
1628861460000|2021-08-13 13:31:00|2915.7|2915.7|2912.3|2912.3|2915.7|2915.7|2911.99|2911.99|0
1628861470000|2021-08-13 13:31:10|2912.55|2912.55|2911.9|2911.9|2913.57|2913.57|2911.9|2911.9|0
1628861480000|2021-08-13 13:31:20|2911.84|2911.84|2910.21|2910.21|2911.84|2911.84|2909.88|2909.88|0
1628861490000|2021-08-13 13:31:30|2910.5|2910.5|2908.97|2908.97|2910.89|2910.89|2908.87|2908.87|0
1628861500000|2021-08-13 13:31:40|2908.89|2908.89|2909.25|2909.25|2909.25|2909.25|2907.97|2907.97|0
1628861510000|2021-08-13 13:31:50|2908.91|2908.91|2908.91|2908.91|2908.91|2908.91|2908.8|2908.8|0
1628861520000|2021-08-13 13:32:00|2908.92|2908.92|2912.63|2912.63|2912.74|2912.74|2908.92|2908.92|0
1628861530000|2021-08-13 13:32:10|2912.68|2912.68|2912.91|2912.91|2912.91|2912.91|2912.32|2912.32|0
1628861540000|2021-08-13 13:32:20|2912.74|2912.74|2912.85|2912.85|2912.9|2912.9|2912.63|2912.63|0
1628861550000|2021-08-13 13:32:30|2912.74|2912.74|2913.24|2913.24|2913.24|2913.24|2912.74|2912.74|0
1628861560000|2021-08-13 13:32:40|2913.3|2913.3|2914.07|2914.07|2914.07|2914.07|2913.3|2913.3|0
1628861570000|2021-08-13 13:32:50|2914.11|2914.11|2913.95|2913.95|2914.17|2914.17|2913.94|2913.94|0
1628861580000|2021-08-13 13:33:00|2913.58|2913.58|2911.69|2911.69|2913.58|2913.58|2911.69|2911.69|0
1628861590000|2021-08-13 13:33:10|2911.86|2911.86|2912.14|2912.14|2912.31|2912.31|2911.86|2911.86|0
1628861600000|2021-08-13 13:33:20|2912.3|2912.3|2912.9|2912.9|2912.9|2912.9|2912.06|2912.06|0
1628861610000|2021-08-13 13:33:30|2912.96|2912.96|2912.34|2912.34|2913.12|2913.12|2912.34|2912.34|0
1628861620000|2021-08-13 13:33:40|2912.4|2912.4|2912.38|2912.38|2912.4|2912.4|2912.38|2912.38|0
1628861630000|2021-08-13 13:33:50|2912.42|2912.42|2912.38|2912.38|2912.42|2912.42|2912.38|2912.38|0
1628861640000|2021-08-13 13:34:00|2912.11|2912.11|2911.78|2911.78|2912.12|2912.12|2911.78|2911.78|0
1628861650000|2021-08-13 13:34:10|2911.84|2911.84|2913.12|2913.12|2913.12|2913.12|2911.84|2911.84|0
1628861660000|2021-08-13 13:34:20|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|2913.08|0
1628861670000|2021-08-13 13:34:30|2913.04|2913.04|2913.21|2913.21|2913.21|2913.21|2913.04|2913.04|0
1628861680000|2021-08-13 13:34:40|2913.16|2913.16|2911.85|2911.85|2913.16|2913.16|2911.45|2911.45|0
1628861690000|2021-08-13 13:34:50|2911.52|2911.52|2912.03|2912.03|2912.03|2912.03|2911.52|2911.52|0
1628861700000|2021-08-13 13:35:00|2912.37|2912.37|2912.32|2912.32|2912.37|2912.37|2912.32|2912.32|0
1628861710000|2021-08-13 13:35:10|2912.59|2912.59|2913.1|2913.1|2913.21|2913.21|2912.59|2912.59|0
1628861720000|2021-08-13 13:35:20|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|2913.8|0
1628861730000|2021-08-13 13:35:30|2913.47|2913.47|2913.14|2913.14|2913.47|2913.47|2913.14|2913.14|0
1628861740000|2021-08-13 13:35:40|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|2912.98|0
1628861750000|2021-08-13 13:35:50|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|2913.13|0
1628861760000|2021-08-13 13:36:00|2912.7|2912.7|2912.67|2912.67|2912.7|2912.7|2912.61|2912.61|0
1628861770000|2021-08-13 13:36:10|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|2912.72|0
1628861780000|2021-08-13 13:36:20|2912.9|2912.9|2912.12|2912.12|2912.9|2912.9|2912.12|2912.12|0
1628861790000|2021-08-13 13:36:30|2912.07|2912.07|2911.36|2911.36|2912.07|2912.07|2911.36|2911.36|0
1628861800000|2021-08-13 13:36:40|2911.32|2911.32|2910.99|2910.99|2911.32|2911.32|2910.99|2910.99|0
1628861810000|2021-08-13 13:36:50|2911.1|2911.1|2911.7|2911.7|2911.7|2911.7|2911.1|2911.1|0
1628861820000|2021-08-13 13:37:00|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|2911.65|0
1628861830000|2021-08-13 13:37:10|2911.7|2911.7|2912.45|2912.45|2912.45|2912.45|2911.7|2911.7|0
1628861840000|2021-08-13 13:37:20|2912.62|2912.62|2912.62|2912.62|2912.67|2912.67|2912.62|2912.62|0
1628861850000|2021-08-13 13:37:30|2912.56|2912.56|2912.4|2912.4|2912.56|2912.56|2912.4|2912.4|0
1628861860000|2021-08-13 13:37:40|2912.42|2912.42|2912.18|2912.18|2912.42|2912.42|2912.02|2912.02|0
1628861870000|2021-08-13 13:37:50|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|2912.2|0
1628861880000|2021-08-13 13:38:00|2912|2912|2911.23|2911.23|2912|2912|2911.23|2911.23|0
1628861900000|2021-08-13 13:38:20|2911.17|2911.17|2910.79|2910.79|2911.17|2911.17|2910.79|2910.79|0
1628861910000|2021-08-13 13:38:30|2910.85|2910.85|2910.68|2910.68|2910.85|2910.85|2910.68|2910.68|0
1628861920000|2021-08-13 13:38:40|2910.73|2910.73|2910.46|2910.46|2910.73|2910.73|2910.46|2910.46|0
1628861930000|2021-08-13 13:38:50|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|2910.29|0
1628861940000|2021-08-13 13:39:00|2910.33|2910.33|2910.82|2910.82|2910.82|2910.82|2910.33|2910.33|0
1628861950000|2021-08-13 13:39:10|2910.77|2910.77|2908.87|2908.87|2910.77|2910.77|2908.87|2908.87|0
1628861960000|2021-08-13 13:39:20|2908.82|2908.82|2908.8|2908.8|2908.82|2908.82|2908.65|2908.65|0
1628861970000|2021-08-13 13:39:30|2908.53|2908.53|2908.47|2908.47|2908.74|2908.74|2908.41|2908.41|0
1628861980000|2021-08-13 13:39:40|2908.45|2908.45|2909.37|2909.37|2909.37|2909.37|2908.45|2908.45|0
1628861990000|2021-08-13 13:39:50|2909.54|2909.54|2909.97|2909.97|2909.97|2909.97|2909.54|2909.54|0
1628862000000|2021-08-13 13:40:00|2910.08|2910.08|2910.61|2910.61|2910.75|2910.75|2910.08|2910.08|0
1628862010000|2021-08-13 13:40:10|2910.55|2910.55|2910.72|2910.72|2910.72|2910.72|2910.55|2910.55|0
1628862020000|2021-08-13 13:40:20|2910.77|2910.77|2912.25|2912.25|2912.25|2912.25|2910.77|2910.77|0
1628862030000|2021-08-13 13:40:30|2912.28|2912.28|2912.63|2912.63|2912.74|2912.74|2912.28|2912.28|0
1628862040000|2021-08-13 13:40:40|2913.26|2913.26|2913.91|2913.91|2914.02|2914.02|2913.08|2913.08|0
1628862050000|2021-08-13 13:40:50|2913.8|2913.8|2913.06|2913.06|2913.8|2913.8|2913.06|2913.06|0
1628862060000|2021-08-13 13:41:00|2913.56|2913.56|2913.83|2913.83|2913.83|2913.83|2913.56|2913.56|0
1628862070000|2021-08-13 13:41:10|2913.79|2913.79|2912.62|2912.62|2913.81|2913.81|2912.62|2912.62|0
1628862080000|2021-08-13 13:41:20|2912.45|2912.45|2912.49|2912.49|2912.49|2912.49|2912.45|2912.45|0
1628862090000|2021-08-13 13:41:30|2912.6|2912.6|2912.98|2912.98|2912.98|2912.98|2912.6|2912.6|0
1628862100000|2021-08-13 13:41:40|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|2913.15|0
1628862110000|2021-08-13 13:41:50|2912.71|2912.71|2912.65|2912.65|2912.71|2912.71|2912.65|2912.65|0
1628862120000|2021-08-13 13:42:00|2912.76|2912.76|2913.19|2913.19|2913.19|2913.19|2912.76|2912.76|0
1628862130000|2021-08-13 13:42:10|2913.15|2913.15|2913.47|2913.47|2913.58|2913.58|2913.04|2913.04|0
1628862140000|2021-08-13 13:42:20|2913.31|2913.31|2912.83|2912.83|2913.31|2913.31|2912.83|2912.83|0
1628862150000|2021-08-13 13:42:30|2912.77|2912.77|2911.96|2911.96|2912.77|2912.77|2911.96|2911.96|0
1628862160000|2021-08-13 13:42:40|2912|2912|2912.39|2912.39|2912.39|2912.39|2912|2912|0
1628862170000|2021-08-13 13:42:50|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1628862180000|2021-08-13 13:43:00|2912.39|2912.39|2911.94|2911.94|2912.39|2912.39|2911.61|2911.61|0
1628862190000|2021-08-13 13:43:10|2912|2912|2912.58|2912.58|2912.58|2912.58|2911.87|2911.87|0
1628862200000|2021-08-13 13:43:20|2912.7|2912.7|2912.59|2912.59|2912.7|2912.7|2912.59|2912.59|0
1628862210000|2021-08-13 13:43:30|2912.64|2912.64|2912.79|2912.79|2912.79|2912.79|2912.6|2912.6|0
1628862220000|2021-08-13 13:43:40|2912.85|2912.85|2912.9|2912.9|2912.9|2912.9|2912.85|2912.85|0
1628862230000|2021-08-13 13:43:50|2912.86|2912.86|2912.42|2912.42|2912.86|2912.86|2912.42|2912.42|0
1628862240000|2021-08-13 13:44:00|2912.48|2912.48|2912.81|2912.81|2912.98|2912.98|2912.48|2912.48|0
1628862250000|2021-08-13 13:44:10|2913.14|2913.14|2913.59|2913.59|2913.59|2913.59|2913.14|2913.14|0
1628862260000|2021-08-13 13:44:20|2913.43|2913.43|2913.79|2913.79|2913.79|2913.79|2913.26|2913.26|0
1628862270000|2021-08-13 13:44:30|2913.56|2913.56|2913.4|2913.4|2913.56|2913.56|2913.34|2913.34|0
1628862280000|2021-08-13 13:44:40|2913.34|2913.34|2913.45|2913.45|2913.45|2913.45|2913.34|2913.34|0
1628862290000|2021-08-13 13:44:50|2913.4|2913.4|2913.29|2913.29|2913.45|2913.45|2913.29|2913.29|0
1628862300000|2021-08-13 13:45:00|2913.34|2913.34|2912.69|2912.69|2913.34|2913.34|2912.67|2912.67|0
1628862310000|2021-08-13 13:45:10|2912.65|2912.65|2912.62|2912.62|2912.73|2912.73|2912.56|2912.56|0
1628862320000|2021-08-13 13:45:20|2912.56|2912.56|2912.45|2912.45|2912.56|2912.56|2912.4|2912.4|0
1628862330000|2021-08-13 13:45:30|2912.29|2912.29|2911.44|2911.44|2912.29|2912.29|2911.38|2911.38|0
1628862340000|2021-08-13 13:45:40|2911.43|2911.43|2911.54|2911.54|2911.54|2911.54|2911.43|2911.43|0
1628862360000|2021-08-13 13:46:00|2911.46|2911.46|2910.07|2910.07|2911.46|2911.46|2910.07|2910.07|0
1628862370000|2021-08-13 13:46:10|2910.13|2910.13|2910.14|2910.14|2910.14|2910.14|2910.13|2910.13|0
1628862380000|2021-08-13 13:46:20|2910.15|2910.15|2910.03|2910.03|2910.22|2910.22|2909.92|2909.92|0
1628862390000|2021-08-13 13:46:30|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|2909.8|0
1628862400000|2021-08-13 13:46:40|2909.91|2909.91|2910.52|2910.52|2910.58|2910.58|2909.91|2909.91|0
1628862410000|2021-08-13 13:46:50|2910.8|2910.8|2911.47|2911.47|2911.47|2911.47|2910.8|2910.8|0
1628862420000|2021-08-13 13:47:00|2911.58|2911.58|2912.04|2912.04|2912.04|2912.04|2911.58|2911.58|0
1628862430000|2021-08-13 13:47:10|2911.93|2911.93|2911.06|2911.06|2911.93|2911.93|2911.06|2911.06|0
1628862440000|2021-08-13 13:47:20|2911.18|2911.18|2911.88|2911.88|2911.88|2911.88|2911.18|2911.18|0
1628862450000|2021-08-13 13:47:30|2911.6|2911.6|2910.52|2910.52|2911.6|2911.6|2910.52|2910.52|0
1628862460000|2021-08-13 13:47:40|2910.51|2910.51|2910.57|2910.57|2910.57|2910.57|2910.51|2910.51|0
1628862470000|2021-08-13 13:47:50|2910.61|2910.61|2910.45|2910.45|2910.61|2910.61|2910.45|2910.45|0
1628862480000|2021-08-13 13:48:00|2910.78|2910.78|2910.43|2910.43|2910.78|2910.78|2910.32|2910.32|0
1628862490000|2021-08-13 13:48:10|2910.48|2910.48|2909.96|2909.96|2910.48|2910.48|2909.96|2909.96|0
1628862510000|2021-08-13 13:48:30|2909.92|2909.92|2909.42|2909.42|2909.92|2909.92|2909.42|2909.42|0
1628862530000|2021-08-13 13:48:50|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1628862540000|2021-08-13 13:49:00|2909.5|2909.5|2911.12|2911.12|2911.12|2911.12|2909.39|2909.39|0
1628862550000|2021-08-13 13:49:10|2911.07|2911.07|2910.83|2910.83|2911.07|2911.07|2910.83|2910.83|0
1628862560000|2021-08-13 13:49:20|2910.77|2910.77|2909.41|2909.41|2910.77|2910.77|2909.36|2909.36|0
1628862570000|2021-08-13 13:49:30|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|2909.39|0
1628862580000|2021-08-13 13:49:40|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|2909.58|0
1628862590000|2021-08-13 13:49:50|2909.5|2909.5|2909.24|2909.24|2909.5|2909.5|2909.24|2909.24|0
1628862600000|2021-08-13 13:50:00|2909.19|2909.19|2908.14|2908.14|2909.19|2909.19|2908.01|2908.01|0
1628862610000|2021-08-13 13:50:10|2908.07|2908.07|2907.77|2907.77|2908.19|2908.19|2907.77|2907.77|0
1628862620000|2021-08-13 13:50:20|2907.44|2907.44|2907.1|2907.1|2907.6|2907.6|2907.1|2907.1|0
1628862630000|2021-08-13 13:50:30|2906.98|2906.98|2907.84|2907.84|2907.84|2907.84|2906.65|2906.65|0
1628862640000|2021-08-13 13:50:40|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.34|2907.34|0
1628862650000|2021-08-13 13:50:50|2907.45|2907.45|2907.18|2907.18|2907.45|2907.45|2907.09|2907.09|0
1628862660000|2021-08-13 13:51:00|2907.01|2907.01|2907.07|2907.07|2907.12|2907.12|2906.9|2906.9|0
1628862670000|2021-08-13 13:51:10|2907.05|2907.05|2907.05|2907.05|2907.05|2907.05|2906.96|2906.96|0
1628862680000|2021-08-13 13:51:20|2907.22|2907.22|2907.77|2907.77|2907.83|2907.83|2907.22|2907.22|0
1628862690000|2021-08-13 13:51:30|2907.66|2907.66|2907.21|2907.21|2907.75|2907.75|2907.21|2907.21|0
1628862700000|2021-08-13 13:51:40|2907.25|2907.25|2907.41|2907.41|2907.41|2907.41|2907.25|2907.25|0
1628862710000|2021-08-13 13:51:50|2907.53|2907.53|2908.08|2908.08|2908.08|2908.08|2907.53|2907.53|0
1628862720000|2021-08-13 13:52:00|2907.75|2907.75|2907.81|2907.81|2907.81|2907.81|2907.75|2907.75|0
1628862740000|2021-08-13 13:52:20|2907.97|2907.97|2908.63|2908.63|2908.63|2908.63|2907.97|2907.97|0
1628862750000|2021-08-13 13:52:30|2908.79|2908.79|2908.51|2908.51|2908.79|2908.79|2908.51|2908.51|0
1628862760000|2021-08-13 13:52:40|2908.57|2908.57|2906.99|2906.99|2908.57|2908.57|2906.93|2906.93|0
1628862770000|2021-08-13 13:52:50|2907.15|2907.15|2907.7|2907.7|2907.7|2907.7|2907.15|2907.15|0
1628862780000|2021-08-13 13:53:00|2907.65|2907.65|2907.42|2907.42|2907.65|2907.65|2907.38|2907.38|0
1628862800000|2021-08-13 13:53:20|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|2907.36|0
1628862810000|2021-08-13 13:53:30|2907.53|2907.53|2907.5|2907.5|2907.75|2907.75|2907.5|2907.5|0
1628862820000|2021-08-13 13:53:40|2907.39|2907.39|2907.77|2907.77|2907.77|2907.77|2907.39|2907.39|0
1628862830000|2021-08-13 13:53:50|2907.78|2907.78|2907.56|2907.56|2907.89|2907.89|2907.39|2907.39|0
1628862840000|2021-08-13 13:54:00|2907.6|2907.6|2907.89|2907.89|2907.89|2907.89|2907.6|2907.6|0
1628862850000|2021-08-13 13:54:10|2907.85|2907.85|2907.89|2907.89|2907.93|2907.93|2907.78|2907.78|0
1628862860000|2021-08-13 13:54:20|2908.05|2908.05|2908.06|2908.06|2908.28|2908.28|2908.05|2908.05|0
1628862870000|2021-08-13 13:54:30|2908.14|2908.14|2908.14|2908.14|2908.14|2908.14|2908.14|2908.14|0
1628862880000|2021-08-13 13:54:40|2908.13|2908.13|2907.52|2907.52|2908.13|2908.13|2907.32|2907.32|0
1628862890000|2021-08-13 13:54:50|2907.56|2907.56|2907.9|2907.9|2907.9|2907.9|2907.56|2907.56|0
1628862900000|2021-08-13 13:55:00|2907.84|2907.84|2906.61|2906.61|2907.84|2907.84|2906.3|2906.3|0
1628862910000|2021-08-13 13:55:10|2907.11|2907.11|2907.23|2907.23|2907.28|2907.28|2907.11|2907.11|0
1628862920000|2021-08-13 13:55:20|2907.73|2907.73|2907.77|2907.77|2907.77|2907.77|2907.73|2907.73|0
1628862930000|2021-08-13 13:55:30|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|2907.83|0
1628862950000|2021-08-13 13:55:50|2907.87|2907.87|2908.1|2908.1|2908.23|2908.23|2907.87|2907.87|0
1628862960000|2021-08-13 13:56:00|2908.6|2908.6|2908.12|2908.12|2908.6|2908.6|2907.99|2907.99|0
1628862970000|2021-08-13 13:56:10|2908.16|2908.16|2908.51|2908.51|2908.51|2908.51|2908.16|2908.16|0
1628862980000|2021-08-13 13:56:20|2908.74|2908.74|2909.09|2909.09|2909.09|2909.09|2908.7|2908.7|0
1628862990000|2021-08-13 13:56:30|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|2909.13|0
1628863000000|2021-08-13 13:56:40|2909.24|2909.24|2909.36|2909.36|2909.36|2909.36|2909.24|2909.24|0
1628863010000|2021-08-13 13:56:50|2909.41|2909.41|2910.41|2910.41|2910.41|2910.41|2909.41|2909.41|0
1628863020000|2021-08-13 13:57:00|2910.24|2910.24|2909.73|2909.73|2910.24|2910.24|2909.73|2909.73|0
1628863030000|2021-08-13 13:57:10|2909.84|2909.84|2910.18|2910.18|2910.18|2910.18|2909.84|2909.84|0
1628863040000|2021-08-13 13:57:20|2910.12|2910.12|2910.21|2910.21|2910.21|2910.21|2910.12|2910.12|0
1628863050000|2021-08-13 13:57:30|2910.04|2910.04|2909.66|2909.66|2910.04|2910.04|2909.66|2909.66|0
1628863060000|2021-08-13 13:57:40|2909.33|2909.33|2908.99|2908.99|2909.33|2909.33|2908.99|2908.99|0
1628863070000|2021-08-13 13:57:50|2909.01|2909.01|2908.96|2908.96|2909.01|2909.01|2908.96|2908.96|0
1628863080000|2021-08-13 13:58:00|2909.45|2909.45|2909.68|2909.68|2909.68|2909.68|2909.29|2909.29|0
1628863090000|2021-08-13 13:58:10|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1628863100000|2021-08-13 13:58:20|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|2910.22|0
1628863110000|2021-08-13 13:58:30|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|2910.17|0
1628863120000|2021-08-13 13:58:40|2910.06|2910.06|2909.56|2909.56|2910.06|2910.06|2909.56|2909.56|0
1628863130000|2021-08-13 13:58:50|2909.72|2909.72|2909.69|2909.69|2909.72|2909.72|2909.65|2909.65|0
1628863140000|2021-08-13 13:59:00|2909.58|2909.58|2909.48|2909.48|2909.58|2909.58|2909.48|2909.48|0
1628863150000|2021-08-13 13:59:10|2909.46|2909.46|2909.42|2909.42|2909.46|2909.46|2909.42|2909.42|0
1628863160000|2021-08-13 13:59:20|2909.38|2909.38|2909.42|2909.42|2909.42|2909.42|2909.38|2909.38|0
1628863170000|2021-08-13 13:59:30|2909.59|2909.59|2909.26|2909.26|2909.59|2909.59|2909.26|2909.26|0
1628863180000|2021-08-13 13:59:40|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|2909.29|0
1628863190000|2021-08-13 13:59:50|2909.88|2909.88|2909.89|2909.89|2910.01|2910.01|2909.88|2909.88|0
1628863200000|2021-08-13 14:00:00|2909.97|2909.97|2909.95|2909.95|2910.06|2910.06|2909.94|2909.94|0
1628863210000|2021-08-13 14:00:10|2910.01|2910.01|2910.09|2910.09|2910.09|2910.09|2909.87|2909.87|0
1628863220000|2021-08-13 14:00:20|2910.59|2910.59|2909.51|2909.51|2910.59|2910.59|2909.4|2909.4|0
1628863230000|2021-08-13 14:00:30|2909.56|2909.56|2907|2907|2909.56|2909.56|2907|2907|0
1628863240000|2021-08-13 14:00:40|2907.12|2907.12|2905.76|2905.76|2907.39|2907.39|2905.24|2905.24|0
1628863250000|2021-08-13 14:00:50|2905.85|2905.85|2905.75|2905.75|2905.85|2905.85|2905.75|2905.75|0
1628863260000|2021-08-13 14:01:00|2905.85|2905.85|2905.89|2905.89|2905.89|2905.89|2905.67|2905.67|0
1628863270000|2021-08-13 14:01:10|2905.73|2905.73|2905.78|2905.78|2905.78|2905.78|2905.62|2905.62|0
1628863290000|2021-08-13 14:01:30|2905.81|2905.81|2906.43|2906.43|2906.43|2906.43|2905.81|2905.81|0
1628863300000|2021-08-13 14:01:40|2906.59|2906.59|2906.76|2906.76|2906.76|2906.76|2906.43|2906.43|0
1628863310000|2021-08-13 14:01:50|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1628863320000|2021-08-13 14:02:00|2906.98|2906.98|2907.58|2907.58|2907.68|2907.68|2906.98|2906.98|0
1628863330000|2021-08-13 14:02:10|2907.5|2907.5|2907.44|2907.44|2907.5|2907.5|2907.44|2907.44|0
1628863340000|2021-08-13 14:02:20|2907.5|2907.5|2905.94|2905.94|2907.55|2907.55|2905.61|2905.61|0
1628863350000|2021-08-13 14:02:30|2905.86|2905.86|2905.5|2905.5|2905.86|2905.86|2905.38|2905.38|0
1628863360000|2021-08-13 14:02:40|2905.34|2905.34|2905.38|2905.38|2905.38|2905.38|2905.34|2905.34|0
1628863370000|2021-08-13 14:02:50|2905.71|2905.71|2905.92|2905.92|2905.92|2905.92|2904.93|2904.93|0
1628863380000|2021-08-13 14:03:00|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|2905.88|0
1628863390000|2021-08-13 14:03:10|2905.82|2905.82|2905.16|2905.16|2905.82|2905.82|2904.83|2904.83|0
1628863400000|2021-08-13 14:03:20|2905.49|2905.49|2905.9|2905.9|2905.9|2905.9|2905.49|2905.49|0
1628863410000|2021-08-13 14:03:30|2906.06|2906.06|2905.41|2905.41|2906.3|2906.3|2905.41|2905.41|0
1628863420000|2021-08-13 14:03:40|2905.4|2905.4|2905.9|2905.9|2906.06|2906.06|2905.4|2905.4|0
1628863430000|2021-08-13 14:03:50|2906.06|2906.06|2905.3|2905.3|2906.23|2906.23|2905.3|2905.3|0
1628863440000|2021-08-13 14:04:00|2905.8|2905.8|2905.84|2905.84|2905.84|2905.84|2905.8|2905.8|0
1628863450000|2021-08-13 14:04:10|2905.79|2905.79|2904.24|2904.24|2905.79|2905.79|2904.24|2904.24|0
1628863460000|2021-08-13 14:04:20|2904.12|2904.12|2904.34|2904.34|2904.34|2904.34|2903.78|2903.78|0
1628863470000|2021-08-13 14:04:30|2904.23|2904.23|2904.31|2904.31|2904.31|2904.31|2904.23|2904.23|0
1628863480000|2021-08-13 14:04:40|2904.2|2904.2|2903.2|2903.2|2904.21|2904.21|2903.2|2903.2|0
1628863490000|2021-08-13 14:04:50|2903.26|2903.26|2903.2|2903.2|2903.26|2903.26|2903.2|2903.2|0
1628863500000|2021-08-13 14:05:00|2903.19|2903.19|2902.43|2902.43|2903.3|2903.3|2902.43|2902.43|0
1628863510000|2021-08-13 14:05:10|2902.41|2902.41|2902.36|2902.36|2902.42|2902.42|2902.36|2902.36|0
1628863520000|2021-08-13 14:05:20|2902.54|2902.54|2902.22|2902.22|2902.54|2902.54|2902.16|2902.16|0
1628863530000|2021-08-13 14:05:30|2902.16|2902.16|2901.88|2901.88|2902.16|2902.16|2901.38|2901.38|0
1628863540000|2021-08-13 14:05:40|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|2901.71|0
1628863550000|2021-08-13 14:05:50|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|0
1628863560000|2021-08-13 14:06:00|2901.61|2901.61|2901.32|2901.32|2901.66|2901.66|2901.32|2901.32|0
1628863570000|2021-08-13 14:06:10|2901.82|2901.82|2902.08|2902.08|2902.08|2902.08|2901.82|2901.82|0
1628863580000|2021-08-13 14:06:20|2902.17|2902.17|2902.07|2902.07|2902.4|2902.4|2902.07|2902.07|0
1628863590000|2021-08-13 14:06:30|2901.9|2901.9|2901.66|2901.66|2901.9|2901.9|2901.66|2901.66|0
1628863600000|2021-08-13 14:06:40|2901.54|2901.54|2901.48|2901.48|2901.54|2901.54|2901.15|2901.15|0
1628863610000|2021-08-13 14:06:50|2901.59|2901.59|2901.78|2901.78|2902.63|2902.63|2901.51|2901.51|0
1628863620000|2021-08-13 14:07:00|2901.62|2901.62|2901.38|2901.38|2901.66|2901.66|2901.21|2901.21|0
1628863630000|2021-08-13 14:07:10|2901.49|2901.49|2901.82|2901.82|2901.88|2901.88|2901.49|2901.49|0
1628863640000|2021-08-13 14:07:20|2901.81|2901.81|2902.21|2902.21|2902.21|2902.21|2901.81|2901.81|0
1628863650000|2021-08-13 14:07:30|2902.37|2902.37|2903.49|2903.49|2903.49|2903.49|2902.37|2902.37|0
1628863660000|2021-08-13 14:07:40|2903.77|2903.77|2903.88|2903.88|2903.88|2903.88|2903.77|2903.77|0
1628863680000|2021-08-13 14:08:00|2904.01|2904.01|2904.06|2904.06|2904.06|2904.06|2904.01|2904.01|0
1628863690000|2021-08-13 14:08:10|2904.52|2904.52|2904.61|2904.61|2904.72|2904.72|2904.39|2904.39|0
1628863700000|2021-08-13 14:08:20|2904.69|2904.69|2904.12|2904.12|2904.69|2904.69|2903.62|2903.62|0
1628863710000|2021-08-13 14:08:30|2904.23|2904.23|2904.64|2904.64|2904.75|2904.75|2904.01|2904.01|0
1628863720000|2021-08-13 14:08:40|2904.92|2904.92|2904.48|2904.48|2905.09|2905.09|2904.48|2904.48|0
1628863730000|2021-08-13 14:08:50|2904.43|2904.43|2903.14|2903.14|2904.43|2904.43|2903.14|2903.14|0
1628863740000|2021-08-13 14:09:00|2903.03|2903.03|2902.75|2902.75|2903.03|2903.03|2902.26|2902.26|0
1628863750000|2021-08-13 14:09:10|2902.26|2902.26|2903.83|2903.83|2903.83|2903.83|2902.26|2902.26|0
1628863760000|2021-08-13 14:09:20|2903.37|2903.37|2902.68|2902.68|2903.37|2903.37|2902.68|2902.68|0
1628863770000|2021-08-13 14:09:30|2902.57|2902.57|2902.79|2902.79|2902.79|2902.79|2902.46|2902.46|0
1628863780000|2021-08-13 14:09:40|2903.02|2903.02|2902.16|2902.16|2903.19|2903.19|2902.16|2902.16|0
1628863790000|2021-08-13 14:09:50|2901.5|2901.5|2898.94|2898.94|2901.67|2901.67|2898.81|2898.81|0
1628863800000|2021-08-13 14:10:00|2899.02|2899.02|2899.78|2899.78|2899.86|2899.86|2899.02|2899.02|0
1628863810000|2021-08-13 14:10:10|2899.83|2899.83|2900.57|2900.57|2900.57|2900.57|2899.83|2899.83|0
1628863840000|2021-08-13 14:10:40|2900.74|2900.74|2901.41|2901.41|2901.41|2901.41|2900.74|2900.74|0
1628863850000|2021-08-13 14:10:50|2901.75|2901.75|2901.35|2901.35|2901.76|2901.76|2901.35|2901.35|0
1628863860000|2021-08-13 14:11:00|2901.3|2901.3|2900.44|2900.44|2901.3|2901.3|2900.28|2900.28|0
1628863870000|2021-08-13 14:11:10|2900.4|2900.4|2901.07|2901.07|2901.07|2901.07|2900.4|2900.4|0
1628863880000|2021-08-13 14:11:20|2901.13|2901.13|2900.41|2900.41|2901.13|2901.13|2900.41|2900.41|0
1628863890000|2021-08-13 14:11:30|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.03|2900.03|0
1628863900000|2021-08-13 14:11:40|2900.7|2900.7|2900.93|2900.93|2901.02|2901.02|2900.7|2900.7|0
1628863910000|2021-08-13 14:11:50|2901.09|2901.09|2901.7|2901.7|2901.7|2901.7|2901.09|2901.09|0
1628863920000|2021-08-13 14:12:00|2902.14|2902.14|2902.43|2902.43|2902.43|2902.43|2902.14|2902.14|0
1628863930000|2021-08-13 14:12:10|2902.54|2902.54|2902.72|2902.72|2902.72|2902.72|2902.38|2902.38|0
1628863940000|2021-08-13 14:12:20|2902.74|2902.74|2903.02|2903.02|2903.02|2903.02|2902.74|2902.74|0
1628863960000|2021-08-13 14:12:40|2902.93|2902.93|2901.38|2901.38|2902.93|2902.93|2901.27|2901.27|0
1628863970000|2021-08-13 14:12:50|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|2901.36|0
1628863980000|2021-08-13 14:13:00|2901.13|2901.13|2900.81|2900.81|2901.13|2901.13|2900.81|2900.81|0
1628863990000|2021-08-13 14:13:10|2900.48|2900.48|2900.96|2900.96|2900.96|2900.96|2900.48|2900.48|0
1628864000000|2021-08-13 14:13:20|2900.9|2900.9|2900.48|2900.48|2900.9|2900.9|2900.48|2900.48|0
1628864010000|2021-08-13 14:13:30|2900.39|2900.39|2900.78|2900.78|2900.78|2900.78|2900.39|2900.39|0
1628864020000|2021-08-13 14:13:40|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|2900.61|0
1628864030000|2021-08-13 14:13:50|2900.73|2900.73|2900.65|2900.65|2900.73|2900.73|2900.65|2900.65|0
1628864040000|2021-08-13 14:14:00|2900.7|2900.7|2901.1|2901.1|2901.1|2901.1|2900.7|2900.7|0
1628864050000|2021-08-13 14:14:10|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|2901.27|0
1628864060000|2021-08-13 14:14:20|2901.32|2901.32|2901.99|2901.99|2901.99|2901.99|2901.32|2901.32|0
1628864070000|2021-08-13 14:14:30|2902.16|2902.16|2903.03|2903.03|2903.03|2903.03|2902.16|2902.16|0
1628864080000|2021-08-13 14:14:40|2902.66|2902.66|2901.02|2901.02|2902.66|2902.66|2901.02|2901.02|0
1628864100000|2021-08-13 14:15:00|2901.08|2901.08|2900.24|2900.24|2901.08|2901.08|2900.18|2900.18|0
1628864110000|2021-08-13 14:15:10|2900.26|2900.26|2900.15|2900.15|2900.26|2900.26|2900.15|2900.15|0
1628864130000|2021-08-13 14:15:30|2900.09|2900.09|2899.81|2899.81|2900.09|2900.09|2899.81|2899.81|0
1628864150000|2021-08-13 14:15:50|2899.64|2899.64|2899.59|2899.59|2899.64|2899.64|2899.59|2899.59|0
1628864160000|2021-08-13 14:16:00|2899.42|2899.42|2899.47|2899.47|2899.63|2899.63|2899.3|2899.3|0
1628864170000|2021-08-13 14:16:10|2899.3|2899.3|2899.14|2899.14|2899.47|2899.47|2899.09|2899.09|0
1628864180000|2021-08-13 14:16:20|2899.25|2899.25|2899.62|2899.62|2899.62|2899.62|2899.2|2899.2|0
1628864190000|2021-08-13 14:16:30|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|2899.6|0
1628864200000|2021-08-13 14:16:40|2899.89|2899.89|2899.76|2899.76|2899.89|2899.89|2899.66|2899.66|0
1628864210000|2021-08-13 14:16:50|2900.09|2900.09|2900.54|2900.54|2900.54|2900.54|2900.08|2900.08|0
1628864220000|2021-08-13 14:17:00|2900.65|2900.65|2900.93|2900.93|2900.93|2900.93|2900.65|2900.65|0
1628864230000|2021-08-13 14:17:10|2901.04|2901.04|2901.38|2901.38|2901.49|2901.49|2901.04|2901.04|0
1628864240000|2021-08-13 14:17:20|2901.55|2901.55|2901.39|2901.39|2901.66|2901.66|2901.39|2901.39|0
1628864250000|2021-08-13 14:17:30|2901.34|2901.34|2901.23|2901.23|2901.34|2901.34|2901.23|2901.23|0
1628864260000|2021-08-13 14:17:40|2901.17|2901.17|2901.32|2901.32|2901.32|2901.32|2901.17|2901.17|0
1628864270000|2021-08-13 14:17:50|2901.38|2901.38|2902.05|2902.05|2902.05|2902.05|2901.38|2901.38|0
1628864280000|2021-08-13 14:18:00|2902.1|2902.1|2902.13|2902.13|2902.13|2902.13|2901.94|2901.94|0
1628864290000|2021-08-13 14:18:10|2902.17|2902.17|2902.59|2902.59|2902.59|2902.59|2902.17|2902.17|0
1628864300000|2021-08-13 14:18:20|2902.81|2902.81|2903.04|2903.04|2903.04|2903.04|2902.81|2902.81|0
1628864310000|2021-08-13 14:18:30|2903.2|2903.2|2903.43|2903.43|2903.43|2903.43|2903.2|2903.2|0
1628864320000|2021-08-13 14:18:40|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|2903.39|0
1628864330000|2021-08-13 14:18:50|2903.05|2903.05|2902.36|2902.36|2903.05|2903.05|2902.36|2902.36|0
1628864340000|2021-08-13 14:19:00|2902.37|2902.37|2902.19|2902.19|2902.37|2902.37|2902.19|2902.19|0
1628864350000|2021-08-13 14:19:10|2902.03|2902.03|2901.46|2901.46|2902.03|2902.03|2901.46|2901.46|0
1628864360000|2021-08-13 14:19:20|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|2901.8|0
1628864370000|2021-08-13 14:19:30|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|2901.82|0
1628864380000|2021-08-13 14:19:40|2901.98|2901.98|2902.02|2902.02|2902.02|2902.02|2901.98|2901.98|0
1628864390000|2021-08-13 14:19:50|2902.08|2902.08|2902.25|2902.25|2902.25|2902.25|2902.08|2902.08|0
1628864400000|2021-08-13 14:20:00|2902.08|2902.08|2901.31|2901.31|2902.08|2902.08|2901.31|2901.31|0
1628864410000|2021-08-13 14:20:10|2901.48|2901.48|2901.54|2901.54|2901.54|2901.54|2901.48|2901.48|0
1628864420000|2021-08-13 14:20:20|2901.48|2901.48|2901.43|2901.43|2901.54|2901.54|2901.31|2901.31|0
1628864430000|2021-08-13 14:20:30|2901.59|2901.59|2902.44|2902.44|2902.48|2902.48|2901.59|2901.59|0
1628864440000|2021-08-13 14:20:40|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|2902.49|0
1628864450000|2021-08-13 14:20:50|2902.27|2902.27|2901.9|2901.9|2902.3|2902.3|2901.82|2901.82|0
1628864460000|2021-08-13 14:21:00|2902.07|2902.07|2902.24|2902.24|2902.35|2902.35|2902.07|2902.07|0
1628864470000|2021-08-13 14:21:10|2902.13|2902.13|2902.15|2902.15|2902.15|2902.15|2902.07|2902.07|0
1628864480000|2021-08-13 14:21:20|2902.82|2902.82|2902.87|2902.87|2902.87|2902.87|2902.82|2902.82|0
1628864490000|2021-08-13 14:21:30|2902.91|2902.91|2903.03|2903.03|2903.2|2903.2|2902.91|2902.91|0
1628864500000|2021-08-13 14:21:40|2903.09|2903.09|2902.88|2902.88|2903.09|2903.09|2902.81|2902.81|0
1628864520000|2021-08-13 14:22:00|2902.84|2902.84|2902.87|2902.87|2902.87|2902.87|2902.03|2902.03|0
1628864530000|2021-08-13 14:22:10|2902.98|2902.98|2902.86|2902.86|2902.98|2902.98|2902.86|2902.86|0
1628864540000|2021-08-13 14:22:20|2902.92|2902.92|2903.04|2903.04|2903.04|2903.04|2902.92|2902.92|0
1628864550000|2021-08-13 14:22:30|2903.09|2903.09|2902.7|2902.7|2903.09|2903.09|2902.59|2902.59|0
1628864560000|2021-08-13 14:22:40|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|2902.86|0
1628864570000|2021-08-13 14:22:50|2902.88|2902.88|2902.38|2902.38|2902.88|2902.88|2902.38|2902.38|0
1628864580000|2021-08-13 14:23:00|2902.34|2902.34|2902.23|2902.23|2902.34|2902.34|2902.12|2902.12|0
1628864590000|2021-08-13 14:23:10|2902.18|2902.18|2900.75|2900.75|2902.18|2902.18|2900.75|2900.75|0
1628864610000|2021-08-13 14:23:30|2900.69|2900.69|2901.35|2901.35|2901.35|2901.35|2900.69|2900.69|0
1628864620000|2021-08-13 14:23:40|2901.3|2901.3|2901.29|2901.29|2901.3|2901.3|2901.29|2901.29|0
1628864630000|2021-08-13 14:23:50|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1628864640000|2021-08-13 14:24:00|2901.4|2901.4|2901.17|2901.17|2901.4|2901.4|2901.17|2901.17|0
1628864650000|2021-08-13 14:24:10|2901.23|2901.23|2901.56|2901.56|2901.56|2901.56|2901.23|2901.23|0
1628864660000|2021-08-13 14:24:20|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|2901.4|0
1628864680000|2021-08-13 14:24:40|2901.34|2901.34|2900.29|2900.29|2901.51|2901.51|2900.29|2900.29|0
1628864690000|2021-08-13 14:24:50|2900.12|2900.12|2899.75|2899.75|2900.12|2900.12|2899.75|2899.75|0
1628864700000|2021-08-13 14:25:00|2899.69|2899.69|2899.48|2899.48|2899.69|2899.69|2899.47|2899.47|0
1628864710000|2021-08-13 14:25:10|2899.54|2899.54|2899.03|2899.03|2899.7|2899.7|2899.03|2899.03|0
1628864720000|2021-08-13 14:25:20|2898.69|2898.69|2898.41|2898.41|2898.93|2898.93|2898.41|2898.41|0
1628864740000|2021-08-13 14:25:40|2898.8|2898.8|2899.16|2899.16|2899.16|2899.16|2898.8|2898.8|0
1628864750000|2021-08-13 14:25:50|2899.22|2899.22|2899.16|2899.16|2899.22|2899.22|2899.16|2899.16|0
1628864760000|2021-08-13 14:26:00|2899.11|2899.11|2898.29|2898.29|2899.11|2899.11|2898.29|2898.29|0
1628864770000|2021-08-13 14:26:10|2898.23|2898.23|2898.54|2898.54|2898.54|2898.54|2898.23|2898.23|0
1628864780000|2021-08-13 14:26:20|2898.21|2898.21|2898.25|2898.25|2898.25|2898.25|2898.14|2898.14|0
1628864790000|2021-08-13 14:26:30|2898.31|2898.31|2898.37|2898.37|2898.37|2898.37|2898.31|2898.31|0
1628864800000|2021-08-13 14:26:40|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|2898.42|0
1628864810000|2021-08-13 14:26:50|2898.59|2898.59|2898.75|2898.75|2898.75|2898.75|2898.59|2898.59|0
1628864820000|2021-08-13 14:27:00|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|2898.59|0
1628864830000|2021-08-13 14:27:10|2898.91|2898.91|2899.29|2899.29|2899.29|2899.29|2898.91|2898.91|0
1628864840000|2021-08-13 14:27:20|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|0
1628864850000|2021-08-13 14:27:30|2899.9|2899.9|2899.42|2899.42|2899.9|2899.9|2899.42|2899.42|0
1628864860000|2021-08-13 14:27:40|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|2899.47|0
1628864870000|2021-08-13 14:27:50|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|2899.53|0
1628864880000|2021-08-13 14:28:00|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1628864890000|2021-08-13 14:28:10|2899.77|2899.77|2900.8|2900.8|2900.8|2900.8|2899.77|2899.77|0
1628864900000|2021-08-13 14:28:20|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1628864910000|2021-08-13 14:28:30|2900.91|2900.91|2900.75|2900.75|2900.91|2900.91|2900.69|2900.69|0
1628864920000|2021-08-13 14:28:40|2900.91|2900.91|2901.08|2901.08|2901.08|2901.08|2900.75|2900.75|0
1628864930000|2021-08-13 14:28:50|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|2901.14|0
1628864940000|2021-08-13 14:29:00|2901.31|2901.31|2901.07|2901.07|2901.31|2901.31|2901.07|2901.07|0
1628864950000|2021-08-13 14:29:10|2901.13|2901.13|2901.29|2901.29|2901.29|2901.29|2901.13|2901.13|0
1628864960000|2021-08-13 14:29:20|2901.46|2901.46|2900.65|2900.65|2901.46|2901.46|2900.65|2900.65|0
1628864970000|2021-08-13 14:29:30|2900.48|2900.48|2900.31|2900.31|2900.48|2900.48|2900.31|2900.31|0
1628864980000|2021-08-13 14:29:40|2900.48|2900.48|2900.89|2900.89|2900.89|2900.89|2900.48|2900.48|0
1628864990000|2021-08-13 14:29:50|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|2901.23|0
1628865000000|2021-08-13 14:30:00|2901.11|2901.11|2900.79|2900.79|2901.11|2901.11|2900.79|2900.79|0
1628865010000|2021-08-13 14:30:10|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|0
1628865030000|2021-08-13 14:30:30|2900.79|2900.79|2901.01|2901.01|2901.01|2901.01|2900.79|2900.79|0
1628865040000|2021-08-13 14:30:40|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|2900.96|0
1628865050000|2021-08-13 14:30:50|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|2900.79|0
1628865060000|2021-08-13 14:31:00|2900.74|2900.74|2900.24|2900.24|2900.79|2900.79|2900.24|2900.24|0
1628865070000|2021-08-13 14:31:10|2900.29|2900.29|2901|2901|2901|2901|2900.29|2900.29|0
1628865080000|2021-08-13 14:31:20|2901.06|2901.06|2901|2901|2901.06|2901.06|2900.89|2900.89|0
1628865090000|2021-08-13 14:31:30|2900.95|2900.95|2901.05|2901.05|2901.09|2901.09|2900.93|2900.93|0
1628865100000|2021-08-13 14:31:40|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|2901.11|0
1628865120000|2021-08-13 14:32:00|2901.22|2901.22|2901.12|2901.12|2901.22|2901.22|2901.12|2901.12|0
1628865130000|2021-08-13 14:32:10|2901.32|2901.32|2902.77|2902.77|2902.91|2902.91|2901.32|2901.32|0
1628865140000|2021-08-13 14:32:20|2902.83|2902.83|2902.88|2902.88|2902.88|2902.88|2902.83|2902.83|0
1628865150000|2021-08-13 14:32:30|2903.06|2903.06|2903.07|2903.07|2903.2|2903.2|2903.06|2903.06|0
1628865160000|2021-08-13 14:32:40|2902.95|2902.95|2902.8|2902.8|2902.95|2902.95|2902.8|2902.8|0
1628865180000|2021-08-13 14:33:00|2902.74|2902.74|2902.01|2902.01|2902.8|2902.8|2902.01|2902.01|0
1628865190000|2021-08-13 14:33:10|2901.97|2901.97|2901.91|2901.91|2901.97|2901.97|2901.91|2901.91|0
1628865200000|2021-08-13 14:33:20|2901.69|2901.69|2901.85|2901.85|2901.85|2901.85|2901.69|2901.69|0
1628865210000|2021-08-13 14:33:30|2901.8|2901.8|2900.88|2900.88|2901.8|2901.8|2900.88|2900.88|0
1628865230000|2021-08-13 14:33:50|2901|2901|2901.2|2901.2|2901.2|2901.2|2901|2901|0
1628865250000|2021-08-13 14:34:10|2901.37|2901.37|2901.48|2901.48|2901.53|2901.53|2901.37|2901.37|0
1628865260000|2021-08-13 14:34:20|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|2901.52|0
1628865270000|2021-08-13 14:34:30|2901.63|2901.63|2901.13|2901.13|2901.63|2901.63|2901.13|2901.13|0
1628865280000|2021-08-13 14:34:40|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|2901.19|0
1628865300000|2021-08-13 14:35:00|2901.25|2901.25|2901.24|2901.24|2901.25|2901.25|2901.08|2901.08|0
1628865310000|2021-08-13 14:35:10|2901.15|2901.15|2900.87|2900.87|2901.15|2901.15|2900.87|2900.87|0
1628865320000|2021-08-13 14:35:20|2900.78|2900.78|2900.02|2900.02|2900.78|2900.78|2900.02|2900.02|0
1628865330000|2021-08-13 14:35:30|2899.85|2899.85|2900.02|2900.02|2900.18|2900.18|2899.68|2899.68|0
1628865340000|2021-08-13 14:35:40|2899.85|2899.85|2900.24|2900.24|2900.24|2900.24|2899.85|2899.85|0
1628865360000|2021-08-13 14:36:00|2900.29|2900.29|2900.18|2900.18|2900.29|2900.29|2900.18|2900.18|0
1628865370000|2021-08-13 14:36:10|2900.35|2900.35|2900.79|2900.79|2900.95|2900.95|2900.35|2900.35|0
1628865400000|2021-08-13 14:36:40|2900.9|2900.9|2901.56|2901.56|2901.56|2901.56|2900.89|2900.89|0
1628865410000|2021-08-13 14:36:50|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|2901.6|0
1628865420000|2021-08-13 14:37:00|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|2901.65|0
1628865430000|2021-08-13 14:37:10|2901.59|2901.59|2901.77|2901.77|2901.77|2901.77|2901.59|2901.59|0
1628865440000|2021-08-13 14:37:20|2901.88|2901.88|2901.88|2901.88|2902.04|2902.04|2901.88|2901.88|0
1628865450000|2021-08-13 14:37:30|2901.93|2901.93|2901.82|2901.82|2901.93|2901.93|2901.82|2901.82|0
1628865460000|2021-08-13 14:37:40|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|2901.66|0
1628865470000|2021-08-13 14:37:50|2901.68|2901.68|2901.73|2901.73|2901.73|2901.73|2901.68|2901.68|0
1628865480000|2021-08-13 14:38:00|2901.9|2901.9|2902.12|2902.12|2902.12|2902.12|2901.9|2901.9|0
1628865490000|2021-08-13 14:38:10|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|2902.16|0
1628865520000|2021-08-13 14:38:40|2902.11|2902.11|2902.13|2902.13|2902.13|2902.13|2902.11|2902.11|0
1628865530000|2021-08-13 14:38:50|2902.24|2902.24|2902.08|2902.08|2902.24|2902.24|2902.08|2902.08|0
1628865550000|2021-08-13 14:39:10|2902.02|2902.02|2902.27|2902.27|2902.27|2902.27|2901.94|2901.94|0
1628865560000|2021-08-13 14:39:20|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|2902.28|0
1628865570000|2021-08-13 14:39:30|2902.36|2902.36|2900.91|2900.91|2902.38|2902.38|2900.91|2900.91|0
1628865580000|2021-08-13 14:39:40|2900.89|2900.89|2901.04|2901.04|2901.04|2901.04|2900.83|2900.83|0
1628865590000|2021-08-13 14:39:50|2901.15|2901.15|2901.71|2901.71|2901.71|2901.71|2901.15|2901.15|0
1628865600000|2021-08-13 14:40:00|2901.54|2901.54|2901.4|2901.4|2901.65|2901.65|2901.4|2901.4|0
1628865620000|2021-08-13 14:40:20|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|2901.34|0
1628865630000|2021-08-13 14:40:30|2901.52|2901.52|2901.57|2901.57|2901.57|2901.57|2901.52|2901.52|0
1628865640000|2021-08-13 14:40:40|2901.63|2901.63|2901.57|2901.57|2901.63|2901.63|2901.57|2901.57|0
1628865650000|2021-08-13 14:40:50|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|2901.46|0
1628865670000|2021-08-13 14:41:10|2901.55|2901.55|2901.72|2901.72|2901.78|2901.78|2901.52|2901.52|0
1628865680000|2021-08-13 14:41:20|2901.61|2901.61|2901.5|2901.5|2901.67|2901.67|2901.5|2901.5|0
1628865720000|2021-08-13 14:42:00|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|2901.45|0
1628865730000|2021-08-13 14:42:10|2901.39|2901.39|2901.34|2901.34|2901.39|2901.39|2901.34|2901.34|0
1628865740000|2021-08-13 14:42:20|2901.17|2901.17|2900.84|2900.84|2901.17|2901.17|2900.84|2900.84|0
1628865750000|2021-08-13 14:42:30|2901|2901|2900.83|2900.83|2901|2901|2900.83|2900.83|0
1628865770000|2021-08-13 14:42:50|2901.05|2901.05|2900.11|2900.11|2901.05|2901.05|2900.11|2900.11|0
1628865780000|2021-08-13 14:43:00|2900.61|2900.61|2900.97|2900.97|2900.97|2900.97|2900.61|2900.61|0
1628865790000|2021-08-13 14:43:10|2900.93|2900.93|2900.74|2900.74|2900.93|2900.93|2900.6|2900.6|0
1628865800000|2021-08-13 14:43:20|2900.86|2900.86|2901.62|2901.62|2901.62|2901.62|2900.86|2900.86|0
1628865810000|2021-08-13 14:43:30|2901.51|2901.51|2901.57|2901.57|2901.57|2901.57|2901.51|2901.51|0
1628865820000|2021-08-13 14:43:40|2901.23|2901.23|2900.75|2900.75|2901.23|2901.23|2900.75|2900.75|0
1628865830000|2021-08-13 14:43:50|2900.47|2900.47|2899.98|2899.98|2900.71|2900.71|2899.98|2899.98|0
1628865840000|2021-08-13 14:44:00|2899.89|2899.89|2899.17|2899.17|2899.89|2899.89|2899.11|2899.11|0
1628865850000|2021-08-13 14:44:10|2899.28|2899.28|2899.2|2899.2|2899.28|2899.28|2899.2|2899.2|0
1628865860000|2021-08-13 14:44:20|2899|2899|2898.79|2898.79|2899.28|2899.28|2898.79|2898.79|0
1628865870000|2021-08-13 14:44:30|2898.85|2898.85|2898.62|2898.62|2898.85|2898.85|2898.62|2898.62|0
1628865880000|2021-08-13 14:44:40|2898.57|2898.57|2897.8|2897.8|2898.57|2898.57|2897.8|2897.8|0
1628865890000|2021-08-13 14:44:50|2897.63|2897.63|2898.46|2898.46|2898.46|2898.46|2897.46|2897.46|0
1628865900000|2021-08-13 14:45:00|2898.51|2898.51|2898.64|2898.64|2898.64|2898.64|2898.51|2898.51|0
1628865910000|2021-08-13 14:45:10|2898.97|2898.97|2899.53|2899.53|2899.53|2899.53|2898.97|2898.97|0
1628865920000|2021-08-13 14:45:20|2899.57|2899.57|2899.68|2899.68|2899.68|2899.68|2899.57|2899.57|0
1628865940000|2021-08-13 14:45:40|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1628865950000|2021-08-13 14:45:50|2899.53|2899.53|2899.11|2899.11|2899.53|2899.53|2899.11|2899.11|0
1628865960000|2021-08-13 14:46:00|2899.44|2899.44|2899.78|2899.78|2899.78|2899.78|2899.44|2899.44|0
1628865970000|2021-08-13 14:46:10|2899.67|2899.67|2899.54|2899.54|2899.71|2899.71|2899.54|2899.54|0
1628865980000|2021-08-13 14:46:20|2899.49|2899.49|2898.91|2898.91|2899.49|2899.49|2898.91|2898.91|0
1628865990000|2021-08-13 14:46:30|2898.8|2898.8|2898.97|2898.97|2898.97|2898.97|2898.8|2898.8|0
1628866000000|2021-08-13 14:46:40|2898.79|2898.79|2898.74|2898.74|2898.79|2898.79|2898.74|2898.74|0
1628866010000|2021-08-13 14:46:50|2898.68|2898.68|2898.3|2898.3|2898.68|2898.68|2898.18|2898.18|0
1628866030000|2021-08-13 14:47:10|2898.46|2898.46|2898.58|2898.58|2898.58|2898.58|2898.46|2898.46|0
1628866040000|2021-08-13 14:47:20|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|2898.69|0
1628866050000|2021-08-13 14:47:30|2898.8|2898.8|2898.85|2898.85|2898.85|2898.85|2898.8|2898.8|0
1628866060000|2021-08-13 14:47:40|2898.91|2898.91|2898.81|2898.81|2898.91|2898.91|2898.8|2898.8|0
1628866080000|2021-08-13 14:48:00|2898.77|2898.77|2898.72|2898.72|2898.77|2898.77|2898.72|2898.72|0
1628866090000|2021-08-13 14:48:10|2898.71|2898.71|2898.69|2898.69|2898.71|2898.71|2898.69|2898.69|0
1628866100000|2021-08-13 14:48:20|2898.65|2898.65|2898.56|2898.56|2898.65|2898.65|2898.56|2898.56|0
1628866110000|2021-08-13 14:48:30|2897.82|2897.82|2897.25|2897.25|2897.82|2897.82|2897.25|2897.25|0
1628866120000|2021-08-13 14:48:40|2897.23|2897.23|2897.15|2897.15|2897.23|2897.23|2897.15|2897.15|0
1628866130000|2021-08-13 14:48:50|2897.32|2897.32|2897.38|2897.38|2897.38|2897.38|2897.32|2897.32|0
1628866150000|2021-08-13 14:49:10|2897.87|2897.87|2897.93|2897.93|2897.93|2897.93|2897.87|2897.87|0
1628866160000|2021-08-13 14:49:20|2897.87|2897.87|2898.04|2898.04|2898.04|2898.04|2897.87|2897.87|0
1628866170000|2021-08-13 14:49:30|2897.93|2897.93|2897.91|2897.91|2897.93|2897.93|2897.91|2897.91|0
1628866190000|2021-08-13 14:49:50|2897.79|2897.79|2897.67|2897.67|2897.79|2897.79|2897.67|2897.67|0
1628866200000|2021-08-13 14:50:00|2897.84|2897.84|2898.33|2898.33|2898.33|2898.33|2897.84|2897.84|0
1628866210000|2021-08-13 14:50:10|2898.61|2898.61|2898.61|2898.61|2898.67|2898.67|2898.61|2898.61|0
1628866220000|2021-08-13 14:50:20|2898.56|2898.56|2898.71|2898.71|2898.71|2898.71|2898.5|2898.5|0
1628866230000|2021-08-13 14:50:30|2898.77|2898.77|2898.89|2898.89|2898.89|2898.89|2898.77|2898.77|0
1628866240000|2021-08-13 14:50:40|2898.95|2898.95|2899.23|2899.23|2899.23|2899.23|2898.89|2898.89|0
1628866260000|2021-08-13 14:51:00|2899.2|2899.2|2899.12|2899.12|2899.25|2899.25|2899.05|2899.05|0
1628866270000|2021-08-13 14:51:10|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|2899.14|0
1628866280000|2021-08-13 14:51:20|2899.2|2899.2|2899.25|2899.25|2899.25|2899.25|2899.14|2899.14|0
1628866300000|2021-08-13 14:51:40|2899.23|2899.23|2899.4|2899.4|2899.51|2899.51|2899.23|2899.23|0
1628866320000|2021-08-13 14:52:00|2899.05|2899.05|2898.98|2898.98|2899.05|2899.05|2898.82|2898.82|0
1628866330000|2021-08-13 14:52:10|2899.04|2899.04|2899.09|2899.09|2899.09|2899.09|2899.04|2899.04|0
1628866340000|2021-08-13 14:52:20|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|2899.05|0
1628866350000|2021-08-13 14:52:30|2899.03|2899.03|2899.19|2899.19|2899.36|2899.36|2899.03|2899.03|0
1628866360000|2021-08-13 14:52:40|2899.24|2899.24|2899.3|2899.3|2899.3|2899.3|2899.24|2899.24|0
1628866370000|2021-08-13 14:52:50|2899.24|2899.24|2899.34|2899.34|2899.34|2899.34|2899.24|2899.24|0
1628866380000|2021-08-13 14:53:00|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|2899.57|0
1628866400000|2021-08-13 14:53:20|2899.4|2899.4|2900|2900|2900|2900|2899.34|2899.34|0
1628866410000|2021-08-13 14:53:30|2899.5|2899.5|2899.46|2899.46|2899.5|2899.5|2898.74|2898.74|0
1628866420000|2021-08-13 14:53:40|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|2899.52|0
1628866430000|2021-08-13 14:53:50|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|0
1628866440000|2021-08-13 14:54:00|2899.73|2899.73|2901.46|2901.46|2901.46|2901.46|2899.73|2899.73|0
1628866450000|2021-08-13 14:54:10|2901.52|2901.52|2901|2901|2901.52|2901.52|2900.96|2900.96|0
1628866460000|2021-08-13 14:54:20|2900.92|2900.92|2900.81|2900.81|2900.92|2900.92|2900.81|2900.81|0
1628866470000|2021-08-13 14:54:30|2900.73|2900.73|2900.43|2900.43|2900.73|2900.73|2900.43|2900.43|0
1628866480000|2021-08-13 14:54:40|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|2900.48|0
1628866500000|2021-08-13 14:55:00|2900.43|2900.43|2900.48|2900.48|2900.49|2900.49|2900.43|2900.43|0
1628866510000|2021-08-13 14:55:10|2900.53|2900.53|2900.48|2900.48|2900.53|2900.53|2900.48|2900.48|0
1628866520000|2021-08-13 14:55:20|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|2900.53|0
1628866530000|2021-08-13 14:55:30|2900.48|2900.48|2900.54|2900.54|2900.59|2900.59|2900.48|2900.48|0
1628866540000|2021-08-13 14:55:40|2900.49|2900.49|2900.49|2900.49|2900.49|2900.49|2900.43|2900.43|0
1628866560000|2021-08-13 14:56:00|2900.53|2900.53|2900.37|2900.37|2900.53|2900.53|2900.37|2900.37|0
1628866570000|2021-08-13 14:56:10|2900.42|2900.42|2900.81|2900.81|2900.81|2900.81|2900.42|2900.42|0
1628866600000|2021-08-13 14:56:40|2900.75|2900.75|2900.74|2900.74|2900.75|2900.75|2900.74|2900.74|0
1628866620000|2021-08-13 14:57:00|2900.69|2900.69|2900.61|2900.61|2900.69|2900.69|2900.61|2900.61|0
1628866630000|2021-08-13 14:57:10|2900.78|2900.78|2900.77|2900.77|2900.83|2900.83|2900.77|2900.77|0
1628866640000|2021-08-13 14:57:20|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|2900.83|0
1628866650000|2021-08-13 14:57:30|2900.88|2900.88|2900.94|2900.94|2900.94|2900.94|2900.88|2900.88|0
1628866660000|2021-08-13 14:57:40|2900.62|2900.62|2900.52|2900.52|2900.62|2900.62|2900.52|2900.52|0
1628866670000|2021-08-13 14:57:50|2900.63|2900.63|2900.3|2900.3|2900.63|2900.63|2900.3|2900.3|0
1628866680000|2021-08-13 14:58:00|2899.98|2899.98|2899.09|2899.09|2899.98|2899.98|2899.09|2899.09|0
1628866690000|2021-08-13 14:58:10|2898.97|2898.97|2899.12|2899.12|2899.12|2899.12|2898.95|2898.95|0
1628866700000|2021-08-13 14:58:20|2899.18|2899.18|2899.01|2899.01|2899.18|2899.18|2899.01|2899.01|0
1628866710000|2021-08-13 14:58:30|2898.93|2898.93|2899.1|2899.1|2899.21|2899.21|2898.93|2898.93|0
1628866720000|2021-08-13 14:58:40|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|2898.98|0
1628866730000|2021-08-13 14:58:50|2899.09|2899.09|2899.32|2899.32|2899.32|2899.32|2899.09|2899.09|0
1628866740000|2021-08-13 14:59:00|2899.37|2899.37|2899.38|2899.38|2899.38|2899.38|2899.32|2899.32|0
1628866750000|2021-08-13 14:59:10|2899.4|2899.4|2899.99|2899.99|2899.99|2899.99|2899.4|2899.4|0
1628866760000|2021-08-13 14:59:20|2900.05|2900.05|2900.05|2900.05|2900.11|2900.11|2900.05|2900.05|0
1628866770000|2021-08-13 14:59:30|2900.01|2900.01|2899.47|2899.47|2900.01|2900.01|2899.46|2899.46|0
1628866780000|2021-08-13 14:59:40|2899.52|2899.52|2899.63|2899.63|2899.63|2899.63|2899.52|2899.52|0
1628866790000|2021-08-13 14:59:50|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|2899.85|0
1628866800000|2021-08-13 15:00:00|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|2899.8|0
1628866810000|2021-08-13 15:00:10|2899.57|2899.57|2899.24|2899.24|2899.57|2899.57|2899.24|2899.24|0
1628866820000|2021-08-13 15:00:20|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|2899.26|0
1628866830000|2021-08-13 15:00:30|2899.3|2899.3|2899.56|2899.56|2899.72|2899.72|2899.22|2899.22|0
1628866840000|2021-08-13 15:00:40|2899.54|2899.54|2899.55|2899.55|2899.55|2899.55|2899.54|2899.54|0
1628866850000|2021-08-13 15:00:50|2899.75|2899.75|2900.03|2900.03|2900.03|2900.03|2899.75|2899.75|0
1628866860000|2021-08-13 15:01:00|2900.08|2900.08|2900.41|2900.41|2900.41|2900.41|2900.08|2900.08|0
1628866870000|2021-08-13 15:01:10|2900.46|2900.46|2900.58|2900.58|2900.64|2900.64|2900.46|2900.46|0
1628866880000|2021-08-13 15:01:20|2900.75|2900.75|2900.92|2900.92|2900.92|2900.92|2900.75|2900.75|0
1628866890000|2021-08-13 15:01:30|2901|2901|2900.9|2900.9|2901.23|2901.23|2900.9|2900.9|0
1628866900000|2021-08-13 15:01:40|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|0
1628866910000|2021-08-13 15:01:50|2900.69|2900.69|2900.62|2900.62|2900.69|2900.69|2900.62|2900.62|0
1628866920000|2021-08-13 15:02:00|2900.34|2900.34|2900.17|2900.17|2900.34|2900.34|2900.17|2900.17|0
1628866930000|2021-08-13 15:02:10|2900|2900|2900.11|2900.11|2900.11|2900.11|2900|2900|0
1628866940000|2021-08-13 15:02:20|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|2900.02|0
1628866950000|2021-08-13 15:02:30|2899.94|2899.94|2900.79|2900.79|2900.79|2900.79|2899.94|2899.94|0
1628866960000|2021-08-13 15:02:40|2900.8|2900.8|2900.79|2900.79|2900.84|2900.84|2900.79|2900.79|0
1628866970000|2021-08-13 15:02:50|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|2900.81|0
1628867000000|2021-08-13 15:03:20|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|2900.86|0
1628867010000|2021-08-13 15:03:30|2900.95|2900.95|2900.61|2900.61|2900.95|2900.95|2900.45|2900.45|0
1628867020000|2021-08-13 15:03:40|2900.56|2900.56|2900.64|2900.64|2900.64|2900.64|2900.56|2900.56|0
1628867030000|2021-08-13 15:03:50|2900.59|2900.59|2900.48|2900.48|2900.59|2900.59|2900.42|2900.42|0
1628867040000|2021-08-13 15:04:00|2900.64|2900.64|2900.36|2900.36|2900.64|2900.64|2900.31|2900.31|0
1628867050000|2021-08-13 15:04:10|2900.38|2900.38|2900.4|2900.4|2900.4|2900.4|2900.38|2900.38|0
1628867060000|2021-08-13 15:04:20|2900.57|2900.57|2900.31|2900.31|2900.59|2900.59|2900.31|2900.31|0
1628867070000|2021-08-13 15:04:30|2900.33|2900.33|2900.72|2900.72|2900.72|2900.72|2900.33|2900.33|0
1628867080000|2021-08-13 15:04:40|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|2900.73|0
1628867090000|2021-08-13 15:04:50|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|2900.74|0
1628867100000|2021-08-13 15:05:00|2900.8|2900.8|2901.02|2901.02|2901.02|2901.02|2900.8|2900.8|0
1628867110000|2021-08-13 15:05:10|2901.19|2901.19|2901.25|2901.25|2901.25|2901.25|2901.19|2901.19|0
1628867120000|2021-08-13 15:05:20|2901.3|2901.3|2901.77|2901.77|2901.77|2901.77|2901.3|2901.3|0
1628867130000|2021-08-13 15:05:30|2901.88|2901.88|2901.96|2901.96|2901.96|2901.96|2901.79|2901.79|0
1628867140000|2021-08-13 15:05:40|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|2902.07|0
1628867150000|2021-08-13 15:05:50|2901.91|2901.91|2901.71|2901.71|2901.91|2901.91|2901.53|2901.53|0
1628867160000|2021-08-13 15:06:00|2901.77|2901.77|2902.42|2902.42|2902.42|2902.42|2901.71|2901.71|0
1628867170000|2021-08-13 15:06:10|2902.48|2902.48|2902.57|2902.57|2902.57|2902.57|2902.48|2902.48|0
1628867180000|2021-08-13 15:06:20|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|2902.73|0
1628867190000|2021-08-13 15:06:30|2902.85|2902.85|2902.96|2902.96|2902.96|2902.96|2902.85|2902.85|0
1628867200000|2021-08-13 15:06:40|2903.12|2903.12|2902.84|2902.84|2903.12|2903.12|2902.84|2902.84|0
1628867210000|2021-08-13 15:06:50|2902.79|2902.79|2902.79|2902.79|2902.79|2902.79|2902.62|2902.62|0
1628867220000|2021-08-13 15:07:00|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|2902.9|0
1628867230000|2021-08-13 15:07:10|2902.96|2902.96|2902.96|2902.96|2902.96|2902.96|2902.85|2902.85|0
1628867240000|2021-08-13 15:07:20|2903.02|2903.02|2903.17|2903.17|2903.17|2903.17|2903.02|2903.02|0
1628867250000|2021-08-13 15:07:30|2903.06|2903.06|2903.06|2903.06|2903.06|2903.06|2903.06|2903.06|0
1628867260000|2021-08-13 15:07:40|2903.56|2903.56|2902.89|2902.89|2903.56|2903.56|2902.89|2902.89|0
1628867270000|2021-08-13 15:07:50|2902.95|2902.95|2902.57|2902.57|2902.95|2902.95|2902.56|2902.56|0
1628867280000|2021-08-13 15:08:00|2902.9|2902.9|2902.95|2902.95|2902.95|2902.95|2902.9|2902.9|0
1628867290000|2021-08-13 15:08:10|2903|2903|2902.66|2902.66|2903.05|2903.05|2902.66|2902.66|0
1628867300000|2021-08-13 15:08:20|2902.77|2902.77|2902.77|2902.77|2902.77|2902.77|2902.77|2902.77|0
1628867310000|2021-08-13 15:08:30|2902.82|2902.82|2902.66|2902.66|2902.82|2902.82|2902.66|2902.66|0
1628867320000|2021-08-13 15:08:40|2902.77|2902.77|2902.83|2902.83|2902.83|2902.83|2902.77|2902.77|0
1628867330000|2021-08-13 15:08:50|2902.99|2902.99|2903.12|2903.12|2903.12|2903.12|2902.99|2902.99|0
1628867340000|2021-08-13 15:09:00|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|2903.01|0
1628867350000|2021-08-13 15:09:10|2903.07|2903.07|2903.03|2903.03|2903.07|2903.07|2903.03|2903.03|0
1628867360000|2021-08-13 15:09:20|2902.86|2902.86|2902.81|2902.81|2902.86|2902.86|2902.75|2902.75|0
1628867370000|2021-08-13 15:09:30|2902.7|2902.7|2902.3|2902.3|2902.7|2902.7|2902.28|2902.28|0
1628867380000|2021-08-13 15:09:40|2902.18|2902.18|2902.14|2902.14|2902.18|2902.18|2902.14|2902.14|0
1628867400000|2021-08-13 15:10:00|2902.2|2902.2|2902.42|2902.42|2902.42|2902.42|2902.2|2902.2|0
1628867410000|2021-08-13 15:10:10|2902.25|2902.25|2901.92|2901.92|2902.25|2902.25|2901.92|2901.92|0
1628867420000|2021-08-13 15:10:20|2901.88|2901.88|2901.94|2901.94|2901.94|2901.94|2901.88|2901.88|0
1628867430000|2021-08-13 15:10:30|2901.98|2901.98|2902.87|2902.87|2902.87|2902.87|2901.98|2901.98|0
1628867450000|2021-08-13 15:10:50|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|2902.81|0
1628867460000|2021-08-13 15:11:00|2902.75|2902.75|2902.81|2902.81|2902.81|2902.81|2902.75|2902.75|0
1628867490000|2021-08-13 15:11:30|2902.83|2902.83|2902.89|2902.89|2902.89|2902.89|2902.83|2902.83|0
1628867500000|2021-08-13 15:11:40|2902.94|2902.94|2903.26|2903.26|2903.32|2903.32|2902.94|2902.94|0
1628867520000|2021-08-13 15:12:00|2903.1|2903.1|2903.1|2903.1|2903.1|2903.1|2902.93|2902.93|0
1628867530000|2021-08-13 15:12:10|2903.15|2903.15|2903.54|2903.54|2903.54|2903.54|2903.15|2903.15|0
1628867540000|2021-08-13 15:12:20|2903.6|2903.6|2903.49|2903.49|2903.6|2903.6|2903.49|2903.49|0
1628867550000|2021-08-13 15:12:30|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|2903.54|0
1628867570000|2021-08-13 15:12:50|2903.49|2903.49|2903.54|2903.54|2903.54|2903.54|2903.49|2903.49|0
1628867580000|2021-08-13 15:13:00|2903.55|2903.55|2904.38|2904.38|2904.38|2904.38|2903.55|2903.55|0
1628867590000|2021-08-13 15:13:10|2904.44|2904.44|2904.33|2904.33|2904.44|2904.44|2904.33|2904.33|0
1628867600000|2021-08-13 15:13:20|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|2904.38|0
1628867610000|2021-08-13 15:13:30|2904.21|2904.21|2904.26|2904.26|2904.26|2904.26|2904.21|2904.21|0
1628867620000|2021-08-13 15:13:40|2904.42|2904.42|2904.14|2904.14|2904.48|2904.48|2904.14|2904.14|0
1628867630000|2021-08-13 15:13:50|2904.31|2904.31|2904.42|2904.42|2904.42|2904.42|2904.31|2904.31|0
1628867640000|2021-08-13 15:14:00|2904.45|2904.45|2904.77|2904.77|2904.77|2904.77|2904.45|2904.45|0
1628867650000|2021-08-13 15:14:10|2905.1|2905.1|2905.28|2905.28|2905.28|2905.28|2905.1|2905.1|0
1628867660000|2021-08-13 15:14:20|2905.44|2905.44|2905.5|2905.5|2905.5|2905.5|2905.28|2905.28|0
1628867670000|2021-08-13 15:14:30|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|2905.54|0
1628867680000|2021-08-13 15:14:40|2905.6|2905.6|2905.15|2905.15|2905.6|2905.6|2905.15|2905.15|0
1628867700000|2021-08-13 15:15:00|2904.98|2904.98|2904.94|2904.94|2904.98|2904.98|2904.94|2904.94|0
1628867710000|2021-08-13 15:15:10|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|2904.86|0
1628867720000|2021-08-13 15:15:20|2904.88|2904.88|2904.75|2904.75|2904.88|2904.88|2904.71|2904.71|0
1628867730000|2021-08-13 15:15:30|2904.7|2904.7|2904.69|2904.69|2904.7|2904.7|2904.69|2904.69|0
1628867740000|2021-08-13 15:15:40|2904.57|2904.57|2904.67|2904.67|2904.67|2904.67|2904.57|2904.57|0
1628867760000|2021-08-13 15:16:00|2904.63|2904.63|2904.57|2904.57|2904.63|2904.63|2904.57|2904.57|0
1628867770000|2021-08-13 15:16:10|2905.08|2905.08|2905.37|2905.37|2905.37|2905.37|2905.08|2905.08|0
1628867780000|2021-08-13 15:16:20|2905.31|2905.31|2905.25|2905.25|2905.31|2905.31|2905.25|2905.25|0
1628867790000|2021-08-13 15:16:30|2905.09|2905.09|2905.41|2905.41|2905.41|2905.41|2905.09|2905.09|0
1628867810000|2021-08-13 15:16:50|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|2905.35|0
1628867820000|2021-08-13 15:17:00|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|0
1628867830000|2021-08-13 15:17:10|2905.27|2905.27|2905.38|2905.38|2905.38|2905.38|2905.27|2905.27|0
1628867840000|2021-08-13 15:17:20|2905.5|2905.5|2905.39|2905.39|2905.61|2905.61|2905.27|2905.27|0
1628867850000|2021-08-13 15:17:30|2905.72|2905.72|2905.54|2905.54|2905.72|2905.72|2905.54|2905.54|0
1628867870000|2021-08-13 15:17:50|2905.49|2905.49|2905.32|2905.32|2905.49|2905.49|2905.16|2905.16|0
1628867880000|2021-08-13 15:18:00|2905.27|2905.27|2904.99|2904.99|2905.27|2905.27|2904.99|2904.99|0
1628867890000|2021-08-13 15:18:10|2905.04|2905.04|2905.75|2905.75|2905.75|2905.75|2905.04|2905.04|0
1628867900000|2021-08-13 15:18:20|2905.58|2905.58|2905.73|2905.73|2905.73|2905.73|2905.58|2905.58|0
1628867920000|2021-08-13 15:18:40|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|2905.79|0
1628867930000|2021-08-13 15:18:50|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|2905.73|0
1628867940000|2021-08-13 15:19:00|2905.68|2905.68|2905.51|2905.51|2905.71|2905.71|2905.51|2905.51|0
1628867950000|2021-08-13 15:19:10|2905.49|2905.49|2904.99|2904.99|2905.49|2905.49|2904.82|2904.82|0
1628867960000|2021-08-13 15:19:20|2905.04|2905.04|2905.1|2905.1|2905.1|2905.1|2905.04|2905.04|0
1628867970000|2021-08-13 15:19:30|2905.16|2905.16|2904.99|2904.99|2905.16|2905.16|2904.99|2904.99|0
1628867980000|2021-08-13 15:19:40|2905.05|2905.05|2905.05|2905.05|2905.05|2905.05|2905.05|2905.05|0
1628867990000|2021-08-13 15:19:50|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|2905.09|0
1628868000000|2021-08-13 15:20:00|2905.75|2905.75|2905.7|2905.7|2905.92|2905.92|2905.59|2905.59|0
1628868010000|2021-08-13 15:20:10|2905.76|2905.76|2905.78|2905.78|2905.78|2905.78|2905.76|2905.76|0
1628868020000|2021-08-13 15:20:20|2905.67|2905.67|2905.67|2905.67|2905.83|2905.83|2905.56|2905.56|0
1628868030000|2021-08-13 15:20:30|2905.62|2905.62|2905.5|2905.5|2905.62|2905.62|2905.45|2905.45|0
1628868040000|2021-08-13 15:20:40|2905.59|2905.59|2905.64|2905.64|2905.64|2905.64|2905.59|2905.59|0
1628868050000|2021-08-13 15:20:50|2905.48|2905.48|2905.58|2905.58|2905.58|2905.58|2905.47|2905.47|0
1628868060000|2021-08-13 15:21:00|2905.69|2905.69|2906.02|2906.02|2906.36|2906.36|2905.69|2905.69|0
1628868070000|2021-08-13 15:21:10|2905.91|2905.91|2906.03|2906.03|2906.05|2906.05|2905.74|2905.74|0
1628868080000|2021-08-13 15:21:20|2905.97|2905.97|2905.75|2905.75|2905.97|2905.97|2905.75|2905.75|0
1628868090000|2021-08-13 15:21:30|2905.52|2905.52|2905.57|2905.57|2905.65|2905.65|2905.48|2905.48|0
1628868100000|2021-08-13 15:21:40|2905.62|2905.62|2905.61|2905.61|2905.69|2905.69|2905.57|2905.57|0
1628868110000|2021-08-13 15:21:50|2905.66|2905.66|2905.72|2905.72|2905.72|2905.72|2905.66|2905.66|0
1628868120000|2021-08-13 15:22:00|2905.88|2905.88|2905.55|2905.55|2905.88|2905.88|2905.55|2905.55|0
1628868130000|2021-08-13 15:22:10|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|2905.61|0
1628868140000|2021-08-13 15:22:20|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|0
1628868150000|2021-08-13 15:22:30|2905.16|2905.16|2904.31|2904.31|2905.16|2905.16|2904.31|2904.31|0
1628868160000|2021-08-13 15:22:40|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|2904.25|0
1628868170000|2021-08-13 15:22:50|2904.34|2904.34|2904.45|2904.45|2904.51|2904.51|2904.34|2904.34|0
1628868180000|2021-08-13 15:23:00|2904.78|2904.78|2904.55|2904.55|2904.78|2904.78|2904.55|2904.55|0
1628868190000|2021-08-13 15:23:10|2904.49|2904.49|2904.47|2904.47|2904.53|2904.53|2904.47|2904.47|0
1628868210000|2021-08-13 15:23:30|2904.36|2904.36|2904.34|2904.34|2904.36|2904.36|2904.34|2904.34|0
1628868220000|2021-08-13 15:23:40|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|2904.3|0
1628868230000|2021-08-13 15:23:50|2904.28|2904.28|2904.33|2904.33|2904.39|2904.39|2904.28|2904.28|0
1628868250000|2021-08-13 15:24:10|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|2904.39|0
1628868260000|2021-08-13 15:24:20|2904.28|2904.28|2904.22|2904.22|2904.28|2904.28|2904.16|2904.16|0
1628868270000|2021-08-13 15:24:30|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|2904.11|0
1628868280000|2021-08-13 15:24:40|2903.73|2903.73|2903.41|2903.41|2903.73|2903.73|2903.41|2903.41|0
1628868290000|2021-08-13 15:24:50|2903.3|2903.3|2903.38|2903.38|2903.44|2903.44|2903.3|2903.3|0
1628868300000|2021-08-13 15:25:00|2903.27|2903.27|2903.1|2903.1|2903.35|2903.35|2903.1|2903.1|0
1628868310000|2021-08-13 15:25:10|2903.15|2903.15|2903.45|2903.45|2903.45|2903.45|2903.07|2903.07|0
1628868320000|2021-08-13 15:25:20|2903.56|2903.56|2903.57|2903.57|2903.62|2903.62|2903.46|2903.46|0
1628868330000|2021-08-13 15:25:30|2903.65|2903.65|2903.48|2903.48|2903.65|2903.65|2903.48|2903.48|0
1628868340000|2021-08-13 15:25:40|2903.54|2903.54|2903.7|2903.7|2903.7|2903.7|2903.54|2903.54|0
1628868350000|2021-08-13 15:25:50|2903.76|2903.76|2903.81|2903.81|2903.81|2903.81|2903.76|2903.76|0
1628868360000|2021-08-13 15:26:00|2903.65|2903.65|2903.65|2903.65|2903.65|2903.65|2903.59|2903.59|0
1628868380000|2021-08-13 15:26:20|2903.73|2903.73|2903.84|2903.84|2903.85|2903.85|2903.73|2903.73|0
1628868390000|2021-08-13 15:26:30|2903.95|2903.95|2904.28|2904.28|2904.28|2904.28|2903.95|2903.95|0
1628868400000|2021-08-13 15:26:40|2904.17|2904.17|2904.12|2904.12|2904.17|2904.17|2904|2904|0
1628868410000|2021-08-13 15:26:50|2904.2|2904.2|2904.95|2904.95|2904.95|2904.95|2904.2|2904.2|0
1628868420000|2021-08-13 15:27:00|2905.22|2905.22|2905.3|2905.3|2905.3|2905.3|2905.22|2905.22|0
1628868430000|2021-08-13 15:27:10|2905.19|2905.19|2904.98|2904.98|2905.19|2905.19|2904.98|2904.98|0
1628868440000|2021-08-13 15:27:20|2905.09|2905.09|2904.93|2904.93|2905.09|2905.09|2904.93|2904.93|0
1628868450000|2021-08-13 15:27:30|2904.87|2904.87|2904.93|2904.93|2904.98|2904.98|2904.71|2904.71|0
1628868460000|2021-08-13 15:27:40|2904.7|2904.7|2904.82|2904.82|2904.82|2904.82|2904.7|2904.7|0
1628868470000|2021-08-13 15:27:50|2904.76|2904.76|2905.09|2905.09|2905.26|2905.26|2904.76|2904.76|0
1628868480000|2021-08-13 15:28:00|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|0
1628868500000|2021-08-13 15:28:20|2904.95|2904.95|2904.78|2904.78|2904.95|2904.95|2904.78|2904.78|0
1628868510000|2021-08-13 15:28:30|2904.82|2904.82|2904.63|2904.63|2904.82|2904.82|2904.56|2904.56|0
1628868520000|2021-08-13 15:28:40|2904.51|2904.51|2904.35|2904.35|2904.51|2904.51|2904.35|2904.35|0
1628868530000|2021-08-13 15:28:50|2904.29|2904.29|2903.88|2903.88|2904.29|2904.29|2903.88|2903.88|0
1628868540000|2021-08-13 15:29:00|2903.72|2903.72|2904.11|2904.11|2904.11|2904.11|2903.72|2903.72|0
1628868550000|2021-08-13 15:29:10|2904.44|2904.44|2904.09|2904.09|2904.56|2904.56|2904.07|2904.07|0
1628868560000|2021-08-13 15:29:20|2904.26|2904.26|2904.59|2904.59|2904.59|2904.59|2904.26|2904.26|0
1628868570000|2021-08-13 15:29:30|2904.39|2904.39|2904.92|2904.92|2904.96|2904.96|2904.39|2904.39|0
1628868580000|2021-08-13 15:29:40|2904.86|2904.86|2905.65|2905.65|2905.65|2905.65|2904.86|2904.86|0
1628868590000|2021-08-13 15:29:50|2905.61|2905.61|2906.98|2906.98|2907.37|2907.37|2905.45|2905.45|0
1629098100000|2021-08-16 07:15:00|2879.79|2879.79|2880.45|2880.45|2880.75|2880.75|2879.78|2879.78|0
1629098110000|2021-08-16 07:15:10|2880.28|2880.28|2879.78|2879.78|2880.28|2880.28|2879.62|2879.62|0
1629098120000|2021-08-16 07:15:20|2879.74|2879.74|2879.57|2879.57|2879.74|2879.74|2879.57|2879.57|0
1629098130000|2021-08-16 07:15:30|2879.58|2879.58|2879.75|2879.75|2879.75|2879.75|2879.13|2879.13|0
1629098140000|2021-08-16 07:15:40|2879.58|2879.58|2879.37|2879.37|2880.35|2880.35|2879.04|2879.04|0
1629098150000|2021-08-16 07:15:50|2879.54|2879.54|2879.07|2879.07|2879.54|2879.54|2878.39|2878.39|0
1629098160000|2021-08-16 07:16:00|2878.9|2878.9|2878.84|2878.84|2879.03|2879.03|2878.84|2878.84|0
1629098170000|2021-08-16 07:16:10|2878.67|2878.67|2878.38|2878.38|2878.67|2878.67|2878.38|2878.38|0
1629098180000|2021-08-16 07:16:20|2877.26|2877.26|2877.42|2877.42|2877.59|2877.59|2877.26|2877.26|0
1629098190000|2021-08-16 07:16:30|2877.4|2877.4|2878.2|2878.2|2878.24|2878.24|2877.4|2877.4|0
1629098200000|2021-08-16 07:16:40|2878.03|2878.03|2877.62|2877.62|2878.03|2878.03|2877.62|2877.62|0
1629098210000|2021-08-16 07:16:50|2877.67|2877.67|2877.58|2877.58|2877.67|2877.67|2877.56|2877.56|0
1629098220000|2021-08-16 07:17:00|2876.75|2876.75|2877.23|2877.23|2877.64|2877.64|2876.75|2876.75|0
1629098230000|2021-08-16 07:17:10|2876.23|2876.23|2875.99|2875.99|2876.73|2876.73|2875.5|2875.5|0
1629098250000|2021-08-16 07:17:30|2876.08|2876.08|2876.61|2876.61|2876.61|2876.61|2876.08|2876.08|0
1629098260000|2021-08-16 07:17:40|2876.94|2876.94|2877.46|2877.46|2877.56|2877.56|2876.94|2876.94|0
1629098270000|2021-08-16 07:17:50|2877.75|2877.75|2877.83|2877.83|2877.83|2877.83|2877.75|2877.75|0
1629098280000|2021-08-16 07:18:00|2877.95|2877.95|2877.96|2877.96|2878.04|2878.04|2877.95|2877.95|0
1629098290000|2021-08-16 07:18:10|2878.29|2878.29|2880.49|2880.49|2880.69|2880.69|2878.29|2878.29|0
1629098300000|2021-08-16 07:18:20|2880.54|2880.54|2880.33|2880.33|2880.54|2880.54|2880.33|2880.33|0
1629098320000|2021-08-16 07:18:40|2881.28|2881.28|2881.72|2881.72|2881.72|2881.72|2881.28|2881.28|0
1629098330000|2021-08-16 07:18:50|2881.67|2881.67|2881.52|2881.52|2881.69|2881.69|2881.52|2881.52|0
1629098340000|2021-08-16 07:19:00|2881.58|2881.58|2881.98|2881.98|2881.98|2881.98|2881.58|2881.58|0
1629098350000|2021-08-16 07:19:10|2881.99|2881.99|2883.66|2883.66|2883.85|2883.85|2881.99|2881.99|0
1629098360000|2021-08-16 07:19:20|2883.69|2883.69|2883.52|2883.52|2883.69|2883.69|2883.52|2883.52|0
1629098380000|2021-08-16 07:19:40|2883.23|2883.23|2883.18|2883.18|2883.23|2883.23|2883.18|2883.18|0
1629098390000|2021-08-16 07:19:50|2883.22|2883.22|2883.34|2883.34|2883.39|2883.39|2883.22|2883.22|0
1629098400000|2021-08-16 07:20:00|2883.57|2883.57|2883.67|2883.67|2883.83|2883.83|2883.57|2883.57|0
1629098410000|2021-08-16 07:20:10|2883.62|2883.62|2883.58|2883.58|2883.62|2883.62|2883.58|2883.58|0
1629098420000|2021-08-16 07:20:20|2883.66|2883.66|2884.11|2884.11|2884.11|2884.11|2883.42|2883.42|0
1629098430000|2021-08-16 07:20:30|2884.66|2884.66|2884.66|2884.66|2884.66|2884.66|2884.66|2884.66|0
1629098440000|2021-08-16 07:20:40|2884.82|2884.82|2885.48|2885.48|2885.48|2885.48|2884.74|2884.74|0
1629098450000|2021-08-16 07:20:50|2885.66|2885.66|2885.84|2885.84|2885.84|2885.84|2885.66|2885.66|0
1629098460000|2021-08-16 07:21:00|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1629098470000|2021-08-16 07:21:10|2886.01|2886.01|2886.12|2886.12|2886.12|2886.12|2886.01|2886.01|0
1629098480000|2021-08-16 07:21:20|2886.17|2886.17|2886.84|2886.84|2886.84|2886.84|2886.17|2886.17|0
1629098490000|2021-08-16 07:21:30|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|2887.18|0
1629098500000|2021-08-16 07:21:40|2887.35|2887.35|2888.18|2888.18|2888.18|2888.18|2887.35|2887.35|0
1629098510000|2021-08-16 07:21:50|2888.01|2888.01|2888.18|2888.18|2888.18|2888.18|2888.01|2888.01|0
1629098520000|2021-08-16 07:22:00|2888.01|2888.01|2886.23|2886.23|2888.01|2888.01|2886.23|2886.23|0
1629098530000|2021-08-16 07:22:10|2886.19|2886.19|2885.85|2885.85|2886.19|2886.19|2885.85|2885.85|0
1629098550000|2021-08-16 07:22:30|2886.25|2886.25|2886.14|2886.14|2886.25|2886.25|2886.14|2886.14|0
1629098560000|2021-08-16 07:22:40|2884.81|2884.81|2884.77|2884.77|2884.81|2884.81|2884.77|2884.77|0
1629098580000|2021-08-16 07:23:00|2884.25|2884.25|2884.2|2884.2|2884.25|2884.25|2884.14|2884.14|0
1629098590000|2021-08-16 07:23:10|2884.43|2884.43|2883.66|2883.66|2884.49|2884.49|2883.66|2883.66|0
1629098600000|2021-08-16 07:23:20|2883.7|2883.7|2883.74|2883.74|2883.74|2883.74|2883.7|2883.7|0
1629098610000|2021-08-16 07:23:30|2883.96|2883.96|2884.2|2884.2|2884.2|2884.2|2883.96|2883.96|0
1629098620000|2021-08-16 07:23:40|2884.03|2884.03|2883.36|2883.36|2884.03|2884.03|2883.36|2883.36|0
1629098630000|2021-08-16 07:23:50|2883.19|2883.19|2882.86|2882.86|2883.19|2883.19|2882.86|2882.86|0
1629098640000|2021-08-16 07:24:00|2882.8|2882.8|2882.86|2882.86|2883.03|2883.03|2882.8|2882.8|0
1629098650000|2021-08-16 07:24:10|2883.2|2883.2|2884.52|2884.52|2884.52|2884.52|2883.2|2883.2|0
1629098660000|2021-08-16 07:24:20|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|2885.02|0
1629098670000|2021-08-16 07:24:30|2885.27|2885.27|2885.74|2885.74|2885.79|2885.79|2885.27|2885.27|0
1629098680000|2021-08-16 07:24:40|2885.83|2885.83|2885.55|2885.55|2885.83|2885.83|2885.55|2885.55|0
1629098690000|2021-08-16 07:24:50|2885.78|2885.78|2885.9|2885.9|2885.9|2885.9|2885.78|2885.78|0
1629098700000|2021-08-16 07:25:00|2886.29|2886.29|2884.97|2884.97|2886.62|2886.62|2884.56|2884.56|0
1629098710000|2021-08-16 07:25:10|2885.8|2885.8|2885.91|2885.91|2885.91|2885.91|2885.8|2885.8|0
1629098720000|2021-08-16 07:25:20|2885.87|2885.87|2886.04|2886.04|2886.04|2886.04|2885.87|2885.87|0
1629098730000|2021-08-16 07:25:30|2886.12|2886.12|2886.11|2886.11|2886.73|2886.73|2886.11|2886.11|0
1629098740000|2021-08-16 07:25:40|2886.94|2886.94|2887.1|2887.1|2887.1|2887.1|2886.94|2886.94|0
1629098750000|2021-08-16 07:25:50|2887.6|2887.6|2887.63|2887.63|2887.63|2887.63|2887.43|2887.43|0
1629098760000|2021-08-16 07:26:00|2887.47|2887.47|2887.45|2887.45|2888.17|2888.17|2886.97|2886.97|0
1629098770000|2021-08-16 07:26:10|2887.95|2887.95|2887.86|2887.86|2887.95|2887.95|2887.86|2887.86|0
1629098780000|2021-08-16 07:26:20|2888.03|2888.03|2888.6|2888.6|2888.6|2888.6|2887.78|2887.78|0
1629098790000|2021-08-16 07:26:30|2888.69|2888.69|2888.35|2888.35|2888.69|2888.69|2888.35|2888.35|0
1629098800000|2021-08-16 07:26:40|2887.56|2887.56|2888.19|2888.19|2888.19|2888.19|2887.56|2887.56|0
1629098810000|2021-08-16 07:26:50|2888.25|2888.25|2888.35|2888.35|2888.37|2888.37|2888.25|2888.25|0
1629098820000|2021-08-16 07:27:00|2888.43|2888.43|2889.42|2889.42|2889.77|2889.77|2888.43|2888.43|0
1629098830000|2021-08-16 07:27:10|2889.36|2889.36|2888.47|2888.47|2889.36|2889.36|2888.47|2888.47|0
1629098840000|2021-08-16 07:27:20|2888.58|2888.58|2887.48|2887.48|2888.58|2888.58|2887.36|2887.36|0
1629098850000|2021-08-16 07:27:30|2887.31|2887.31|2886.82|2886.82|2887.31|2887.31|2886.82|2886.82|0
1629098860000|2021-08-16 07:27:40|2886.56|2886.56|2886.47|2886.47|2886.56|2886.56|2886.47|2886.47|0
1629098870000|2021-08-16 07:27:50|2887.3|2887.3|2886.57|2886.57|2887.3|2887.3|2886.47|2886.47|0
1629098880000|2021-08-16 07:28:00|2886.74|2886.74|2887.43|2887.43|2887.43|2887.43|2886.74|2886.74|0
1629098890000|2021-08-16 07:28:10|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|2887.76|0
1629098900000|2021-08-16 07:28:20|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|2887.93|0
1629098910000|2021-08-16 07:28:30|2888.37|2888.37|2888.39|2888.39|2888.39|2888.39|2888.37|2888.37|0
1629098920000|2021-08-16 07:28:40|2888.44|2888.44|2888.44|2888.44|2888.44|2888.44|2888.44|2888.44|0
1629098930000|2021-08-16 07:28:50|2888.61|2888.61|2888.53|2888.53|2888.61|2888.61|2888.53|2888.53|0
1629098940000|2021-08-16 07:29:00|2888.42|2888.42|2887.95|2887.95|2888.68|2888.68|2887.95|2887.95|0
1629098960000|2021-08-16 07:29:20|2888.12|2888.12|2888.12|2888.12|2888.12|2888.12|2888.12|2888.12|0
1629098970000|2021-08-16 07:29:30|2887.95|2887.95|2886.78|2886.78|2887.95|2887.95|2886.55|2886.55|0
1629098980000|2021-08-16 07:29:40|2887.27|2887.27|2887.21|2887.21|2887.27|2887.27|2887.21|2887.21|0
1629098990000|2021-08-16 07:29:50|2887.5|2887.5|2887.54|2887.54|2887.54|2887.54|2887.5|2887.5|0
1629099000000|2021-08-16 07:30:00|2887.38|2887.38|2889.1|2889.1|2889.1|2889.1|2887.38|2887.38|0
1629099010000|2021-08-16 07:30:10|2889.2|2889.2|2889.54|2889.54|2889.54|2889.54|2889.2|2889.2|0
1629099020000|2021-08-16 07:30:20|2889.38|2889.38|2890.09|2890.09|2890.09|2890.09|2889.38|2889.38|0
1629099040000|2021-08-16 07:30:40|2889.76|2889.76|2889.81|2889.81|2889.81|2889.81|2889.76|2889.76|0
1629099050000|2021-08-16 07:30:50|2889.47|2889.47|2889.44|2889.44|2889.47|2889.47|2889.44|2889.44|0
1629099060000|2021-08-16 07:31:00|2889.46|2889.46|2889.44|2889.44|2889.46|2889.46|2889.44|2889.44|0
1629099070000|2021-08-16 07:31:10|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|2889.11|0
1629099080000|2021-08-16 07:31:20|2889.22|2889.22|2888.89|2888.89|2889.22|2889.22|2888.89|2888.89|0
1629099090000|2021-08-16 07:31:30|2888.94|2888.94|2889.28|2889.28|2889.28|2889.28|2888.94|2888.94|0
1629099100000|2021-08-16 07:31:40|2888.94|2888.94|2888.78|2888.78|2888.94|2888.94|2888.78|2888.78|0
1629099110000|2021-08-16 07:31:50|2888.72|2888.72|2888.83|2888.83|2888.83|2888.83|2888.49|2888.49|0
1629099120000|2021-08-16 07:32:00|2888.38|2888.38|2888.46|2888.46|2888.46|2888.46|2887.55|2887.55|0
1629099130000|2021-08-16 07:32:10|2888.35|2888.35|2888.02|2888.02|2888.35|2888.35|2888.02|2888.02|0
1629099140000|2021-08-16 07:32:20|2887.97|2887.97|2887.35|2887.35|2888.02|2888.02|2887.02|2887.02|0
1629099150000|2021-08-16 07:32:30|2887.89|2887.89|2887.67|2887.67|2887.89|2887.89|2887.67|2887.67|0
1629099160000|2021-08-16 07:32:40|2887.34|2887.34|2887.23|2887.23|2887.34|2887.34|2887.23|2887.23|0
1629099170000|2021-08-16 07:32:50|2887.56|2887.56|2887.89|2887.89|2888.22|2888.22|2887.56|2887.56|0
1629099180000|2021-08-16 07:33:00|2887.83|2887.83|2887.23|2887.23|2887.89|2887.89|2887.23|2887.23|0
1629099190000|2021-08-16 07:33:10|2887.4|2887.4|2887.74|2887.74|2887.74|2887.74|2887.4|2887.4|0
1629099200000|2021-08-16 07:33:20|2888.73|2888.73|2889.21|2889.21|2889.21|2889.21|2888.73|2888.73|0
1629099220000|2021-08-16 07:33:40|2888.72|2888.72|2888.12|2888.12|2888.72|2888.72|2888.12|2888.12|0
1629099230000|2021-08-16 07:33:50|2887.99|2887.99|2888.44|2888.44|2888.44|2888.44|2887.99|2887.99|0
1629099240000|2021-08-16 07:34:00|2888.94|2888.94|2888.32|2888.32|2889.05|2889.05|2888.32|2888.32|0
1629099250000|2021-08-16 07:34:10|2888.55|2888.55|2888.22|2888.22|2888.72|2888.72|2888.22|2888.22|0
1629099260000|2021-08-16 07:34:20|2887.99|2887.99|2888.6|2888.6|2888.6|2888.6|2887.99|2887.99|0
1629099270000|2021-08-16 07:34:30|2888.64|2888.64|2888.09|2888.09|2888.64|2888.64|2888.06|2888.06|0
1629099280000|2021-08-16 07:34:40|2887.64|2887.64|2886.46|2886.46|2887.64|2887.64|2886.46|2886.46|0
1629099300000|2021-08-16 07:35:00|2886.57|2886.57|2886.43|2886.43|2886.57|2886.57|2886.43|2886.43|0
1629099310000|2021-08-16 07:35:10|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|2886.48|0
1629099320000|2021-08-16 07:35:20|2885.99|2885.99|2884.67|2884.67|2886.07|2886.07|2884.67|2884.67|0
1629099330000|2021-08-16 07:35:30|2884.96|2884.96|2885.48|2885.48|2885.48|2885.48|2884.96|2884.96|0
1629099340000|2021-08-16 07:35:40|2886.15|2886.15|2886.03|2886.03|2886.31|2886.31|2886.03|2886.03|0
1629099350000|2021-08-16 07:35:50|2885.92|2885.92|2885.31|2885.31|2885.92|2885.92|2885.31|2885.31|0
1629099360000|2021-08-16 07:36:00|2885.27|2885.27|2885.39|2885.39|2885.41|2885.41|2885.21|2885.21|0
1629099370000|2021-08-16 07:36:10|2885.43|2885.43|2885.59|2885.59|2885.59|2885.59|2885.26|2885.26|0
1629099380000|2021-08-16 07:36:20|2885.43|2885.43|2885.39|2885.39|2885.43|2885.43|2885.39|2885.39|0
1629099390000|2021-08-16 07:36:30|2885.35|2885.35|2885.89|2885.89|2885.93|2885.93|2885.35|2885.35|0
1629099410000|2021-08-16 07:36:50|2886.06|2886.06|2886.51|2886.51|2886.51|2886.51|2886.06|2886.06|0
1629099420000|2021-08-16 07:37:00|2886.84|2886.84|2886.76|2886.76|2886.84|2886.84|2886.67|2886.67|0
1629099430000|2021-08-16 07:37:10|2886.51|2886.51|2886.14|2886.14|2886.51|2886.51|2886.11|2886.11|0
1629099440000|2021-08-16 07:37:20|2886.15|2886.15|2886.45|2886.45|2886.45|2886.45|2886.05|2886.05|0
1629099450000|2021-08-16 07:37:30|2886.28|2886.28|2886.02|2886.02|2886.28|2886.28|2886.02|2886.02|0
1629099470000|2021-08-16 07:37:50|2886.19|2886.19|2886.69|2886.69|2886.69|2886.69|2886.19|2886.19|0
1629099480000|2021-08-16 07:38:00|2886.57|2886.57|2886.64|2886.64|2886.97|2886.97|2886.57|2886.57|0
1629099490000|2021-08-16 07:38:10|2886.65|2886.65|2886.12|2886.12|2886.65|2886.65|2886.12|2886.12|0
1629099500000|2021-08-16 07:38:20|2886.06|2886.06|2886.99|2886.99|2886.99|2886.99|2886.06|2886.06|0
1629099520000|2021-08-16 07:38:40|2887.04|2887.04|2887.89|2887.89|2888.06|2888.06|2887.04|2887.04|0
1629099530000|2021-08-16 07:38:50|2888.06|2888.06|2887.89|2887.89|2888.06|2888.06|2887.89|2887.89|0
1629099540000|2021-08-16 07:39:00|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|0
1629099550000|2021-08-16 07:39:10|2887.52|2887.52|2887.63|2887.63|2887.63|2887.63|2887.52|2887.52|0
1629099560000|2021-08-16 07:39:20|2887.45|2887.45|2887.01|2887.01|2887.45|2887.45|2887.01|2887.01|0
1629099570000|2021-08-16 07:39:30|2887.34|2887.34|2887.97|2887.97|2887.97|2887.97|2887.34|2887.34|0
1629099590000|2021-08-16 07:39:50|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|2887.86|0
1629099600000|2021-08-16 07:40:00|2887.81|2887.81|2887.48|2887.48|2887.81|2887.81|2887.48|2887.48|0
1629099610000|2021-08-16 07:40:10|2887.42|2887.42|2887.38|2887.38|2887.42|2887.42|2887.38|2887.38|0
1629099630000|2021-08-16 07:40:30|2886.91|2886.91|2886.69|2886.69|2886.91|2886.91|2886.69|2886.69|0
1629099640000|2021-08-16 07:40:40|2886.58|2886.58|2886.42|2886.42|2886.58|2886.58|2886.42|2886.42|0
1629099650000|2021-08-16 07:40:50|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1629099660000|2021-08-16 07:41:00|2887|2887|2889.07|2889.07|2889.07|2889.07|2887|2887|0
1629099670000|2021-08-16 07:41:10|2889.11|2889.11|2889.04|2889.04|2889.22|2889.22|2888.94|2888.94|0
1629099680000|2021-08-16 07:41:20|2889.1|2889.1|2889.31|2889.31|2889.31|2889.31|2889.1|2889.1|0
1629099690000|2021-08-16 07:41:30|2889.29|2889.29|2889.43|2889.43|2889.43|2889.43|2889.27|2889.27|0
1629099700000|2021-08-16 07:41:40|2889.72|2889.72|2890.5|2890.5|2890.5|2890.5|2889.72|2889.72|0
1629099710000|2021-08-16 07:41:50|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|2890.38|0
1629099720000|2021-08-16 07:42:00|2890.44|2890.44|2889.99|2889.99|2890.44|2890.44|2889.99|2889.99|0
1629099730000|2021-08-16 07:42:10|2890.08|2890.08|2889.99|2889.99|2890.08|2890.08|2889.99|2889.99|0
1629099760000|2021-08-16 07:42:40|2889.83|2889.83|2889.83|2889.83|2889.83|2889.83|2889.83|2889.83|0
1629099770000|2021-08-16 07:42:50|2889.99|2889.99|2891.67|2891.67|2891.67|2891.67|2889.97|2889.97|0
1629099780000|2021-08-16 07:43:00|2891.73|2891.73|2891.57|2891.57|2891.73|2891.73|2891.57|2891.57|0
1629099790000|2021-08-16 07:43:10|2891.69|2891.69|2892.4|2892.4|2892.4|2892.4|2891.69|2891.69|0
1629099800000|2021-08-16 07:43:20|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|2892.23|0
1629099810000|2021-08-16 07:43:30|2892.34|2892.34|2892.61|2892.61|2892.61|2892.61|2892.34|2892.34|0
1629099820000|2021-08-16 07:43:40|2892.57|2892.57|2892.63|2892.63|2892.63|2892.63|2892.57|2892.57|0
1629099830000|2021-08-16 07:43:50|2892.79|2892.79|2891.96|2891.96|2892.79|2892.79|2891.96|2891.96|0
1629099840000|2021-08-16 07:44:00|2891.98|2891.98|2891.81|2891.81|2891.98|2891.98|2891.81|2891.81|0
1629099850000|2021-08-16 07:44:10|2891.75|2891.75|2891.34|2891.34|2891.75|2891.75|2891.34|2891.34|0
1629099860000|2021-08-16 07:44:20|2890.67|2890.67|2890.62|2890.62|2890.67|2890.67|2890.62|2890.62|0
1629099870000|2021-08-16 07:44:30|2890.69|2890.69|2890.44|2890.44|2890.86|2890.86|2890.44|2890.44|0
1629099890000|2021-08-16 07:44:50|2891.11|2891.11|2891.16|2891.16|2891.16|2891.16|2891.11|2891.11|0
1629099900000|2021-08-16 07:45:00|2890.99|2890.99|2890.72|2890.72|2891.04|2891.04|2890.72|2890.72|0
1629099910000|2021-08-16 07:45:10|2890.54|2890.54|2890.74|2890.74|2890.79|2890.79|2890.54|2890.54|0
1629099920000|2021-08-16 07:45:20|2890.85|2890.85|2891.91|2891.91|2891.91|2891.91|2890.85|2890.85|0
1629099930000|2021-08-16 07:45:30|2892.07|2892.07|2892.72|2892.72|2892.72|2892.72|2892.07|2892.07|0
1629099940000|2021-08-16 07:45:40|2893.22|2893.22|2893.55|2893.55|2893.55|2893.55|2893.22|2893.22|0
1629099950000|2021-08-16 07:45:50|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|2893.46|0
1629099960000|2021-08-16 07:46:00|2893.58|2893.58|2893.4|2893.4|2893.58|2893.58|2893.4|2893.4|0
1629099970000|2021-08-16 07:46:10|2893.66|2893.66|2893.85|2893.85|2893.85|2893.85|2893.66|2893.66|0
1629099980000|2021-08-16 07:46:20|2893.77|2893.77|2893.4|2893.4|2893.77|2893.77|2893.4|2893.4|0
1629099990000|2021-08-16 07:46:30|2893.33|2893.33|2893.15|2893.15|2893.33|2893.33|2893.07|2893.07|0
1629100000000|2021-08-16 07:46:40|2892.98|2892.98|2892.44|2892.44|2892.98|2892.98|2892.44|2892.44|0
1629100010000|2021-08-16 07:46:50|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|2892.53|0
1629100020000|2021-08-16 07:47:00|2892.44|2892.44|2892.36|2892.36|2892.44|2892.44|2892.36|2892.36|0
1629100030000|2021-08-16 07:47:10|2892.27|2892.27|2892.22|2892.22|2892.27|2892.27|2892.22|2892.22|0
1629100040000|2021-08-16 07:47:20|2892.28|2892.28|2892.01|2892.01|2892.28|2892.28|2892.01|2892.01|0
1629100050000|2021-08-16 07:47:30|2891.43|2891.43|2890.87|2890.87|2891.43|2891.43|2890.87|2890.87|0
1629100060000|2021-08-16 07:47:40|2891.21|2891.21|2891.45|2891.45|2891.49|2891.49|2891.21|2891.21|0
1629100070000|2021-08-16 07:47:50|2891.11|2891.11|2891.35|2891.35|2891.39|2891.39|2891.11|2891.11|0
1629100080000|2021-08-16 07:48:00|2891.29|2891.29|2891.37|2891.37|2891.37|2891.37|2891.29|2891.29|0
1629100090000|2021-08-16 07:48:10|2891.49|2891.49|2891.64|2891.64|2891.64|2891.64|2891.49|2891.49|0
1629100100000|2021-08-16 07:48:20|2891.62|2891.62|2892.27|2892.27|2892.27|2892.27|2891.62|2891.62|0
1629100110000|2021-08-16 07:48:30|2892.31|2892.31|2892.1|2892.1|2892.31|2892.31|2892.1|2892.1|0
1629100120000|2021-08-16 07:48:40|2891.99|2891.99|2891.49|2891.49|2891.99|2891.99|2891.49|2891.49|0
1629100130000|2021-08-16 07:48:50|2891.44|2891.44|2890.61|2890.61|2891.44|2891.44|2890.61|2890.61|0
1629100140000|2021-08-16 07:49:00|2890.57|2890.57|2889.77|2889.77|2890.62|2890.62|2889.77|2889.77|0
1629100150000|2021-08-16 07:49:10|2889.85|2889.85|2889.52|2889.52|2889.85|2889.85|2889.52|2889.52|0
1629100160000|2021-08-16 07:49:20|2889.46|2889.46|2889.52|2889.52|2889.52|2889.52|2889.29|2889.29|0
1629100170000|2021-08-16 07:49:30|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|2889.85|0
1629100180000|2021-08-16 07:49:40|2889.93|2889.93|2889.99|2889.99|2889.99|2889.99|2889.93|2889.93|0
1629100190000|2021-08-16 07:49:50|2890.04|2890.04|2890.04|2890.04|2890.04|2890.04|2890.04|2890.04|0
1629100200000|2021-08-16 07:50:00|2889.71|2889.71|2889.68|2889.68|2889.94|2889.94|2889.68|2889.68|0
1629100210000|2021-08-16 07:50:10|2889.6|2889.6|2889.35|2889.35|2889.87|2889.87|2889.35|2889.35|0
1629100220000|2021-08-16 07:50:20|2889.48|2889.48|2889|2889|2889.5|2889.5|2889|2889|0
1629100230000|2021-08-16 07:50:30|2889.12|2889.12|2889.4|2889.4|2889.4|2889.4|2889.12|2889.12|0
1629100240000|2021-08-16 07:50:40|2889.73|2889.73|2890.12|2890.12|2890.12|2890.12|2889.69|2889.69|0
1629100260000|2021-08-16 07:51:00|2890.45|2890.45|2891.05|2891.05|2891.05|2891.05|2890.45|2890.45|0
1629100270000|2021-08-16 07:51:10|2890.71|2890.71|2890.62|2890.62|2890.71|2890.71|2890.29|2890.29|0
1629100280000|2021-08-16 07:51:20|2890.79|2890.79|2890.59|2890.59|2890.79|2890.79|2890.34|2890.34|0
1629100290000|2021-08-16 07:51:30|2890.08|2890.08|2890|2890|2890.08|2890.08|2890|2890|0
1629100300000|2021-08-16 07:51:40|2889.83|2889.83|2890.77|2890.77|2890.77|2890.77|2889.83|2889.83|0
1629100310000|2021-08-16 07:51:50|2890.61|2890.61|2890.57|2890.57|2890.61|2890.61|2890.57|2890.57|0
1629100320000|2021-08-16 07:52:00|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|2890.4|0
1629100330000|2021-08-16 07:52:10|2890.35|2890.35|2889.72|2889.72|2890.35|2890.35|2889.68|2889.68|0
1629100340000|2021-08-16 07:52:20|2889.7|2889.7|2889.79|2889.79|2889.83|2889.83|2889.28|2889.28|0
1629100350000|2021-08-16 07:52:30|2889.95|2889.95|2889.8|2889.8|2890.01|2890.01|2889.8|2889.8|0
1629100360000|2021-08-16 07:52:40|2889.84|2889.84|2891.01|2891.01|2891.01|2891.01|2889.84|2889.84|0
1629100370000|2021-08-16 07:52:50|2891.35|2891.35|2891.29|2891.29|2891.35|2891.35|2891.29|2891.29|0
1629100380000|2021-08-16 07:53:00|2891.62|2891.62|2891.37|2891.37|2891.71|2891.71|2891.37|2891.37|0
1629100390000|2021-08-16 07:53:10|2891.26|2891.26|2890.87|2890.87|2891.26|2891.26|2890.87|2890.87|0
1629100400000|2021-08-16 07:53:20|2890.96|2890.96|2891.65|2891.65|2891.65|2891.65|2890.96|2890.96|0
1629100410000|2021-08-16 07:53:30|2891.82|2891.82|2892.38|2892.38|2892.38|2892.38|2891.82|2891.82|0
1629100420000|2021-08-16 07:53:40|2892.49|2892.49|2892.91|2892.91|2892.91|2892.91|2892.49|2892.49|0
1629100430000|2021-08-16 07:53:50|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|0
1629100440000|2021-08-16 07:54:00|2893.64|2893.64|2893.96|2893.96|2893.96|2893.96|2893.64|2893.64|0
1629100450000|2021-08-16 07:54:10|2893.98|2893.98|2893.29|2893.29|2894.03|2894.03|2893.29|2893.29|0
1629100460000|2021-08-16 07:54:20|2893.34|2893.34|2892.67|2892.67|2893.34|2893.34|2892.67|2892.67|0
1629100480000|2021-08-16 07:54:40|2892.44|2892.44|2892.38|2892.38|2892.44|2892.44|2892.38|2892.38|0
1629100500000|2021-08-16 07:55:00|2892.23|2892.23|2891.74|2891.74|2892.28|2892.28|2891.74|2891.74|0
1629100510000|2021-08-16 07:55:10|2891.8|2891.8|2891.74|2891.74|2891.8|2891.8|2891.74|2891.74|0
1629100530000|2021-08-16 07:55:30|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|0
1629100540000|2021-08-16 07:55:40|2892.3|2892.3|2892.24|2892.24|2892.3|2892.3|2892.24|2892.24|0
1629100550000|2021-08-16 07:55:50|2892.07|2892.07|2892.57|2892.57|2892.57|2892.57|2892.07|2892.07|0
1629100560000|2021-08-16 07:56:00|2892.7|2892.7|2894.53|2894.53|2894.57|2894.57|2892.7|2892.7|0
1629100570000|2021-08-16 07:56:10|2894.51|2894.51|2894.74|2894.74|2894.74|2894.74|2894.51|2894.51|0
1629100580000|2021-08-16 07:56:20|2894.63|2894.63|2894.55|2894.55|2894.63|2894.63|2894.55|2894.55|0
1629100590000|2021-08-16 07:56:30|2894.76|2894.76|2894.68|2894.68|2894.76|2894.76|2894.64|2894.64|0
1629100600000|2021-08-16 07:56:40|2894.85|2894.85|2895.2|2895.2|2895.36|2895.36|2894.85|2894.85|0
1629100610000|2021-08-16 07:56:50|2895.09|2895.09|2894.57|2894.57|2895.09|2895.09|2894.51|2894.51|0
1629100620000|2021-08-16 07:57:00|2894.62|2894.62|2894.15|2894.15|2894.62|2894.62|2894.15|2894.15|0
1629100630000|2021-08-16 07:57:10|2894.19|2894.19|2894.42|2894.42|2894.42|2894.42|2894.19|2894.19|0
1629100650000|2021-08-16 07:57:30|2894.5|2894.5|2895.18|2895.18|2895.18|2895.18|2894.5|2894.5|0
1629100660000|2021-08-16 07:57:40|2895.51|2895.51|2895.67|2895.67|2895.67|2895.67|2895.51|2895.51|0
1629100670000|2021-08-16 07:57:50|2895.95|2895.95|2895.99|2895.99|2896.03|2896.03|2895.95|2895.95|0
1629100680000|2021-08-16 07:58:00|2896.03|2896.03|2896.21|2896.21|2896.21|2896.21|2895.99|2895.99|0
1629100690000|2021-08-16 07:58:10|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|0
1629100700000|2021-08-16 07:58:20|2896.88|2896.88|2896.79|2896.79|2896.88|2896.88|2896.79|2896.79|0
1629100710000|2021-08-16 07:58:30|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|2896.96|0
1629100720000|2021-08-16 07:58:40|2897.04|2897.04|2897.32|2897.32|2897.38|2897.38|2897.04|2897.04|0
1629100730000|2021-08-16 07:58:50|2897.15|2897.15|2896.88|2896.88|2897.15|2897.15|2896.88|2896.88|0
1629100740000|2021-08-16 07:59:00|2896.82|2896.82|2896.65|2896.65|2896.82|2896.82|2896.65|2896.65|0
1629100750000|2021-08-16 07:59:10|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|2896.71|0
1629100760000|2021-08-16 07:59:20|2896.83|2896.83|2896.66|2896.66|2896.83|2896.83|2896.66|2896.66|0
1629100770000|2021-08-16 07:59:30|2897.2|2897.2|2896.73|2896.73|2897.28|2897.28|2896.73|2896.73|0
1629100780000|2021-08-16 07:59:40|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|0
1629100790000|2021-08-16 07:59:50|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|2896.61|0
1629100800000|2021-08-16 08:00:00|2896.57|2896.57|2896.53|2896.53|2896.57|2896.57|2896.46|2896.46|0
1629100810000|2021-08-16 08:00:10|2896.7|2896.7|2896.34|2896.34|2896.7|2896.7|2896.34|2896.34|0
1629100820000|2021-08-16 08:00:20|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|2896.23|0
1629100840000|2021-08-16 08:00:40|2896.06|2896.06|2895.95|2895.95|2896.06|2896.06|2895.95|2895.95|0
1629100850000|2021-08-16 08:00:50|2895.73|2895.73|2894.91|2894.91|2895.73|2895.73|2894.73|2894.73|0
1629100860000|2021-08-16 08:01:00|2894.67|2894.67|2894.4|2894.4|2894.67|2894.67|2894.4|2894.4|0
1629100870000|2021-08-16 08:01:10|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|2894.23|0
1629100880000|2021-08-16 08:01:20|2894.12|2894.12|2894.08|2894.08|2894.13|2894.13|2894.08|2894.08|0
1629100890000|2021-08-16 08:01:30|2893.9|2893.9|2893.68|2893.68|2893.9|2893.9|2893.68|2893.68|0
1629100900000|2021-08-16 08:01:40|2893.85|2893.85|2894.02|2894.02|2894.02|2894.02|2893.85|2893.85|0
1629100910000|2021-08-16 08:01:50|2894.07|2894.07|2894.27|2894.27|2894.27|2894.27|2894.07|2894.07|0
1629100940000|2021-08-16 08:02:20|2894.19|2894.19|2894.53|2894.53|2894.53|2894.53|2894.19|2894.19|0
1629100950000|2021-08-16 08:02:30|2894.7|2894.7|2894.98|2894.98|2895.09|2895.09|2894.7|2894.7|0
1629100960000|2021-08-16 08:02:40|2895.12|2895.12|2895.2|2895.2|2895.2|2895.2|2895.12|2895.12|0
1629100980000|2021-08-16 08:03:00|2895.68|2895.68|2895.6|2895.6|2895.68|2895.68|2895.6|2895.6|0
1629100990000|2021-08-16 08:03:10|2895.43|2895.43|2895.6|2895.6|2895.6|2895.6|2895.26|2895.26|0
1629101000000|2021-08-16 08:03:20|2895.65|2895.65|2896.04|2896.04|2896.04|2896.04|2895.65|2895.65|0
1629101010000|2021-08-16 08:03:30|2896.32|2896.32|2896.49|2896.49|2896.65|2896.65|2896.32|2896.32|0
1629101050000|2021-08-16 08:04:10|2896.53|2896.53|2896.3|2896.3|2896.53|2896.53|2896.3|2896.3|0
1629101060000|2021-08-16 08:04:20|2895.81|2895.81|2895.77|2895.77|2895.81|2895.81|2895.77|2895.77|0
1629101100000|2021-08-16 08:05:00|2895.66|2895.66|2895.39|2895.39|2895.66|2895.66|2895.39|2895.39|0
1629101110000|2021-08-16 08:05:10|2895.37|2895.37|2895.1|2895.1|2895.37|2895.37|2895.1|2895.1|0
1629101120000|2021-08-16 08:05:20|2895.14|2895.14|2895.47|2895.47|2895.64|2895.64|2895.14|2895.14|0
1629101140000|2021-08-16 08:05:40|2895.3|2895.3|2895.55|2895.55|2895.55|2895.55|2895.3|2895.3|0
1629101150000|2021-08-16 08:05:50|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|2895.64|0
1629101160000|2021-08-16 08:06:00|2895.8|2895.8|2895.99|2895.99|2896.16|2896.16|2895.8|2895.8|0
1629101170000|2021-08-16 08:06:10|2896.03|2896.03|2896.37|2896.37|2896.37|2896.37|2896.03|2896.03|0
1629101180000|2021-08-16 08:06:20|2896.8|2896.8|2897.08|2897.08|2897.14|2897.14|2896.8|2896.8|0
1629101190000|2021-08-16 08:06:30|2897.25|2897.25|2897.54|2897.54|2897.54|2897.54|2897.25|2897.25|0
1629101200000|2021-08-16 08:06:40|2897.77|2897.77|2897.69|2897.69|2897.77|2897.77|2897.69|2897.69|0
1629101210000|2021-08-16 08:06:50|2898.02|2898.02|2897.29|2897.29|2898.02|2898.02|2897.29|2897.29|0
1629101220000|2021-08-16 08:07:00|2897.27|2897.27|2896.59|2896.59|2897.27|2897.27|2896.59|2896.59|0
1629101230000|2021-08-16 08:07:10|2896.53|2896.53|2896.47|2896.47|2896.53|2896.53|2896.47|2896.47|0
1629101240000|2021-08-16 08:07:20|2896.41|2896.41|2896.15|2896.15|2896.41|2896.41|2896.15|2896.15|0
1629101250000|2021-08-16 08:07:30|2896.09|2896.09|2895.26|2895.26|2896.09|2896.09|2895.17|2895.17|0
1629101260000|2021-08-16 08:07:40|2895.43|2895.43|2895.92|2895.92|2895.92|2895.92|2895.43|2895.43|0
1629101270000|2021-08-16 08:07:50|2895.95|2895.95|2895.86|2895.86|2895.95|2895.95|2895.86|2895.86|0
1629101280000|2021-08-16 08:08:00|2895.8|2895.8|2895.66|2895.66|2895.8|2895.8|2895.41|2895.41|0
1629101290000|2021-08-16 08:08:10|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|2895.49|0
1629101300000|2021-08-16 08:08:20|2895.44|2895.44|2895.52|2895.52|2895.69|2895.69|2895.44|2895.44|0
1629101310000|2021-08-16 08:08:30|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|2895.4|0
1629101320000|2021-08-16 08:08:40|2895.29|2895.29|2895.21|2895.21|2895.29|2895.29|2895.21|2895.21|0
1629101330000|2021-08-16 08:08:50|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|2895.03|0
1629101340000|2021-08-16 08:09:00|2895.15|2895.15|2895.46|2895.46|2895.46|2895.46|2895.15|2895.15|0
1629101350000|2021-08-16 08:09:10|2895.51|2895.51|2895.4|2895.4|2895.57|2895.57|2895.4|2895.4|0
1629101360000|2021-08-16 08:09:20|2895.34|2895.34|2895.19|2895.19|2895.34|2895.34|2895.19|2895.19|0
1629101370000|2021-08-16 08:09:30|2895.52|2895.52|2895.06|2895.06|2895.52|2895.52|2895.06|2895.06|0
1629101380000|2021-08-16 08:09:40|2894.9|2894.9|2895.01|2895.01|2895.06|2895.06|2894.9|2894.9|0
1629101390000|2021-08-16 08:09:50|2894.73|2894.73|2893.91|2893.91|2894.73|2894.73|2893.91|2893.91|0
1629101400000|2021-08-16 08:10:00|2893.74|2893.74|2893.21|2893.21|2893.76|2893.76|2893.21|2893.21|0
1629101410000|2021-08-16 08:10:10|2893.17|2893.17|2892.88|2892.88|2893.17|2893.17|2892.88|2892.88|0
1629101420000|2021-08-16 08:10:20|2892.82|2892.82|2892.93|2892.93|2892.93|2892.93|2892.82|2892.82|0
1629101430000|2021-08-16 08:10:30|2893.05|2893.05|2893.03|2893.03|2893.05|2893.05|2892.85|2892.85|0
1629101440000|2021-08-16 08:10:40|2893.14|2893.14|2893.5|2893.5|2893.5|2893.5|2893.14|2893.14|0
1629101450000|2021-08-16 08:10:50|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|2893.34|0
1629101460000|2021-08-16 08:11:00|2893.28|2893.28|2893|2893|2893.28|2893.28|2892.95|2892.95|0
1629101480000|2021-08-16 08:11:20|2892.89|2892.89|2892.64|2892.64|2892.89|2892.89|2892.64|2892.64|0
1629101490000|2021-08-16 08:11:30|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|0
1629101500000|2021-08-16 08:11:40|2892.64|2892.64|2892.7|2892.7|2892.7|2892.7|2892.59|2892.59|0
1629101510000|2021-08-16 08:11:50|2892.87|2892.87|2894.14|2894.14|2894.14|2894.14|2892.87|2892.87|0
1629101520000|2021-08-16 08:12:00|2894.2|2894.2|2894.06|2894.06|2894.2|2894.2|2893.97|2893.97|0
1629101530000|2021-08-16 08:12:10|2893.97|2893.97|2893.81|2893.81|2893.97|2893.97|2893.81|2893.81|0
1629101540000|2021-08-16 08:12:20|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|2893.97|0
1629101580000|2021-08-16 08:13:00|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|2893.89|0
1629101590000|2021-08-16 08:13:10|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|2893.93|0
1629101600000|2021-08-16 08:13:20|2894.05|2894.05|2893.88|2893.88|2894.05|2894.05|2893.88|2893.88|0
1629101610000|2021-08-16 08:13:30|2894.21|2894.21|2893.95|2893.95|2894.27|2894.27|2893.95|2893.95|0
1629101620000|2021-08-16 08:13:40|2893.78|2893.78|2891.9|2891.9|2893.78|2893.78|2891.9|2891.9|0
1629101630000|2021-08-16 08:13:50|2891.73|2891.73|2892.12|2892.12|2892.23|2892.23|2891.73|2891.73|0
1629101640000|2021-08-16 08:14:00|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|2892.08|0
1629101660000|2021-08-16 08:14:20|2892.41|2892.41|2891.82|2891.82|2892.41|2892.41|2891.82|2891.82|0
1629101670000|2021-08-16 08:14:30|2891.49|2891.49|2891.43|2891.43|2891.54|2891.54|2891.43|2891.43|0
1629101680000|2021-08-16 08:14:40|2891.82|2891.82|2891.87|2891.87|2891.87|2891.87|2891.82|2891.82|0
1629101690000|2021-08-16 08:14:50|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.65|2891.65|0
1629101700000|2021-08-16 08:15:00|2891.75|2891.75|2891.46|2891.46|2891.75|2891.75|2891.46|2891.46|0
1629101730000|2021-08-16 08:15:30|2891.35|2891.35|2891.23|2891.23|2891.35|2891.35|2891.23|2891.23|0
1629101740000|2021-08-16 08:15:40|2891.29|2891.29|2887.09|2887.09|2891.29|2891.29|2886.97|2886.97|0
1629101750000|2021-08-16 08:15:50|2886.92|2886.92|2886.74|2886.74|2886.92|2886.92|2886.46|2886.46|0
1629101760000|2021-08-16 08:16:00|2886.69|2886.69|2886.64|2886.64|2886.69|2886.69|2886.64|2886.64|0
1629101770000|2021-08-16 08:16:10|2886.3|2886.3|2886.19|2886.19|2886.3|2886.3|2886.19|2886.19|0
1629101780000|2021-08-16 08:16:20|2886.1|2886.1|2886.06|2886.06|2886.1|2886.1|2886.06|2886.06|0
1629101790000|2021-08-16 08:16:30|2885.95|2885.95|2884.74|2884.74|2885.95|2885.95|2884.74|2884.74|0
1629101800000|2021-08-16 08:16:40|2884.85|2884.85|2884.96|2884.96|2884.96|2884.96|2884.85|2884.85|0
1629101810000|2021-08-16 08:16:50|2884.77|2884.77|2884.37|2884.37|2884.77|2884.77|2884.37|2884.37|0
1629101830000|2021-08-16 08:17:10|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|0
1629101840000|2021-08-16 08:17:20|2884.22|2884.22|2883.73|2883.73|2884.22|2884.22|2883.73|2883.73|0
1629101850000|2021-08-16 08:17:30|2883.45|2883.45|2883.28|2883.28|2883.45|2883.45|2883.28|2883.28|0
1629101860000|2021-08-16 08:17:40|2883.39|2883.39|2883.56|2883.56|2883.56|2883.56|2883.39|2883.39|0
1629101870000|2021-08-16 08:17:50|2883.24|2883.24|2883.03|2883.03|2883.24|2883.24|2883.03|2883.03|0
1629101890000|2021-08-16 08:18:10|2882.3|2882.3|2882.47|2882.47|2882.47|2882.47|2882.3|2882.3|0
1629101900000|2021-08-16 08:18:20|2882.64|2882.64|2882.67|2882.67|2882.84|2882.84|2882.64|2882.64|0
1629101910000|2021-08-16 08:18:30|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|2882.79|0
1629101930000|2021-08-16 08:18:50|2882.94|2882.94|2883.34|2883.34|2883.36|2883.36|2882.94|2882.94|0
1629101940000|2021-08-16 08:19:00|2883.29|2883.29|2883.13|2883.13|2883.29|2883.29|2883.13|2883.13|0
1629101950000|2021-08-16 08:19:10|2883.34|2883.34|2883.05|2883.05|2883.45|2883.45|2883.05|2883.05|0
1629101960000|2021-08-16 08:19:20|2882.71|2882.71|2882.72|2882.72|2882.72|2882.72|2882.71|2882.71|0
1629101980000|2021-08-16 08:19:40|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|2882.78|0
1629101990000|2021-08-16 08:19:50|2882.95|2882.95|2883.18|2883.18|2883.18|2883.18|2882.95|2882.95|0
1629102000000|2021-08-16 08:20:00|2883.4|2883.4|2883.82|2883.82|2883.82|2883.82|2883.4|2883.4|0
1629102010000|2021-08-16 08:20:10|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1629102020000|2021-08-16 08:20:20|2883.93|2883.93|2884.16|2884.16|2884.16|2884.16|2883.93|2883.93|0
1629102040000|2021-08-16 08:20:40|2884.25|2884.25|2884.08|2884.08|2884.25|2884.25|2884.08|2884.08|0
1629102050000|2021-08-16 08:20:50|2884.02|2884.02|2883.79|2883.79|2884.02|2884.02|2883.79|2883.79|0
1629102060000|2021-08-16 08:21:00|2883.57|2883.57|2882.84|2882.84|2883.57|2883.57|2882.84|2882.84|0
1629102070000|2021-08-16 08:21:10|2881.68|2881.68|2882|2882|2882|2882|2881.68|2881.68|0
1629102080000|2021-08-16 08:21:20|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|2882.17|0
1629102090000|2021-08-16 08:21:30|2882.06|2882.06|2881.89|2881.89|2882.06|2882.06|2881.89|2881.89|0
1629102120000|2021-08-16 08:22:00|2881.83|2881.83|2881.18|2881.18|2881.83|2881.83|2880.63|2880.63|0
1629102130000|2021-08-16 08:22:10|2881.02|2881.02|2880.46|2880.46|2881.02|2881.02|2880.46|2880.46|0
1629102150000|2021-08-16 08:22:30|2880.63|2880.63|2880.22|2880.22|2880.63|2880.63|2880.22|2880.22|0
1629102180000|2021-08-16 08:23:00|2879.66|2879.66|2879.47|2879.47|2879.66|2879.66|2879.47|2879.47|0
1629102190000|2021-08-16 08:23:10|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|2879.07|0
1629102200000|2021-08-16 08:23:20|2878.9|2878.9|2879.23|2879.23|2879.23|2879.23|2878.9|2878.9|0
1629102210000|2021-08-16 08:23:30|2879.61|2879.61|2880.83|2880.83|2880.83|2880.83|2879.61|2879.61|0
1629102220000|2021-08-16 08:23:40|2881|2881|2881.12|2881.12|2881.12|2881.12|2881|2881|0
1629102240000|2021-08-16 08:24:00|2881.07|2881.07|2881.02|2881.02|2881.07|2881.07|2880.86|2880.86|0
1629102250000|2021-08-16 08:24:10|2881.03|2881.03|2881.42|2881.42|2881.42|2881.42|2881.03|2881.03|0
1629102270000|2021-08-16 08:24:30|2881.51|2881.51|2881.37|2881.37|2881.51|2881.51|2881.37|2881.37|0
1629102280000|2021-08-16 08:24:40|2881.41|2881.41|2881.75|2881.75|2881.75|2881.75|2881.41|2881.41|0
1629102300000|2021-08-16 08:25:00|2881.58|2881.58|2881.24|2881.24|2881.58|2881.58|2881.07|2881.07|0
1629102310000|2021-08-16 08:25:10|2881.28|2881.28|2881.78|2881.78|2881.78|2881.78|2881.28|2881.28|0
1629102320000|2021-08-16 08:25:20|2881.62|2881.62|2881.5|2881.5|2881.62|2881.62|2881.5|2881.5|0
1629102330000|2021-08-16 08:25:30|2881.44|2881.44|2881.5|2881.5|2881.5|2881.5|2881.44|2881.44|0
1629102360000|2021-08-16 08:26:00|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|2881.42|0
1629102380000|2021-08-16 08:26:20|2881.59|2881.59|2881.5|2881.5|2881.59|2881.59|2881.5|2881.5|0
1629102390000|2021-08-16 08:26:30|2881.61|2881.61|2881.73|2881.73|2881.73|2881.73|2881.61|2881.61|0
1629102400000|2021-08-16 08:26:40|2881.81|2881.81|2882.22|2882.22|2882.22|2882.22|2881.81|2881.81|0
1629102410000|2021-08-16 08:26:50|2882.38|2882.38|2882.5|2882.5|2882.59|2882.59|2882.38|2882.38|0
1629102420000|2021-08-16 08:27:00|2882.67|2882.67|2882.88|2882.88|2882.88|2882.88|2882.67|2882.67|0
1629102430000|2021-08-16 08:27:10|2882.66|2882.66|2882.63|2882.63|2882.66|2882.66|2882.63|2882.63|0
1629102440000|2021-08-16 08:27:20|2882.13|2882.13|2882.47|2882.47|2882.47|2882.47|2882.13|2882.13|0
1629102450000|2021-08-16 08:27:30|2882.13|2882.13|2881.29|2881.29|2882.13|2882.13|2881.29|2881.29|0
1629102460000|2021-08-16 08:27:40|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|0
1629102470000|2021-08-16 08:27:50|2881.1|2881.1|2880.66|2880.66|2881.1|2881.1|2880.66|2880.66|0
1629102480000|2021-08-16 08:28:00|2880.33|2880.33|2880.11|2880.11|2880.33|2880.33|2879.96|2879.96|0
1629102490000|2021-08-16 08:28:10|2880.13|2880.13|2879.93|2879.93|2880.13|2880.13|2879.93|2879.93|0
1629102500000|2021-08-16 08:28:20|2879.64|2879.64|2880.13|2880.13|2880.21|2880.21|2879.64|2879.64|0
1629102510000|2021-08-16 08:28:30|2880.11|2880.11|2878.76|2878.76|2880.11|2880.11|2878.76|2878.76|0
1629102520000|2021-08-16 08:28:40|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|0
1629102550000|2021-08-16 08:29:10|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|2879.73|0
1629102560000|2021-08-16 08:29:20|2879.81|2879.81|2879.67|2879.67|2879.81|2879.81|2879.67|2879.67|0
1629102570000|2021-08-16 08:29:30|2879.84|2879.84|2879.31|2879.31|2879.84|2879.84|2879.31|2879.31|0
1629102580000|2021-08-16 08:29:40|2879.14|2879.14|2878.94|2878.94|2879.14|2879.14|2878.94|2878.94|0
1629102590000|2021-08-16 08:29:50|2879.1|2879.1|2879.18|2879.18|2879.27|2879.27|2879.1|2879.1|0
1629102600000|2021-08-16 08:30:00|2879.24|2879.24|2879.63|2879.63|2879.63|2879.63|2879.18|2879.18|0
1629102610000|2021-08-16 08:30:10|2879.4|2879.4|2879.07|2879.07|2879.4|2879.4|2879.07|2879.07|0
1629102620000|2021-08-16 08:30:20|2878.98|2878.98|2876.67|2876.67|2878.98|2878.98|2876.58|2876.58|0
1629102630000|2021-08-16 08:30:30|2876.72|2876.72|2876.88|2876.88|2876.88|2876.88|2876.71|2876.71|0
1629102640000|2021-08-16 08:30:40|2876.99|2876.99|2876.83|2876.83|2876.99|2876.99|2876.83|2876.83|0
1629102660000|2021-08-16 08:31:00|2876.71|2876.71|2876.74|2876.74|2876.74|2876.74|2876.24|2876.24|0
1629102670000|2021-08-16 08:31:10|2876.63|2876.63|2876.34|2876.34|2876.63|2876.63|2876.34|2876.34|0
1629102680000|2021-08-16 08:31:20|2876.4|2876.4|2876.12|2876.12|2876.46|2876.46|2876.12|2876.12|0
1629102710000|2021-08-16 08:31:50|2876.29|2876.29|2876.53|2876.53|2876.59|2876.59|2876.29|2876.29|0
1629102720000|2021-08-16 08:32:00|2876.37|2876.37|2875.99|2875.99|2876.37|2876.37|2875.86|2875.86|0
1629102730000|2021-08-16 08:32:10|2875.9|2875.9|2875.34|2875.34|2875.9|2875.9|2875.34|2875.34|0
1629102740000|2021-08-16 08:32:20|2875.18|2875.18|2875.4|2875.4|2875.4|2875.4|2875.18|2875.18|0
1629102750000|2021-08-16 08:32:30|2875.23|2875.23|2874.63|2874.63|2875.23|2875.23|2874.63|2874.63|0
1629102760000|2021-08-16 08:32:40|2874.55|2874.55|2875.19|2875.19|2875.19|2875.19|2874.49|2874.49|0
1629102770000|2021-08-16 08:32:50|2875.23|2875.23|2875.4|2875.4|2875.4|2875.4|2875.23|2875.23|0
1629102780000|2021-08-16 08:33:00|2875.51|2875.51|2876|2876|2876|2876|2875.51|2875.51|0
1629102790000|2021-08-16 08:33:10|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1629102800000|2021-08-16 08:33:20|2876.06|2876.06|2876.29|2876.29|2876.29|2876.29|2875.97|2875.97|0
1629102810000|2021-08-16 08:33:30|2876.46|2876.46|2876.57|2876.57|2876.73|2876.73|2876.46|2876.46|0
1629102820000|2021-08-16 08:33:40|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|0
1629102830000|2021-08-16 08:33:50|2876.48|2876.48|2874.73|2874.73|2876.48|2876.48|2874.73|2874.73|0
1629102840000|2021-08-16 08:34:00|2874.84|2874.84|2874.67|2874.67|2874.84|2874.84|2874.67|2874.67|0
1629102850000|2021-08-16 08:34:10|2874.73|2874.73|2875.39|2875.39|2875.43|2875.43|2874.73|2874.73|0
1629102860000|2021-08-16 08:34:20|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|2875.22|0
1629102870000|2021-08-16 08:34:30|2875.23|2875.23|2875.81|2875.81|2875.81|2875.81|2875.23|2875.23|0
1629102880000|2021-08-16 08:34:40|2875.76|2875.76|2875.92|2875.92|2875.92|2875.92|2875.76|2875.76|0
1629102900000|2021-08-16 08:35:00|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|0
1629102930000|2021-08-16 08:35:30|2875.55|2875.55|2875.44|2875.44|2875.55|2875.55|2875.44|2875.44|0
1629102940000|2021-08-16 08:35:40|2875.42|2875.42|2874.93|2874.93|2875.49|2875.49|2874.93|2874.93|0
1629102950000|2021-08-16 08:35:50|2874.26|2874.26|2874.3|2874.3|2874.3|2874.3|2873.8|2873.8|0
1629102960000|2021-08-16 08:36:00|2874.99|2874.99|2875.09|2875.09|2875.31|2875.31|2874.99|2874.99|0
1629102970000|2021-08-16 08:36:10|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|0
1629102980000|2021-08-16 08:36:20|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|0
1629102990000|2021-08-16 08:36:30|2874.95|2874.95|2875.38|2875.38|2875.38|2875.38|2874.95|2874.95|0
1629103000000|2021-08-16 08:36:40|2875.04|2875.04|2875.08|2875.08|2875.08|2875.08|2875.04|2875.04|0
1629103020000|2021-08-16 08:37:00|2874.9|2874.9|2874.85|2874.85|2874.9|2874.9|2874.74|2874.74|0
1629103030000|2021-08-16 08:37:10|2874.04|2874.04|2873.79|2873.79|2874.04|2874.04|2873.79|2873.79|0
1629103040000|2021-08-16 08:37:20|2873.81|2873.81|2873.81|2873.81|2873.87|2873.87|2873.81|2873.81|0
1629103060000|2021-08-16 08:37:40|2873.73|2873.73|2873.38|2873.38|2873.73|2873.73|2873.38|2873.38|0
1629103070000|2021-08-16 08:37:50|2873.5|2873.5|2873.18|2873.18|2873.55|2873.55|2873.18|2873.18|0
1629103080000|2021-08-16 08:38:00|2873.06|2873.06|2873.09|2873.09|2873.18|2873.18|2873.06|2873.06|0
1629103090000|2021-08-16 08:38:10|2873.01|2873.01|2873.13|2873.13|2873.13|2873.13|2872.84|2872.84|0
1629103100000|2021-08-16 08:38:20|2872.95|2872.95|2872.9|2872.9|2872.95|2872.95|2872.9|2872.9|0
1629103110000|2021-08-16 08:38:30|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1629103120000|2021-08-16 08:38:40|2872.9|2872.9|2872.69|2872.69|2872.9|2872.9|2872.69|2872.69|0
1629103130000|2021-08-16 08:38:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1629103140000|2021-08-16 08:39:00|2872.49|2872.49|2871.96|2871.96|2872.49|2872.49|2871.96|2871.96|0
1629103150000|2021-08-16 08:39:10|2871.85|2871.85|2872.02|2872.02|2872.02|2872.02|2871.85|2871.85|0
1629103160000|2021-08-16 08:39:20|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1629103170000|2021-08-16 08:39:30|2871.89|2871.89|2872.7|2872.7|2872.7|2872.7|2871.89|2871.89|0
1629103190000|2021-08-16 08:39:50|2873.04|2873.04|2873.79|2873.79|2873.79|2873.79|2873.04|2873.04|0
1629103210000|2021-08-16 08:40:10|2873.96|2873.96|2874.18|2874.18|2874.18|2874.18|2873.96|2873.96|0
1629103220000|2021-08-16 08:40:20|2874.24|2874.24|2874.72|2874.72|2874.83|2874.83|2874.24|2874.24|0
1629103230000|2021-08-16 08:40:30|2874.93|2874.93|2875.13|2875.13|2875.3|2875.3|2874.93|2874.93|0
1629103240000|2021-08-16 08:40:40|2875.02|2875.02|2875.35|2875.35|2875.35|2875.35|2875.02|2875.02|0
1629103260000|2021-08-16 08:41:00|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1629103270000|2021-08-16 08:41:10|2876|2876|2876.19|2876.19|2876.19|2876.19|2876|2876|0
1629103280000|2021-08-16 08:41:20|2876.25|2876.25|2876.42|2876.42|2876.42|2876.42|2876.25|2876.25|0
1629103290000|2021-08-16 08:41:30|2875.67|2875.67|2875.64|2875.64|2875.67|2875.67|2875.53|2875.53|0
1629103310000|2021-08-16 08:41:50|2875.86|2875.86|2875.94|2875.94|2876|2876|2875.86|2875.86|0
1629103340000|2021-08-16 08:42:20|2875.55|2875.55|2875.32|2875.32|2875.55|2875.55|2874.82|2874.82|0
1629103360000|2021-08-16 08:42:40|2875.26|2875.26|2875.26|2875.26|2875.32|2875.32|2875.26|2875.26|0
1629103370000|2021-08-16 08:42:50|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1629103380000|2021-08-16 08:43:00|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|2875.18|0
1629103390000|2021-08-16 08:43:10|2875.51|2875.51|2876.58|2876.58|2876.58|2876.58|2875.51|2875.51|0
1629103400000|2021-08-16 08:43:20|2876.66|2876.66|2877|2877|2877|2877|2876.66|2876.66|0
1629103410000|2021-08-16 08:43:30|2876.89|2876.89|2877.41|2877.41|2877.41|2877.41|2876.89|2876.89|0
1629103420000|2021-08-16 08:43:40|2877.52|2877.52|2877.47|2877.47|2877.52|2877.52|2877.47|2877.47|0
1629103430000|2021-08-16 08:43:50|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|0
1629103440000|2021-08-16 08:44:00|2877.67|2877.67|2877.55|2877.55|2877.72|2877.72|2877.55|2877.55|0
1629103460000|2021-08-16 08:44:20|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|2878.15|0
1629103470000|2021-08-16 08:44:30|2878.66|2878.66|2878.91|2878.91|2879.15|2879.15|2878.66|2878.66|0
1629103480000|2021-08-16 08:44:40|2879.24|2879.24|2878.96|2878.96|2879.24|2879.24|2878.96|2878.96|0
1629103490000|2021-08-16 08:44:50|2879.05|2879.05|2878.81|2878.81|2879.05|2879.05|2878.81|2878.81|0
1629103500000|2021-08-16 08:45:00|2878.48|2878.48|2878.27|2878.27|2878.48|2878.48|2878.27|2878.27|0
1629103510000|2021-08-16 08:45:10|2877.93|2877.93|2878.04|2878.04|2878.04|2878.04|2877.93|2877.93|0
1629103520000|2021-08-16 08:45:20|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|2877.95|0
1629103530000|2021-08-16 08:45:30|2877.84|2877.84|2876.77|2876.77|2877.84|2877.84|2876.77|2876.77|0
1629103540000|2021-08-16 08:45:40|2876.71|2876.71|2876.62|2876.62|2876.71|2876.71|2876.62|2876.62|0
1629103550000|2021-08-16 08:45:50|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1629103560000|2021-08-16 08:46:00|2875.9|2875.9|2875.95|2875.95|2875.95|2875.95|2875.9|2875.9|0
1629103570000|2021-08-16 08:46:10|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|2875.78|0
1629103580000|2021-08-16 08:46:20|2875.67|2875.67|2875.72|2875.72|2875.78|2875.78|2875.67|2875.67|0
1629103590000|2021-08-16 08:46:30|2876.12|2876.12|2876.57|2876.57|2876.61|2876.61|2876.12|2876.12|0
1629103600000|2021-08-16 08:46:40|2876.63|2876.63|2876.85|2876.85|2876.85|2876.85|2876.63|2876.63|0
1629103610000|2021-08-16 08:46:50|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1629103620000|2021-08-16 08:47:00|2876.57|2876.57|2876.16|2876.16|2876.77|2876.77|2876.16|2876.16|0
1629103630000|2021-08-16 08:47:10|2875.93|2875.93|2876.05|2876.05|2876.05|2876.05|2875.93|2875.93|0
1629103640000|2021-08-16 08:47:20|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|2876.22|0
1629103650000|2021-08-16 08:47:30|2876.49|2876.49|2876.44|2876.44|2876.49|2876.49|2876.44|2876.44|0
1629103660000|2021-08-16 08:47:40|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|2876.49|0
1629103670000|2021-08-16 08:47:50|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|2876.44|0
1629103680000|2021-08-16 08:48:00|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1629103690000|2021-08-16 08:48:10|2876.6|2876.6|2876.33|2876.33|2876.6|2876.6|2876.27|2876.27|0
1629103700000|2021-08-16 08:48:20|2876.27|2876.27|2876.11|2876.11|2876.27|2876.27|2876.11|2876.11|0
1629103710000|2021-08-16 08:48:30|2876.28|2876.28|2876.34|2876.34|2876.34|2876.34|2876.28|2876.28|0
1629103730000|2021-08-16 08:48:50|2876.42|2876.42|2876|2876|2876.42|2876.42|2875.89|2875.89|0
1629103740000|2021-08-16 08:49:00|2876.17|2876.17|2876.11|2876.11|2876.17|2876.17|2876.11|2876.11|0
1629103750000|2021-08-16 08:49:10|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|2876.13|0
1629103770000|2021-08-16 08:49:30|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|2876.3|0
1629103780000|2021-08-16 08:49:40|2876.42|2876.42|2876.21|2876.21|2876.42|2876.42|2875.92|2875.92|0
1629103800000|2021-08-16 08:50:00|2875.88|2875.88|2876.15|2876.15|2876.44|2876.44|2875.88|2875.88|0
1629103810000|2021-08-16 08:50:10|2876.1|2876.1|2875.89|2875.89|2876.1|2876.1|2875.87|2875.87|0
1629103820000|2021-08-16 08:50:20|2875.83|2875.83|2876.39|2876.39|2876.39|2876.39|2875.66|2875.66|0
1629103830000|2021-08-16 08:50:30|2876.56|2876.56|2876.72|2876.72|2876.72|2876.72|2876.56|2876.56|0
1629103840000|2021-08-16 08:50:40|2876.56|2876.56|2876.39|2876.39|2876.56|2876.56|2876.39|2876.39|0
1629103850000|2021-08-16 08:50:50|2876.43|2876.43|2876.52|2876.52|2876.52|2876.52|2876.43|2876.43|0
1629103860000|2021-08-16 08:51:00|2876.3|2876.3|2876.27|2876.27|2876.3|2876.3|2876.27|2876.27|0
1629103870000|2021-08-16 08:51:10|2876.28|2876.28|2876.61|2876.61|2876.61|2876.61|2876.28|2876.28|0
1629103880000|2021-08-16 08:51:20|2876.72|2876.72|2877.81|2877.81|2877.81|2877.81|2876.72|2876.72|0
1629103910000|2021-08-16 08:51:50|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|2877.86|0
1629103920000|2021-08-16 08:52:00|2877.9|2877.9|2877.96|2877.96|2877.96|2877.96|2877.9|2877.9|0
1629103930000|2021-08-16 08:52:10|2878.3|2878.3|2878.52|2878.52|2878.52|2878.52|2878.3|2878.3|0
1629103940000|2021-08-16 08:52:20|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|2879.02|0
1629103950000|2021-08-16 08:52:30|2879.1|2879.1|2879.04|2879.04|2879.1|2879.1|2879.04|2879.04|0
1629103970000|2021-08-16 08:52:50|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|2878.82|0
1629103980000|2021-08-16 08:53:00|2879.03|2879.03|2879.03|2879.03|2879.03|2879.03|2879.03|2879.03|0
1629103990000|2021-08-16 08:53:10|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1629104000000|2021-08-16 08:53:20|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.84|2878.84|0
1629104010000|2021-08-16 08:53:30|2879.01|2879.01|2878.76|2878.76|2879.01|2879.01|2878.76|2878.76|0
1629104020000|2021-08-16 08:53:40|2879.09|2879.09|2878.29|2878.29|2879.09|2879.09|2878.23|2878.23|0
1629104040000|2021-08-16 08:54:00|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|2878.01|0
1629104050000|2021-08-16 08:54:10|2877.92|2877.92|2877.76|2877.76|2877.92|2877.92|2877.76|2877.76|0
1629104060000|2021-08-16 08:54:20|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|2877.59|0
1629104070000|2021-08-16 08:54:30|2877.58|2877.58|2877.37|2877.37|2877.58|2877.58|2877.37|2877.37|0
1629104100000|2021-08-16 08:55:00|2877.25|2877.25|2875.77|2875.77|2877.25|2877.25|2875.61|2875.61|0
1629104110000|2021-08-16 08:55:10|2875.72|2875.72|2876.13|2876.13|2876.13|2876.13|2875.64|2875.64|0
1629104120000|2021-08-16 08:55:20|2876.16|2876.16|2876.33|2876.33|2876.33|2876.33|2876.16|2876.16|0
1629104130000|2021-08-16 08:55:30|2876.38|2876.38|2876.34|2876.34|2876.68|2876.68|2876.34|2876.34|0
1629104140000|2021-08-16 08:55:40|2876.45|2876.45|2876.98|2876.98|2876.98|2876.98|2876.45|2876.45|0
1629104160000|2021-08-16 08:56:00|2876.87|2876.87|2876.53|2876.53|2876.87|2876.87|2876.53|2876.53|0
1629104170000|2021-08-16 08:56:10|2876.87|2876.87|2877.46|2877.46|2877.46|2877.46|2876.87|2876.87|0
1629104180000|2021-08-16 08:56:20|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|2877.55|0
1629104220000|2021-08-16 08:57:00|2877.84|2877.84|2877.76|2877.76|2877.84|2877.84|2877.74|2877.74|0
1629104230000|2021-08-16 08:57:10|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|2877.85|0
1629104240000|2021-08-16 08:57:20|2877.51|2877.51|2877.97|2877.97|2877.97|2877.97|2877.41|2877.41|0
1629104260000|2021-08-16 08:57:40|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|2878.02|0
1629104270000|2021-08-16 08:57:50|2878.03|2878.03|2877.54|2877.54|2878.03|2878.03|2877.54|2877.54|0
1629104280000|2021-08-16 08:58:00|2877.45|2877.45|2877.62|2877.62|2877.62|2877.62|2877.45|2877.45|0
1629104290000|2021-08-16 08:58:10|2877.45|2877.45|2876.89|2876.89|2877.45|2877.45|2876.89|2876.89|0
1629104300000|2021-08-16 08:58:20|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|2876.8|0
1629104310000|2021-08-16 08:58:30|2876.69|2876.69|2876.06|2876.06|2876.69|2876.69|2876.04|2876.04|0
1629104320000|2021-08-16 08:58:40|2876.11|2876.11|2875.78|2875.78|2876.11|2876.11|2875.78|2875.78|0
1629104330000|2021-08-16 08:58:50|2875.84|2875.84|2875.51|2875.51|2875.84|2875.84|2875.34|2875.34|0
1629104340000|2021-08-16 08:59:00|2875.34|2875.34|2875.76|2875.76|2875.77|2875.77|2875.32|2875.32|0
1629104350000|2021-08-16 08:59:10|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1629104360000|2021-08-16 08:59:20|2875.87|2875.87|2875.85|2875.85|2875.87|2875.87|2875.84|2875.84|0
1629104370000|2021-08-16 08:59:30|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|0
1629104380000|2021-08-16 08:59:40|2875.74|2875.74|2875.52|2875.52|2875.74|2875.74|2875.52|2875.52|0
1629104390000|2021-08-16 08:59:50|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|0
1629104400000|2021-08-16 09:00:00|2875.64|2875.64|2875.71|2875.71|2875.71|2875.71|2875.58|2875.58|0
1629104410000|2021-08-16 09:00:10|2875.76|2875.76|2876.32|2876.32|2876.32|2876.32|2875.76|2875.76|0
1629104420000|2021-08-16 09:00:20|2876.15|2876.15|2875.87|2875.87|2876.15|2876.15|2875.87|2875.87|0
1629104440000|2021-08-16 09:00:40|2875.92|2875.92|2876.18|2876.18|2876.18|2876.18|2875.92|2875.92|0
1629104450000|2021-08-16 09:00:50|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|2876.14|0
1629104490000|2021-08-16 09:01:30|2876.36|2876.36|2876.62|2876.62|2876.62|2876.62|2876.36|2876.36|0
1629104500000|2021-08-16 09:01:40|2876.71|2876.71|2876.54|2876.54|2876.88|2876.88|2876.54|2876.54|0
1629104510000|2021-08-16 09:01:50|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1629104520000|2021-08-16 09:02:00|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|2876.35|0
1629104530000|2021-08-16 09:02:10|2876.13|2876.13|2876.04|2876.04|2876.13|2876.13|2876.04|2876.04|0
1629104540000|2021-08-16 09:02:20|2875.87|2875.87|2875.93|2875.93|2875.93|2875.93|2875.87|2875.87|0
1629104560000|2021-08-16 09:02:40|2875.71|2875.71|2875.65|2875.65|2875.71|2875.71|2875.65|2875.65|0
1629104570000|2021-08-16 09:02:50|2875.69|2875.69|2876.02|2876.02|2876.02|2876.02|2875.69|2875.69|0
1629104590000|2021-08-16 09:03:10|2876.31|2876.31|2876.78|2876.78|2876.78|2876.78|2876.31|2876.31|0
1629104600000|2021-08-16 09:03:20|2876.61|2876.61|2877.2|2877.2|2877.2|2877.2|2876.61|2876.61|0
1629104610000|2021-08-16 09:03:30|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|2877.03|0
1629104620000|2021-08-16 09:03:40|2877.14|2877.14|2877.34|2877.34|2877.34|2877.34|2877.14|2877.14|0
1629104630000|2021-08-16 09:03:50|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|2877.17|0
1629104640000|2021-08-16 09:04:00|2877.22|2877.22|2877.11|2877.11|2877.22|2877.22|2877.11|2877.11|0
1629104650000|2021-08-16 09:04:10|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|2877.06|0
1629104660000|2021-08-16 09:04:20|2877.22|2877.22|2877.53|2877.53|2877.53|2877.53|2877.22|2877.22|0
1629104680000|2021-08-16 09:04:40|2877.57|2877.57|2877.58|2877.58|2877.58|2877.58|2877.57|2877.57|0
1629104690000|2021-08-16 09:04:50|2877.91|2877.91|2878.35|2878.35|2878.35|2878.35|2877.91|2877.91|0
1629104700000|2021-08-16 09:05:00|2878.3|2878.3|2878.25|2878.25|2878.3|2878.3|2878.25|2878.25|0
1629104710000|2021-08-16 09:05:10|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|2877.92|0
1629104730000|2021-08-16 09:05:30|2878.08|2878.08|2877.92|2877.92|2878.08|2878.08|2877.92|2877.92|0
1629104740000|2021-08-16 09:05:40|2877.86|2877.86|2877.62|2877.62|2878.07|2878.07|2877.61|2877.61|0
1629104750000|2021-08-16 09:05:50|2877.67|2877.67|2878.56|2878.56|2878.56|2878.56|2877.67|2877.67|0
1629104760000|2021-08-16 09:06:00|2878.62|2878.62|2878.07|2878.07|2878.63|2878.63|2878.07|2878.07|0
1629104800000|2021-08-16 09:06:40|2878.13|2878.13|2878.29|2878.29|2878.29|2878.29|2878.13|2878.13|0
1629104810000|2021-08-16 09:06:50|2878.18|2878.18|2878.07|2878.07|2878.18|2878.18|2878.06|2878.06|0
1629104820000|2021-08-16 09:07:00|2877.48|2877.48|2876.87|2876.87|2877.48|2877.48|2876.87|2876.87|0
1629104830000|2021-08-16 09:07:10|2876.7|2876.7|2876.87|2876.87|2876.87|2876.87|2876.7|2876.7|0
1629104850000|2021-08-16 09:07:30|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|2876.81|0
1629104860000|2021-08-16 09:07:40|2876.65|2876.65|2876.48|2876.48|2876.65|2876.65|2876.32|2876.32|0
1629104870000|2021-08-16 09:07:50|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|2876.4|0
1629104880000|2021-08-16 09:08:00|2876.28|2876.28|2876|2876|2876.28|2876.28|2876|2876|0
1629104910000|2021-08-16 09:08:30|2875.83|2875.83|2875.61|2875.61|2875.83|2875.83|2875.61|2875.61|0
1629104930000|2021-08-16 09:08:50|2875.56|2875.56|2875.5|2875.5|2875.56|2875.56|2875.5|2875.5|0
1629104940000|2021-08-16 09:09:00|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|2875.56|0
1629104950000|2021-08-16 09:09:10|2875.47|2875.47|2875.56|2875.56|2875.65|2875.65|2875.47|2875.47|0
1629104960000|2021-08-16 09:09:20|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1629104970000|2021-08-16 09:09:30|2875.23|2875.23|2875.15|2875.15|2875.23|2875.23|2875.15|2875.15|0
1629104980000|2021-08-16 09:09:40|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|2875.19|0
1629104990000|2021-08-16 09:09:50|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|2875.15|0
1629105000000|2021-08-16 09:10:00|2875.23|2875.23|2875.87|2875.87|2875.87|2875.87|2875.23|2875.23|0
1629105010000|2021-08-16 09:10:10|2875.91|2875.91|2875.91|2875.91|2875.97|2875.97|2875.91|2875.91|0
1629105030000|2021-08-16 09:10:30|2875.97|2875.97|2875.77|2875.77|2876.02|2876.02|2875.77|2875.77|0
1629105040000|2021-08-16 09:10:40|2875.61|2875.61|2876.11|2876.11|2876.11|2876.11|2875.61|2875.61|0
1629105050000|2021-08-16 09:10:50|2876.15|2876.15|2876.11|2876.11|2876.15|2876.15|2876.11|2876.11|0
1629105060000|2021-08-16 09:11:00|2876.27|2876.27|2876.78|2876.78|2876.78|2876.78|2876.27|2876.27|0
1629105070000|2021-08-16 09:11:10|2876.89|2876.89|2876.97|2876.97|2876.97|2876.97|2876.89|2876.89|0
1629105080000|2021-08-16 09:11:20|2877.06|2877.06|2877.67|2877.67|2877.67|2877.67|2877.06|2877.06|0
1629105090000|2021-08-16 09:11:30|2877.8|2877.8|2878.19|2878.19|2878.19|2878.19|2877.8|2877.8|0
1629105100000|2021-08-16 09:11:40|2878.14|2878.14|2878.6|2878.6|2878.6|2878.6|2878.14|2878.14|0
1629105110000|2021-08-16 09:11:50|2878.94|2878.94|2878.38|2878.38|2878.94|2878.94|2878.05|2878.05|0
1629105120000|2021-08-16 09:12:00|2878.13|2878.13|2878.24|2878.24|2878.24|2878.24|2878.13|2878.13|0
1629105130000|2021-08-16 09:12:10|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1629105140000|2021-08-16 09:12:20|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|2878.35|0
1629105150000|2021-08-16 09:12:30|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|2878.29|0
1629105160000|2021-08-16 09:12:40|2878.35|2878.35|2878.85|2878.85|2878.93|2878.93|2878.35|2878.35|0
1629105170000|2021-08-16 09:12:50|2878.81|2878.81|2878.81|2878.81|2878.93|2878.93|2878.81|2878.81|0
1629105180000|2021-08-16 09:13:00|2878.7|2878.7|2878.22|2878.22|2878.7|2878.7|2878.22|2878.22|0
1629105190000|2021-08-16 09:13:10|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1629105210000|2021-08-16 09:13:30|2878.51|2878.51|2878.62|2878.62|2878.62|2878.62|2878.51|2878.51|0
1629105240000|2021-08-16 09:14:00|2878.58|2878.58|2878.19|2878.19|2878.58|2878.58|2878.19|2878.19|0
1629105250000|2021-08-16 09:14:10|2878.3|2878.3|2879.02|2879.02|2879.02|2879.02|2878.3|2878.3|0
1629105260000|2021-08-16 09:14:20|2879.08|2879.08|2878.75|2878.75|2879.08|2879.08|2878.75|2878.75|0
1629105270000|2021-08-16 09:14:30|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|0
1629105280000|2021-08-16 09:14:40|2878.19|2878.19|2878.35|2878.35|2878.35|2878.35|2878.19|2878.19|0
1629105290000|2021-08-16 09:14:50|2878.29|2878.29|2878.07|2878.07|2878.29|2878.29|2878.07|2878.07|0
1629105300000|2021-08-16 09:15:00|2878.03|2878.03|2877.79|2877.79|2878.03|2878.03|2877.79|2877.79|0
1629105310000|2021-08-16 09:15:10|2877.75|2877.75|2877.79|2877.79|2877.79|2877.79|2877.75|2877.75|0
1629105320000|2021-08-16 09:15:20|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|0
1629105330000|2021-08-16 09:15:30|2877.65|2877.65|2877.59|2877.59|2877.65|2877.65|2877.59|2877.59|0
1629105340000|2021-08-16 09:15:40|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|2877.71|0
1629105350000|2021-08-16 09:15:50|2877.79|2877.79|2877.8|2877.8|2877.85|2877.85|2877.79|2877.79|0
1629105360000|2021-08-16 09:16:00|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|2877.3|0
1629105380000|2021-08-16 09:16:20|2877.08|2877.08|2877.05|2877.05|2877.08|2877.08|2877.05|2877.05|0
1629105400000|2021-08-16 09:16:40|2877.54|2877.54|2877.67|2877.67|2877.67|2877.67|2877.54|2877.54|0
1629105410000|2021-08-16 09:16:50|2878.12|2878.12|2878.31|2878.31|2878.31|2878.31|2878.12|2878.12|0
1629105420000|2021-08-16 09:17:00|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.31|2878.31|0
1629105430000|2021-08-16 09:17:10|2878.41|2878.41|2878.47|2878.47|2878.47|2878.47|2878.41|2878.41|0
1629105440000|2021-08-16 09:17:20|2878.2|2878.2|2878.25|2878.25|2878.25|2878.25|2878.08|2878.08|0
1629105470000|2021-08-16 09:17:50|2878.29|2878.29|2878.21|2878.21|2878.29|2878.29|2878.21|2878.21|0
1629105480000|2021-08-16 09:18:00|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1629105500000|2021-08-16 09:18:20|2878.26|2878.26|2878.36|2878.36|2878.36|2878.36|2878.26|2878.26|0
1629105550000|2021-08-16 09:19:10|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|2878.42|0
1629105560000|2021-08-16 09:19:20|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1629105570000|2021-08-16 09:19:30|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|2878.64|0
1629105580000|2021-08-16 09:19:40|2878.7|2878.7|2878.92|2878.92|2878.92|2878.92|2878.7|2878.7|0
1629105600000|2021-08-16 09:20:00|2878.93|2878.93|2879.19|2879.19|2879.19|2879.19|2878.88|2878.88|0
1629105610000|2021-08-16 09:20:10|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|0
1629105630000|2021-08-16 09:20:30|2879.32|2879.32|2879.04|2879.04|2879.32|2879.32|2879.04|2879.04|0
1629105640000|2021-08-16 09:20:40|2879|2879|2879.08|2879.08|2879.08|2879.08|2879|2879|0
1629105650000|2021-08-16 09:20:50|2879.25|2879.25|2879.03|2879.03|2879.25|2879.25|2879.03|2879.03|0
1629105660000|2021-08-16 09:21:00|2878.86|2878.86|2878.8|2878.8|2878.86|2878.86|2878.8|2878.8|0
1629105670000|2021-08-16 09:21:10|2878.74|2878.74|2878.06|2878.06|2878.74|2878.74|2878.02|2878.02|0
1629105690000|2021-08-16 09:21:30|2878.23|2878.23|2878.35|2878.35|2878.35|2878.35|2878.23|2878.23|0
1629105710000|2021-08-16 09:21:50|2878.51|2878.51|2877.81|2877.81|2878.51|2878.51|2877.81|2877.81|0
1629105720000|2021-08-16 09:22:00|2877.75|2877.75|2877.19|2877.19|2877.75|2877.75|2877.13|2877.13|0
1629105730000|2021-08-16 09:22:10|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|0
1629105740000|2021-08-16 09:22:20|2877.08|2877.08|2876.83|2876.83|2877.08|2877.08|2876.74|2876.74|0
1629105750000|2021-08-16 09:22:30|2876.85|2876.85|2876.9|2876.9|2876.9|2876.9|2876.85|2876.85|0
1629105760000|2021-08-16 09:22:40|2876.94|2876.94|2876.77|2876.77|2876.94|2876.94|2876.77|2876.77|0
1629105770000|2021-08-16 09:22:50|2876.94|2876.94|2876.99|2876.99|2876.99|2876.99|2876.94|2876.94|0
1629105790000|2021-08-16 09:23:10|2877.16|2877.16|2877.24|2877.24|2877.24|2877.24|2877.16|2877.16|0
1629105800000|2021-08-16 09:23:20|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|2877.2|0
1629105820000|2021-08-16 09:23:40|2877.16|2877.16|2877.19|2877.19|2877.19|2877.19|2877.08|2877.08|0
1629105830000|2021-08-16 09:23:50|2877.23|2877.23|2877.46|2877.46|2877.46|2877.46|2877.23|2877.23|0
1629105840000|2021-08-16 09:24:00|2877.43|2877.43|2877.76|2877.76|2877.88|2877.88|2877.43|2877.43|0
1629105860000|2021-08-16 09:24:20|2877.92|2877.92|2878.2|2878.2|2878.2|2878.2|2877.92|2877.92|0
1629105870000|2021-08-16 09:24:30|2878.29|2878.29|2878.12|2878.12|2878.29|2878.29|2878.12|2878.12|0
1629105880000|2021-08-16 09:24:40|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|2878.18|0
1629105900000|2021-08-16 09:25:00|2878.07|2878.07|2878.01|2878.01|2878.07|2878.07|2878.01|2878.01|0
1629105910000|2021-08-16 09:25:10|2877.57|2877.57|2877.24|2877.24|2877.57|2877.57|2877.14|2877.14|0
1629105920000|2021-08-16 09:25:20|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1629105930000|2021-08-16 09:25:30|2877.31|2877.31|2877.27|2877.27|2877.31|2877.31|2877.27|2877.27|0
1629105960000|2021-08-16 09:26:00|2877.03|2877.03|2876.59|2876.59|2877.03|2877.03|2876.59|2876.59|0
1629105970000|2021-08-16 09:26:10|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|2876.55|0
1629105980000|2021-08-16 09:26:20|2876.72|2876.72|2876.19|2876.19|2876.72|2876.72|2876.19|2876.19|0
1629106000000|2021-08-16 09:26:40|2876.28|2876.28|2875.67|2875.67|2876.28|2876.28|2875.67|2875.67|0
1629106010000|2021-08-16 09:26:50|2875.33|2875.33|2875.5|2875.5|2875.5|2875.5|2875.28|2875.28|0
1629106030000|2021-08-16 09:27:10|2875.39|2875.39|2874.75|2874.75|2875.39|2875.39|2874.75|2874.75|0
1629106040000|2021-08-16 09:27:20|2874.67|2874.67|2874.67|2874.67|2874.75|2874.75|2874.67|2874.67|0
1629106050000|2021-08-16 09:27:30|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|0
1629106060000|2021-08-16 09:27:40|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1629106080000|2021-08-16 09:28:00|2874.89|2874.89|2874.76|2874.76|2874.99|2874.99|2874.76|2874.76|0
1629106090000|2021-08-16 09:28:10|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|2874.6|0
1629106100000|2021-08-16 09:28:20|2874.52|2874.52|2874.39|2874.39|2874.52|2874.52|2874.39|2874.39|0
1629106110000|2021-08-16 09:28:30|2874.35|2874.35|2874.12|2874.12|2874.35|2874.35|2874.12|2874.12|0
1629106120000|2021-08-16 09:28:40|2873.79|2873.79|2874.17|2874.17|2874.18|2874.18|2873.79|2873.79|0
1629106130000|2021-08-16 09:28:50|2874.34|2874.34|2875.58|2875.58|2875.58|2875.58|2874.34|2874.34|0
1629106150000|2021-08-16 09:29:10|2875.92|2875.92|2876.03|2876.03|2876.36|2876.36|2875.92|2875.92|0
1629106160000|2021-08-16 09:29:20|2875.86|2875.86|2875.75|2875.75|2875.86|2875.86|2875.75|2875.75|0
1629106170000|2021-08-16 09:29:30|2875.74|2875.74|2876.18|2876.18|2876.18|2876.18|2875.74|2875.74|0
1629106180000|2021-08-16 09:29:40|2876.35|2876.35|2876.66|2876.66|2876.66|2876.66|2876.35|2876.35|0
1629106190000|2021-08-16 09:29:50|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1629106200000|2021-08-16 09:30:00|2876.55|2876.55|2876.38|2876.38|2876.55|2876.55|2876.38|2876.38|0
1629106210000|2021-08-16 09:30:10|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|2876.6|0
1629106230000|2021-08-16 09:30:30|2876.66|2876.66|2876.77|2876.77|2876.77|2876.77|2876.66|2876.66|0
1629106240000|2021-08-16 09:30:40|2876.85|2876.85|2877.02|2877.02|2877.02|2877.02|2876.85|2876.85|0
1629106250000|2021-08-16 09:30:50|2877.24|2877.24|2877.58|2877.58|2877.58|2877.58|2877.24|2877.24|0
1629106270000|2021-08-16 09:31:10|2877.69|2877.69|2878.06|2878.06|2878.13|2878.13|2877.69|2877.69|0
1629106290000|2021-08-16 09:31:30|2878.4|2878.4|2878.55|2878.55|2878.66|2878.66|2878.4|2878.4|0
1629106340000|2021-08-16 09:32:20|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|0
1629106350000|2021-08-16 09:32:30|2878.27|2878.27|2878.14|2878.14|2878.31|2878.31|2878.14|2878.14|0
1629106360000|2021-08-16 09:32:40|2878.03|2878.03|2878.2|2878.2|2878.2|2878.2|2878.03|2878.03|0
1629106370000|2021-08-16 09:32:50|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|2878.25|0
1629106380000|2021-08-16 09:33:00|2878.97|2878.97|2879.36|2879.36|2879.36|2879.36|2878.97|2878.97|0
1629106420000|2021-08-16 09:33:40|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1629106430000|2021-08-16 09:33:50|2879.57|2879.57|2878.69|2878.69|2879.57|2879.57|2878.57|2878.57|0
1629106440000|2021-08-16 09:34:00|2878.57|2878.57|2878.52|2878.52|2878.57|2878.57|2878.52|2878.52|0
1629106450000|2021-08-16 09:34:10|2878.35|2878.35|2878.3|2878.3|2878.35|2878.35|2878.3|2878.3|0
1629106470000|2021-08-16 09:34:30|2878.07|2878.07|2878.02|2878.02|2878.07|2878.07|2878.02|2878.02|0
1629106480000|2021-08-16 09:34:40|2877.9|2877.9|2876.74|2876.74|2877.9|2877.9|2876.74|2876.74|0
1629106490000|2021-08-16 09:34:50|2876.91|2876.91|2876.75|2876.75|2877.08|2877.08|2876.75|2876.75|0
1629106500000|2021-08-16 09:35:00|2876.41|2876.41|2876.58|2876.58|2876.58|2876.58|2876.41|2876.41|0
1629106510000|2021-08-16 09:35:10|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1629106520000|2021-08-16 09:35:20|2876.15|2876.15|2875.76|2875.76|2876.15|2876.15|2875.76|2875.76|0
1629106530000|2021-08-16 09:35:30|2875.68|2875.68|2875.31|2875.31|2875.68|2875.68|2875.25|2875.25|0
1629106540000|2021-08-16 09:35:40|2875.29|2875.29|2875.29|2875.29|2875.29|2875.29|2875.29|2875.29|0
1629106550000|2021-08-16 09:35:50|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|2874.87|0
1629106560000|2021-08-16 09:36:00|2874.7|2874.7|2874.76|2874.76|2874.76|2874.76|2874.7|2874.7|0
1629106570000|2021-08-16 09:36:10|2874.81|2874.81|2874.76|2874.76|2874.81|2874.81|2874.76|2874.76|0
1629106590000|2021-08-16 09:36:30|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1629106600000|2021-08-16 09:36:40|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|2874.9|0
1629106610000|2021-08-16 09:36:50|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|2874.52|0
1629106620000|2021-08-16 09:37:00|2874.36|2874.36|2874.52|2874.52|2874.52|2874.52|2874.36|2874.36|0
1629106630000|2021-08-16 09:37:10|2874.41|2874.41|2874.36|2874.36|2874.41|2874.41|2874.24|2874.24|0
1629106640000|2021-08-16 09:37:20|2874.3|2874.3|2874.13|2874.13|2874.3|2874.3|2874.13|2874.13|0
1629106660000|2021-08-16 09:37:40|2874.18|2874.18|2874.36|2874.36|2874.46|2874.46|2874.18|2874.18|0
1629106670000|2021-08-16 09:37:50|2874.02|2874.02|2873.97|2873.97|2874.02|2874.02|2873.97|2873.97|0
1629106680000|2021-08-16 09:38:00|2873.93|2873.93|2873.99|2873.99|2873.99|2873.99|2873.93|2873.93|0
1629106690000|2021-08-16 09:38:10|2874.03|2874.03|2873.94|2873.94|2874.03|2874.03|2873.94|2873.94|0
1629106700000|2021-08-16 09:38:20|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1629106710000|2021-08-16 09:38:30|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|2874.05|0
1629106730000|2021-08-16 09:38:50|2874.22|2874.22|2874.14|2874.14|2874.22|2874.22|2874.14|2874.14|0
1629106740000|2021-08-16 09:39:00|2873.97|2873.97|2873.81|2873.81|2873.97|2873.97|2873.81|2873.81|0
1629106750000|2021-08-16 09:39:10|2873.64|2873.64|2873.49|2873.49|2873.64|2873.64|2873.49|2873.49|0
1629106760000|2021-08-16 09:39:20|2873.31|2873.31|2872.9|2872.9|2873.31|2873.31|2872.9|2872.9|0
1629106770000|2021-08-16 09:39:30|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1629106780000|2021-08-16 09:39:40|2872.92|2872.92|2873.12|2873.12|2873.12|2873.12|2872.92|2872.92|0
1629106790000|2021-08-16 09:39:50|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1629106800000|2021-08-16 09:40:00|2872.79|2872.79|2872.68|2872.68|2872.85|2872.85|2872.57|2872.57|0
1629106820000|2021-08-16 09:40:20|2872.51|2872.51|2872.4|2872.4|2872.51|2872.51|2872.4|2872.4|0
1629106840000|2021-08-16 09:40:40|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1629106850000|2021-08-16 09:40:50|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1629106870000|2021-08-16 09:41:10|2872.73|2872.73|2872.9|2872.9|2872.9|2872.9|2872.73|2872.73|0
1629106890000|2021-08-16 09:41:30|2873.07|2873.07|2872.9|2872.9|2873.07|2873.07|2872.9|2872.9|0
1629106920000|2021-08-16 09:42:00|2873.07|2873.07|2873.57|2873.57|2873.57|2873.57|2873.07|2873.07|0
1629106930000|2021-08-16 09:42:10|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|2873.49|0
1629106940000|2021-08-16 09:42:20|2873.54|2873.54|2873.26|2873.26|2873.54|2873.54|2873.26|2873.26|0
1629106950000|2021-08-16 09:42:30|2873.15|2873.15|2872.72|2872.72|2873.15|2873.15|2872.72|2872.72|0
1629106980000|2021-08-16 09:43:00|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1629107000000|2021-08-16 09:43:20|2873.22|2873.22|2873.34|2873.34|2873.34|2873.34|2873.22|2873.22|0
1629107030000|2021-08-16 09:43:50|2873.79|2873.79|2873.79|2873.79|2873.79|2873.79|2873.73|2873.73|0
1629107040000|2021-08-16 09:44:00|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1629107060000|2021-08-16 09:44:20|2873.9|2873.9|2873.93|2873.93|2873.93|2873.93|2873.9|2873.9|0
1629107070000|2021-08-16 09:44:30|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|2873.82|0
1629107080000|2021-08-16 09:44:40|2873.73|2873.73|2873.94|2873.94|2873.94|2873.94|2873.73|2873.73|0
1629107090000|2021-08-16 09:44:50|2874|2874|2873.83|2873.83|2874|2874|2873.83|2873.83|0
1629107100000|2021-08-16 09:45:00|2873.77|2873.77|2874.19|2874.19|2874.19|2874.19|2873.77|2873.77|0
1629107110000|2021-08-16 09:45:10|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|2874.15|0
1629107120000|2021-08-16 09:45:20|2873.99|2873.99|2873.07|2873.07|2873.99|2873.99|2873.07|2873.07|0
1629107130000|2021-08-16 09:45:30|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|2873.27|0
1629107140000|2021-08-16 09:45:40|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|2873.11|0
1629107150000|2021-08-16 09:45:50|2872.98|2872.98|2872.82|2872.82|2872.98|2872.98|2872.82|2872.82|0
1629107180000|2021-08-16 09:46:20|2872.49|2872.49|2871.87|2871.87|2872.49|2872.49|2871.87|2871.87|0
1629107190000|2021-08-16 09:46:30|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|2871.77|0
1629107200000|2021-08-16 09:46:40|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1629107210000|2021-08-16 09:46:50|2871.57|2871.57|2871.85|2871.85|2871.85|2871.85|2871.57|2871.57|0
1629107220000|2021-08-16 09:47:00|2871.51|2871.51|2871.36|2871.36|2871.51|2871.51|2871.19|2871.19|0
1629107230000|2021-08-16 09:47:10|2871.34|2871.34|2871.67|2871.67|2871.67|2871.67|2871.34|2871.34|0
1629107240000|2021-08-16 09:47:20|2871.59|2871.59|2871.42|2871.42|2871.59|2871.59|2871.42|2871.42|0
1629107280000|2021-08-16 09:48:00|2871.25|2871.25|2870.97|2870.97|2871.25|2871.25|2870.97|2870.97|0
1629107290000|2021-08-16 09:48:10|2870.75|2870.75|2870.61|2870.61|2870.75|2870.75|2870.61|2870.61|0
1629107300000|2021-08-16 09:48:20|2870.53|2870.53|2870.8|2870.8|2870.85|2870.85|2870.53|2870.53|0
1629107320000|2021-08-16 09:48:40|2870.63|2870.63|2870.84|2870.84|2870.84|2870.84|2870.63|2870.63|0
1629107330000|2021-08-16 09:48:50|2870.78|2870.78|2870.56|2870.56|2870.78|2870.78|2870.56|2870.56|0
1629107340000|2021-08-16 09:49:00|2870.73|2870.73|2870.25|2870.25|2870.73|2870.73|2870.25|2870.25|0
1629107350000|2021-08-16 09:49:10|2870.16|2870.16|2869.86|2869.86|2870.16|2870.16|2869.86|2869.86|0
1629107360000|2021-08-16 09:49:20|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|0
1629107370000|2021-08-16 09:49:30|2869.69|2869.69|2869.85|2869.85|2869.85|2869.85|2869.58|2869.58|0
1629107390000|2021-08-16 09:49:50|2869.77|2869.77|2869.43|2869.43|2869.77|2869.77|2869.43|2869.43|0
1629107400000|2021-08-16 09:50:00|2869.37|2869.37|2869.88|2869.88|2869.98|2869.98|2869.31|2869.31|0
1629107410000|2021-08-16 09:50:10|2869.71|2869.71|2869.99|2869.99|2869.99|2869.99|2869.71|2869.71|0
1629107430000|2021-08-16 09:50:30|2870.03|2870.03|2870.3|2870.3|2870.3|2870.3|2870.03|2870.03|0
1629107450000|2021-08-16 09:50:50|2870.14|2870.14|2870.3|2870.3|2870.3|2870.3|2870.14|2870.14|0
1629107460000|2021-08-16 09:51:00|2870.14|2870.14|2870.31|2870.31|2870.31|2870.31|2870.14|2870.14|0
1629107470000|2021-08-16 09:51:10|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|0
1629107480000|2021-08-16 09:51:20|2870.36|2870.36|2870.3|2870.3|2870.36|2870.36|2870.3|2870.3|0
1629107490000|2021-08-16 09:51:30|2870.42|2870.42|2870.4|2870.4|2870.42|2870.42|2870.4|2870.4|0
1629107500000|2021-08-16 09:51:40|2870.45|2870.45|2870.26|2870.26|2870.45|2870.45|2870.26|2870.26|0
1629107520000|2021-08-16 09:52:00|2870.43|2870.43|2870.26|2870.26|2870.43|2870.43|2870.26|2870.26|0
1629107530000|2021-08-16 09:52:10|2870.37|2870.37|2870.95|2870.95|2870.95|2870.95|2870.37|2870.37|0
1629107550000|2021-08-16 09:52:30|2870.9|2870.9|2870.26|2870.26|2870.9|2870.9|2870.26|2870.26|0
1629107560000|2021-08-16 09:52:40|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1629107580000|2021-08-16 09:53:00|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|2870.23|0
1629107590000|2021-08-16 09:53:10|2870.44|2870.44|2870.55|2870.55|2870.61|2870.61|2870.44|2870.44|0
1629107600000|2021-08-16 09:53:20|2870.72|2870.72|2870.83|2870.83|2870.83|2870.83|2870.72|2870.72|0
1629107620000|2021-08-16 09:53:40|2870.91|2870.91|2870.91|2870.91|2870.91|2870.91|2870.58|2870.58|0
1629107630000|2021-08-16 09:53:50|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|2871.02|0
1629107640000|2021-08-16 09:54:00|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|2870.97|0
1629107670000|2021-08-16 09:54:30|2870.91|2870.91|2871|2871|2871|2871|2870.91|2870.91|0
1629107680000|2021-08-16 09:54:40|2871.16|2871.16|2871|2871|2871.16|2871.16|2871|2871|0
1629107690000|2021-08-16 09:54:50|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|2870.94|0
1629107710000|2021-08-16 09:55:10|2870.89|2870.89|2871.93|2871.93|2871.93|2871.93|2870.89|2870.89|0
1629107720000|2021-08-16 09:55:20|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1629107740000|2021-08-16 09:55:40|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1629107750000|2021-08-16 09:55:50|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|0
1629107760000|2021-08-16 09:56:00|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1629107780000|2021-08-16 09:56:20|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.81|2871.81|0
1629107790000|2021-08-16 09:56:30|2871.97|2871.97|2871.97|2871.97|2871.97|2871.97|2871.92|2871.92|0
1629107810000|2021-08-16 09:56:50|2872.03|2872.03|2872.57|2872.57|2872.57|2872.57|2872.03|2872.03|0
1629107820000|2021-08-16 09:57:00|2872.41|2872.41|2872.24|2872.24|2872.41|2872.41|2872.24|2872.24|0
1629107830000|2021-08-16 09:57:10|2872.07|2872.07|2872.16|2872.16|2872.16|2872.16|2872.07|2872.07|0
1629107840000|2021-08-16 09:57:20|2871.99|2871.99|2871.69|2871.69|2871.99|2871.99|2871.69|2871.69|0
1629107850000|2021-08-16 09:57:30|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|2871.58|0
1629107880000|2021-08-16 09:58:00|2871.46|2871.46|2871.4|2871.4|2871.46|2871.46|2871.4|2871.4|0
1629107900000|2021-08-16 09:58:20|2871.29|2871.29|2871.5|2871.5|2871.5|2871.5|2871.29|2871.29|0
1629107920000|2021-08-16 09:58:40|2871.44|2871.44|2870.89|2870.89|2871.44|2871.44|2870.89|2870.89|0
1629107930000|2021-08-16 09:58:50|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1629107940000|2021-08-16 09:59:00|2870.78|2870.78|2870.65|2870.65|2870.78|2870.78|2870.65|2870.65|0
1629107950000|2021-08-16 09:59:10|2870.6|2870.6|2870.27|2870.27|2870.6|2870.6|2870.27|2870.27|0
1629107970000|2021-08-16 09:59:30|2870.21|2870.21|2870.04|2870.04|2870.21|2870.21|2870.04|2870.04|0
1629107980000|2021-08-16 09:59:40|2870.21|2870.21|2869.81|2869.81|2870.21|2870.21|2869.76|2869.76|0
1629107990000|2021-08-16 09:59:50|2869.76|2869.76|2869.92|2869.92|2869.92|2869.92|2869.76|2869.76|0
1629108000000|2021-08-16 10:00:00|2869.98|2869.98|2869.98|2869.98|2870.03|2870.03|2869.98|2869.98|0
1629108010000|2021-08-16 10:00:10|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|2870.03|0
1629108020000|2021-08-16 10:00:20|2870.2|2870.2|2870.24|2870.24|2870.24|2870.24|2870.2|2870.2|0
1629108030000|2021-08-16 10:00:30|2870.07|2870.07|2870.2|2870.2|2870.38|2870.38|2869.91|2869.91|0
1629108050000|2021-08-16 10:00:50|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|0
1629108060000|2021-08-16 10:01:00|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|2870.37|0
1629108070000|2021-08-16 10:01:10|2870.2|2870.2|2870.32|2870.32|2870.32|2870.32|2870.2|2870.2|0
1629108090000|2021-08-16 10:01:30|2870.15|2870.15|2869.99|2869.99|2870.15|2870.15|2869.99|2869.99|0
1629108100000|2021-08-16 10:01:40|2869.71|2869.71|2869.87|2869.87|2869.87|2869.87|2869.71|2869.71|0
1629108110000|2021-08-16 10:01:50|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|2869.99|0
1629108120000|2021-08-16 10:02:00|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|2869.82|0
1629108130000|2021-08-16 10:02:10|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1629108150000|2021-08-16 10:02:30|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|2869.81|0
1629108180000|2021-08-16 10:03:00|2869.85|2869.85|2869.85|2869.85|2869.85|2869.85|2869.85|2869.85|0
1629108190000|2021-08-16 10:03:10|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|2869.86|0
1629108200000|2021-08-16 10:03:20|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|2869.69|0
1629108210000|2021-08-16 10:03:30|2869.75|2869.75|2870.19|2870.19|2870.43|2870.43|2869.75|2869.75|0
1629108220000|2021-08-16 10:03:40|2870.14|2870.14|2869.69|2869.69|2870.14|2870.14|2869.69|2869.69|0
1629108240000|2021-08-16 10:04:00|2869.63|2869.63|2870.32|2870.32|2870.32|2870.32|2869.63|2869.63|0
1629108250000|2021-08-16 10:04:10|2870.36|2870.36|2871.19|2871.19|2871.19|2871.19|2870.36|2870.36|0
1629108260000|2021-08-16 10:04:20|2871.3|2871.3|2870.97|2870.97|2871.3|2871.3|2870.97|2870.97|0
1629108280000|2021-08-16 10:04:40|2870.86|2870.86|2869.89|2869.89|2870.86|2870.86|2869.89|2869.89|0
1629108290000|2021-08-16 10:04:50|2869.86|2869.86|2870.19|2870.19|2870.19|2870.19|2869.86|2869.86|0
1629108300000|2021-08-16 10:05:00|2870.36|2870.36|2870.34|2870.34|2870.36|2870.36|2870.34|2870.34|0
1629108310000|2021-08-16 10:05:10|2870.25|2870.25|2870.03|2870.03|2870.25|2870.25|2870.03|2870.03|0
1629108330000|2021-08-16 10:05:30|2869.29|2869.29|2869.22|2869.22|2869.29|2869.29|2869.16|2869.16|0
1629108340000|2021-08-16 10:05:40|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1629108350000|2021-08-16 10:05:50|2869.02|2869.02|2868.97|2868.97|2869.02|2869.02|2868.97|2868.97|0
1629108360000|2021-08-16 10:06:00|2868.47|2868.47|2868.26|2868.26|2868.47|2868.47|2868.26|2868.26|0
1629108370000|2021-08-16 10:06:10|2868.3|2868.3|2868.46|2868.46|2868.46|2868.46|2868.3|2868.3|0
1629108400000|2021-08-16 10:06:40|2868.24|2868.24|2868.2|2868.2|2868.24|2868.24|2868.2|2868.2|0
1629108410000|2021-08-16 10:06:50|2868.37|2868.37|2868.66|2868.66|2868.7|2868.7|2868.37|2868.37|0
1629108420000|2021-08-16 10:07:00|2868.55|2868.55|2868.38|2868.38|2868.55|2868.55|2868.38|2868.38|0
1629108430000|2021-08-16 10:07:10|2868.21|2868.21|2867.94|2867.94|2868.21|2868.21|2867.94|2867.94|0
1629108440000|2021-08-16 10:07:20|2867.78|2867.78|2867.72|2867.72|2867.78|2867.78|2867.72|2867.72|0
1629108450000|2021-08-16 10:07:30|2867.74|2867.74|2867.74|2867.74|2867.74|2867.74|2867.74|2867.74|0
1629108470000|2021-08-16 10:07:50|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|2867.58|0
1629108480000|2021-08-16 10:08:00|2867.41|2867.41|2867.37|2867.37|2867.41|2867.41|2867.31|2867.31|0
1629108490000|2021-08-16 10:08:10|2867.2|2867.2|2867.15|2867.15|2867.2|2867.2|2867.15|2867.15|0
1629108500000|2021-08-16 10:08:20|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|2866.98|0
1629108510000|2021-08-16 10:08:30|2867.15|2867.15|2866.88|2866.88|2867.15|2867.15|2866.88|2866.88|0
1629108520000|2021-08-16 10:08:40|2866.82|2866.82|2866.9|2866.9|2866.98|2866.98|2866.81|2866.81|0
1629108530000|2021-08-16 10:08:50|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|2866.56|0
1629108540000|2021-08-16 10:09:00|2866.52|2866.52|2865.96|2865.96|2866.52|2866.52|2865.96|2865.96|0
1629108550000|2021-08-16 10:09:10|2865.91|2865.91|2865.8|2865.8|2865.96|2865.96|2865.8|2865.8|0
1629108560000|2021-08-16 10:09:20|2865.96|2865.96|2865.91|2865.91|2865.96|2865.96|2865.85|2865.85|0
1629108570000|2021-08-16 10:09:30|2865.79|2865.79|2865.68|2865.68|2865.79|2865.79|2865.68|2865.68|0
1629108580000|2021-08-16 10:09:40|2865.85|2865.85|2865.75|2865.75|2865.85|2865.85|2865.75|2865.75|0
1629108590000|2021-08-16 10:09:50|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|2865.7|0
1629108600000|2021-08-16 10:10:00|2865.75|2865.75|2865.7|2865.7|2865.81|2865.81|2865.7|2865.7|0
1629108610000|2021-08-16 10:10:10|2865.53|2865.53|2865.19|2865.19|2865.53|2865.53|2865.19|2865.19|0
1629108620000|2021-08-16 10:10:20|2865.36|2865.36|2865.34|2865.34|2865.36|2865.36|2865.34|2865.34|0
1629108630000|2021-08-16 10:10:30|2865.22|2865.22|2864.41|2864.41|2865.22|2865.22|2864.41|2864.41|0
1629108640000|2021-08-16 10:10:40|2864.47|2864.47|2863.46|2863.46|2864.47|2864.47|2863.46|2863.46|0
1629108650000|2021-08-16 10:10:50|2863.41|2863.41|2862.72|2862.72|2863.41|2863.41|2862.65|2862.65|0
1629108660000|2021-08-16 10:11:00|2862.83|2862.83|2862.03|2862.03|2862.88|2862.88|2862.03|2862.03|0
1629108670000|2021-08-16 10:11:10|2861.98|2861.98|2862.85|2862.85|2862.85|2862.85|2861.94|2861.94|0
1629108680000|2021-08-16 10:11:20|2862.93|2862.93|2861.53|2861.53|2862.93|2862.93|2860.92|2860.92|0
1629108690000|2021-08-16 10:11:30|2861.2|2861.2|2860.75|2860.75|2861.7|2861.7|2860.75|2860.75|0
1629108700000|2021-08-16 10:11:40|2860.7|2860.7|2860.81|2860.81|2860.81|2860.81|2860.64|2860.64|0
1629108710000|2021-08-16 10:11:50|2861.03|2861.03|2861.7|2861.7|2861.7|2861.7|2861.03|2861.03|0
1629108720000|2021-08-16 10:12:00|2861.82|2861.82|2862.15|2862.15|2862.15|2862.15|2861.73|2861.73|0
1629108730000|2021-08-16 10:12:10|2862.06|2862.06|2861.56|2861.56|2862.06|2862.06|2861.56|2861.56|0
1629108740000|2021-08-16 10:12:20|2861.4|2861.4|2861.23|2861.23|2861.4|2861.4|2861.23|2861.23|0
1629108750000|2021-08-16 10:12:30|2860.9|2860.9|2860.56|2860.56|2860.9|2860.9|2860.56|2860.56|0
1629108770000|2021-08-16 10:12:50|2860.23|2860.23|2860.07|2860.07|2860.23|2860.23|2860.07|2860.07|0
1629108780000|2021-08-16 10:13:00|2860.23|2860.23|2860.17|2860.17|2860.23|2860.23|2859.84|2859.84|0
1629108790000|2021-08-16 10:13:10|2860.29|2860.29|2860.54|2860.54|2860.54|2860.54|2860.29|2860.29|0
1629108800000|2021-08-16 10:13:20|2860.63|2860.63|2860.81|2860.81|2860.83|2860.83|2860.54|2860.54|0
1629108810000|2021-08-16 10:13:30|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|0
1629108830000|2021-08-16 10:13:50|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|2860.9|0
1629108840000|2021-08-16 10:14:00|2860.74|2860.74|2860.16|2860.16|2860.74|2860.74|2859.93|2859.93|0
1629108850000|2021-08-16 10:14:10|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|2860.1|0
1629108860000|2021-08-16 10:14:20|2860.05|2860.05|2860.16|2860.16|2860.16|2860.16|2860.05|2860.05|0
1629108870000|2021-08-16 10:14:30|2860.49|2860.49|2859.67|2859.67|2860.49|2860.49|2859.67|2859.67|0
1629108880000|2021-08-16 10:14:40|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|2860.16|0
1629108890000|2021-08-16 10:14:50|2860.12|2860.12|2860.01|2860.01|2860.12|2860.12|2860.01|2860.01|0
1629108900000|2021-08-16 10:15:00|2859.97|2859.97|2860.01|2860.01|2860.01|2860.01|2859.43|2859.43|0
1629108910000|2021-08-16 10:15:10|2860.1|2860.1|2859.85|2859.85|2860.1|2860.1|2859.85|2859.85|0
1629108920000|2021-08-16 10:15:20|2859.51|2859.51|2858.85|2858.85|2859.51|2859.51|2858.85|2858.85|0
1629108940000|2021-08-16 10:15:40|2859.35|2859.35|2859.29|2859.29|2859.35|2859.35|2859.29|2859.29|0
1629108950000|2021-08-16 10:15:50|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|2859.23|0
1629108960000|2021-08-16 10:16:00|2859.34|2859.34|2859.01|2859.01|2859.34|2859.34|2859.01|2859.01|0
1629108970000|2021-08-16 10:16:10|2859.1|2859.1|2859.66|2859.66|2859.66|2859.66|2859.1|2859.1|0
1629108990000|2021-08-16 10:16:30|2859.7|2859.7|2858.99|2858.99|2859.7|2859.7|2858.99|2858.99|0
1629109000000|2021-08-16 10:16:40|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1629109010000|2021-08-16 10:16:50|2858.61|2858.61|2858.57|2858.57|2858.61|2858.61|2858.57|2858.57|0
1629109020000|2021-08-16 10:17:00|2858.52|2858.52|2858.35|2858.35|2858.52|2858.52|2858.19|2858.19|0
1629109030000|2021-08-16 10:17:10|2858.34|2858.34|2858.54|2858.54|2858.95|2858.95|2858.12|2858.12|0
1629109040000|2021-08-16 10:17:20|2858.21|2858.21|2857.69|2857.69|2858.21|2858.21|2857.69|2857.69|0
1629109050000|2021-08-16 10:17:30|2857.75|2857.75|2856.7|2856.7|2857.91|2857.91|2856.7|2856.7|0
1629109060000|2021-08-16 10:17:40|2856.98|2856.98|2856.39|2856.39|2857.39|2857.39|2856.39|2856.39|0
1629109070000|2021-08-16 10:17:50|2856.22|2856.22|2858.22|2858.22|2858.22|2858.22|2856.22|2856.22|0
1629109080000|2021-08-16 10:18:00|2858.16|2858.16|2857.43|2857.43|2858.2|2858.2|2857.28|2857.28|0
1629109090000|2021-08-16 10:18:10|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|2857.26|0
1629109100000|2021-08-16 10:18:20|2857.22|2857.22|2856.72|2856.72|2857.22|2857.22|2856.72|2856.72|0
1629109110000|2021-08-16 10:18:30|2856.94|2856.94|2857.39|2857.39|2857.39|2857.39|2856.89|2856.89|0
1629109120000|2021-08-16 10:18:40|2857.22|2857.22|2857.06|2857.06|2857.22|2857.22|2857.06|2857.06|0
1629109130000|2021-08-16 10:18:50|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|2857.22|0
1629109140000|2021-08-16 10:19:00|2857.17|2857.17|2857.33|2857.33|2857.33|2857.33|2857.17|2857.17|0
1629109150000|2021-08-16 10:19:10|2857.28|2857.28|2857.39|2857.39|2857.55|2857.55|2857.28|2857.28|0
1629109160000|2021-08-16 10:19:20|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|2857.44|0
1629109170000|2021-08-16 10:19:30|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|2857.28|0
1629109180000|2021-08-16 10:19:40|2857.22|2857.22|2858|2858|2858|2858|2857.22|2857.22|0
1629109190000|2021-08-16 10:19:50|2858.09|2858.09|2858.31|2858.31|2858.31|2858.31|2858.09|2858.09|0
1629109200000|2021-08-16 10:20:00|2858.14|2858.14|2858.34|2858.34|2858.34|2858.34|2858.14|2858.14|0
1629109230000|2021-08-16 10:20:30|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|0
1629109240000|2021-08-16 10:20:40|2858.34|2858.34|2858.28|2858.28|2858.34|2858.34|2858.28|2858.28|0
1629109250000|2021-08-16 10:20:50|2858.11|2858.11|2857.89|2857.89|2858.11|2858.11|2857.89|2857.89|0
1629109260000|2021-08-16 10:21:00|2857.4|2857.4|2857.67|2857.67|2857.73|2857.73|2857.4|2857.4|0
1629109270000|2021-08-16 10:21:10|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|2857.56|0
1629109280000|2021-08-16 10:21:20|2857.48|2857.48|2858.34|2858.34|2858.34|2858.34|2856.83|2856.83|0
1629109290000|2021-08-16 10:21:30|2858.3|2858.3|2858.53|2858.53|2858.64|2858.64|2858.3|2858.3|0
1629109300000|2021-08-16 10:21:40|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|2858.49|0
1629109310000|2021-08-16 10:21:50|2858.53|2858.53|2859.25|2859.25|2859.25|2859.25|2858.53|2858.53|0
1629109320000|2021-08-16 10:22:00|2859.42|2859.42|2859.25|2859.25|2859.42|2859.42|2859.25|2859.25|0
1629109330000|2021-08-16 10:22:10|2859.33|2859.33|2859.45|2859.45|2859.45|2859.45|2859.33|2859.33|0
1629109340000|2021-08-16 10:22:20|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|0
1629109350000|2021-08-16 10:22:30|2858.95|2858.95|2859.12|2859.12|2859.12|2859.12|2858.95|2858.95|0
1629109370000|2021-08-16 10:22:50|2859.01|2859.01|2858.74|2858.74|2859.01|2859.01|2858.74|2858.74|0
1629109380000|2021-08-16 10:23:00|2858.4|2858.4|2858.57|2858.57|2858.57|2858.57|2858.4|2858.4|0
1629109390000|2021-08-16 10:23:10|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1629109400000|2021-08-16 10:23:20|2858.9|2858.9|2858.78|2858.78|2859.01|2859.01|2858.73|2858.73|0
1629109410000|2021-08-16 10:23:30|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|2858.73|0
1629109420000|2021-08-16 10:23:40|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|2858.39|0
1629109430000|2021-08-16 10:23:50|2858.28|2858.28|2858.28|2858.28|2858.28|2858.28|2858.17|2858.17|0
1629109440000|2021-08-16 10:24:00|2858.11|2858.11|2858.11|2858.11|2858.11|2858.11|2858.11|2858.11|0
1629109450000|2021-08-16 10:24:10|2858.34|2858.34|2858.67|2858.67|2858.67|2858.67|2858.34|2858.34|0
1629109460000|2021-08-16 10:24:20|2858.73|2858.73|2858.92|2858.92|2858.92|2858.92|2858.73|2858.73|0
1629109470000|2021-08-16 10:24:30|2858.76|2858.76|2858.69|2858.69|2858.76|2858.76|2858.65|2858.65|0
1629109480000|2021-08-16 10:24:40|2858.65|2858.65|2858.69|2858.69|2858.69|2858.69|2858.65|2858.65|0
1629109490000|2021-08-16 10:24:50|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|2858.52|0
1629109500000|2021-08-16 10:25:00|2858.36|2858.36|2858.47|2858.47|2858.47|2858.47|2858.36|2858.36|0
1629109510000|2021-08-16 10:25:10|2858.8|2858.8|2859.01|2859.01|2859.01|2859.01|2858.8|2858.8|0
1629109520000|2021-08-16 10:25:20|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|2859.24|0
1629109530000|2021-08-16 10:25:30|2858.79|2858.79|2858.73|2858.73|2858.79|2858.79|2858.73|2858.73|0
1629109540000|2021-08-16 10:25:40|2858.69|2858.69|2857.89|2857.89|2858.69|2858.69|2857.73|2857.73|0
1629109550000|2021-08-16 10:25:50|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|2857.73|0
1629109560000|2021-08-16 10:26:00|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|0
1629109580000|2021-08-16 10:26:20|2857.98|2857.98|2857.8|2857.8|2857.98|2857.98|2857.8|2857.8|0
1629109590000|2021-08-16 10:26:30|2857.74|2857.74|2857.51|2857.51|2857.74|2857.74|2857.51|2857.51|0
1629109600000|2021-08-16 10:26:40|2857.47|2857.47|2857.57|2857.57|2857.57|2857.57|2857.43|2857.43|0
1629109610000|2021-08-16 10:26:50|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|2857.69|0
1629109620000|2021-08-16 10:27:00|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|2857.63|0
1629109630000|2021-08-16 10:27:10|2857.64|2857.64|2857.31|2857.31|2857.64|2857.64|2857.31|2857.31|0
1629109640000|2021-08-16 10:27:20|2857.36|2857.36|2857.24|2857.24|2857.36|2857.36|2857.23|2857.23|0
1629109650000|2021-08-16 10:27:30|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|2857.18|0
1629109670000|2021-08-16 10:27:50|2857.29|2857.29|2857.35|2857.35|2857.35|2857.35|2857.29|2857.29|0
1629109680000|2021-08-16 10:28:00|2857.39|2857.39|2857.73|2857.73|2857.73|2857.73|2857.39|2857.39|0
1629109690000|2021-08-16 10:28:10|2857.74|2857.74|2857.85|2857.85|2857.85|2857.85|2857.68|2857.68|0
1629109710000|2021-08-16 10:28:30|2857.83|2857.83|2858.08|2858.08|2858.08|2858.08|2857.83|2857.83|0
1629109720000|2021-08-16 10:28:40|2858.19|2858.19|2858.72|2858.72|2858.72|2858.72|2858.19|2858.19|0
1629109730000|2021-08-16 10:28:50|2858.44|2858.44|2858.44|2858.44|2858.44|2858.44|2858.44|2858.44|0
1629109740000|2021-08-16 10:29:00|2858.6|2858.6|2858.66|2858.66|2858.66|2858.66|2858.6|2858.6|0
1629109750000|2021-08-16 10:29:10|2858.49|2858.49|2858.66|2858.66|2858.66|2858.66|2858.49|2858.49|0
1629109770000|2021-08-16 10:29:30|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|2858.77|0
1629109800000|2021-08-16 10:30:00|2858.81|2858.81|2859.1|2859.1|2859.32|2859.32|2858.81|2858.81|0
1629109810000|2021-08-16 10:30:10|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1629109820000|2021-08-16 10:30:20|2859.08|2859.08|2859.52|2859.52|2859.52|2859.52|2859.08|2859.08|0
1629109830000|2021-08-16 10:30:30|2859.35|2859.35|2859.4|2859.4|2859.44|2859.44|2859.35|2859.35|0
1629109840000|2021-08-16 10:30:40|2859.29|2859.29|2858.73|2858.73|2859.29|2859.29|2858.73|2858.73|0
1629109860000|2021-08-16 10:31:00|2858.78|2858.78|2858.87|2858.87|2858.87|2858.87|2858.7|2858.7|0
1629109870000|2021-08-16 10:31:10|2858.81|2858.81|2858.91|2858.91|2858.91|2858.91|2858.81|2858.81|0
1629109880000|2021-08-16 10:31:20|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|0
1629109910000|2021-08-16 10:31:50|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|0
1629109920000|2021-08-16 10:32:00|2858.87|2858.87|2858.95|2858.95|2858.95|2858.95|2858.84|2858.84|0
1629109930000|2021-08-16 10:32:10|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|2859.01|0
1629109940000|2021-08-16 10:32:20|2859.24|2859.24|2859.66|2859.66|2859.66|2859.66|2859.24|2859.24|0
1629109950000|2021-08-16 10:32:30|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|2859.49|0
1629109960000|2021-08-16 10:32:40|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|0
1629109970000|2021-08-16 10:32:50|2859.66|2859.66|2860.28|2860.28|2860.28|2860.28|2859.66|2859.66|0
1629109980000|2021-08-16 10:33:00|2860.17|2860.17|2860.71|2860.71|2860.71|2860.71|2860.11|2860.11|0
1629109990000|2021-08-16 10:33:10|2860.88|2860.88|2861.69|2861.69|2861.69|2861.69|2860.88|2860.88|0
1629110020000|2021-08-16 10:33:40|2861.65|2861.65|2861.48|2861.48|2861.65|2861.65|2861.48|2861.48|0
1629110030000|2021-08-16 10:33:50|2861.32|2861.32|2861.31|2861.31|2861.48|2861.48|2861.31|2861.31|0
1629110040000|2021-08-16 10:34:00|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|0
1629110080000|2021-08-16 10:34:40|2860.92|2860.92|2861.03|2861.03|2861.03|2861.03|2860.92|2860.92|0
1629110090000|2021-08-16 10:34:50|2861.09|2861.09|2861.09|2861.09|2861.26|2861.26|2861.09|2861.09|0
1629110100000|2021-08-16 10:35:00|2861.03|2861.03|2860.92|2860.92|2861.03|2861.03|2860.92|2860.92|0
1629110120000|2021-08-16 10:35:20|2860.88|2860.88|2860.84|2860.84|2860.88|2860.88|2860.84|2860.84|0
1629110130000|2021-08-16 10:35:30|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1629110140000|2021-08-16 10:35:40|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|0
1629110150000|2021-08-16 10:35:50|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|2860.78|0
1629110160000|2021-08-16 10:36:00|2860.89|2860.89|2861.06|2861.06|2861.06|2861.06|2860.89|2860.89|0
1629110170000|2021-08-16 10:36:10|2860.94|2860.94|2860.55|2860.55|2860.94|2860.94|2860.55|2860.55|0
1629110180000|2021-08-16 10:36:20|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|2860.5|0
1629110200000|2021-08-16 10:36:40|2860.48|2860.48|2860.36|2860.36|2860.48|2860.48|2860.3|2860.3|0
1629110210000|2021-08-16 10:36:50|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|2860.19|0
1629110220000|2021-08-16 10:37:00|2860.02|2860.02|2859.79|2859.79|2860.02|2860.02|2859.79|2859.79|0
1629110230000|2021-08-16 10:37:10|2859.96|2859.96|2860.37|2860.37|2860.37|2860.37|2859.91|2859.91|0
1629110240000|2021-08-16 10:37:20|2860.41|2860.41|2860.69|2860.69|2860.69|2860.69|2860.41|2860.41|0
1629110250000|2021-08-16 10:37:30|2860.52|2860.52|2860.36|2860.36|2860.52|2860.52|2860.36|2860.36|0
1629110260000|2021-08-16 10:37:40|2860.25|2860.25|2860.72|2860.72|2860.72|2860.72|2860.25|2860.25|0
1629110270000|2021-08-16 10:37:50|2860.61|2860.61|2860.59|2860.59|2860.61|2860.61|2860.59|2860.59|0
1629110280000|2021-08-16 10:38:00|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|2860.53|0
1629110290000|2021-08-16 10:38:10|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|2859.83|0
1629110300000|2021-08-16 10:38:20|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|2859.97|0
1629110310000|2021-08-16 10:38:30|2859.93|2859.93|2860.09|2860.09|2860.09|2860.09|2859.93|2859.93|0
1629110320000|2021-08-16 10:38:40|2860.26|2860.26|2860.92|2860.92|2860.92|2860.92|2860.26|2860.26|0
1629110330000|2021-08-16 10:38:50|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|2860.76|0
1629110340000|2021-08-16 10:39:00|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|2860.84|0
1629110350000|2021-08-16 10:39:10|2860.73|2860.73|2860.78|2860.78|2860.78|2860.78|2860.73|2860.73|0
1629110360000|2021-08-16 10:39:20|2861.12|2861.12|2861.65|2861.65|2861.65|2861.65|2861.12|2861.12|0
1629110370000|2021-08-16 10:39:30|2861.93|2861.93|2862.1|2862.1|2862.1|2862.1|2861.93|2861.93|0
1629110380000|2021-08-16 10:39:40|2862.43|2862.43|2862.22|2862.22|2862.43|2862.43|2862.22|2862.22|0
1629110390000|2021-08-16 10:39:50|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|2862.39|0
1629110400000|2021-08-16 10:40:00|2862.56|2862.56|2862.79|2862.79|2862.79|2862.79|2862.56|2862.56|0
1629110410000|2021-08-16 10:40:10|2862.76|2862.76|2862.93|2862.93|2862.93|2862.93|2862.76|2862.76|0
1629110420000|2021-08-16 10:40:20|2862.75|2862.75|2862.85|2862.85|2862.85|2862.85|2862.69|2862.69|0
1629110440000|2021-08-16 10:40:40|2862.91|2862.91|2863.36|2863.36|2863.36|2863.36|2862.91|2862.91|0
1629110460000|2021-08-16 10:41:00|2863.41|2863.41|2863.36|2863.36|2863.41|2863.41|2863.36|2863.36|0
1629110490000|2021-08-16 10:41:30|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|2863.44|0
1629110500000|2021-08-16 10:41:40|2863.33|2863.33|2863.17|2863.17|2863.33|2863.33|2863.17|2863.17|0
1629110510000|2021-08-16 10:41:50|2863.22|2863.22|2863.87|2863.87|2863.87|2863.87|2863.2|2863.2|0
1629110520000|2021-08-16 10:42:00|2864.24|2864.24|2864.95|2864.95|2864.95|2864.95|2864.24|2864.24|0
1629110550000|2021-08-16 10:42:30|2864.89|2864.89|2864.78|2864.78|2864.89|2864.89|2864.78|2864.78|0
1629110560000|2021-08-16 10:42:40|2864.94|2864.94|2864.95|2864.95|2866.06|2866.06|2864.94|2864.94|0
1629110580000|2021-08-16 10:43:00|2864.78|2864.78|2864.9|2864.9|2864.9|2864.9|2864.78|2864.78|0
1629110590000|2021-08-16 10:43:10|2864.92|2864.92|2865.09|2865.09|2865.09|2865.09|2864.92|2864.92|0
1629110600000|2021-08-16 10:43:20|2864.98|2864.98|2864.98|2864.98|2865.31|2865.31|2864.98|2864.98|0
1629110640000|2021-08-16 10:44:00|2865.03|2865.03|2864.77|2864.77|2865.2|2865.2|2864.77|2864.77|0
1629110660000|2021-08-16 10:44:20|2865|2865|2865|2865|2865|2865|2865|2865|0
1629110670000|2021-08-16 10:44:30|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|2864.84|0
1629110680000|2021-08-16 10:44:40|2864.8|2864.8|2864.45|2864.45|2864.8|2864.8|2864.45|2864.45|0
1629110700000|2021-08-16 10:45:00|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|2864.39|0
1629110720000|2021-08-16 10:45:20|2863.9|2863.9|2863.88|2863.88|2863.9|2863.9|2863.88|2863.88|0
1629110730000|2021-08-16 10:45:30|2864.21|2864.21|2864.21|2864.21|2864.21|2864.21|2864.21|2864.21|0
1629110740000|2021-08-16 10:45:40|2864.54|2864.54|2864.88|2864.88|2864.88|2864.88|2864.54|2864.54|0
1629110750000|2021-08-16 10:45:50|2865.08|2865.08|2865.23|2865.23|2865.23|2865.23|2865.08|2865.08|0
1629110770000|2021-08-16 10:46:10|2865.9|2865.9|2865.96|2865.96|2865.96|2865.96|2865.9|2865.9|0
1629110780000|2021-08-16 10:46:20|2866.29|2866.29|2866.23|2866.23|2866.46|2866.46|2866.23|2866.23|0
1629110790000|2021-08-16 10:46:30|2866.29|2866.29|2867.89|2867.89|2867.89|2867.89|2866.29|2866.29|0
1629110800000|2021-08-16 10:46:40|2867.83|2867.83|2867.95|2867.95|2867.95|2867.95|2867.83|2867.83|0
1629110810000|2021-08-16 10:46:50|2867.78|2867.78|2867.16|2867.16|2867.78|2867.78|2867.16|2867.16|0
1629110820000|2021-08-16 10:47:00|2867.12|2867.12|2866.78|2866.78|2867.12|2867.12|2866.78|2866.78|0
1629110840000|2021-08-16 10:47:20|2867.04|2867.04|2867.16|2867.16|2867.16|2867.16|2867.04|2867.04|0
1629110850000|2021-08-16 10:47:30|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|2867.24|0
1629110860000|2021-08-16 10:47:40|2867.9|2867.9|2867.94|2867.94|2867.94|2867.94|2867.9|2867.9|0
1629110870000|2021-08-16 10:47:50|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1629110880000|2021-08-16 10:48:00|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1629110900000|2021-08-16 10:48:20|2867.89|2867.89|2868.01|2868.01|2868.18|2868.18|2867.89|2867.89|0
1629110910000|2021-08-16 10:48:30|2868.4|2868.4|2868.82|2868.82|2868.82|2868.82|2868.4|2868.4|0
1629110920000|2021-08-16 10:48:40|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|2868.7|0
1629110930000|2021-08-16 10:48:50|2868.88|2868.88|2869.15|2869.15|2869.42|2869.42|2868.88|2868.88|0
1629110940000|2021-08-16 10:49:00|2868.98|2868.98|2869.02|2869.02|2869.02|2869.02|2868.98|2868.98|0
1629110950000|2021-08-16 10:49:10|2868.96|2868.96|2869.07|2869.07|2869.07|2869.07|2868.91|2868.91|0
1629110960000|2021-08-16 10:49:20|2869.11|2869.11|2869.28|2869.28|2869.28|2869.28|2869.11|2869.11|0
1629110970000|2021-08-16 10:49:30|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1629110980000|2021-08-16 10:49:40|2869.34|2869.34|2868.9|2868.9|2869.34|2869.34|2868.9|2868.9|0
1629111000000|2021-08-16 10:50:00|2869.07|2869.07|2869.07|2869.07|2869.07|2869.07|2869.07|2869.07|0
1629111010000|2021-08-16 10:50:10|2869.73|2869.73|2869.77|2869.77|2869.77|2869.77|2869.73|2869.73|0
1629111020000|2021-08-16 10:50:20|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|0
1629111030000|2021-08-16 10:50:30|2869.71|2869.71|2869.67|2869.67|2869.71|2869.71|2869.67|2869.67|0
1629111040000|2021-08-16 10:50:40|2869.83|2869.83|2870.4|2870.4|2870.4|2870.4|2869.83|2869.83|0
1629111060000|2021-08-16 10:51:00|2870.9|2870.9|2870.9|2870.9|2870.95|2870.95|2870.9|2870.9|0
1629111080000|2021-08-16 10:51:20|2870.73|2870.73|2869.95|2869.95|2870.73|2870.73|2869.95|2869.95|0
1629111110000|2021-08-16 10:51:50|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|2870.01|0
1629111150000|2021-08-16 10:52:30|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|2870.06|0
1629111160000|2021-08-16 10:52:40|2869.9|2869.9|2869.82|2869.82|2869.94|2869.94|2869.77|2869.77|0
1629111170000|2021-08-16 10:52:50|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|2869.93|0
1629111190000|2021-08-16 10:53:10|2869.99|2869.99|2870.49|2870.49|2870.49|2870.49|2869.99|2869.99|0
1629111200000|2021-08-16 10:53:20|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1629111210000|2021-08-16 10:53:30|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|2870.63|0
1629111240000|2021-08-16 10:54:00|2870.3|2870.3|2871.04|2871.04|2871.04|2871.04|2870.3|2870.3|0
1629111250000|2021-08-16 10:54:10|2870.93|2870.93|2870.98|2870.98|2870.98|2870.98|2870.93|2870.93|0
1629111270000|2021-08-16 10:54:30|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|2870.65|0
1629111280000|2021-08-16 10:54:40|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|2870.98|0
1629111300000|2021-08-16 10:55:00|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|2871.07|0
1629111310000|2021-08-16 10:55:10|2871.03|2871.03|2870.72|2870.72|2871.03|2871.03|2870.69|2870.69|0
1629111340000|2021-08-16 10:55:40|2870.94|2870.94|2870.77|2870.77|2870.94|2870.94|2870.77|2870.77|0
1629111360000|2021-08-16 10:56:00|2870.61|2870.61|2870.71|2870.71|2870.71|2870.71|2870.61|2870.61|0
1629111380000|2021-08-16 10:56:20|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|2870.5|0
1629111410000|2021-08-16 10:56:50|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1629111420000|2021-08-16 10:57:00|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1629111430000|2021-08-16 10:57:10|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1629111450000|2021-08-16 10:57:30|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|2870.25|0
1629111460000|2021-08-16 10:57:40|2870.09|2870.09|2870.34|2870.34|2870.34|2870.34|2870.09|2870.09|0
1629111480000|2021-08-16 10:58:00|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.24|2870.24|0
1629111490000|2021-08-16 10:58:10|2870.35|2870.35|2870.36|2870.36|2870.74|2870.74|2870.35|2870.35|0
1629111500000|2021-08-16 10:58:20|2870.4|2870.4|2870.34|2870.34|2870.4|2870.4|2870.34|2870.34|0
1629111510000|2021-08-16 10:58:30|2870.17|2870.17|2869.51|2869.51|2870.17|2870.17|2869.51|2869.51|0
1629111520000|2021-08-16 10:58:40|2869.84|2869.84|2869.56|2869.56|2869.84|2869.84|2869.56|2869.56|0
1629111530000|2021-08-16 10:58:50|2869.73|2869.73|2870.16|2870.16|2870.27|2870.27|2869.73|2869.73|0
1629111550000|2021-08-16 10:59:10|2870.04|2870.04|2869.98|2869.98|2870.04|2870.04|2869.98|2869.98|0
1629111560000|2021-08-16 10:59:20|2869.82|2869.82|2869.78|2869.78|2869.82|2869.82|2869.78|2869.78|0
1629111580000|2021-08-16 10:59:40|2869.98|2869.98|2869.82|2869.82|2869.98|2869.98|2869.82|2869.82|0
1629111590000|2021-08-16 10:59:50|2869.76|2869.76|2869.54|2869.54|2869.76|2869.76|2869.54|2869.54|0
1629111600000|2021-08-16 11:00:00|2869.43|2869.43|2870.39|2870.39|2870.55|2870.55|2869.04|2869.04|0
1629111620000|2021-08-16 11:00:20|2870.34|2870.34|2870.34|2870.34|2870.45|2870.45|2870.34|2870.34|0
1629111630000|2021-08-16 11:00:30|2870.39|2870.39|2870.77|2870.77|2870.77|2870.77|2870.39|2870.39|0
1629111650000|2021-08-16 11:00:50|2870.6|2870.6|2870.67|2870.67|2870.67|2870.67|2870.56|2870.56|0
1629111660000|2021-08-16 11:01:00|2870.61|2870.61|2870.56|2870.56|2870.61|2870.61|2870.56|2870.56|0
1629111670000|2021-08-16 11:01:10|2870.61|2870.61|2870.28|2870.28|2870.61|2870.61|2870.28|2870.28|0
1629111680000|2021-08-16 11:01:20|2870.45|2870.45|2870.67|2870.67|2870.67|2870.67|2870.45|2870.45|0
1629111690000|2021-08-16 11:01:30|2870.63|2870.63|2870.71|2870.71|2870.71|2870.71|2870.63|2870.63|0
1629111710000|2021-08-16 11:01:50|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|2870.54|0
1629111720000|2021-08-16 11:02:00|2870.21|2870.21|2870.3|2870.3|2870.3|2870.3|2870.21|2870.21|0
1629111740000|2021-08-16 11:02:20|2870.24|2870.24|2869.79|2869.79|2870.24|2870.24|2869.79|2869.79|0
1629111750000|2021-08-16 11:02:30|2869.71|2869.71|2869.43|2869.43|2869.71|2869.71|2869.13|2869.13|0
1629111760000|2021-08-16 11:02:40|2869.37|2869.37|2869.21|2869.21|2869.37|2869.37|2869.21|2869.21|0
1629111770000|2021-08-16 11:02:50|2869.04|2869.04|2868.87|2868.87|2869.04|2869.04|2868.87|2868.87|0
1629111780000|2021-08-16 11:03:00|2868.82|2868.82|2868.79|2868.79|2868.82|2868.82|2868.73|2868.73|0
1629111810000|2021-08-16 11:03:30|2868.85|2868.85|2869.01|2869.01|2869.18|2869.18|2868.85|2868.85|0
1629111820000|2021-08-16 11:03:40|2869.17|2869.17|2868.99|2868.99|2869.32|2869.32|2868.99|2868.99|0
1629111830000|2021-08-16 11:03:50|2869.1|2869.1|2868.93|2868.93|2869.1|2869.1|2868.93|2868.93|0
1629111850000|2021-08-16 11:04:10|2868.77|2868.77|2867.85|2867.85|2868.77|2868.77|2867.85|2867.85|0
1629111860000|2021-08-16 11:04:20|2868.34|2868.34|2869.01|2869.01|2869.01|2869.01|2868.34|2868.34|0
1629111870000|2021-08-16 11:04:30|2869.35|2869.35|2869.23|2869.23|2869.35|2869.35|2869.23|2869.23|0
1629111900000|2021-08-16 11:05:00|2869.12|2869.12|2869.06|2869.06|2869.12|2869.12|2869.06|2869.06|0
1629111910000|2021-08-16 11:05:10|2869.04|2869.04|2869.61|2869.61|2869.61|2869.61|2869.03|2869.03|0
1629111920000|2021-08-16 11:05:20|2869.94|2869.94|2870.41|2870.41|2870.41|2870.41|2869.94|2869.94|0
1629111930000|2021-08-16 11:05:30|2870.42|2870.42|2870.42|2870.42|2870.42|2870.42|2870.42|2870.42|0
1629111940000|2021-08-16 11:05:40|2871.4|2871.4|2871.48|2871.48|2871.48|2871.48|2871.4|2871.4|0
1629111950000|2021-08-16 11:05:50|2871.54|2871.54|2871.43|2871.43|2871.54|2871.54|2871.43|2871.43|0
1629111960000|2021-08-16 11:06:00|2871.59|2871.59|2871.8|2871.8|2871.8|2871.8|2871.59|2871.59|0
1629111970000|2021-08-16 11:06:10|2871.77|2871.77|2871.52|2871.52|2871.81|2871.81|2871.52|2871.52|0
1629111980000|2021-08-16 11:06:20|2871.85|2871.85|2872.08|2872.08|2872.08|2872.08|2871.85|2871.85|0
1629111990000|2021-08-16 11:06:30|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|2872.16|0
1629112020000|2021-08-16 11:07:00|2872.33|2872.33|2872.3|2872.3|2872.33|2872.33|2872.3|2872.3|0
1629112040000|2021-08-16 11:07:20|2872.35|2872.35|2872.19|2872.19|2872.35|2872.35|2872.19|2872.19|0
1629112060000|2021-08-16 11:07:40|2872.23|2872.23|2873.13|2873.13|2873.13|2873.13|2872.23|2872.23|0
1629112070000|2021-08-16 11:07:50|2873.01|2873.01|2873.07|2873.07|2873.07|2873.07|2873.01|2873.01|0
1629112090000|2021-08-16 11:08:10|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1629112100000|2021-08-16 11:08:20|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|2873.32|0
1629112120000|2021-08-16 11:08:40|2873.21|2873.21|2873.04|2873.04|2873.21|2873.21|2873.04|2873.04|0
1629112130000|2021-08-16 11:08:50|2873.06|2873.06|2873.12|2873.12|2873.16|2873.16|2873.06|2873.06|0
1629112140000|2021-08-16 11:09:00|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|2873.07|0
1629112150000|2021-08-16 11:09:10|2873.02|2873.02|2872.85|2872.85|2873.02|2873.02|2872.85|2872.85|0
1629112160000|2021-08-16 11:09:20|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|0
1629112180000|2021-08-16 11:09:40|2873.1|2873.1|2873.16|2873.16|2873.5|2873.5|2873.1|2873.1|0
1629112190000|2021-08-16 11:09:50|2873.08|2873.08|2873.74|2873.74|2873.74|2873.74|2873.08|2873.08|0
1629112200000|2021-08-16 11:10:00|2873.8|2873.8|2874.09|2874.09|2874.09|2874.09|2873.79|2873.79|0
1629112210000|2021-08-16 11:10:10|2874.18|2874.18|2874.39|2874.39|2874.39|2874.39|2874.18|2874.18|0
1629112220000|2021-08-16 11:10:20|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1629112230000|2021-08-16 11:10:30|2874.22|2874.22|2874.25|2874.25|2874.25|2874.25|2874.21|2874.21|0
1629112240000|2021-08-16 11:10:40|2874.33|2874.33|2874.33|2874.33|2874.33|2874.33|2874.33|2874.33|0
1629112250000|2021-08-16 11:10:50|2874.05|2874.05|2873.83|2873.83|2874.05|2874.05|2873.83|2873.83|0
1629112260000|2021-08-16 11:11:00|2873.88|2873.88|2873.86|2873.86|2873.88|2873.88|2873.8|2873.8|0
1629112280000|2021-08-16 11:11:20|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|2873.94|0
1629112290000|2021-08-16 11:11:30|2873.93|2873.93|2873.76|2873.76|2873.93|2873.93|2873.76|2873.76|0
1629112300000|2021-08-16 11:11:40|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1629112310000|2021-08-16 11:11:50|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1629112320000|2021-08-16 11:12:00|2873.29|2873.29|2873.63|2873.63|2873.63|2873.63|2873.29|2873.29|0
1629112330000|2021-08-16 11:12:10|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|2873.51|0
1629112340000|2021-08-16 11:12:20|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|2873.47|0
1629112360000|2021-08-16 11:12:40|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.87|2872.87|0
1629112370000|2021-08-16 11:12:50|2873.08|2873.08|2873.25|2873.25|2873.3|2873.3|2873.08|2873.08|0
1629112390000|2021-08-16 11:13:10|2873.19|2873.19|2872.82|2872.82|2873.19|2873.19|2872.82|2872.82|0
1629112400000|2021-08-16 11:13:20|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1629112410000|2021-08-16 11:13:30|2872.69|2872.69|2872.68|2872.68|2872.69|2872.69|2872.68|2872.68|0
1629112420000|2021-08-16 11:13:40|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1629112440000|2021-08-16 11:14:00|2872.79|2872.79|2872.99|2872.99|2873.48|2873.48|2872.79|2872.79|0
1629112450000|2021-08-16 11:14:10|2872.82|2872.82|2872.38|2872.38|2872.82|2872.82|2872.38|2872.38|0
1629112460000|2021-08-16 11:14:20|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1629112470000|2021-08-16 11:14:30|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1629112500000|2021-08-16 11:15:00|2872.46|2872.46|2872.41|2872.41|2872.46|2872.46|2872.41|2872.41|0
1629112510000|2021-08-16 11:15:10|2872.35|2872.35|2872.35|2872.35|2872.35|2872.35|2872.19|2872.19|0
1629112520000|2021-08-16 11:15:20|2872.52|2872.52|2872.67|2872.67|2872.67|2872.67|2872.52|2872.52|0
1629112530000|2021-08-16 11:15:30|2873.01|2873.01|2873.17|2873.17|2873.17|2873.17|2873.01|2873.01|0
1629112540000|2021-08-16 11:15:40|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1629112550000|2021-08-16 11:15:50|2873.12|2873.12|2873.29|2873.29|2873.29|2873.29|2873.12|2873.12|0
1629112560000|2021-08-16 11:16:00|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1629112570000|2021-08-16 11:16:10|2873.06|2873.06|2873.56|2873.56|2873.56|2873.56|2873.06|2873.06|0
1629112580000|2021-08-16 11:16:20|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|2873.68|0
1629112590000|2021-08-16 11:16:30|2873.79|2873.79|2873.98|2873.98|2873.98|2873.98|2873.79|2873.79|0
1629112600000|2021-08-16 11:16:40|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|2873.92|0
1629112620000|2021-08-16 11:17:00|2873.76|2873.76|2873.7|2873.7|2873.76|2873.76|2873.7|2873.7|0
1629112650000|2021-08-16 11:17:30|2873.31|2873.31|2873.02|2873.02|2873.31|2873.31|2873.02|2873.02|0
1629112660000|2021-08-16 11:17:40|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1629112670000|2021-08-16 11:17:50|2872.35|2872.35|2872.57|2872.57|2872.57|2872.57|2872.35|2872.35|0
1629112710000|2021-08-16 11:18:30|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|2872.74|0
1629112720000|2021-08-16 11:18:40|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1629112740000|2021-08-16 11:19:00|2872.24|2872.24|2871.99|2871.99|2872.24|2872.24|2871.99|2871.99|0
1629112750000|2021-08-16 11:19:10|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|2872.15|0
1629112760000|2021-08-16 11:19:20|2872.26|2872.26|2872.38|2872.38|2872.38|2872.38|2872.26|2872.26|0
1629112770000|2021-08-16 11:19:30|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1629112780000|2021-08-16 11:19:40|2872.25|2872.25|2872.2|2872.2|2872.25|2872.25|2872.2|2872.2|0
1629112790000|2021-08-16 11:19:50|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|0
1629112800000|2021-08-16 11:20:00|2871.53|2871.53|2872.22|2872.22|2872.22|2872.22|2871.53|2871.53|0
1629112810000|2021-08-16 11:20:10|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1629112830000|2021-08-16 11:20:30|2871.83|2871.83|2872.17|2872.17|2872.22|2872.22|2871.83|2871.83|0
1629112840000|2021-08-16 11:20:40|2872.13|2872.13|2872.17|2872.17|2872.17|2872.17|2872.13|2872.13|0
1629112850000|2021-08-16 11:20:50|2872.33|2872.33|2872.28|2872.28|2872.33|2872.33|2872.28|2872.28|0
1629112860000|2021-08-16 11:21:00|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1629112880000|2021-08-16 11:21:20|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|0
1629112920000|2021-08-16 11:22:00|2872.13|2872.13|2871.8|2871.8|2872.13|2872.13|2871.8|2871.8|0
1629112930000|2021-08-16 11:22:10|2871.72|2871.72|2871.6|2871.6|2871.72|2871.72|2871.6|2871.6|0
1629112940000|2021-08-16 11:22:20|2871.55|2871.55|2871.1|2871.1|2871.55|2871.55|2871.05|2871.05|0
1629112960000|2021-08-16 11:22:40|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1629112970000|2021-08-16 11:22:50|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|0
1629112980000|2021-08-16 11:23:00|2871.86|2871.86|2872.41|2872.41|2872.45|2872.45|2871.86|2871.86|0
1629113000000|2021-08-16 11:23:20|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1629113010000|2021-08-16 11:23:30|2872.16|2872.16|2872.8|2872.8|2872.8|2872.8|2872.16|2872.16|0
1629113020000|2021-08-16 11:23:40|2872.62|2872.62|2872.46|2872.46|2872.62|2872.62|2872.46|2872.46|0
1629113050000|2021-08-16 11:24:10|2872.35|2872.35|2872.18|2872.18|2872.35|2872.35|2872.18|2872.18|0
1629113070000|2021-08-16 11:24:30|2871.84|2871.84|2871.79|2871.79|2871.84|2871.84|2871.73|2871.73|0
1629113100000|2021-08-16 11:25:00|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|2871.7|0
1629113110000|2021-08-16 11:25:10|2871.76|2871.76|2871.82|2871.82|2871.82|2871.82|2871.76|2871.76|0
1629113120000|2021-08-16 11:25:20|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1629113140000|2021-08-16 11:25:40|2871.77|2871.77|2871.38|2871.38|2871.77|2871.77|2871.38|2871.38|0
1629113160000|2021-08-16 11:26:00|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|0
1629113170000|2021-08-16 11:26:10|2871.1|2871.1|2871.42|2871.42|2871.43|2871.43|2871.1|2871.1|0
1629113180000|2021-08-16 11:26:20|2871.85|2871.85|2871.91|2871.91|2871.91|2871.91|2871.85|2871.85|0
1629113190000|2021-08-16 11:26:30|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1629113200000|2021-08-16 11:26:40|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1629113210000|2021-08-16 11:26:50|2871.69|2871.69|2872.04|2872.04|2872.04|2872.04|2871.69|2871.69|0
1629113220000|2021-08-16 11:27:00|2871.7|2871.7|2871.53|2871.53|2871.7|2871.7|2871.53|2871.53|0
1629113230000|2021-08-16 11:27:10|2871.49|2871.49|2871.07|2871.07|2871.49|2871.49|2871.07|2871.07|0
1629113250000|2021-08-16 11:27:30|2870.93|2870.93|2870.54|2870.54|2870.93|2870.93|2870.54|2870.54|0
1629113270000|2021-08-16 11:27:50|2870.71|2870.71|2870.98|2870.98|2870.98|2870.98|2870.59|2870.59|0
1629113300000|2021-08-16 11:28:20|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|2870.87|0
1629113320000|2021-08-16 11:28:40|2870.76|2870.76|2870.7|2870.7|2870.76|2870.76|2870.7|2870.7|0
1629113330000|2021-08-16 11:28:50|2870.64|2870.64|2870.76|2870.76|2870.76|2870.76|2870.64|2870.64|0
1629113350000|2021-08-16 11:29:10|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|2870.71|0
1629113370000|2021-08-16 11:29:30|2870.89|2870.89|2870.94|2870.94|2870.94|2870.94|2870.89|2870.89|0
1629113380000|2021-08-16 11:29:40|2870.55|2870.55|2870.52|2870.52|2870.55|2870.55|2870.52|2870.52|0
1629113390000|2021-08-16 11:29:50|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1629113400000|2021-08-16 11:30:00|2870.8|2870.8|2870.99|2870.99|2871.38|2871.38|2870.8|2870.8|0
1629113430000|2021-08-16 11:30:30|2871.05|2871.05|2870.99|2870.99|2871.05|2871.05|2870.99|2870.99|0
1629113440000|2021-08-16 11:30:40|2871.08|2871.08|2870.95|2870.95|2871.08|2871.08|2870.91|2870.91|0
1629113470000|2021-08-16 11:31:10|2870.45|2870.45|2870.05|2870.05|2870.45|2870.45|2870.05|2870.05|0
1629113480000|2021-08-16 11:31:20|2869.88|2869.88|2869.79|2869.79|2869.88|2869.88|2869.79|2869.79|0
1629113490000|2021-08-16 11:31:30|2869.84|2869.84|2870.17|2870.17|2870.23|2870.23|2869.84|2869.84|0
1629113500000|2021-08-16 11:31:40|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1629113520000|2021-08-16 11:32:00|2870.28|2870.28|2870.28|2870.28|2870.62|2870.62|2870.28|2870.28|0
1629113530000|2021-08-16 11:32:10|2870.45|2870.45|2870.56|2870.56|2870.56|2870.56|2870.45|2870.45|0
1629113540000|2021-08-16 11:32:20|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1629113560000|2021-08-16 11:32:40|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1629113570000|2021-08-16 11:32:50|2870.23|2870.23|2869.95|2869.95|2870.23|2870.23|2869.95|2869.95|0
1629113580000|2021-08-16 11:33:00|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1629113600000|2021-08-16 11:33:20|2869.44|2869.44|2869.52|2869.52|2869.52|2869.52|2869.4|2869.4|0
1629113610000|2021-08-16 11:33:30|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1629113620000|2021-08-16 11:33:40|2869.14|2869.14|2868.93|2868.93|2869.14|2869.14|2868.93|2868.93|0
1629113640000|2021-08-16 11:34:00|2868.49|2868.49|2868.32|2868.32|2868.71|2868.71|2868.32|2868.32|0
1629113660000|2021-08-16 11:34:20|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|2868.24|0
1629113670000|2021-08-16 11:34:30|2868.25|2868.25|2868.24|2868.24|2868.25|2868.25|2868.24|2868.24|0
1629113680000|2021-08-16 11:34:40|2868.11|2868.11|2867.95|2867.95|2868.11|2868.11|2867.95|2867.95|0
1629113690000|2021-08-16 11:34:50|2867.73|2867.73|2866.94|2866.94|2867.73|2867.73|2866.94|2866.94|0
1629113700000|2021-08-16 11:35:00|2867.1|2867.1|2866.94|2866.94|2867.1|2867.1|2866.94|2866.94|0
1629113720000|2021-08-16 11:35:20|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|2866.77|0
1629113730000|2021-08-16 11:35:30|2866.82|2866.82|2866.82|2866.82|2866.82|2866.82|2866.82|2866.82|0
1629113740000|2021-08-16 11:35:40|2866.71|2866.71|2866.33|2866.33|2866.71|2866.71|2866.33|2866.33|0
1629113750000|2021-08-16 11:35:50|2866.29|2866.29|2866.27|2866.27|2866.29|2866.29|2866.27|2866.27|0
1629113760000|2021-08-16 11:36:00|2866.28|2866.28|2866.11|2866.11|2866.28|2866.28|2866.11|2866.11|0
1629113770000|2021-08-16 11:36:10|2866.28|2866.28|2866.75|2866.75|2866.75|2866.75|2866.28|2866.28|0
1629113780000|2021-08-16 11:36:20|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|2866.84|0
1629113790000|2021-08-16 11:36:30|2866.74|2866.74|2866.68|2866.68|2866.74|2866.74|2866.68|2866.68|0
1629113810000|2021-08-16 11:36:50|2866.6|2866.6|2866.22|2866.22|2866.71|2866.71|2866.22|2866.22|0
1629113820000|2021-08-16 11:37:00|2866.55|2866.55|2866.55|2866.55|2866.55|2866.55|2866.55|2866.55|0
1629113850000|2021-08-16 11:37:30|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|2866.6|0
1629113860000|2021-08-16 11:37:40|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1629113870000|2021-08-16 11:37:50|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|0
1629113880000|2021-08-16 11:38:00|2866.05|2866.05|2865.94|2865.94|2866.05|2866.05|2865.94|2865.94|0
1629113890000|2021-08-16 11:38:10|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|0
1629113900000|2021-08-16 11:38:20|2865.69|2865.69|2865.52|2865.52|2865.69|2865.69|2865.52|2865.52|0
1629113910000|2021-08-16 11:38:30|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|2865.69|0
1629113920000|2021-08-16 11:38:40|2865.75|2865.75|2865.92|2865.92|2865.92|2865.92|2865.75|2865.75|0
1629113940000|2021-08-16 11:39:00|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|0
1629113950000|2021-08-16 11:39:10|2865.89|2865.89|2865.99|2865.99|2866.16|2866.16|2865.89|2865.89|0
1629113960000|2021-08-16 11:39:20|2865.95|2865.95|2865.32|2865.32|2865.95|2865.95|2865.32|2865.32|0
1629113990000|2021-08-16 11:39:50|2865.27|2865.27|2865.21|2865.21|2865.27|2865.27|2865.21|2865.21|0
1629114000000|2021-08-16 11:40:00|2865.16|2865.16|2864.82|2864.82|2865.16|2865.16|2864.82|2864.82|0
1629114010000|2021-08-16 11:40:10|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|2864.91|0
1629114030000|2021-08-16 11:40:30|2865.07|2865.07|2865.07|2865.07|2865.07|2865.07|2865.07|2865.07|0
1629114060000|2021-08-16 11:41:00|2865.24|2865.24|2865.33|2865.33|2865.35|2865.35|2865.24|2865.24|0
1629114080000|2021-08-16 11:41:20|2865.39|2865.39|2865.06|2865.06|2865.39|2865.39|2865.06|2865.06|0
1629114090000|2021-08-16 11:41:30|2865|2865|2864.95|2864.95|2865|2865|2864.95|2864.95|0
1629114100000|2021-08-16 11:41:40|2864.86|2864.86|2864.82|2864.82|2864.86|2864.86|2864.82|2864.82|0
1629114110000|2021-08-16 11:41:50|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|2864.77|0
1629114120000|2021-08-16 11:42:00|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|2864.27|0
1629114130000|2021-08-16 11:42:10|2864.43|2864.43|2864.6|2864.6|2864.6|2864.6|2864.43|2864.43|0
1629114140000|2021-08-16 11:42:20|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|2864.54|0
1629114190000|2021-08-16 11:43:10|2864.6|2864.6|2864.75|2864.75|2864.75|2864.75|2864.6|2864.6|0
1629114200000|2021-08-16 11:43:20|2864.87|2864.87|2865.13|2865.13|2865.3|2865.3|2864.87|2864.87|0
1629114220000|2021-08-16 11:43:40|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|0
1629114230000|2021-08-16 11:43:50|2865.02|2865.02|2865.13|2865.13|2865.13|2865.13|2865.02|2865.02|0
1629114270000|2021-08-16 11:44:30|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|2865.19|0
1629114290000|2021-08-16 11:44:50|2865.08|2865.08|2864.62|2864.62|2865.08|2865.08|2864.62|2864.62|0
1629114310000|2021-08-16 11:45:10|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|2864.56|0
1629114340000|2021-08-16 11:45:40|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|2864.57|0
1629114350000|2021-08-16 11:45:50|2864.51|2864.51|2865.04|2865.04|2865.04|2865.04|2864.51|2864.51|0
1629114360000|2021-08-16 11:46:00|2865.15|2865.15|2865.77|2865.77|2865.77|2865.77|2865.15|2865.15|0
1629114370000|2021-08-16 11:46:10|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|2865.83|0
1629114380000|2021-08-16 11:46:20|2865.88|2865.88|2865.92|2865.92|2865.92|2865.92|2865.88|2865.88|0
1629114400000|2021-08-16 11:46:40|2866.1|2866.1|2866.06|2866.06|2866.1|2866.1|2866.06|2866.06|0
1629114420000|2021-08-16 11:47:00|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|2865.89|0
1629114430000|2021-08-16 11:47:10|2865.83|2865.83|2865.72|2865.72|2865.83|2865.83|2865.72|2865.72|0
1629114440000|2021-08-16 11:47:20|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|2865.64|0
1629114450000|2021-08-16 11:47:30|2865.96|2865.96|2866.18|2866.18|2866.18|2866.18|2865.96|2865.96|0
1629114460000|2021-08-16 11:47:40|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|2866.01|0
1629114470000|2021-08-16 11:47:50|2865.9|2865.9|2865.85|2865.85|2865.9|2865.9|2865.85|2865.85|0
1629114480000|2021-08-16 11:48:00|2866.01|2866.01|2865.85|2865.85|2866.01|2866.01|2865.85|2865.85|0
1629114500000|2021-08-16 11:48:20|2865.73|2865.73|2865.62|2865.62|2865.79|2865.79|2865.62|2865.62|0
1629114520000|2021-08-16 11:48:40|2865.71|2865.71|2865.75|2865.75|2865.75|2865.75|2865.71|2865.71|0
1629114530000|2021-08-16 11:48:50|2865.97|2865.97|2866.03|2866.03|2866.03|2866.03|2865.97|2865.97|0
1629114550000|2021-08-16 11:49:10|2865.98|2865.98|2866.15|2866.15|2866.15|2866.15|2865.98|2865.98|0
1629114570000|2021-08-16 11:49:30|2866.38|2866.38|2866.82|2866.82|2866.82|2866.82|2866.38|2866.38|0
1629114580000|2021-08-16 11:49:40|2866.91|2866.91|2867.24|2867.24|2867.24|2867.24|2866.91|2866.91|0
1629114620000|2021-08-16 11:50:20|2867.57|2867.57|2867.83|2867.83|2867.83|2867.83|2867.51|2867.51|0
1629114630000|2021-08-16 11:50:30|2867.85|2867.85|2867.85|2867.85|2867.85|2867.85|2867.85|2867.85|0
1629114640000|2021-08-16 11:50:40|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|2867.94|0
1629114650000|2021-08-16 11:50:50|2868.11|2868.11|2868.15|2868.15|2868.15|2868.15|2868.11|2868.11|0
1629114660000|2021-08-16 11:51:00|2868.31|2868.31|2868.7|2868.7|2868.7|2868.7|2868.31|2868.31|0
1629114680000|2021-08-16 11:51:20|2868.66|2868.66|2867.9|2867.9|2868.77|2868.77|2867.9|2867.9|0
1629114690000|2021-08-16 11:51:30|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|2868.4|0
1629114700000|2021-08-16 11:51:40|2868.35|2868.35|2868.52|2868.52|2868.52|2868.52|2868.35|2868.35|0
1629114710000|2021-08-16 11:51:50|2868.35|2868.35|2868.25|2868.25|2868.35|2868.35|2868.25|2868.25|0
1629114720000|2021-08-16 11:52:00|2868.2|2868.2|2867.42|2867.42|2868.2|2868.2|2867.42|2867.42|0
1629114730000|2021-08-16 11:52:10|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|2867.36|0
1629114740000|2021-08-16 11:52:20|2867.2|2867.2|2867.14|2867.14|2867.2|2867.2|2867.14|2867.14|0
1629114770000|2021-08-16 11:52:50|2866.98|2866.98|2866.81|2866.81|2866.98|2866.98|2866.81|2866.81|0
1629114780000|2021-08-16 11:53:00|2866.64|2866.64|2866.53|2866.53|2866.64|2866.64|2866.53|2866.53|0
1629114790000|2021-08-16 11:53:10|2866.69|2866.69|2866.78|2866.78|2866.78|2866.78|2866.69|2866.69|0
1629114800000|2021-08-16 11:53:20|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|2866.83|0
1629114810000|2021-08-16 11:53:30|2867.12|2867.12|2867|2867|2867.12|2867.12|2867|2867|0
1629114830000|2021-08-16 11:53:50|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|0
1629114840000|2021-08-16 11:54:00|2867.03|2867.03|2867.48|2867.48|2867.48|2867.48|2866.99|2866.99|0
1629114850000|2021-08-16 11:54:10|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|2867.82|0
1629114860000|2021-08-16 11:54:20|2867.87|2867.87|2867.91|2867.91|2867.91|2867.91|2867.87|2867.87|0
1629114880000|2021-08-16 11:54:40|2867.58|2867.58|2867.54|2867.54|2867.58|2867.58|2867.54|2867.54|0
1629114890000|2021-08-16 11:54:50|2867.66|2867.66|2867.71|2867.71|2867.71|2867.71|2867.66|2867.66|0
1629114910000|2021-08-16 11:55:10|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|2867.54|0
1629114920000|2021-08-16 11:55:20|2867.48|2867.48|2867.1|2867.1|2867.48|2867.48|2867.1|2867.1|0
1629114930000|2021-08-16 11:55:30|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|2866.93|0
1629114940000|2021-08-16 11:55:40|2866.82|2866.82|2866.87|2866.87|2866.98|2866.98|2866.82|2866.82|0
1629114950000|2021-08-16 11:55:50|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|2866.81|0
1629114960000|2021-08-16 11:56:00|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|2866.75|0
1629114970000|2021-08-16 11:56:10|2866.87|2866.87|2867.09|2867.09|2867.09|2867.09|2866.87|2866.87|0
1629115000000|2021-08-16 11:56:40|2867.37|2867.37|2867.31|2867.31|2867.37|2867.37|2867.31|2867.31|0
1629115020000|2021-08-16 11:57:00|2866.89|2866.89|2866.83|2866.83|2866.89|2866.89|2866.83|2866.83|0
1629115040000|2021-08-16 11:57:20|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|0
1629115050000|2021-08-16 11:57:30|2866.49|2866.49|2866.43|2866.43|2866.49|2866.49|2866.43|2866.43|0
1629115060000|2021-08-16 11:57:40|2866.37|2866.37|2866.37|2866.37|2866.37|2866.37|2866.37|2866.37|0
1629115070000|2021-08-16 11:57:50|2866.04|2866.04|2865.99|2865.99|2866.04|2866.04|2865.99|2865.99|0
1629115080000|2021-08-16 11:58:00|2865.9|2865.9|2865.74|2865.74|2865.9|2865.9|2865.74|2865.74|0
1629115090000|2021-08-16 11:58:10|2865.68|2865.68|2865.84|2865.84|2865.84|2865.84|2865.68|2865.68|0
1629115100000|2021-08-16 11:58:20|2866.29|2866.29|2866.5|2866.5|2866.5|2866.5|2866.29|2866.29|0
1629115110000|2021-08-16 11:58:30|2866.45|2866.45|2866.41|2866.41|2866.56|2866.56|2866.36|2866.36|0
1629115120000|2021-08-16 11:58:40|2866.36|2866.36|2866.14|2866.14|2866.36|2866.36|2866.14|2866.14|0
1629115130000|2021-08-16 11:58:50|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|2866.05|0
1629115140000|2021-08-16 11:59:00|2865.72|2865.72|2865.45|2865.45|2865.72|2865.72|2865.45|2865.45|0
1629115150000|2021-08-16 11:59:10|2865.37|2865.37|2865.14|2865.14|2865.37|2865.37|2865.13|2865.13|0
1629115180000|2021-08-16 11:59:40|2865.18|2865.18|2865.27|2865.27|2865.27|2865.27|2865.18|2865.18|0
1629115190000|2021-08-16 11:59:50|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|2865.21|0
1629115210000|2021-08-16 12:00:10|2865.04|2865.04|2864.85|2864.85|2865.04|2865.04|2864.85|2864.85|0
1629115220000|2021-08-16 12:00:20|2864.72|2864.72|2864.89|2864.89|2864.89|2864.89|2864.55|2864.55|0
1629115230000|2021-08-16 12:00:30|2864.72|2864.72|2864.56|2864.56|2864.72|2864.72|2864.54|2864.54|0
1629115240000|2021-08-16 12:00:40|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1629115250000|2021-08-16 12:00:50|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.42|2864.42|0
1629115270000|2021-08-16 12:01:10|2864.46|2864.46|2864.43|2864.43|2864.46|2864.46|2864.43|2864.43|0
1629115280000|2021-08-16 12:01:20|2864.21|2864.21|2864.1|2864.1|2864.21|2864.21|2864.1|2864.1|0
1629115290000|2021-08-16 12:01:30|2864.16|2864.16|2864.03|2864.03|2864.55|2864.55|2864.03|2864.03|0
1629115300000|2021-08-16 12:01:40|2863.99|2863.99|2862.44|2862.44|2863.99|2863.99|2862.44|2862.44|0
1629115310000|2021-08-16 12:01:50|2862.38|2862.38|2861.98|2861.98|2862.38|2862.38|2861.88|2861.88|0
1629115320000|2021-08-16 12:02:00|2861.94|2861.94|2860.21|2860.21|2861.94|2861.94|2860.21|2860.21|0
1629115330000|2021-08-16 12:02:10|2860.22|2860.22|2861.2|2861.2|2861.2|2861.2|2860.11|2860.11|0
1629115340000|2021-08-16 12:02:20|2861.24|2861.24|2861.06|2861.06|2861.24|2861.24|2861.06|2861.06|0
1629115350000|2021-08-16 12:02:30|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|0
1629115360000|2021-08-16 12:02:40|2860.95|2860.95|2860.59|2860.59|2861.03|2861.03|2860.59|2860.59|0
1629115380000|2021-08-16 12:03:00|2860.64|2860.64|2859.79|2859.79|2860.64|2860.64|2859.79|2859.79|0
1629115390000|2021-08-16 12:03:10|2859.62|2859.62|2859.07|2859.07|2859.8|2859.8|2859.07|2859.07|0
1629115400000|2021-08-16 12:03:20|2859.24|2859.24|2859.61|2859.61|2859.61|2859.61|2859.24|2859.24|0
1629115410000|2021-08-16 12:03:30|2859.5|2859.5|2859.72|2859.72|2859.72|2859.72|2859.5|2859.5|0
1629115420000|2021-08-16 12:03:40|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|2859.66|0
1629115430000|2021-08-16 12:03:50|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|2859.77|0
1629115440000|2021-08-16 12:04:00|2859.44|2859.44|2858.94|2858.94|2859.44|2859.44|2858.94|2858.94|0
1629115460000|2021-08-16 12:04:20|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|2858.71|0
1629115470000|2021-08-16 12:04:30|2858.6|2858.6|2857.88|2857.88|2858.6|2858.6|2857.88|2857.88|0
1629115480000|2021-08-16 12:04:40|2857.79|2857.79|2858.29|2858.29|2858.29|2858.29|2857.79|2857.79|0
1629115500000|2021-08-16 12:05:00|2858.46|2858.46|2858.42|2858.42|2858.48|2858.48|2858.42|2858.42|0
1629115510000|2021-08-16 12:05:10|2858.59|2858.59|2858.59|2858.59|2858.59|2858.59|2858.53|2858.53|0
1629115540000|2021-08-16 12:05:40|2858.53|2858.53|2858.45|2858.45|2858.54|2858.54|2858.45|2858.45|0
1629115550000|2021-08-16 12:05:50|2858.4|2858.4|2858.42|2858.42|2858.42|2858.42|2858.4|2858.4|0
1629115560000|2021-08-16 12:06:00|2858.47|2858.47|2858.42|2858.42|2858.47|2858.47|2858.42|2858.42|0
1629115570000|2021-08-16 12:06:10|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1629115580000|2021-08-16 12:06:20|2858.27|2858.27|2858.04|2858.04|2858.27|2858.27|2857.92|2857.92|0
1629115590000|2021-08-16 12:06:30|2857.92|2857.92|2857.64|2857.64|2857.92|2857.92|2857.64|2857.64|0
1629115600000|2021-08-16 12:06:40|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|0
1629115610000|2021-08-16 12:06:50|2857.64|2857.64|2857.63|2857.63|2857.64|2857.64|2857.62|2857.62|0
1629115620000|2021-08-16 12:07:00|2857.57|2857.57|2857.22|2857.22|2857.57|2857.57|2857.22|2857.22|0
1629115630000|2021-08-16 12:07:10|2857.17|2857.17|2856.38|2856.38|2857.17|2857.17|2856.38|2856.38|0
1629115640000|2021-08-16 12:07:20|2856.26|2856.26|2855.85|2855.85|2856.26|2856.26|2855.85|2855.85|0
1629115650000|2021-08-16 12:07:30|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1629115660000|2021-08-16 12:07:40|2856.13|2856.13|2856.38|2856.38|2856.38|2856.38|2856.13|2856.13|0
1629115680000|2021-08-16 12:08:00|2856.15|2856.15|2856.1|2856.1|2856.15|2856.15|2855.93|2855.93|0
1629115690000|2021-08-16 12:08:10|2856.15|2856.15|2856.32|2856.32|2856.32|2856.32|2856.1|2856.1|0
1629115700000|2021-08-16 12:08:20|2856.26|2856.26|2856.18|2856.18|2856.26|2856.26|2856.18|2856.18|0
1629115710000|2021-08-16 12:08:30|2856.23|2856.23|2856.23|2856.23|2856.23|2856.23|2856.23|2856.23|0
1629115720000|2021-08-16 12:08:40|2856.22|2856.22|2856.23|2856.23|2856.23|2856.23|2856.22|2856.22|0
1629115730000|2021-08-16 12:08:50|2856.12|2856.12|2856.18|2856.18|2856.18|2856.18|2856.12|2856.12|0
1629115740000|2021-08-16 12:09:00|2856.22|2856.22|2856.31|2856.31|2856.31|2856.31|2856.22|2856.22|0
1629115750000|2021-08-16 12:09:10|2856.14|2856.14|2856.2|2856.2|2856.2|2856.2|2856.14|2856.14|0
1629115770000|2021-08-16 12:09:30|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|0
1629115790000|2021-08-16 12:09:50|2856.58|2856.58|2856.63|2856.63|2856.68|2856.68|2856.58|2856.58|0
1629115800000|2021-08-16 12:10:00|2856.79|2856.79|2856.3|2856.3|2856.85|2856.85|2856.3|2856.3|0
1629115810000|2021-08-16 12:10:10|2856.35|2856.35|2855.78|2855.78|2856.35|2856.35|2855.78|2855.78|0
1629115820000|2021-08-16 12:10:20|2855.32|2855.32|2855.12|2855.12|2855.32|2855.32|2855.12|2855.12|0
1629115830000|2021-08-16 12:10:30|2855|2855|2855|2855|2855|2855|2855|2855|0
1629115840000|2021-08-16 12:10:40|2855.06|2855.06|2855.84|2855.84|2855.84|2855.84|2855.05|2855.05|0
1629115850000|2021-08-16 12:10:50|2855.89|2855.89|2856.18|2856.18|2856.18|2856.18|2855.89|2855.89|0
1629115860000|2021-08-16 12:11:00|2856.19|2856.19|2857.38|2857.38|2857.38|2857.38|2856.18|2856.18|0
1629115870000|2021-08-16 12:11:10|2857.54|2857.54|2857.54|2857.54|2857.54|2857.54|2857.54|2857.54|0
1629115880000|2021-08-16 12:11:20|2857.6|2857.6|2857.69|2857.69|2857.71|2857.71|2857.6|2857.6|0
1629115900000|2021-08-16 12:11:40|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|0
1629115920000|2021-08-16 12:12:00|2858.16|2858.16|2858.5|2858.5|2858.5|2858.5|2858.16|2858.16|0
1629115930000|2021-08-16 12:12:10|2858.34|2858.34|2858.39|2858.39|2858.39|2858.39|2858.34|2858.34|0
1629115940000|2021-08-16 12:12:20|2858.4|2858.4|2858.49|2858.49|2858.49|2858.49|2858.4|2858.4|0
1629115960000|2021-08-16 12:12:40|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|2858.43|0
1629115970000|2021-08-16 12:12:50|2858.32|2858.32|2858.27|2858.27|2858.32|2858.32|2858.27|2858.27|0
1629115980000|2021-08-16 12:13:00|2858.09|2858.09|2858.26|2858.26|2858.26|2858.26|2858.09|2858.09|0
1629115990000|2021-08-16 12:13:10|2858.49|2858.49|2858.59|2858.59|2858.6|2858.6|2858.49|2858.49|0
1629116000000|2021-08-16 12:13:20|2858.42|2858.42|2858.2|2858.2|2858.42|2858.42|2858.2|2858.2|0
1629116010000|2021-08-16 12:13:30|2858.13|2858.13|2858.1|2858.1|2858.14|2858.14|2858.1|2858.1|0
1629116020000|2021-08-16 12:13:40|2858.11|2858.11|2858.17|2858.17|2858.17|2858.17|2858.11|2858.11|0
1629116030000|2021-08-16 12:13:50|2858.11|2858.11|2858.15|2858.15|2858.15|2858.15|2858.11|2858.11|0
1629116040000|2021-08-16 12:14:00|2858.13|2858.13|2858.12|2858.12|2858.13|2858.13|2858.12|2858.12|0
1629116070000|2021-08-16 12:14:30|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|2858.21|0
1629116080000|2021-08-16 12:14:40|2858.32|2858.32|2858.15|2858.15|2858.32|2858.32|2858.15|2858.15|0
1629116100000|2021-08-16 12:15:00|2857.86|2857.86|2857.64|2857.64|2857.86|2857.86|2857.64|2857.64|0
1629116110000|2021-08-16 12:15:10|2857.59|2857.59|2857.55|2857.55|2857.59|2857.59|2857.55|2857.55|0
1629116130000|2021-08-16 12:15:30|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.36|2857.36|0
1629116150000|2021-08-16 12:15:50|2857.39|2857.39|2857.83|2857.83|2857.83|2857.83|2857.39|2857.39|0
1629116160000|2021-08-16 12:16:00|2857.95|2857.95|2858|2858|2858|2858|2857.95|2857.95|0
1629116190000|2021-08-16 12:16:30|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|2857.95|0
1629116200000|2021-08-16 12:16:40|2857.99|2857.99|2858.38|2858.38|2858.38|2858.38|2857.99|2857.99|0
1629116210000|2021-08-16 12:16:50|2858.42|2858.42|2858.43|2858.43|2858.43|2858.43|2858.42|2858.42|0
1629116220000|2021-08-16 12:17:00|2858.17|2858.17|2857.91|2857.91|2858.17|2858.17|2857.91|2857.91|0
1629116230000|2021-08-16 12:17:10|2857.8|2857.8|2857.02|2857.02|2857.8|2857.8|2857.02|2857.02|0
1629116240000|2021-08-16 12:17:20|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|2856.74|0
1629116250000|2021-08-16 12:17:30|2856.62|2856.62|2856.54|2856.54|2856.62|2856.62|2856.45|2856.45|0
1629116260000|2021-08-16 12:17:40|2856.45|2856.45|2856.12|2856.12|2856.45|2856.45|2856.12|2856.12|0
1629116270000|2021-08-16 12:17:50|2856.18|2856.18|2856.84|2856.84|2856.84|2856.84|2856.18|2856.18|0
1629116280000|2021-08-16 12:18:00|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|2856.88|0
1629116300000|2021-08-16 12:18:20|2856.87|2856.87|2856.88|2856.88|2856.88|2856.88|2856.87|2856.87|0
1629116310000|2021-08-16 12:18:30|2856.9|2856.9|2857.03|2857.03|2857.07|2857.07|2856.9|2856.9|0
1629116320000|2021-08-16 12:18:40|2856.99|2856.99|2856.99|2856.99|2856.99|2856.99|2856.99|2856.99|0
1629116340000|2021-08-16 12:19:00|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|2856.93|0
1629116370000|2021-08-16 12:19:30|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|2856.98|0
1629116380000|2021-08-16 12:19:40|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|2857.21|0
1629116390000|2021-08-16 12:19:50|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|2857.17|0
1629116400000|2021-08-16 12:20:00|2857.11|2857.11|2857.07|2857.07|2857.11|2857.11|2857.06|2857.06|0
1629116410000|2021-08-16 12:20:10|2856.96|2856.96|2857|2857|2857|2857|2856.96|2856.96|0
1629116420000|2021-08-16 12:20:20|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|0
1629116440000|2021-08-16 12:20:40|2857.11|2857.11|2857.32|2857.32|2857.32|2857.32|2857.11|2857.11|0
1629116460000|2021-08-16 12:21:00|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|2857.33|0
1629116470000|2021-08-16 12:21:10|2857.31|2857.31|2857.31|2857.31|2857.32|2857.32|2857.31|2857.31|0
1629116490000|2021-08-16 12:21:30|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|0
1629116510000|2021-08-16 12:21:50|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1629116520000|2021-08-16 12:22:00|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|2857.32|0
1629116550000|2021-08-16 12:22:30|2857.58|2857.58|2858.33|2858.33|2858.33|2858.33|2857.58|2857.58|0
1629116560000|2021-08-16 12:22:40|2858.84|2858.84|2858.72|2858.72|2859.01|2859.01|2858.62|2858.62|0
1629116580000|2021-08-16 12:23:00|2858.76|2858.76|2858.87|2858.87|2858.87|2858.87|2858.76|2858.76|0
1629116590000|2021-08-16 12:23:10|2858.96|2858.96|2858.95|2858.95|2858.96|2858.96|2858.95|2858.95|0
1629116600000|2021-08-16 12:23:20|2859.06|2859.06|2859.17|2859.17|2859.17|2859.17|2859.06|2859.06|0
1629116610000|2021-08-16 12:23:30|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|0
1629116620000|2021-08-16 12:23:40|2859.73|2859.73|2859.7|2859.7|2859.73|2859.73|2859.7|2859.7|0
1629116640000|2021-08-16 12:24:00|2859.53|2859.53|2859.39|2859.39|2859.53|2859.53|2859.39|2859.39|0
1629116650000|2021-08-16 12:24:10|2859.55|2859.55|2859.64|2859.64|2859.64|2859.64|2859.55|2859.55|0
1629116660000|2021-08-16 12:24:20|2859.93|2859.93|2859.93|2859.93|2859.93|2859.93|2859.93|2859.93|0
1629116670000|2021-08-16 12:24:30|2859.87|2859.87|2859.81|2859.81|2859.87|2859.87|2859.76|2859.76|0
1629116680000|2021-08-16 12:24:40|2859.87|2859.87|2859.7|2859.7|2859.87|2859.87|2859.7|2859.7|0
1629116690000|2021-08-16 12:24:50|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|2859.65|0
1629116700000|2021-08-16 12:25:00|2859.59|2859.59|2859.68|2859.68|2859.68|2859.68|2859.59|2859.59|0
1629116710000|2021-08-16 12:25:10|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|2859.59|0
1629116720000|2021-08-16 12:25:20|2859.26|2859.26|2859.67|2859.67|2859.84|2859.84|2859.26|2859.26|0
1629116740000|2021-08-16 12:25:40|2859.84|2859.84|2859.89|2859.89|2859.89|2859.89|2859.66|2859.66|0
1629116750000|2021-08-16 12:25:50|2860.06|2860.06|2860.48|2860.48|2860.48|2860.48|2860.06|2860.06|0
1629116760000|2021-08-16 12:26:00|2860.56|2860.56|2861.43|2861.43|2861.43|2861.43|2860.56|2860.56|0
1629116770000|2021-08-16 12:26:10|2861.44|2861.44|2861.93|2861.93|2861.93|2861.93|2861.44|2861.44|0
1629116780000|2021-08-16 12:26:20|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|2862.09|0
1629116790000|2021-08-16 12:26:30|2861.93|2861.93|2861.75|2861.75|2861.93|2861.93|2861.75|2861.75|0
1629116800000|2021-08-16 12:26:40|2861.41|2861.41|2861.3|2861.3|2861.41|2861.41|2861.3|2861.3|0
1629116810000|2021-08-16 12:26:50|2860.97|2860.97|2860.7|2860.7|2860.97|2860.97|2860.59|2860.59|0
1629116820000|2021-08-16 12:27:00|2860.62|2860.62|2860.29|2860.29|2860.62|2860.62|2860.29|2860.29|0
1629116840000|2021-08-16 12:27:20|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1629116850000|2021-08-16 12:27:30|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.34|2860.34|0
1629116860000|2021-08-16 12:27:40|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|0
1629116870000|2021-08-16 12:27:50|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|2860.73|0
1629116880000|2021-08-16 12:28:00|2860.9|2860.9|2860.73|2860.73|2860.9|2860.9|2860.73|2860.73|0
1629116890000|2021-08-16 12:28:10|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|0
1629116900000|2021-08-16 12:28:20|2860.51|2860.51|2860.14|2860.14|2860.51|2860.51|2860.14|2860.14|0
1629116910000|2021-08-16 12:28:30|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|2860.05|0
1629116920000|2021-08-16 12:28:40|2860.01|2860.01|2860.02|2860.02|2860.02|2860.02|2860.01|2860.01|0
1629116930000|2021-08-16 12:28:50|2860.07|2860.07|2859.98|2859.98|2860.07|2860.07|2859.98|2859.98|0
1629116950000|2021-08-16 12:29:10|2859.89|2859.89|2859.85|2859.85|2859.89|2859.89|2859.85|2859.85|0
1629116960000|2021-08-16 12:29:20|2860.02|2860.02|2859.73|2859.73|2860.06|2860.06|2859.73|2859.73|0
1629116990000|2021-08-16 12:29:50|2859.81|2859.81|2859.48|2859.48|2859.81|2859.81|2859.48|2859.48|0
1629117000000|2021-08-16 12:30:00|2859.4|2859.4|2859.55|2859.55|2859.55|2859.55|2859.4|2859.4|0
1629117020000|2021-08-16 12:30:20|2859.26|2859.26|2859.21|2859.21|2859.26|2859.26|2859.21|2859.21|0
1629117030000|2021-08-16 12:30:30|2859.18|2859.18|2858.96|2858.96|2859.18|2859.18|2858.96|2858.96|0
1629117040000|2021-08-16 12:30:40|2859.52|2859.52|2859.41|2859.41|2859.52|2859.52|2859.41|2859.41|0
1629117050000|2021-08-16 12:30:50|2859.63|2859.63|2859.67|2859.67|2859.67|2859.67|2859.63|2859.63|0
1629117060000|2021-08-16 12:31:00|2859.56|2859.56|2859.45|2859.45|2859.56|2859.56|2859.45|2859.45|0
1629117080000|2021-08-16 12:31:20|2859.29|2859.29|2859.17|2859.17|2859.29|2859.29|2859.17|2859.17|0
1629117090000|2021-08-16 12:31:30|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|0
1629117100000|2021-08-16 12:31:40|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1629117110000|2021-08-16 12:31:50|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|2858.78|0
1629117120000|2021-08-16 12:32:00|2858.79|2858.79|2859.12|2859.12|2859.12|2859.12|2858.78|2858.78|0
1629117130000|2021-08-16 12:32:10|2859.13|2859.13|2859.12|2859.12|2859.13|2859.13|2859.12|2859.12|0
1629117140000|2021-08-16 12:32:20|2858.9|2858.9|2858.62|2858.62|2858.9|2858.9|2858.62|2858.62|0
1629117150000|2021-08-16 12:32:30|2858.67|2858.67|2858.73|2858.73|2858.78|2858.78|2858.67|2858.67|0
1629117170000|2021-08-16 12:32:50|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|2858.56|0
1629117180000|2021-08-16 12:33:00|2858.62|2858.62|2858.41|2858.41|2858.62|2858.62|2858.41|2858.41|0
1629117200000|2021-08-16 12:33:20|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|0
1629117210000|2021-08-16 12:33:30|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|2858.4|0
1629117220000|2021-08-16 12:33:40|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1629117230000|2021-08-16 12:33:50|2858.42|2858.42|2858.75|2858.75|2858.75|2858.75|2858.42|2858.42|0
1629117240000|2021-08-16 12:34:00|2858.86|2858.86|2859.01|2859.01|2859.01|2859.01|2858.86|2858.86|0
1629117250000|2021-08-16 12:34:10|2858.8|2858.8|2858.43|2858.43|2858.8|2858.8|2858.43|2858.43|0
1629117260000|2021-08-16 12:34:20|2858.39|2858.39|2858.28|2858.28|2858.39|2858.39|2858.28|2858.28|0
1629117270000|2021-08-16 12:34:30|2858.11|2858.11|2858.06|2858.06|2858.11|2858.11|2858.06|2858.06|0
1629117280000|2021-08-16 12:34:40|2858.23|2858.23|2858.19|2858.19|2858.23|2858.23|2858.19|2858.19|0
1629117290000|2021-08-16 12:34:50|2858.18|2858.18|2858.19|2858.19|2858.19|2858.19|2858.18|2858.18|0
1629117300000|2021-08-16 12:35:00|2858.08|2858.08|2857.96|2857.96|2858.08|2858.08|2857.96|2857.96|0
1629117310000|2021-08-16 12:35:10|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|2858.02|0
1629117320000|2021-08-16 12:35:20|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|2857.8|0
1629117340000|2021-08-16 12:35:40|2857.78|2857.78|2858.25|2858.25|2858.47|2858.47|2857.78|2857.78|0
1629117350000|2021-08-16 12:35:50|2858.19|2858.19|2858.19|2858.19|2858.19|2858.19|2858.17|2858.17|0
1629117360000|2021-08-16 12:36:00|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|2858.1|0
1629117390000|2021-08-16 12:36:30|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|2858.08|0
1629117410000|2021-08-16 12:36:50|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|2858.23|0
1629117420000|2021-08-16 12:37:00|2858.19|2858.19|2858.15|2858.15|2858.19|2858.19|2858.15|2858.15|0
1629117430000|2021-08-16 12:37:10|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|2858.26|0
1629117450000|2021-08-16 12:37:30|2858.22|2858.22|2858.22|2858.22|2858.22|2858.22|2858.22|2858.22|0
1629117460000|2021-08-16 12:37:40|2858.21|2858.21|2858.2|2858.2|2858.21|2858.21|2858.2|2858.2|0
1629117470000|2021-08-16 12:37:50|2857.97|2857.97|2858.12|2858.12|2858.12|2858.12|2857.97|2857.97|0
1629117480000|2021-08-16 12:38:00|2858.13|2858.13|2858.2|2858.2|2858.28|2858.28|2858.11|2858.11|0
1629117500000|2021-08-16 12:38:20|2858.53|2858.53|2858.84|2858.84|2858.84|2858.84|2858.53|2858.53|0
1629117520000|2021-08-16 12:38:40|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|0
1629117530000|2021-08-16 12:38:50|2859.29|2859.29|2859.29|2859.29|2859.29|2859.29|2859.29|2859.29|0
1629117540000|2021-08-16 12:39:00|2859.17|2859.17|2858.84|2858.84|2859.17|2859.17|2858.84|2858.84|0
1629117570000|2021-08-16 12:39:30|2859|2859|2859|2859|2859|2859|2859|2859|0
1629117580000|2021-08-16 12:39:40|2859.05|2859.05|2859.21|2859.21|2859.21|2859.21|2859.05|2859.05|0
1629117590000|2021-08-16 12:39:50|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|2859.25|0
1629117600000|2021-08-16 12:40:00|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|2859.37|0
1629117610000|2021-08-16 12:40:10|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|2859.33|0
1629117620000|2021-08-16 12:40:20|2859.34|2859.34|2859.97|2859.97|2859.97|2859.97|2859.34|2859.34|0
1629117630000|2021-08-16 12:40:30|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1629117640000|2021-08-16 12:40:40|2859.92|2859.92|2860.66|2860.66|2860.66|2860.66|2859.92|2859.92|0
1629117650000|2021-08-16 12:40:50|2860.49|2860.49|2860.6|2860.6|2860.6|2860.6|2860.49|2860.49|0
1629117660000|2021-08-16 12:41:00|2860.77|2860.77|2861.17|2861.17|2861.17|2861.17|2860.77|2860.77|0
1629117670000|2021-08-16 12:41:10|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|2861.11|0
1629117690000|2021-08-16 12:41:30|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|2861.15|0
1629117700000|2021-08-16 12:41:40|2860.82|2860.82|2860.24|2860.24|2860.82|2860.82|2859.9|2859.9|0
1629117720000|2021-08-16 12:42:00|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|2860.06|0
1629117740000|2021-08-16 12:42:20|2859.98|2859.98|2859.87|2859.87|2859.98|2859.98|2859.87|2859.87|0
1629117750000|2021-08-16 12:42:30|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|2859.81|0
1629117760000|2021-08-16 12:42:40|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|2859.73|0
1629117790000|2021-08-16 12:43:10|2859.68|2859.68|2859.62|2859.62|2859.68|2859.68|2859.34|2859.34|0
1629117800000|2021-08-16 12:43:20|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|0
1629117810000|2021-08-16 12:43:30|2859.69|2859.69|2859.8|2859.8|2859.8|2859.8|2859.69|2859.69|0
1629117820000|2021-08-16 12:43:40|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|2859.63|0
1629117840000|2021-08-16 12:44:00|2859.46|2859.46|2859.46|2859.46|2859.46|2859.46|2859.35|2859.35|0
1629117890000|2021-08-16 12:44:50|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|2859.41|0
1629117900000|2021-08-16 12:45:00|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|2859.45|0
1629117910000|2021-08-16 12:45:10|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|2859.12|0
1629117920000|2021-08-16 12:45:20|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|2859.06|0
1629117940000|2021-08-16 12:45:40|2859.23|2859.23|2859.67|2859.67|2859.67|2859.67|2859.06|2859.06|0
1629117950000|2021-08-16 12:45:50|2859.5|2859.5|2859.58|2859.58|2859.58|2859.58|2859.5|2859.5|0
1629117960000|2021-08-16 12:46:00|2859.75|2859.75|2860.25|2860.25|2860.25|2860.25|2859.75|2859.75|0
1629117980000|2021-08-16 12:46:20|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|0
1629117990000|2021-08-16 12:46:30|2860.04|2860.04|2860.1|2860.1|2860.1|2860.1|2860.04|2860.04|0
1629118000000|2021-08-16 12:46:40|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|2860.18|0
1629118010000|2021-08-16 12:46:50|2860.26|2860.26|2860.21|2860.21|2860.26|2860.26|2860.21|2860.21|0
1629118020000|2021-08-16 12:47:00|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|2860.32|0
1629118040000|2021-08-16 12:47:20|2860.15|2860.15|2859.83|2859.83|2860.15|2860.15|2859.83|2859.83|0
1629118050000|2021-08-16 12:47:30|2859.79|2859.79|2859.65|2859.65|2860.06|2860.06|2859.65|2859.65|0
1629118060000|2021-08-16 12:47:40|2859.71|2859.71|2859.57|2859.57|2859.71|2859.71|2859.57|2859.57|0
1629118070000|2021-08-16 12:47:50|2859.4|2859.4|2859.46|2859.46|2859.46|2859.46|2859.4|2859.4|0
1629118080000|2021-08-16 12:48:00|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1629118110000|2021-08-16 12:48:30|2860|2860|2860.22|2860.22|2860.22|2860.22|2860|2860|0
1629118120000|2021-08-16 12:48:40|2860.17|2860.17|2860|2860|2860.17|2860.17|2860|2860|0
1629118140000|2021-08-16 12:49:00|2860.29|2860.29|2860.09|2860.09|2860.29|2860.29|2860.09|2860.09|0
1629118180000|2021-08-16 12:49:40|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|2860.8|0
1629118190000|2021-08-16 12:49:50|2860.97|2860.97|2861.86|2861.86|2861.86|2861.86|2860.97|2860.97|0
1629118200000|2021-08-16 12:50:00|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|2861.77|0
1629118210000|2021-08-16 12:50:10|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|2861.8|0
1629118220000|2021-08-16 12:50:20|2861.34|2861.34|2861.43|2861.43|2861.46|2861.46|2861.34|2861.34|0
1629118230000|2021-08-16 12:50:30|2861.71|2861.71|2861.88|2861.88|2861.88|2861.88|2861.71|2861.71|0
1629118240000|2021-08-16 12:50:40|2861.71|2861.71|2861.43|2861.43|2861.71|2861.71|2861.43|2861.43|0
1629118250000|2021-08-16 12:50:50|2861.26|2861.26|2860.87|2860.87|2861.26|2861.26|2860.87|2860.87|0
1629118280000|2021-08-16 12:51:20|2860.96|2860.96|2860.87|2860.87|2860.96|2860.96|2860.87|2860.87|0
1629118290000|2021-08-16 12:51:30|2860.76|2860.76|2860.59|2860.59|2860.81|2860.81|2860.59|2860.59|0
1629118300000|2021-08-16 12:51:40|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|2860.64|0
1629118310000|2021-08-16 12:51:50|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|2860.7|0
1629118320000|2021-08-16 12:52:00|2860.87|2860.87|2861.23|2861.23|2861.23|2861.23|2860.87|2860.87|0
1629118330000|2021-08-16 12:52:10|2861.29|2861.29|2861.27|2861.27|2861.29|2861.29|2861.27|2861.27|0
1629118340000|2021-08-16 12:52:20|2861.43|2861.43|2861.52|2861.52|2861.52|2861.52|2861.43|2861.43|0
1629118370000|2021-08-16 12:52:50|2861.63|2861.63|2861.8|2861.8|2861.8|2861.8|2861.63|2861.63|0
1629118380000|2021-08-16 12:53:00|2861.86|2861.86|2861.66|2861.66|2861.92|2861.92|2861.66|2861.66|0
1629118390000|2021-08-16 12:53:10|2861.55|2861.55|2861.38|2861.38|2861.55|2861.55|2861.38|2861.38|0
1629118400000|2021-08-16 12:53:20|2861.34|2861.34|2861.4|2861.4|2861.4|2861.4|2861.34|2861.34|0
1629118430000|2021-08-16 12:53:50|2861.72|2861.72|2862|2862|2862|2862|2861.72|2861.72|0
1629118440000|2021-08-16 12:54:00|2861.94|2861.94|2861.6|2861.6|2861.94|2861.94|2861.6|2861.6|0
1629118450000|2021-08-16 12:54:10|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|2861.55|0
1629118460000|2021-08-16 12:54:20|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|2861.53|0
1629118470000|2021-08-16 12:54:30|2861.47|2861.47|2861.24|2861.24|2861.47|2861.47|2861.24|2861.24|0
1629118480000|2021-08-16 12:54:40|2861.26|2861.26|2861.28|2861.28|2861.28|2861.28|2861.26|2861.26|0
1629118490000|2021-08-16 12:54:50|2861.34|2861.34|2861.3|2861.3|2861.34|2861.34|2861.3|2861.3|0
1629118500000|2021-08-16 12:55:00|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|2860.97|0
1629118510000|2021-08-16 12:55:10|2860.8|2860.8|2860.69|2860.69|2860.8|2860.8|2860.69|2860.69|0
1629118530000|2021-08-16 12:55:30|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|2860.67|0
1629118540000|2021-08-16 12:55:40|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1629118550000|2021-08-16 12:55:50|2860.45|2860.45|2860.47|2860.47|2860.47|2860.47|2860.45|2860.45|0
1629118560000|2021-08-16 12:56:00|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2859.91|2859.91|0
1629118570000|2021-08-16 12:56:10|2860.05|2860.05|2859.83|2859.83|2860.05|2860.05|2859.83|2859.83|0
1629118580000|2021-08-16 12:56:20|2859.5|2859.5|2859.13|2859.13|2859.5|2859.5|2859.13|2859.13|0
1629118590000|2021-08-16 12:56:30|2859.08|2859.08|2858.29|2858.29|2859.08|2859.08|2858.29|2858.29|0
1629118600000|2021-08-16 12:56:40|2858.35|2858.35|2858.06|2858.06|2858.35|2858.35|2857.73|2857.73|0
1629118610000|2021-08-16 12:56:50|2857.64|2857.64|2857.46|2857.46|2857.64|2857.64|2857.38|2857.38|0
1629118630000|2021-08-16 12:57:10|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|2857.38|0
1629118640000|2021-08-16 12:57:20|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|2857.15|0
1629118650000|2021-08-16 12:57:30|2857.37|2857.37|2857.39|2857.39|2857.39|2857.39|2857.33|2857.33|0
1629118660000|2021-08-16 12:57:40|2857.59|2857.59|2857.85|2857.85|2857.85|2857.85|2857.59|2857.59|0
1629118670000|2021-08-16 12:57:50|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|2857.89|0
1629118680000|2021-08-16 12:58:00|2857.83|2857.83|2857.88|2857.88|2857.88|2857.88|2857.71|2857.71|0
1629118690000|2021-08-16 12:58:10|2857.99|2857.99|2857.99|2857.99|2857.99|2857.99|2857.99|2857.99|0
1629118700000|2021-08-16 12:58:20|2857.83|2857.83|2857.44|2857.44|2857.83|2857.83|2857.44|2857.44|0
1629118720000|2021-08-16 12:58:40|2857.83|2857.83|2858.17|2858.17|2858.17|2858.17|2857.83|2857.83|0
1629118740000|2021-08-16 12:59:00|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|2858.05|0
1629118750000|2021-08-16 12:59:10|2858.09|2858.09|2857.88|2857.88|2858.09|2858.09|2857.88|2857.88|0
1629118770000|2021-08-16 12:59:30|2857.94|2857.94|2857.94|2857.94|2857.94|2857.94|2857.88|2857.88|0
1629118780000|2021-08-16 12:59:40|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|2857.88|0
1629118790000|2021-08-16 12:59:50|2858.05|2858.05|2858.33|2858.33|2858.5|2858.5|2858.05|2858.05|0
1629118800000|2021-08-16 13:00:00|2858.39|2858.39|2858.39|2858.39|2858.45|2858.45|2858.39|2858.39|0
1629118810000|2021-08-16 13:00:10|2858.33|2858.33|2857.77|2857.77|2858.33|2858.33|2857.6|2857.6|0
1629118820000|2021-08-16 13:00:20|2857.83|2857.83|2857.77|2857.77|2857.83|2857.83|2857.77|2857.77|0
1629118830000|2021-08-16 13:00:30|2857.89|2857.89|2858.22|2858.22|2858.22|2858.22|2857.89|2857.89|0
1629118840000|2021-08-16 13:00:40|2858.39|2858.39|2858.55|2858.55|2858.55|2858.55|2858.38|2858.38|0
1629118850000|2021-08-16 13:00:50|2858.59|2858.59|2858.71|2858.71|2858.76|2858.76|2858.59|2858.59|0
1629118860000|2021-08-16 13:01:00|2858.88|2858.88|2859.47|2859.47|2859.47|2859.47|2858.88|2858.88|0
1629118870000|2021-08-16 13:01:10|2859.38|2859.38|2859.13|2859.13|2859.38|2859.38|2859.13|2859.13|0
1629118880000|2021-08-16 13:01:20|2858.97|2858.97|2858.88|2858.88|2858.97|2858.97|2858.88|2858.88|0
1629118890000|2021-08-16 13:01:30|2858.83|2858.83|2858.66|2858.66|2858.83|2858.83|2858.49|2858.49|0
1629118900000|2021-08-16 13:01:40|2858.33|2858.33|2858.49|2858.49|2858.49|2858.49|2858.33|2858.33|0
1629118910000|2021-08-16 13:01:50|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|2858.38|0
1629118920000|2021-08-16 13:02:00|2858.55|2858.55|2859.65|2859.65|2859.65|2859.65|2858.55|2858.55|0
1629118930000|2021-08-16 13:02:10|2859.49|2859.49|2859.38|2859.38|2859.49|2859.49|2859.38|2859.38|0
1629118940000|2021-08-16 13:02:20|2859.43|2859.43|2859.47|2859.47|2859.47|2859.47|2859.43|2859.43|0
1629118950000|2021-08-16 13:02:30|2859.6|2859.6|2859.71|2859.71|2859.71|2859.71|2859.54|2859.54|0
1629118970000|2021-08-16 13:02:50|2859.62|2859.62|2859.2|2859.2|2859.62|2859.62|2859.2|2859.2|0
1629118990000|2021-08-16 13:03:10|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|2858.87|0
1629119000000|2021-08-16 13:03:20|2858.83|2858.83|2858.83|2858.83|2858.83|2858.83|2858.83|2858.83|0
1629119010000|2021-08-16 13:03:30|2858.88|2858.88|2858.68|2858.68|2858.88|2858.88|2858.68|2858.68|0
1629119020000|2021-08-16 13:03:40|2858.34|2858.34|2858.29|2858.29|2858.34|2858.34|2858.29|2858.29|0
1629119030000|2021-08-16 13:03:50|2858.37|2858.37|2858.54|2858.54|2858.54|2858.54|2858.37|2858.37|0
1629119040000|2021-08-16 13:04:00|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|2858.62|0
1629119050000|2021-08-16 13:04:10|2858.8|2858.8|2858.85|2858.85|2858.85|2858.85|2858.8|2858.8|0
1629119060000|2021-08-16 13:04:20|2858.84|2858.84|2859|2859|2859|2859|2858.84|2858.84|0
1629119070000|2021-08-16 13:04:30|2859.09|2859.09|2859.07|2859.07|2859.4|2859.4|2859.07|2859.07|0
1629119080000|2021-08-16 13:04:40|2858.74|2858.74|2858.97|2858.97|2859.02|2859.02|2858.74|2858.74|0
1629119090000|2021-08-16 13:04:50|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|2858.95|0
1629119100000|2021-08-16 13:05:00|2859.11|2859.11|2859.1|2859.1|2859.11|2859.11|2859.08|2859.08|0
1629119130000|2021-08-16 13:05:30|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1629119140000|2021-08-16 13:05:40|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.84|2858.84|0
1629119160000|2021-08-16 13:06:00|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|2858.66|0
1629119190000|2021-08-16 13:06:30|2858.64|2858.64|2858.41|2858.41|2858.64|2858.64|2858.41|2858.41|0
1629119220000|2021-08-16 13:07:00|2858.3|2858.3|2858.36|2858.36|2858.36|2858.36|2858.3|2858.3|0
1629119230000|2021-08-16 13:07:10|2858.44|2858.44|2858.12|2858.12|2858.44|2858.44|2858.12|2858.12|0
1629119250000|2021-08-16 13:07:30|2858.29|2858.29|2858.01|2858.01|2858.4|2858.4|2858.01|2858.01|0
1629119260000|2021-08-16 13:07:40|2858.12|2858.12|2857.98|2857.98|2858.12|2858.12|2857.95|2857.95|0
1629119280000|2021-08-16 13:08:00|2858.32|2858.32|2858.59|2858.59|2858.65|2858.65|2858.32|2858.32|0
1629119290000|2021-08-16 13:08:10|2858.43|2858.43|2858.37|2858.37|2858.43|2858.43|2858.37|2858.37|0
1629119300000|2021-08-16 13:08:20|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|2858.45|0
1629119320000|2021-08-16 13:08:40|2858.62|2858.62|2858.67|2858.67|2858.67|2858.67|2858.62|2858.62|0
1629119330000|2021-08-16 13:08:50|2859.23|2859.23|2859.17|2859.17|2859.23|2859.23|2859.17|2859.17|0
1629119340000|2021-08-16 13:09:00|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|2858.84|0
1629119350000|2021-08-16 13:09:10|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|2858.93|0
1629119370000|2021-08-16 13:09:30|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|2859.04|0
1629119380000|2021-08-16 13:09:40|2859.4|2859.4|2859.62|2859.62|2859.62|2859.62|2859.4|2859.4|0
1629119390000|2021-08-16 13:09:50|2859.74|2859.74|2859.46|2859.46|2859.74|2859.74|2859.46|2859.46|0
1629119400000|2021-08-16 13:10:00|2859.34|2859.34|2859.57|2859.57|2859.57|2859.57|2859.34|2859.34|0
1629119410000|2021-08-16 13:10:10|2859.4|2859.4|2859.23|2859.23|2859.4|2859.4|2859.23|2859.23|0
1629119420000|2021-08-16 13:10:20|2859.4|2859.4|2859.57|2859.57|2859.57|2859.57|2859.4|2859.4|0
1629119440000|2021-08-16 13:10:40|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1629119460000|2021-08-16 13:11:00|2859.66|2859.66|2859.72|2859.72|2859.72|2859.72|2859.66|2859.66|0
1629119470000|2021-08-16 13:11:10|2859.82|2859.82|2860.63|2860.63|2860.63|2860.63|2859.82|2859.82|0
1629119480000|2021-08-16 13:11:20|2860.8|2860.8|2860.86|2860.86|2860.91|2860.91|2860.8|2860.8|0
1629119490000|2021-08-16 13:11:30|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|2860.91|0
1629119500000|2021-08-16 13:11:40|2861.13|2861.13|2861.61|2861.61|2861.61|2861.61|2861.13|2861.13|0
1629119510000|2021-08-16 13:11:50|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|2861.59|0
1629119520000|2021-08-16 13:12:00|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|2861.63|0
1629119530000|2021-08-16 13:12:10|2861.71|2861.71|2862.16|2862.16|2862.16|2862.16|2861.71|2861.71|0
1629119540000|2021-08-16 13:12:20|2862.48|2862.48|2862.18|2862.18|2862.48|2862.48|2862.18|2862.18|0
1629119550000|2021-08-16 13:12:30|2862.16|2862.16|2861.35|2861.35|2862.16|2862.16|2861.35|2861.35|0
1629119580000|2021-08-16 13:13:00|2861.41|2861.41|2861.32|2861.32|2861.41|2861.41|2861.32|2861.32|0
1629119590000|2021-08-16 13:13:10|2861.66|2861.66|2862.26|2862.26|2862.26|2862.26|2861.66|2861.66|0
1629119600000|2021-08-16 13:13:20|2862.34|2862.34|2861.85|2861.85|2862.34|2862.34|2861.85|2861.85|0
1629119610000|2021-08-16 13:13:30|2861.74|2861.74|2861.72|2861.72|2861.74|2861.74|2861.72|2861.72|0
1629119620000|2021-08-16 13:13:40|2861.55|2861.55|2861.36|2861.36|2861.55|2861.55|2861.36|2861.36|0
1629119630000|2021-08-16 13:13:50|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|2861.27|0
1629119640000|2021-08-16 13:14:00|2861.26|2861.26|2860.59|2860.59|2861.27|2861.27|2860.42|2860.42|0
1629119680000|2021-08-16 13:14:40|2860.48|2860.48|2860.22|2860.22|2860.48|2860.48|2860.22|2860.22|0
1629119690000|2021-08-16 13:14:50|2860.11|2860.11|2860.68|2860.68|2860.68|2860.68|2860.11|2860.11|0
1629119700000|2021-08-16 13:15:00|2860.35|2860.35|2860.6|2860.6|2860.6|2860.6|2860.35|2860.35|0
1629119710000|2021-08-16 13:15:10|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1629119720000|2021-08-16 13:15:20|2860.2|2860.2|2860.29|2860.29|2860.37|2860.37|2860.2|2860.2|0
1629119730000|2021-08-16 13:15:30|2860.34|2860.34|2859.95|2859.95|2860.34|2860.34|2859.95|2859.95|0
1629119750000|2021-08-16 13:15:50|2860|2860|2860.43|2860.43|2860.43|2860.43|2860|2860|0
1629119760000|2021-08-16 13:16:00|2860.32|2860.32|2860.43|2860.43|2860.43|2860.43|2860.32|2860.32|0
1629119770000|2021-08-16 13:16:10|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1629119790000|2021-08-16 13:16:30|2860.85|2860.85|2861.01|2861.01|2861.01|2861.01|2860.85|2860.85|0
1629119800000|2021-08-16 13:16:40|2861.18|2861.18|2860.5|2860.5|2861.18|2861.18|2860.5|2860.5|0
1629119810000|2021-08-16 13:16:50|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|2860.39|0
1629119820000|2021-08-16 13:17:00|2860.5|2860.5|2860.39|2860.39|2860.5|2860.5|2860.39|2860.39|0
1629119850000|2021-08-16 13:17:30|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|2860.57|0
1629119870000|2021-08-16 13:17:50|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|2860.61|0
1629119900000|2021-08-16 13:18:20|2860.34|2860.34|2860.12|2860.12|2860.34|2860.34|2860.12|2860.12|0
1629119910000|2021-08-16 13:18:30|2860.04|2860.04|2859.45|2859.45|2860.04|2860.04|2859.45|2859.45|0
1629119920000|2021-08-16 13:18:40|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|2859.62|0
1629119930000|2021-08-16 13:18:50|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|2859.68|0
1629119940000|2021-08-16 13:19:00|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.58|2859.58|0
1629119960000|2021-08-16 13:19:20|2859.52|2859.52|2859.58|2859.58|2859.58|2859.58|2859.52|2859.52|0
1629119990000|2021-08-16 13:19:50|2859.74|2859.74|2859.69|2859.69|2859.74|2859.74|2859.63|2859.63|0
1629120000000|2021-08-16 13:20:00|2859.53|2859.53|2859.57|2859.57|2859.57|2859.57|2859.53|2859.53|0
1629120010000|2021-08-16 13:20:10|2860.01|2860.01|2859.95|2859.95|2860.01|2860.01|2859.95|2859.95|0
1629120030000|2021-08-16 13:20:30|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|2859.91|0
1629120040000|2021-08-16 13:20:40|2860.02|2860.02|2860.11|2860.11|2860.11|2860.11|2860.02|2860.02|0
1629120080000|2021-08-16 13:21:20|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|2860.22|0
1629120120000|2021-08-16 13:22:00|2860.26|2860.26|2860.54|2860.54|2860.54|2860.54|2860.26|2860.26|0
1629120150000|2021-08-16 13:22:30|2860.32|2860.32|2859.32|2859.32|2860.32|2860.32|2859.32|2859.32|0
1629120160000|2021-08-16 13:22:40|2859.21|2859.21|2859.43|2859.43|2859.51|2859.51|2859.2|2859.2|0
1629120170000|2021-08-16 13:22:50|2859.34|2859.34|2859|2859|2859.34|2859.34|2859|2859|0
1629120180000|2021-08-16 13:23:00|2858.89|2858.89|2858.72|2858.72|2858.89|2858.89|2858.72|2858.72|0
1629120200000|2021-08-16 13:23:20|2858.68|2858.68|2858.63|2858.63|2858.68|2858.68|2858.63|2858.63|0
1629120210000|2021-08-16 13:23:30|2858.3|2858.3|2858.53|2858.53|2858.59|2858.59|2858.25|2858.25|0
1629120220000|2021-08-16 13:23:40|2858.42|2858.42|2857.59|2857.59|2858.42|2858.42|2857.59|2857.59|0
1629120230000|2021-08-16 13:23:50|2857.64|2857.64|2857.7|2857.7|2857.7|2857.7|2857.64|2857.64|0
1629120240000|2021-08-16 13:24:00|2857.81|2857.81|2857.79|2857.79|2857.81|2857.81|2857.79|2857.79|0
1629120250000|2021-08-16 13:24:10|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|2857.76|0
1629120260000|2021-08-16 13:24:20|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|2857.77|0
1629120270000|2021-08-16 13:24:30|2857.6|2857.6|2857.52|2857.52|2857.6|2857.6|2857.52|2857.52|0
1629120280000|2021-08-16 13:24:40|2857.44|2857.44|2857.39|2857.39|2857.44|2857.44|2857.39|2857.39|0
1629120290000|2021-08-16 13:24:50|2857.34|2857.34|2857.25|2857.25|2857.34|2857.34|2857.25|2857.25|0
1629120300000|2021-08-16 13:25:00|2857.21|2857.21|2857.22|2857.22|2857.22|2857.22|2857.21|2857.21|0
1629120310000|2021-08-16 13:25:10|2857.23|2857.23|2857.57|2857.57|2857.57|2857.57|2857.23|2857.23|0
1629120320000|2021-08-16 13:25:20|2857.65|2857.65|2857.76|2857.76|2857.76|2857.76|2857.6|2857.6|0
1629120330000|2021-08-16 13:25:30|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|2857.93|0
1629120340000|2021-08-16 13:25:40|2858.01|2858.01|2858.62|2858.62|2858.62|2858.62|2858.01|2858.01|0
1629120350000|2021-08-16 13:25:50|2858.79|2858.79|2858.78|2858.78|2858.89|2858.89|2858.78|2858.78|0
1629120360000|2021-08-16 13:26:00|2858.72|2858.72|2858.91|2858.91|2858.91|2858.91|2858.55|2858.55|0
1629120400000|2021-08-16 13:26:40|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|2858.75|0
1629120410000|2021-08-16 13:26:50|2858.86|2858.86|2859.89|2859.89|2859.89|2859.89|2858.86|2858.86|0
1629120420000|2021-08-16 13:27:00|2859.91|2859.91|2860.19|2860.19|2860.19|2860.19|2859.91|2859.91|0
1629120430000|2021-08-16 13:27:10|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|2860.25|0
1629120440000|2021-08-16 13:27:20|2860.42|2860.42|2860.26|2860.26|2860.42|2860.42|2860.26|2860.26|0
1629120450000|2021-08-16 13:27:30|2860.37|2860.37|2860.76|2860.76|2860.82|2860.82|2860.37|2860.37|0
1629120460000|2021-08-16 13:27:40|2860.43|2860.43|2860.2|2860.2|2860.43|2860.43|2860.2|2860.2|0
1629120470000|2021-08-16 13:27:50|2860.59|2860.59|2860.6|2860.6|2860.6|2860.6|2860.59|2860.59|0
1629120480000|2021-08-16 13:28:00|2860.61|2860.61|2860.78|2860.78|2860.78|2860.78|2860.61|2860.61|0
1629120490000|2021-08-16 13:28:10|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|2860.89|0
1629120500000|2021-08-16 13:28:20|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1629120510000|2021-08-16 13:28:30|2861.1|2861.1|2860.96|2860.96|2861.1|2861.1|2860.96|2860.96|0
1629120520000|2021-08-16 13:28:40|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|0
1629120530000|2021-08-16 13:28:50|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1629120550000|2021-08-16 13:29:10|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|2860.92|0
1629120560000|2021-08-16 13:29:20|2860.78|2860.78|2860.75|2860.75|2860.96|2860.96|2860.75|2860.75|0
1629120580000|2021-08-16 13:29:40|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1629120590000|2021-08-16 13:29:50|2860.92|2860.92|2860.88|2860.88|2860.92|2860.92|2860.84|2860.84|0
1629120600000|2021-08-16 13:30:00|2860.84|2860.84|2860.42|2860.42|2860.84|2860.84|2860.29|2860.29|0
1629120610000|2021-08-16 13:30:10|2860.58|2860.58|2861.38|2861.38|2861.38|2861.38|2860.58|2860.58|0
1629120620000|2021-08-16 13:30:20|2861.55|2861.55|2861.72|2861.72|2861.72|2861.72|2861.55|2861.55|0
1629120630000|2021-08-16 13:30:30|2861.56|2861.56|2860.32|2860.32|2861.56|2861.56|2860.32|2860.32|0
1629120640000|2021-08-16 13:30:40|2860.24|2860.24|2858.52|2858.52|2860.24|2860.24|2858.35|2858.35|0
1629120650000|2021-08-16 13:30:50|2858.35|2858.35|2857.85|2857.85|2858.63|2858.63|2857.85|2857.85|0
1629120660000|2021-08-16 13:31:00|2858.02|2858.02|2857.85|2857.85|2858.02|2858.02|2857.85|2857.85|0
1629120670000|2021-08-16 13:31:10|2858.02|2858.02|2858.93|2858.93|2858.93|2858.93|2858.02|2858.02|0
1629120680000|2021-08-16 13:31:20|2859.09|2859.09|2859.15|2859.15|2859.15|2859.15|2859.09|2859.09|0
1629120690000|2021-08-16 13:31:30|2858.81|2858.81|2858.36|2858.36|2858.97|2858.97|2858.36|2858.36|0
1629120700000|2021-08-16 13:31:40|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|2858.3|0
1629120720000|2021-08-16 13:32:00|2858.14|2858.14|2856.74|2856.74|2858.14|2858.14|2856.74|2856.74|0
1629120730000|2021-08-16 13:32:10|2857.02|2857.02|2856.77|2856.77|2857.02|2857.02|2856.77|2856.77|0
1629120740000|2021-08-16 13:32:20|2856.83|2856.83|2857.13|2857.13|2857.13|2857.13|2856.8|2856.8|0
1629120750000|2021-08-16 13:32:30|2857.35|2857.35|2856.74|2856.74|2857.35|2857.35|2856.74|2856.74|0
1629120760000|2021-08-16 13:32:40|2856.73|2856.73|2857.59|2857.59|2857.59|2857.59|2856.73|2856.73|0
1629120770000|2021-08-16 13:32:50|2857.7|2857.7|2857.15|2857.15|2857.7|2857.7|2857.15|2857.15|0
1629120780000|2021-08-16 13:33:00|2856.98|2856.98|2855.69|2855.69|2856.98|2856.98|2855.52|2855.52|0
1629120790000|2021-08-16 13:33:10|2855.19|2855.19|2853.64|2853.64|2855.19|2855.19|2853.55|2853.55|0
1629120800000|2021-08-16 13:33:20|2853.42|2853.42|2853.25|2853.25|2853.42|2853.42|2853.25|2853.25|0
1629120810000|2021-08-16 13:33:30|2853.31|2853.31|2852.51|2852.51|2853.31|2853.31|2852.51|2852.51|0
1629120820000|2021-08-16 13:33:40|2852.09|2852.09|2852.06|2852.06|2852.22|2852.22|2851.78|2851.78|0
1629120830000|2021-08-16 13:33:50|2852.23|2852.23|2853.51|2853.51|2853.53|2853.53|2852.23|2852.23|0
1629120840000|2021-08-16 13:34:00|2853.12|2853.12|2854.55|2854.55|2854.55|2854.55|2853.12|2853.12|0
1629120850000|2021-08-16 13:34:10|2854.39|2854.39|2853.47|2853.47|2854.39|2854.39|2853.47|2853.47|0
1629120860000|2021-08-16 13:34:20|2853.07|2853.07|2852.59|2852.59|2853.09|2853.09|2852.59|2852.59|0
1629120870000|2021-08-16 13:34:30|2852.43|2852.43|2852|2852|2852.43|2852.43|2851.34|2851.34|0
1629120880000|2021-08-16 13:34:40|2852.17|2852.17|2850.2|2850.2|2852.17|2852.17|2850.2|2850.2|0
1629120890000|2021-08-16 13:34:50|2850.08|2850.08|2850.16|2850.16|2850.16|2850.16|2850|2850|0
1629120900000|2021-08-16 13:35:00|2850|2850|2849.84|2849.84|2850.25|2850.25|2849.75|2849.75|0
1629120910000|2021-08-16 13:35:10|2849.82|2849.82|2849.53|2849.53|2850.44|2850.44|2849.53|2849.53|0
1629120920000|2021-08-16 13:35:20|2849.37|2849.37|2848.94|2848.94|2849.59|2849.59|2848.94|2848.94|0
1629120930000|2021-08-16 13:35:30|2848.89|2848.89|2849.06|2849.06|2849.06|2849.06|2848.89|2848.89|0
1629120940000|2021-08-16 13:35:40|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|0
1629120950000|2021-08-16 13:35:50|2848.76|2848.76|2849.09|2849.09|2849.09|2849.09|2848.76|2848.76|0
1629120960000|2021-08-16 13:36:00|2849.03|2849.03|2848.59|2848.59|2849.03|2849.03|2848.42|2848.42|0
1629120970000|2021-08-16 13:36:10|2848.55|2848.55|2848.14|2848.14|2848.55|2848.55|2848.14|2848.14|0
1629120980000|2021-08-16 13:36:20|2847.74|2847.74|2847|2847|2847.74|2847.74|2847|2847|0
1629120990000|2021-08-16 13:36:30|2846.92|2846.92|2847.26|2847.26|2847.26|2847.26|2846.87|2846.87|0
1629121000000|2021-08-16 13:36:40|2847.1|2847.1|2847.19|2847.19|2847.35|2847.35|2847.1|2847.1|0
1629121010000|2021-08-16 13:36:50|2847.13|2847.13|2846.96|2846.96|2847.13|2847.13|2846.8|2846.8|0
1629121020000|2021-08-16 13:37:00|2846.91|2846.91|2847.13|2847.13|2847.3|2847.3|2846.91|2846.91|0
1629121030000|2021-08-16 13:37:10|2846.96|2846.96|2846.2|2846.2|2846.96|2846.96|2846.2|2846.2|0
1629121040000|2021-08-16 13:37:20|2845.87|2845.87|2845.79|2845.79|2846.12|2846.12|2845.79|2845.79|0
1629121050000|2021-08-16 13:37:30|2845.96|2845.96|2846.25|2846.25|2846.25|2846.25|2845.75|2845.75|0
1629121060000|2021-08-16 13:37:40|2846.08|2846.08|2846.16|2846.16|2846.31|2846.31|2846.08|2846.08|0
1629121070000|2021-08-16 13:37:50|2846|2846|2847.76|2847.76|2847.85|2847.85|2846|2846|0
1629121080000|2021-08-16 13:38:00|2847.27|2847.27|2847.59|2847.59|2847.59|2847.59|2847.03|2847.03|0
1629121090000|2021-08-16 13:38:10|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|2847.41|0
1629121100000|2021-08-16 13:38:20|2847.36|2847.36|2847.16|2847.16|2847.36|2847.36|2846.87|2846.87|0
1629121110000|2021-08-16 13:38:30|2847.13|2847.13|2845.62|2845.62|2847.13|2847.13|2845.62|2845.62|0
1629121120000|2021-08-16 13:38:40|2845.68|2845.68|2846.31|2846.31|2846.31|2846.31|2845.66|2845.66|0
1629121130000|2021-08-16 13:38:50|2846.48|2846.48|2846.03|2846.03|2846.53|2846.53|2845.54|2845.54|0
1629121140000|2021-08-16 13:39:00|2846.2|2846.2|2846.2|2846.2|2846.53|2846.53|2846.2|2846.2|0
1629121150000|2021-08-16 13:39:10|2845.97|2845.97|2846.83|2846.83|2846.83|2846.83|2845.97|2845.97|0
1629121160000|2021-08-16 13:39:20|2846.17|2846.17|2846.39|2846.39|2846.39|2846.39|2846.17|2846.17|0
1629121170000|2021-08-16 13:39:30|2847.05|2847.05|2848|2848|2848.54|2848.54|2847.05|2847.05|0
1629121180000|2021-08-16 13:39:40|2847.66|2847.66|2847.77|2847.77|2847.77|2847.77|2847.6|2847.6|0
1629121190000|2021-08-16 13:39:50|2847.83|2847.83|2848.81|2848.81|2848.81|2848.81|2847.83|2847.83|0
1629121200000|2021-08-16 13:40:00|2848.97|2848.97|2847.51|2847.51|2849|2849|2847.51|2847.51|0
1629121210000|2021-08-16 13:40:10|2847.54|2847.54|2848.16|2848.16|2848.16|2848.16|2847.49|2847.49|0
1629121220000|2021-08-16 13:40:20|2848.33|2848.33|2848.67|2848.67|2848.67|2848.67|2848.33|2848.33|0
1629121230000|2021-08-16 13:40:30|2848.49|2848.49|2848.26|2848.26|2848.49|2848.49|2848.26|2848.26|0
1629121240000|2021-08-16 13:40:40|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|2848.1|0
1629121250000|2021-08-16 13:40:50|2847.93|2847.93|2847.82|2847.82|2848.16|2848.16|2847.82|2847.82|0
1629121260000|2021-08-16 13:41:00|2847.71|2847.71|2847.6|2847.6|2847.71|2847.71|2847.6|2847.6|0
1629121270000|2021-08-16 13:41:10|2847.48|2847.48|2847.6|2847.6|2847.6|2847.6|2847.48|2847.48|0
1629121280000|2021-08-16 13:41:20|2847.62|2847.62|2847.31|2847.31|2847.92|2847.92|2847.1|2847.1|0
1629121290000|2021-08-16 13:41:30|2847.4|2847.4|2847.31|2847.31|2847.4|2847.4|2847.26|2847.26|0
1629121300000|2021-08-16 13:41:40|2847.26|2847.26|2847.21|2847.21|2847.54|2847.54|2846.87|2846.87|0
1629121310000|2021-08-16 13:41:50|2847.42|2847.42|2847.1|2847.1|2847.43|2847.43|2847.1|2847.1|0
1629121320000|2021-08-16 13:42:00|2847.26|2847.26|2847.66|2847.66|2847.66|2847.66|2846.89|2846.89|0
1629121330000|2021-08-16 13:42:10|2847.72|2847.72|2847.97|2847.97|2847.97|2847.97|2847.72|2847.72|0
1629121340000|2021-08-16 13:42:20|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1629121370000|2021-08-16 13:42:50|2848.1|2848.1|2848.11|2848.11|2848.11|2848.11|2848.1|2848.1|0
1629121380000|2021-08-16 13:43:00|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|2848.14|0
1629121390000|2021-08-16 13:43:10|2848.36|2848.36|2849.07|2849.07|2849.13|2849.13|2848.36|2848.36|0
1629121400000|2021-08-16 13:43:20|2849.24|2849.24|2851.12|2851.12|2851.12|2851.12|2849.24|2849.24|0
1629121410000|2021-08-16 13:43:30|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|2851.16|0
1629121420000|2021-08-16 13:43:40|2851.66|2851.66|2851.67|2851.67|2852|2852|2851.51|2851.51|0
1629121430000|2021-08-16 13:43:50|2851.73|2851.73|2850.97|2850.97|2851.73|2851.73|2850.86|2850.86|0
1629121440000|2021-08-16 13:44:00|2851.14|2851.14|2850.47|2850.47|2851.42|2851.42|2850.47|2850.47|0
1629121450000|2021-08-16 13:44:10|2850.14|2850.14|2850.2|2850.2|2850.31|2850.31|2849.86|2849.86|0
1629121460000|2021-08-16 13:44:20|2850.14|2850.14|2849.97|2849.97|2850.14|2850.14|2849.97|2849.97|0
1629121480000|2021-08-16 13:44:40|2849.96|2849.96|2848.86|2848.86|2849.96|2849.96|2848.86|2848.86|0
1629121490000|2021-08-16 13:44:50|2848.74|2848.74|2849.12|2849.12|2849.12|2849.12|2848.73|2848.73|0
1629121500000|2021-08-16 13:45:00|2849.16|2849.16|2848.66|2848.66|2849.32|2849.32|2848.66|2848.66|0
1629121510000|2021-08-16 13:45:10|2848.57|2848.57|2848.32|2848.32|2848.57|2848.57|2848.31|2848.31|0
1629121520000|2021-08-16 13:45:20|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|2848.98|0
1629121530000|2021-08-16 13:45:30|2848.82|2848.82|2847.75|2847.75|2848.82|2848.82|2847.73|2847.73|0
1629121540000|2021-08-16 13:45:40|2847.73|2847.73|2847.73|2847.73|2847.73|2847.73|2847.73|2847.73|0
1629121550000|2021-08-16 13:45:50|2847.68|2847.68|2848.48|2848.48|2848.48|2848.48|2847.68|2847.68|0
1629121560000|2021-08-16 13:46:00|2848.31|2848.31|2847.69|2847.69|2848.31|2848.31|2847.11|2847.11|0
1629121570000|2021-08-16 13:46:10|2847.86|2847.86|2848.36|2848.36|2848.36|2848.36|2847.86|2847.86|0
1629121580000|2021-08-16 13:46:20|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|2848.2|0
1629121600000|2021-08-16 13:46:40|2848.03|2848.03|2848.08|2848.08|2848.08|2848.08|2847.92|2847.92|0
1629121610000|2021-08-16 13:46:50|2848.2|2848.2|2849.26|2849.26|2849.63|2849.63|2848.2|2848.2|0
1629121620000|2021-08-16 13:47:00|2849.31|2849.31|2849.04|2849.04|2849.37|2849.37|2849.04|2849.04|0
1629121630000|2021-08-16 13:47:10|2849.12|2849.12|2847.89|2847.89|2849.12|2849.12|2847.88|2847.88|0
1629121640000|2021-08-16 13:47:20|2847.84|2847.84|2847.72|2847.72|2847.84|2847.84|2847.72|2847.72|0
1629121650000|2021-08-16 13:47:30|2847.52|2847.52|2847.27|2847.27|2847.52|2847.52|2847.27|2847.27|0
1629121660000|2021-08-16 13:47:40|2847.44|2847.44|2847.38|2847.38|2847.61|2847.61|2847.38|2847.38|0
1629121670000|2021-08-16 13:47:50|2846.88|2846.88|2847.45|2847.45|2847.45|2847.45|2846.88|2846.88|0
1629121680000|2021-08-16 13:48:00|2847.36|2847.36|2847.28|2847.28|2847.36|2847.36|2847.28|2847.28|0
1629121690000|2021-08-16 13:48:10|2847.33|2847.33|2847.5|2847.5|2847.5|2847.5|2847.33|2847.33|0
1629121700000|2021-08-16 13:48:20|2847.66|2847.66|2848|2848|2848.06|2848.06|2847.66|2847.66|0
1629121710000|2021-08-16 13:48:30|2847.99|2847.99|2847.84|2847.84|2848|2848|2847.84|2847.84|0
1629121720000|2021-08-16 13:48:40|2847.67|2847.67|2847.95|2847.95|2847.95|2847.95|2847.5|2847.5|0
1629121730000|2021-08-16 13:48:50|2848.28|2848.28|2848.99|2848.99|2848.99|2848.99|2848.28|2848.28|0
1629121750000|2021-08-16 13:49:10|2849.05|2849.05|2849.09|2849.09|2849.09|2849.09|2849.05|2849.05|0
1629121760000|2021-08-16 13:49:20|2848.76|2848.76|2848.01|2848.01|2848.76|2848.76|2848.01|2848.01|0
1629121770000|2021-08-16 13:49:30|2847.98|2847.98|2847.94|2847.94|2847.98|2847.98|2847.61|2847.61|0
1629121780000|2021-08-16 13:49:40|2848.16|2848.16|2847.95|2847.95|2848.16|2848.16|2847.95|2847.95|0
1629121790000|2021-08-16 13:49:50|2847.96|2847.96|2848.38|2848.38|2848.54|2848.54|2847.96|2847.96|0
1629121800000|2021-08-16 13:50:00|2848.33|2848.33|2847.06|2847.06|2848.33|2848.33|2847.06|2847.06|0
1629121810000|2021-08-16 13:50:10|2846.78|2846.78|2846.23|2846.23|2846.83|2846.83|2846.23|2846.23|0
1629121820000|2021-08-16 13:50:20|2846.12|2846.12|2846.13|2846.13|2846.13|2846.13|2846.12|2846.12|0
1629121830000|2021-08-16 13:50:30|2846.07|2846.07|2846.12|2846.12|2846.18|2846.18|2845.9|2845.9|0
1629121840000|2021-08-16 13:50:40|2846.06|2846.06|2846.62|2846.62|2846.62|2846.62|2846.02|2846.02|0
1629121850000|2021-08-16 13:50:50|2846.68|2846.68|2846.64|2846.64|2846.68|2846.68|2846.64|2846.64|0
1629121860000|2021-08-16 13:51:00|2845.83|2845.83|2845.66|2845.66|2845.88|2845.88|2845.66|2845.66|0
1629121870000|2021-08-16 13:51:10|2846.44|2846.44|2846.93|2846.93|2846.93|2846.93|2846.44|2846.44|0
1629121880000|2021-08-16 13:51:20|2846.6|2846.6|2846.88|2846.88|2846.93|2846.93|2846.43|2846.43|0
1629121890000|2021-08-16 13:51:30|2846.24|2846.24|2846.12|2846.12|2846.24|2846.24|2846.12|2846.12|0
1629121900000|2021-08-16 13:51:40|2845.69|2845.69|2845.56|2845.56|2845.69|2845.69|2845.16|2845.16|0
1629121910000|2021-08-16 13:51:50|2845.47|2845.47|2845.58|2845.58|2846.14|2846.14|2845.42|2845.42|0
1629121920000|2021-08-16 13:52:00|2845.64|2845.64|2846|2846|2846|2846|2845.62|2845.62|0
1629121930000|2021-08-16 13:52:10|2846.34|2846.34|2846.59|2846.59|2846.63|2846.63|2846.34|2846.34|0
1629121940000|2021-08-16 13:52:20|2846.71|2846.71|2846.79|2846.79|2846.96|2846.96|2846.71|2846.71|0
1629121950000|2021-08-16 13:52:30|2847.12|2847.12|2848.36|2848.36|2848.36|2848.36|2847.12|2847.12|0
1629121960000|2021-08-16 13:52:40|2848.25|2848.25|2848.19|2848.19|2848.25|2848.25|2848.19|2848.19|0
1629121970000|2021-08-16 13:52:50|2848.08|2848.08|2847.97|2847.97|2848.08|2848.08|2847.91|2847.91|0
1629121980000|2021-08-16 13:53:00|2848.14|2848.14|2848.17|2848.17|2848.17|2848.17|2847.92|2847.92|0
1629121990000|2021-08-16 13:53:10|2848.29|2848.29|2848.57|2848.57|2849.16|2849.16|2848.29|2848.29|0
1629122000000|2021-08-16 13:53:20|2848.24|2848.24|2846.8|2846.8|2848.24|2848.24|2846.8|2846.8|0
1629122010000|2021-08-16 13:53:30|2846.75|2846.75|2847.8|2847.8|2847.8|2847.8|2846.75|2846.75|0
1629122020000|2021-08-16 13:53:40|2847.88|2847.88|2847.71|2847.71|2847.88|2847.88|2847.71|2847.71|0
1629122030000|2021-08-16 13:53:50|2847.83|2847.83|2847.71|2847.71|2847.83|2847.83|2847.71|2847.71|0
1629122040000|2021-08-16 13:54:00|2847.8|2847.8|2848.34|2848.34|2848.34|2848.34|2847.8|2847.8|0
1629122050000|2021-08-16 13:54:10|2848.01|2848.01|2848.24|2848.24|2848.29|2848.29|2847.84|2847.84|0
1629122060000|2021-08-16 13:54:20|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1629122070000|2021-08-16 13:54:30|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|0
1629122080000|2021-08-16 13:54:40|2847.95|2847.95|2847.95|2847.95|2848.12|2848.12|2847.95|2847.95|0
1629122090000|2021-08-16 13:54:50|2848.18|2848.18|2848.72|2848.72|2848.72|2848.72|2848.18|2848.18|0
1629122100000|2021-08-16 13:55:00|2848.39|2848.39|2848.01|2848.01|2848.39|2848.39|2848.01|2848.01|0
1629122110000|2021-08-16 13:55:10|2848.18|2848.18|2848.63|2848.63|2848.63|2848.63|2848.18|2848.18|0
1629122120000|2021-08-16 13:55:20|2848.05|2848.05|2848|2848|2848.05|2848.05|2848|2848|0
1629122130000|2021-08-16 13:55:30|2847.72|2847.72|2847.24|2847.24|2847.72|2847.72|2847.24|2847.24|0
1629122140000|2021-08-16 13:55:40|2847.07|2847.07|2847.07|2847.07|2847.07|2847.07|2846.91|2846.91|0
1629122150000|2021-08-16 13:55:50|2847.24|2847.24|2848.62|2848.62|2848.62|2848.62|2847.24|2847.24|0
1629122160000|2021-08-16 13:56:00|2848.79|2848.79|2848.06|2848.06|2848.79|2848.79|2848.06|2848.06|0
1629122170000|2021-08-16 13:56:10|2848.01|2848.01|2847.66|2847.66|2848.01|2848.01|2847.66|2847.66|0
1629122180000|2021-08-16 13:56:20|2847.78|2847.78|2847.95|2847.95|2847.95|2847.95|2847.78|2847.78|0
1629122190000|2021-08-16 13:56:30|2847.92|2847.92|2847.7|2847.7|2848.09|2848.09|2847.7|2847.7|0
1629122200000|2021-08-16 13:56:40|2847.25|2847.25|2847.29|2847.29|2847.29|2847.29|2847.23|2847.23|0
1629122210000|2021-08-16 13:56:50|2847.4|2847.4|2847.46|2847.46|2847.46|2847.46|2847.4|2847.4|0
1629122220000|2021-08-16 13:57:00|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|0
1629122240000|2021-08-16 13:57:20|2847.46|2847.46|2847.54|2847.54|2847.63|2847.63|2847.46|2847.46|0
1629122250000|2021-08-16 13:57:30|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|0
1629122260000|2021-08-16 13:57:40|2847.64|2847.64|2848.14|2848.14|2848.18|2848.18|2847.64|2847.64|0
1629122270000|2021-08-16 13:57:50|2848.16|2848.16|2848.18|2848.18|2848.18|2848.18|2848.16|2848.16|0
1629122280000|2021-08-16 13:58:00|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.8|2847.8|0
1629122290000|2021-08-16 13:58:10|2847.98|2847.98|2849.42|2849.42|2849.42|2849.42|2847.98|2847.98|0
1629122300000|2021-08-16 13:58:20|2849.54|2849.54|2849.65|2849.65|2849.93|2849.93|2849.54|2849.54|0
1629122310000|2021-08-16 13:58:30|2849.71|2849.71|2849.34|2849.34|2849.71|2849.71|2849.34|2849.34|0
1629122320000|2021-08-16 13:58:40|2849.01|2849.01|2848.55|2848.55|2849.01|2849.01|2848.55|2848.55|0
1629122330000|2021-08-16 13:58:50|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|2848.72|0
1629122340000|2021-08-16 13:59:00|2848.55|2848.55|2848.61|2848.61|2848.61|2848.61|2848.55|2848.55|0
1629122350000|2021-08-16 13:59:10|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|2848.66|0
1629122360000|2021-08-16 13:59:20|2848.5|2848.5|2848.13|2848.13|2848.5|2848.5|2848.13|2848.13|0
1629122370000|2021-08-16 13:59:30|2848.15|2848.15|2848.04|2848.04|2848.15|2848.15|2848.04|2848.04|0
1629122380000|2021-08-16 13:59:40|2848.12|2848.12|2848.72|2848.72|2848.72|2848.72|2848.12|2848.12|0
1629122390000|2021-08-16 13:59:50|2848.89|2848.89|2849.12|2849.12|2849.12|2849.12|2848.89|2848.89|0
1629122400000|2021-08-16 14:00:00|2849.06|2849.06|2848.71|2848.71|2849.06|2849.06|2848.71|2848.71|0
1629122410000|2021-08-16 14:00:10|2848.76|2848.76|2848.71|2848.71|2848.76|2848.76|2848.71|2848.71|0
1629122420000|2021-08-16 14:00:20|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|2848.82|0
1629122430000|2021-08-16 14:00:30|2848.99|2848.99|2848.71|2848.71|2848.99|2848.99|2848.71|2848.71|0
1629122440000|2021-08-16 14:00:40|2848.49|2848.49|2848.46|2848.46|2848.49|2848.49|2848.3|2848.3|0
1629122450000|2021-08-16 14:00:50|2848.52|2848.52|2848.54|2848.54|2848.54|2848.54|2848.52|2848.52|0
1629122460000|2021-08-16 14:01:00|2848.37|2848.37|2847.36|2847.36|2848.37|2848.37|2847.36|2847.36|0
1629122470000|2021-08-16 14:01:10|2847.42|2847.42|2846.87|2846.87|2847.48|2847.48|2846.87|2846.87|0
1629122480000|2021-08-16 14:01:20|2847.03|2847.03|2846.99|2846.99|2847.03|2847.03|2846.99|2846.99|0
1629122490000|2021-08-16 14:01:30|2847.11|2847.11|2847.38|2847.38|2847.38|2847.38|2847.11|2847.11|0
1629122500000|2021-08-16 14:01:40|2847.33|2847.33|2847.99|2847.99|2848.05|2848.05|2847.33|2847.33|0
1629122510000|2021-08-16 14:01:50|2848|2848|2848|2848|2848|2848|2848|2848|0
1629122520000|2021-08-16 14:02:00|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848|2848|0
1629122530000|2021-08-16 14:02:10|2848|2848|2849.13|2849.13|2849.13|2849.13|2848|2848|0
1629122540000|2021-08-16 14:02:20|2849.02|2849.02|2851.33|2851.33|2851.33|2851.33|2849.02|2849.02|0
1629122550000|2021-08-16 14:02:30|2852.14|2852.14|2852.54|2852.54|2852.54|2852.54|2852.14|2852.14|0
1629122560000|2021-08-16 14:02:40|2852.56|2852.56|2852.52|2852.52|2852.56|2852.56|2852.52|2852.52|0
1629122570000|2021-08-16 14:02:50|2852.68|2852.68|2851.15|2851.15|2852.68|2852.68|2851.15|2851.15|0
1629122580000|2021-08-16 14:03:00|2851.32|2851.32|2851.87|2851.87|2851.87|2851.87|2851.32|2851.32|0
1629122590000|2021-08-16 14:03:10|2851.91|2851.91|2852.16|2852.16|2852.16|2852.16|2851.86|2851.86|0
1629122600000|2021-08-16 14:03:20|2851.88|2851.88|2851.94|2851.94|2851.94|2851.94|2851.88|2851.88|0
1629122610000|2021-08-16 14:03:30|2852.16|2852.16|2852.4|2852.4|2852.73|2852.73|2852.16|2852.16|0
1629122620000|2021-08-16 14:03:40|2852.39|2852.39|2853.07|2853.07|2853.07|2853.07|2852.39|2852.39|0
1629122630000|2021-08-16 14:03:50|2853.08|2853.08|2853.34|2853.34|2853.34|2853.34|2853.08|2853.08|0
1629122640000|2021-08-16 14:04:00|2853.74|2853.74|2854.22|2854.22|2854.22|2854.22|2853.51|2853.51|0
1629122650000|2021-08-16 14:04:10|2854.33|2854.33|2854.62|2854.62|2854.62|2854.62|2854.33|2854.33|0
1629122660000|2021-08-16 14:04:20|2854.95|2854.95|2854.65|2854.65|2854.95|2854.95|2854.65|2854.65|0
1629122670000|2021-08-16 14:04:30|2854.59|2854.59|2854.47|2854.47|2854.63|2854.63|2854.47|2854.47|0
1629122680000|2021-08-16 14:04:40|2854.13|2854.13|2854.86|2854.86|2854.86|2854.86|2854.13|2854.13|0
1629122690000|2021-08-16 14:04:50|2854.8|2854.8|2854.96|2854.96|2854.96|2854.96|2854.73|2854.73|0
1629122700000|2021-08-16 14:05:00|2854.85|2854.85|2854.7|2854.7|2854.85|2854.85|2854.7|2854.7|0
1629122710000|2021-08-16 14:05:10|2854.58|2854.58|2855.18|2855.18|2855.18|2855.18|2854.42|2854.42|0
1629122720000|2021-08-16 14:05:20|2855.14|2855.14|2855.21|2855.21|2855.27|2855.27|2855.11|2855.11|0
1629122730000|2021-08-16 14:05:30|2855.1|2855.1|2854.54|2854.54|2855.1|2855.1|2854.54|2854.54|0
1629122740000|2021-08-16 14:05:40|2854.65|2854.65|2854.93|2854.93|2854.93|2854.93|2854.65|2854.65|0
1629122750000|2021-08-16 14:05:50|2854.99|2854.99|2855.05|2855.05|2855.05|2855.05|2854.99|2854.99|0
1629122760000|2021-08-16 14:06:00|2854.99|2854.99|2854.75|2854.75|2854.99|2854.99|2854.75|2854.75|0
1629122770000|2021-08-16 14:06:10|2854.86|2854.86|2855.2|2855.2|2855.2|2855.2|2854.86|2854.86|0
1629122780000|2021-08-16 14:06:20|2855.03|2855.03|2855.13|2855.13|2855.13|2855.13|2855.03|2855.03|0
1629122790000|2021-08-16 14:06:30|2854.91|2854.91|2855.79|2855.79|2855.79|2855.79|2854.85|2854.85|0
1629122800000|2021-08-16 14:06:40|2855.95|2855.95|2856.01|2856.01|2856.01|2856.01|2855.9|2855.9|0
1629122820000|2021-08-16 14:07:00|2856.34|2856.34|2857.67|2857.67|2857.9|2857.9|2856.34|2856.34|0
1629122830000|2021-08-16 14:07:10|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|2857.75|0
1629122840000|2021-08-16 14:07:20|2857.7|2857.7|2857.42|2857.42|2857.81|2857.81|2856.92|2856.92|0
1629122850000|2021-08-16 14:07:30|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|2857.37|0
1629122860000|2021-08-16 14:07:40|2857.43|2857.43|2858.91|2858.91|2858.91|2858.91|2857.4|2857.4|0
1629122870000|2021-08-16 14:07:50|2859.04|2859.04|2860.24|2860.24|2860.24|2860.24|2859.04|2859.04|0
1629122880000|2021-08-16 14:08:00|2860.3|2860.3|2861.91|2861.91|2861.91|2861.91|2860.3|2860.3|0
1629122890000|2021-08-16 14:08:10|2862|2862|2862.39|2862.39|2862.5|2862.5|2862|2862|0
1629122900000|2021-08-16 14:08:20|2862.23|2862.23|2861.7|2861.7|2862.23|2862.23|2861.7|2861.7|0
1629122910000|2021-08-16 14:08:30|2861.59|2861.59|2861.7|2861.7|2861.7|2861.7|2861.59|2861.59|0
1629122920000|2021-08-16 14:08:40|2861.68|2861.68|2861.44|2861.44|2861.73|2861.73|2861.44|2861.44|0
1629122930000|2021-08-16 14:08:50|2861.15|2861.15|2860.18|2860.18|2861.15|2861.15|2860.18|2860.18|0
1629122940000|2021-08-16 14:09:00|2860.51|2860.51|2860.49|2860.49|2860.6|2860.6|2860.49|2860.49|0
1629122950000|2021-08-16 14:09:10|2860.16|2860.16|2859.94|2859.94|2860.44|2860.44|2859.83|2859.83|0
1629122960000|2021-08-16 14:09:20|2860.1|2860.1|2861.86|2861.86|2861.86|2861.86|2860.1|2860.1|0
1629122970000|2021-08-16 14:09:30|2861.7|2861.7|2862.24|2862.24|2862.24|2862.24|2861.57|2861.57|0
1629122980000|2021-08-16 14:09:40|2862.21|2862.21|2861.72|2861.72|2862.21|2862.21|2861.72|2861.72|0
1629122990000|2021-08-16 14:09:50|2862.22|2862.22|2862|2862|2862.22|2862.22|2862|2862|0
1629123000000|2021-08-16 14:10:00|2862.17|2862.17|2861.72|2861.72|2862.28|2862.28|2861.72|2861.72|0
1629123020000|2021-08-16 14:10:20|2861.76|2861.76|2862.2|2862.2|2862.36|2862.36|2861.76|2861.76|0
1629123030000|2021-08-16 14:10:30|2861.99|2861.99|2861.99|2861.99|2862.05|2862.05|2861.94|2861.94|0
1629123040000|2021-08-16 14:10:40|2861.77|2861.77|2861.25|2861.25|2861.77|2861.77|2861.25|2861.25|0
1629123050000|2021-08-16 14:10:50|2861.19|2861.19|2861.78|2861.78|2861.78|2861.78|2860.84|2860.84|0
1629123070000|2021-08-16 14:11:10|2861.89|2861.89|2862.04|2862.04|2862.04|2862.04|2861.89|2861.89|0
1629123080000|2021-08-16 14:11:20|2862.27|2862.27|2862.96|2862.96|2862.96|2862.96|2862.27|2862.27|0
1629123090000|2021-08-16 14:11:30|2863.05|2863.05|2863.37|2863.37|2863.37|2863.37|2863.04|2863.04|0
1629123100000|2021-08-16 14:11:40|2863.38|2863.38|2863.15|2863.15|2863.42|2863.42|2863.09|2863.09|0
1629123110000|2021-08-16 14:11:50|2863.31|2863.31|2863.43|2863.43|2863.43|2863.43|2863.31|2863.31|0
1629123120000|2021-08-16 14:12:00|2863.71|2863.71|2864.73|2864.73|2864.73|2864.73|2863.71|2863.71|0
1629123130000|2021-08-16 14:12:10|2864.81|2864.81|2864.99|2864.99|2864.99|2864.99|2864.81|2864.81|0
1629123140000|2021-08-16 14:12:20|2865.22|2865.22|2865.92|2865.92|2865.93|2865.93|2865.22|2865.22|0
1629123150000|2021-08-16 14:12:30|2865.94|2865.94|2867.38|2867.38|2867.38|2867.38|2865.94|2865.94|0
1629123160000|2021-08-16 14:12:40|2868.11|2868.11|2867.94|2867.94|2868.11|2868.11|2867.94|2867.94|0
1629123170000|2021-08-16 14:12:50|2868.03|2868.03|2868.38|2868.38|2868.38|2868.38|2868.03|2868.03|0
1629123180000|2021-08-16 14:13:00|2868.33|2868.33|2868.24|2868.24|2868.35|2868.35|2868.18|2868.18|0
1629123190000|2021-08-16 14:13:10|2868.4|2868.4|2868.18|2868.18|2868.51|2868.51|2868.18|2868.18|0
1629123200000|2021-08-16 14:13:20|2868.24|2868.24|2867.55|2867.55|2868.24|2868.24|2867.55|2867.55|0
1629123210000|2021-08-16 14:13:30|2867.72|2867.72|2868.53|2868.53|2868.53|2868.53|2867.72|2867.72|0
1629123220000|2021-08-16 14:13:40|2868.37|2868.37|2867.96|2867.96|2868.37|2868.37|2867.91|2867.91|0
1629123230000|2021-08-16 14:13:50|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1629123240000|2021-08-16 14:14:00|2867.91|2867.91|2867.62|2867.62|2867.91|2867.91|2867.6|2867.6|0
1629123250000|2021-08-16 14:14:10|2867.78|2867.78|2868.28|2868.28|2868.45|2868.45|2867.78|2867.78|0
1629123260000|2021-08-16 14:14:20|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|2867.95|0
1629123280000|2021-08-16 14:14:40|2867.99|2867.99|2868.36|2868.36|2868.36|2868.36|2867.99|2867.99|0
1629123290000|2021-08-16 14:14:50|2868.53|2868.53|2868.7|2868.7|2868.87|2868.87|2868.53|2868.53|0
1629123300000|2021-08-16 14:15:00|2868.37|2868.37|2868.92|2868.92|2868.92|2868.92|2868.37|2868.37|0
1629123310000|2021-08-16 14:15:10|2869.18|2869.18|2869.41|2869.41|2869.41|2869.41|2869.18|2869.18|0
1629123320000|2021-08-16 14:15:20|2869.24|2869.24|2869.18|2869.18|2869.24|2869.24|2869.18|2869.18|0
1629123330000|2021-08-16 14:15:30|2869.01|2869.01|2868.01|2868.01|2869.39|2869.39|2868.01|2868.01|0
1629123340000|2021-08-16 14:15:40|2867.68|2867.68|2867.57|2867.57|2867.68|2867.68|2867.57|2867.57|0
1629123350000|2021-08-16 14:15:50|2867.51|2867.51|2867.43|2867.43|2867.51|2867.51|2867.43|2867.43|0
1629123360000|2021-08-16 14:16:00|2867.48|2867.48|2866.53|2866.53|2867.48|2867.48|2866.53|2866.53|0
1629123370000|2021-08-16 14:16:10|2866.48|2866.48|2866.5|2866.5|2866.5|2866.5|2866.31|2866.31|0
1629123380000|2021-08-16 14:16:20|2866.55|2866.55|2866.64|2866.64|2866.64|2866.64|2866.55|2866.55|0
1629123390000|2021-08-16 14:16:30|2866.63|2866.63|2865.62|2865.62|2866.63|2866.63|2865.29|2865.29|0
1629123410000|2021-08-16 14:16:50|2865.6|2865.6|2865.85|2865.85|2865.96|2865.96|2865.36|2865.36|0
1629123420000|2021-08-16 14:17:00|2865.68|2865.68|2866.28|2866.28|2866.28|2866.28|2865.68|2865.68|0
1629123430000|2021-08-16 14:17:10|2866.36|2866.36|2866.65|2866.65|2867.22|2867.22|2866.36|2866.36|0
1629123440000|2021-08-16 14:17:20|2866.81|2866.81|2866.75|2866.75|2866.91|2866.91|2866.75|2866.75|0
1629123450000|2021-08-16 14:17:30|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|2866.52|0
1629123460000|2021-08-16 14:17:40|2866.48|2866.48|2865.4|2865.4|2866.48|2866.48|2865.4|2865.4|0
1629123470000|2021-08-16 14:17:50|2865.2|2865.2|2864.81|2864.81|2865.2|2865.2|2864.51|2864.51|0
1629123480000|2021-08-16 14:18:00|2864.86|2864.86|2864.86|2864.86|2864.86|2864.86|2864.86|2864.86|0
1629123490000|2021-08-16 14:18:10|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|2864.92|0
1629123500000|2021-08-16 14:18:20|2864.8|2864.8|2863.47|2863.47|2864.8|2864.8|2863.47|2863.47|0
1629123510000|2021-08-16 14:18:30|2863.45|2863.45|2863.49|2863.49|2863.49|2863.49|2863.28|2863.28|0
1629123520000|2021-08-16 14:18:40|2863.53|2863.53|2863.7|2863.7|2863.7|2863.7|2863.53|2863.53|0
1629123530000|2021-08-16 14:18:50|2863.86|2863.86|2865.15|2865.15|2865.42|2865.42|2863.86|2863.86|0
1629123540000|2021-08-16 14:19:00|2864.97|2864.97|2864.58|2864.58|2864.97|2864.97|2864.58|2864.58|0
1629123550000|2021-08-16 14:19:10|2864.75|2864.75|2864.92|2864.92|2864.97|2864.97|2864.75|2864.75|0
1629123560000|2021-08-16 14:19:20|2864.59|2864.59|2863.99|2863.99|2864.59|2864.59|2863.99|2863.99|0
1629123570000|2021-08-16 14:19:30|2864.19|2864.19|2864.59|2864.59|2864.59|2864.59|2864.19|2864.19|0
1629123580000|2021-08-16 14:19:40|2864.48|2864.48|2864.03|2864.03|2864.48|2864.48|2863.86|2863.86|0
1629123590000|2021-08-16 14:19:50|2863.98|2863.98|2861.61|2861.61|2863.98|2863.98|2861.61|2861.61|0
1629123600000|2021-08-16 14:20:00|2861.5|2861.5|2862.27|2862.27|2862.27|2862.27|2861.49|2861.49|0
1629123610000|2021-08-16 14:20:10|2862.68|2862.68|2862.18|2862.18|2862.68|2862.68|2862.18|2862.18|0
1629123620000|2021-08-16 14:20:20|2862.16|2862.16|2861.62|2861.62|2862.16|2862.16|2861.62|2861.62|0
1629123630000|2021-08-16 14:20:30|2861.84|2861.84|2861.15|2861.15|2861.84|2861.84|2861.15|2861.15|0
1629123640000|2021-08-16 14:20:40|2860.81|2860.81|2860.8|2860.8|2860.81|2860.81|2860.8|2860.8|0
1629123650000|2021-08-16 14:20:50|2860.72|2860.72|2860.36|2860.36|2860.72|2860.72|2860.36|2860.36|0
1629123660000|2021-08-16 14:21:00|2860.19|2860.19|2859.81|2859.81|2860.2|2860.2|2859.81|2859.81|0
1629123670000|2021-08-16 14:21:10|2859.7|2859.7|2859.47|2859.47|2859.7|2859.7|2859.47|2859.47|0
1629123680000|2021-08-16 14:21:20|2859.25|2859.25|2857.55|2857.55|2859.25|2859.25|2857.54|2857.54|0
1629123690000|2021-08-16 14:21:30|2857.47|2857.47|2857.24|2857.24|2857.47|2857.47|2857.24|2857.24|0
1629123700000|2021-08-16 14:21:40|2857.08|2857.08|2856.77|2856.77|2857.08|2857.08|2856.77|2856.77|0
1629123710000|2021-08-16 14:21:50|2856.99|2856.99|2857.21|2857.21|2857.21|2857.21|2856.99|2856.99|0
1629123720000|2021-08-16 14:22:00|2857.27|2857.27|2857.34|2857.34|2857.74|2857.74|2857.18|2857.18|0
1629123730000|2021-08-16 14:22:10|2857.29|2857.29|2857.7|2857.7|2857.7|2857.7|2857.29|2857.29|0
1629123740000|2021-08-16 14:22:20|2857.79|2857.79|2857.67|2857.67|2858.01|2858.01|2857.67|2857.67|0
1629123750000|2021-08-16 14:22:30|2857.62|2857.62|2856.7|2856.7|2857.67|2857.67|2856.7|2856.7|0
1629123760000|2021-08-16 14:22:40|2856.59|2856.59|2856.31|2856.31|2856.59|2856.59|2856.31|2856.31|0
1629123770000|2021-08-16 14:22:50|2856.29|2856.29|2856.25|2856.25|2856.29|2856.29|2856.08|2856.08|0
1629123790000|2021-08-16 14:23:10|2856.31|2856.31|2855.93|2855.93|2856.31|2856.31|2855.93|2855.93|0
1629123800000|2021-08-16 14:23:20|2855.94|2855.94|2856.5|2856.5|2856.5|2856.5|2855.94|2855.94|0
1629123810000|2021-08-16 14:23:30|2856.39|2856.39|2854.94|2854.94|2856.39|2856.39|2854.94|2854.94|0
1629123820000|2021-08-16 14:23:40|2854.9|2854.9|2854.29|2854.29|2854.9|2854.9|2854.29|2854.29|0
1629123830000|2021-08-16 14:23:50|2854.25|2854.25|2854.08|2854.08|2854.25|2854.25|2854.08|2854.08|0
1629123840000|2021-08-16 14:24:00|2854.19|2854.19|2854.02|2854.02|2854.19|2854.19|2854.02|2854.02|0
1629123850000|2021-08-16 14:24:10|2853.85|2853.85|2853.69|2853.69|2853.85|2853.85|2853.69|2853.69|0
1629123860000|2021-08-16 14:24:20|2853.6|2853.6|2853.71|2853.71|2853.71|2853.71|2853.6|2853.6|0
1629123870000|2021-08-16 14:24:30|2853.67|2853.67|2853.43|2853.43|2853.72|2853.72|2853.42|2853.42|0
1629123880000|2021-08-16 14:24:40|2853.26|2853.26|2853.26|2853.26|2853.26|2853.26|2853.26|2853.26|0
1629123890000|2021-08-16 14:24:50|2853.2|2853.2|2852.16|2852.16|2853.21|2853.21|2852.1|2852.1|0
1629123900000|2021-08-16 14:25:00|2852.41|2852.41|2852.68|2852.68|2853.68|2853.68|2852.41|2852.41|0
1629123910000|2021-08-16 14:25:10|2852.64|2852.64|2853.14|2853.14|2853.14|2853.14|2852.31|2852.31|0
1629123920000|2021-08-16 14:25:20|2852.97|2852.97|2853.13|2853.13|2853.24|2853.24|2852.97|2852.97|0
1629123930000|2021-08-16 14:25:30|2853.3|2853.3|2852.42|2852.42|2853.3|2853.3|2852.42|2852.42|0
1629123940000|2021-08-16 14:25:40|2852.25|2852.25|2852.32|2852.32|2852.42|2852.42|2852.25|2852.25|0
1629123950000|2021-08-16 14:25:50|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|2852.43|0
1629123960000|2021-08-16 14:26:00|2852.41|2852.41|2852.84|2852.84|2853.38|2853.38|2852.41|2852.41|0
1629123970000|2021-08-16 14:26:10|2852.86|2852.86|2851.87|2851.87|2852.86|2852.86|2851.87|2851.87|0
1629123980000|2021-08-16 14:26:20|2851.81|2851.81|2851.87|2851.87|2851.98|2851.98|2851.81|2851.81|0
1629123990000|2021-08-16 14:26:30|2851.85|2851.85|2850.85|2850.85|2851.85|2851.85|2850.84|2850.84|0
1629124000000|2021-08-16 14:26:40|2850.76|2850.76|2850.76|2850.76|2850.76|2850.76|2850.76|2850.76|0
1629124010000|2021-08-16 14:26:50|2850.99|2850.99|2851.16|2851.16|2851.16|2851.16|2850.99|2850.99|0
1629124020000|2021-08-16 14:27:00|2850.82|2850.82|2851.09|2851.09|2851.09|2851.09|2850.56|2850.56|0
1629124030000|2021-08-16 14:27:10|2850.93|2850.93|2851.92|2851.92|2851.92|2851.92|2850.93|2850.93|0
1629124040000|2021-08-16 14:27:20|2851.93|2851.93|2851.82|2851.82|2852.1|2852.1|2851.76|2851.76|0
1629124070000|2021-08-16 14:27:50|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|2851.6|0
1629124080000|2021-08-16 14:28:00|2851.77|2851.77|2851.65|2851.65|2851.77|2851.77|2851.59|2851.59|0
1629124090000|2021-08-16 14:28:10|2851.62|2851.62|2851.89|2851.89|2851.89|2851.89|2851.62|2851.62|0
1629124100000|2021-08-16 14:28:20|2851.78|2851.78|2851.76|2851.76|2851.78|2851.78|2851.76|2851.76|0
1629124110000|2021-08-16 14:28:30|2851.19|2851.19|2849.71|2849.71|2851.2|2851.2|2849.71|2849.71|0
1629124120000|2021-08-16 14:28:40|2849.73|2849.73|2849.67|2849.67|2849.73|2849.73|2849.34|2849.34|0
1629124140000|2021-08-16 14:29:00|2849.73|2849.73|2851.01|2851.01|2851.01|2851.01|2849.73|2849.73|0
1629124150000|2021-08-16 14:29:10|2850.97|2850.97|2851.46|2851.46|2851.46|2851.46|2850.97|2850.97|0
1629124160000|2021-08-16 14:29:20|2851.47|2851.47|2851.56|2851.56|2851.62|2851.62|2851.47|2851.47|0
1629124170000|2021-08-16 14:29:30|2851.62|2851.62|2851.93|2851.93|2851.93|2851.93|2851.62|2851.62|0
1629124180000|2021-08-16 14:29:40|2851.99|2851.99|2851.88|2851.88|2851.99|2851.99|2851.82|2851.82|0
1629124190000|2021-08-16 14:29:50|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|2851.94|0
1629124200000|2021-08-16 14:30:00|2851.81|2851.81|2851.82|2851.82|2851.89|2851.89|2851.49|2851.49|0
1629124210000|2021-08-16 14:30:10|2851.88|2851.88|2852.98|2852.98|2852.98|2852.98|2851.88|2851.88|0
1629124220000|2021-08-16 14:30:20|2853|2853|2854.92|2854.92|2854.92|2854.92|2853|2853|0
1629124230000|2021-08-16 14:30:30|2855.44|2855.44|2855.23|2855.23|2855.44|2855.44|2854.81|2854.81|0
1629124240000|2021-08-16 14:30:40|2855|2855|2854.47|2854.47|2855.03|2855.03|2854.47|2854.47|0
1629124250000|2021-08-16 14:30:50|2854.3|2854.3|2853.08|2853.08|2854.3|2854.3|2852.97|2852.97|0
1629124260000|2021-08-16 14:31:00|2853.02|2853.02|2853.42|2853.42|2853.42|2853.42|2853.02|2853.02|0
1629124270000|2021-08-16 14:31:10|2853.53|2853.53|2855.24|2855.24|2855.24|2855.24|2853.53|2853.53|0
1629124280000|2021-08-16 14:31:20|2855.28|2855.28|2855.87|2855.87|2856.15|2856.15|2855.28|2855.28|0
1629124290000|2021-08-16 14:31:30|2855.81|2855.81|2854.8|2854.8|2855.93|2855.93|2854.8|2854.8|0
1629124300000|2021-08-16 14:31:40|2854.74|2854.74|2855.73|2855.73|2855.73|2855.73|2854.74|2854.74|0
1629124310000|2021-08-16 14:31:50|2855.23|2855.23|2854.98|2854.98|2855.23|2855.23|2854.98|2854.98|0
1629124320000|2021-08-16 14:32:00|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|2854.75|0
1629124330000|2021-08-16 14:32:10|2854.59|2854.59|2854.37|2854.37|2854.59|2854.59|2854.26|2854.26|0
1629124340000|2021-08-16 14:32:20|2854.21|2854.21|2853.33|2853.33|2854.21|2854.21|2853.33|2853.33|0
1629124360000|2021-08-16 14:32:40|2853.45|2853.45|2853.56|2853.56|2853.78|2853.78|2853.45|2853.45|0
1629124370000|2021-08-16 14:32:50|2853.5|2853.5|2852.57|2852.57|2853.5|2853.5|2852.57|2852.57|0
1629124380000|2021-08-16 14:33:00|2852.13|2852.13|2851.29|2851.29|2852.13|2852.13|2851.28|2851.28|0
1629124390000|2021-08-16 14:33:10|2851.13|2851.13|2851.91|2851.91|2851.95|2851.95|2851.07|2851.07|0
1629124400000|2021-08-16 14:33:20|2851.68|2851.68|2851.75|2851.75|2851.75|2851.75|2851.64|2851.64|0
1629124410000|2021-08-16 14:33:30|2851.59|2851.59|2851.84|2851.84|2851.89|2851.89|2851.59|2851.59|0
1629124420000|2021-08-16 14:33:40|2851.88|2851.88|2852.16|2852.16|2852.16|2852.16|2851.88|2851.88|0
1629124430000|2021-08-16 14:33:50|2852.1|2852.1|2851.35|2851.35|2852.1|2852.1|2851.35|2851.35|0
1629124440000|2021-08-16 14:34:00|2851.29|2851.29|2850.84|2850.84|2851.29|2851.29|2850.84|2850.84|0
1629124450000|2021-08-16 14:34:10|2850.79|2850.79|2850.55|2850.55|2850.79|2850.79|2850.55|2850.55|0
1629124460000|2021-08-16 14:34:20|2850.49|2850.49|2849.99|2849.99|2850.49|2850.49|2849.99|2849.99|0
1629124470000|2021-08-16 14:34:30|2849.93|2849.93|2849.85|2849.85|2849.93|2849.93|2849.8|2849.8|0
1629124480000|2021-08-16 14:34:40|2849.69|2849.69|2849.52|2849.52|2849.69|2849.69|2849.52|2849.52|0
1629124490000|2021-08-16 14:34:50|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|2849.63|0
1629124500000|2021-08-16 14:35:00|2849.67|2849.67|2849.78|2849.78|2850.12|2850.12|2849.67|2849.67|0
1629124510000|2021-08-16 14:35:10|2849.95|2849.95|2850.77|2850.77|2850.77|2850.77|2849.95|2849.95|0
1629124530000|2021-08-16 14:35:30|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|2850.51|0
1629124540000|2021-08-16 14:35:40|2851.36|2851.36|2851.64|2851.64|2851.64|2851.64|2851.36|2851.36|0
1629124550000|2021-08-16 14:35:50|2851.97|2851.97|2851.69|2851.69|2851.97|2851.97|2851.69|2851.69|0
1629124560000|2021-08-16 14:36:00|2851.75|2851.75|2851.52|2851.52|2851.8|2851.8|2851.52|2851.52|0
1629124570000|2021-08-16 14:36:10|2851.36|2851.36|2851.47|2851.47|2851.47|2851.47|2851.3|2851.3|0
1629124580000|2021-08-16 14:36:20|2851.56|2851.56|2851.75|2851.75|2851.75|2851.75|2851.56|2851.56|0
1629124590000|2021-08-16 14:36:30|2851.69|2851.69|2851.59|2851.59|2851.69|2851.69|2851.59|2851.59|0
1629124600000|2021-08-16 14:36:40|2851.54|2851.54|2850.88|2850.88|2851.54|2851.54|2850.83|2850.83|0
1629124620000|2021-08-16 14:37:00|2850.94|2850.94|2851.39|2851.39|2851.61|2851.61|2850.94|2850.94|0
1629124630000|2021-08-16 14:37:10|2851.47|2851.47|2851.28|2851.28|2851.47|2851.47|2851.28|2851.28|0
1629124640000|2021-08-16 14:37:20|2851.77|2851.77|2851.77|2851.77|2851.77|2851.77|2851.61|2851.61|0
1629124650000|2021-08-16 14:37:30|2851.99|2851.99|2852.41|2852.41|2852.53|2852.53|2851.99|2851.99|0
1629124670000|2021-08-16 14:37:50|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|2852.14|0
1629124680000|2021-08-16 14:38:00|2852.02|2852.02|2851.67|2851.67|2852.02|2852.02|2851.67|2851.67|0
1629124690000|2021-08-16 14:38:10|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|2851.5|0
1629124700000|2021-08-16 14:38:20|2851.56|2851.56|2851.09|2851.09|2851.56|2851.56|2851.03|2851.03|0
1629124710000|2021-08-16 14:38:30|2851.14|2851.14|2851.53|2851.53|2851.53|2851.53|2851.09|2851.09|0
1629124720000|2021-08-16 14:38:40|2851.86|2851.86|2852.09|2852.09|2852.09|2852.09|2851.86|2851.86|0
1629124730000|2021-08-16 14:38:50|2852.05|2852.05|2851.72|2851.72|2852.05|2852.05|2851.72|2851.72|0
1629124740000|2021-08-16 14:39:00|2851.9|2851.9|2852.82|2852.82|2852.82|2852.82|2851.88|2851.88|0
1629124750000|2021-08-16 14:39:10|2852.85|2852.85|2852.46|2852.46|2852.85|2852.85|2852.46|2852.46|0
1629124760000|2021-08-16 14:39:20|2852.72|2852.72|2852.77|2852.77|2852.77|2852.77|2852.72|2852.72|0
1629124770000|2021-08-16 14:39:30|2852.89|2852.89|2854.57|2854.57|2854.57|2854.57|2852.89|2852.89|0
1629124780000|2021-08-16 14:39:40|2854.92|2854.92|2855.51|2855.51|2855.51|2855.51|2854.84|2854.84|0
1629124790000|2021-08-16 14:39:50|2855.52|2855.52|2855.86|2855.86|2855.86|2855.86|2855.52|2855.52|0
1629124800000|2021-08-16 14:40:00|2855.75|2855.75|2855.08|2855.08|2855.75|2855.75|2855.08|2855.08|0
1629124810000|2021-08-16 14:40:10|2854.91|2854.91|2855.02|2855.02|2855.02|2855.02|2854.74|2854.74|0
1629124820000|2021-08-16 14:40:20|2855.14|2855.14|2855.25|2855.25|2855.25|2855.25|2855.14|2855.14|0
1629124830000|2021-08-16 14:40:30|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|2855.29|0
1629124840000|2021-08-16 14:40:40|2855.57|2855.57|2855.65|2855.65|2855.65|2855.65|2855.57|2855.57|0
1629124850000|2021-08-16 14:40:50|2856.09|2856.09|2856.72|2856.72|2856.72|2856.72|2856.09|2856.09|0
1629124860000|2021-08-16 14:41:00|2856.77|2856.77|2856.55|2856.55|2856.77|2856.77|2856.55|2856.55|0
1629124870000|2021-08-16 14:41:10|2856.49|2856.49|2856.37|2856.37|2856.51|2856.51|2856.26|2856.26|0
1629124880000|2021-08-16 14:41:20|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|2856.54|0
1629124890000|2021-08-16 14:41:30|2856.2|2856.2|2856.2|2856.2|2856.2|2856.2|2856.2|2856.2|0
1629124900000|2021-08-16 14:41:40|2856.54|2856.54|2857.57|2857.57|2857.62|2857.62|2856.54|2856.54|0
1629124910000|2021-08-16 14:41:50|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|2857.4|0
1629124920000|2021-08-16 14:42:00|2857.46|2857.46|2857.6|2857.6|2857.6|2857.6|2857.46|2857.46|0
1629124950000|2021-08-16 14:42:30|2857.69|2857.69|2857.69|2857.69|2857.78|2857.78|2857.69|2857.69|0
1629124970000|2021-08-16 14:42:50|2857.86|2857.86|2858.53|2858.53|2858.53|2858.53|2857.86|2857.86|0
1629124980000|2021-08-16 14:43:00|2858.6|2858.6|2859.06|2859.06|2859.06|2859.06|2858.6|2858.6|0
1629124990000|2021-08-16 14:43:10|2858.95|2858.95|2858.82|2858.82|2859.04|2859.04|2858.82|2858.82|0
1629125000000|2021-08-16 14:43:20|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|2858.65|0
1629125010000|2021-08-16 14:43:30|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|2858.57|0
1629125020000|2021-08-16 14:43:40|2858.65|2858.65|2858.23|2858.23|2858.65|2858.65|2858.23|2858.23|0
1629125030000|2021-08-16 14:43:50|2858.4|2858.4|2859|2859|2859|2859|2858.4|2858.4|0
1629125040000|2021-08-16 14:44:00|2858.88|2858.88|2858.66|2858.66|2858.88|2858.88|2858.66|2858.66|0
1629125050000|2021-08-16 14:44:10|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|2858.33|0
1629125060000|2021-08-16 14:44:20|2858.16|2858.16|2858.05|2858.05|2858.16|2858.16|2858.05|2858.05|0
1629125070000|2021-08-16 14:44:30|2857.96|2857.96|2858.07|2858.07|2858.07|2858.07|2857.96|2857.96|0
1629125080000|2021-08-16 14:44:40|2857.76|2857.76|2856.91|2856.91|2857.76|2857.76|2856.66|2856.66|0
1629125090000|2021-08-16 14:44:50|2856.8|2856.8|2856.75|2856.75|2856.8|2856.8|2856.75|2856.75|0
1629125100000|2021-08-16 14:45:00|2856.46|2856.46|2856.46|2856.46|2856.46|2856.46|2856.4|2856.4|0
1629125110000|2021-08-16 14:45:10|2856.29|2856.29|2855.67|2855.67|2856.29|2856.29|2855.67|2855.67|0
1629125120000|2021-08-16 14:45:20|2855.61|2855.61|2855.62|2855.62|2855.62|2855.62|2855.61|2855.61|0
1629125130000|2021-08-16 14:45:30|2855.56|2855.56|2855.13|2855.13|2855.56|2855.56|2854.68|2854.68|0
1629125140000|2021-08-16 14:45:40|2855|2855|2855.61|2855.61|2855.62|2855.62|2854.96|2854.96|0
1629125150000|2021-08-16 14:45:50|2855.28|2855.28|2855.06|2855.06|2855.28|2855.28|2855.06|2855.06|0
1629125160000|2021-08-16 14:46:00|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|0
1629125170000|2021-08-16 14:46:10|2855.06|2855.06|2855.4|2855.4|2855.4|2855.4|2855.06|2855.06|0
1629125180000|2021-08-16 14:46:20|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|2855.45|0
1629125190000|2021-08-16 14:46:30|2855.34|2855.34|2854.9|2854.9|2855.34|2855.34|2854.9|2854.9|0
1629125200000|2021-08-16 14:46:40|2855.01|2855.01|2855.18|2855.18|2855.18|2855.18|2855.01|2855.01|0
1629125220000|2021-08-16 14:47:00|2855.34|2855.34|2855.49|2855.49|2855.49|2855.49|2855.34|2855.34|0
1629125230000|2021-08-16 14:47:10|2855.54|2855.54|2855.77|2855.77|2855.77|2855.77|2855.54|2855.54|0
1629125240000|2021-08-16 14:47:20|2856.02|2856.02|2856.17|2856.17|2856.17|2856.17|2856.02|2856.02|0
1629125250000|2021-08-16 14:47:30|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|0
1629125260000|2021-08-16 14:47:40|2855.84|2855.84|2855.79|2855.79|2856.01|2856.01|2855.79|2855.79|0
1629125270000|2021-08-16 14:47:50|2856.12|2856.12|2856.28|2856.28|2856.28|2856.28|2855.95|2855.95|0
1629125280000|2021-08-16 14:48:00|2856.05|2856.05|2855.71|2855.71|2856.05|2856.05|2855.6|2855.6|0
1629125290000|2021-08-16 14:48:10|2855.88|2855.88|2855.82|2855.82|2855.88|2855.88|2855.82|2855.82|0
1629125300000|2021-08-16 14:48:20|2856.16|2856.16|2855.77|2855.77|2856.16|2856.16|2855.77|2855.77|0
1629125310000|2021-08-16 14:48:30|2855.72|2855.72|2855.51|2855.51|2855.72|2855.72|2855.01|2855.01|0
1629125320000|2021-08-16 14:48:40|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|2855.18|0
1629125330000|2021-08-16 14:48:50|2855.23|2855.23|2855.56|2855.56|2855.56|2855.56|2855.07|2855.07|0
1629125340000|2021-08-16 14:49:00|2855.45|2855.45|2855.56|2855.56|2855.56|2855.56|2855.45|2855.45|0
1629125350000|2021-08-16 14:49:10|2855.48|2855.48|2855.42|2855.42|2855.48|2855.48|2855.42|2855.42|0
1629125360000|2021-08-16 14:49:20|2855.14|2855.14|2855.03|2855.03|2855.14|2855.14|2855.03|2855.03|0
1629125370000|2021-08-16 14:49:30|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|0
1629125380000|2021-08-16 14:49:40|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|2854.94|0
1629125390000|2021-08-16 14:49:50|2854.6|2854.6|2854.93|2854.93|2854.93|2854.93|2854.43|2854.43|0
1629125400000|2021-08-16 14:50:00|2855.04|2855.04|2854.93|2854.93|2855.04|2855.04|2854.87|2854.87|0
1629125410000|2021-08-16 14:50:10|2855.04|2855.04|2855.56|2855.56|2855.67|2855.67|2855.04|2855.04|0
1629125420000|2021-08-16 14:50:20|2855.62|2855.62|2856.16|2856.16|2856.16|2856.16|2855.62|2855.62|0
1629125430000|2021-08-16 14:50:30|2856|2856|2856|2856|2856|2856|2856|2856|0
1629125440000|2021-08-16 14:50:40|2855.89|2855.89|2855.91|2855.91|2855.91|2855.91|2855.89|2855.89|0
1629125460000|2021-08-16 14:51:00|2855.97|2855.97|2856.14|2856.14|2856.14|2856.14|2855.86|2855.86|0
1629125470000|2021-08-16 14:51:10|2856.18|2856.18|2856.52|2856.52|2856.68|2856.68|2856.05|2856.05|0
1629125480000|2021-08-16 14:51:20|2856.51|2856.51|2856.51|2856.51|2856.51|2856.51|2856.51|2856.51|0
1629125490000|2021-08-16 14:51:30|2856.34|2856.34|2856.05|2856.05|2856.34|2856.34|2855.99|2855.99|0
1629125500000|2021-08-16 14:51:40|2856.1|2856.1|2856.27|2856.27|2856.27|2856.27|2856.1|2856.1|0
1629125510000|2021-08-16 14:51:50|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1629125520000|2021-08-16 14:52:00|2856.72|2856.72|2856.97|2856.97|2857.08|2857.08|2856.72|2856.72|0
1629125530000|2021-08-16 14:52:10|2856.93|2856.93|2857.44|2857.44|2857.56|2857.56|2856.82|2856.82|0
1629125540000|2021-08-16 14:52:20|2857.56|2857.56|2857.43|2857.43|2858.02|2858.02|2857.43|2857.43|0
1629125550000|2021-08-16 14:52:30|2857.32|2857.32|2857.38|2857.38|2857.38|2857.38|2857.32|2857.32|0
1629125580000|2021-08-16 14:53:00|2857.35|2857.35|2857.41|2857.41|2857.41|2857.41|2857.35|2857.35|0
1629125590000|2021-08-16 14:53:10|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|2857.35|0
1629125600000|2021-08-16 14:53:20|2857.43|2857.43|2857.48|2857.48|2857.48|2857.48|2857.32|2857.32|0
1629125610000|2021-08-16 14:53:30|2857.54|2857.54|2857.41|2857.41|2857.6|2857.6|2857.41|2857.41|0
1629125620000|2021-08-16 14:53:40|2857.36|2857.36|2857.1|2857.1|2857.38|2857.38|2857.1|2857.1|0
1629125630000|2021-08-16 14:53:50|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|2857.05|0
1629125640000|2021-08-16 14:54:00|2856.93|2856.93|2856.54|2856.54|2856.93|2856.93|2856.54|2856.54|0
1629125650000|2021-08-16 14:54:10|2856.37|2856.37|2855.79|2855.79|2856.37|2856.37|2855.79|2855.79|0
1629125660000|2021-08-16 14:54:20|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|2855.63|0
1629125670000|2021-08-16 14:54:30|2855.52|2855.52|2855.74|2855.74|2855.74|2855.74|2855.52|2855.52|0
1629125680000|2021-08-16 14:54:40|2855.91|2855.91|2856.05|2856.05|2856.05|2856.05|2855.91|2855.91|0
1629125690000|2021-08-16 14:54:50|2856.22|2856.22|2856.38|2856.38|2856.38|2856.38|2856.22|2856.22|0
1629125700000|2021-08-16 14:55:00|2856.41|2856.41|2856.85|2856.85|2857.23|2857.23|2856.41|2856.41|0
1629125710000|2021-08-16 14:55:10|2856.82|2856.82|2856.39|2856.39|2856.82|2856.82|2856.39|2856.39|0
1629125720000|2021-08-16 14:55:20|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|2856.45|0
1629125740000|2021-08-16 14:55:40|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|2856.56|0
1629125750000|2021-08-16 14:55:50|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|2856.61|0
1629125760000|2021-08-16 14:56:00|2856.78|2856.78|2857.29|2857.29|2857.29|2857.29|2856.69|2856.69|0
1629125770000|2021-08-16 14:56:10|2857.12|2857.12|2857.13|2857.13|2857.23|2857.23|2857.05|2857.05|0
1629125780000|2021-08-16 14:56:20|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|2856.97|0
1629125790000|2021-08-16 14:56:30|2857.08|2857.08|2856.68|2856.68|2857.08|2857.08|2856.63|2856.63|0
1629125800000|2021-08-16 14:56:40|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|2856.66|0
1629125810000|2021-08-16 14:56:50|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|2856.72|0
1629125820000|2021-08-16 14:57:00|2856.88|2856.88|2856.59|2856.59|2856.88|2856.88|2856.38|2856.38|0
1629125830000|2021-08-16 14:57:10|2856.53|2856.53|2856.48|2856.48|2856.53|2856.53|2856.48|2856.48|0
1629125840000|2021-08-16 14:57:20|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|2856.42|0
1629125850000|2021-08-16 14:57:30|2856.59|2856.59|2856.76|2856.76|2856.76|2856.76|2856.59|2856.59|0
1629125860000|2021-08-16 14:57:40|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|2856.8|0
1629125870000|2021-08-16 14:57:50|2856.68|2856.68|2856.91|2856.91|2856.91|2856.91|2856.68|2856.68|0
1629125880000|2021-08-16 14:58:00|2856.96|2856.96|2856.84|2856.84|2856.96|2856.96|2856.84|2856.84|0
1629125890000|2021-08-16 14:58:10|2856.67|2856.67|2856.28|2856.28|2856.67|2856.67|2856.28|2856.28|0
1629125900000|2021-08-16 14:58:20|2856.23|2856.23|2856.56|2856.56|2856.56|2856.56|2856.23|2856.23|0
1629125910000|2021-08-16 14:58:30|2856.65|2856.65|2856.7|2856.7|2856.81|2856.81|2856.65|2856.65|0
1629125930000|2021-08-16 14:58:50|2856.76|2856.76|2857.08|2857.08|2857.08|2857.08|2856.76|2856.76|0
1629125940000|2021-08-16 14:59:00|2856.91|2856.91|2856.66|2856.66|2856.91|2856.91|2856.66|2856.66|0
1629125950000|2021-08-16 14:59:10|2856.86|2856.86|2856.77|2856.77|2857.29|2857.29|2856.77|2856.77|0
1629125960000|2021-08-16 14:59:20|2856.88|2856.88|2856.86|2856.86|2857.09|2857.09|2856.86|2856.86|0
1629125970000|2021-08-16 14:59:30|2856.78|2856.78|2856.4|2856.4|2856.78|2856.78|2856.4|2856.4|0
1629125990000|2021-08-16 14:59:50|2856.38|2856.38|2856.41|2856.41|2856.41|2856.41|2856.38|2856.38|0
1629126000000|2021-08-16 15:00:00|2856.18|2856.18|2856.14|2856.14|2856.26|2856.26|2856.09|2856.09|0
1629126010000|2021-08-16 15:00:10|2856.2|2856.2|2858.24|2858.24|2858.24|2858.24|2856.2|2856.2|0
1629126020000|2021-08-16 15:00:20|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|2858.41|0
1629126030000|2021-08-16 15:00:30|2858.74|2858.74|2858.8|2858.8|2859.24|2859.24|2858.74|2858.74|0
1629126040000|2021-08-16 15:00:40|2858.74|2858.74|2858.68|2858.68|2858.74|2858.74|2858.68|2858.68|0
1629126050000|2021-08-16 15:00:50|2858.81|2858.81|2859.1|2859.1|2859.1|2859.1|2858.81|2858.81|0
1629126060000|2021-08-16 15:01:00|2859.21|2859.21|2859.63|2859.63|2860.17|2860.17|2859.21|2859.21|0
1629126070000|2021-08-16 15:01:10|2859.59|2859.59|2859.42|2859.42|2859.59|2859.59|2859.42|2859.42|0
1629126090000|2021-08-16 15:01:30|2858.59|2858.59|2858|2858|2858.59|2858.59|2858|2858|0
1629126100000|2021-08-16 15:01:40|2857.34|2857.34|2857.22|2857.22|2857.34|2857.34|2857.22|2857.22|0
1629126120000|2021-08-16 15:02:00|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|2857.11|0
1629126130000|2021-08-16 15:02:10|2857.28|2857.28|2857.45|2857.45|2857.45|2857.45|2857.28|2857.28|0
1629126140000|2021-08-16 15:02:20|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|2857.5|0
1629126150000|2021-08-16 15:02:30|2857.39|2857.39|2857.34|2857.34|2857.39|2857.39|2857.34|2857.34|0
1629126160000|2021-08-16 15:02:40|2857.2|2857.2|2855.84|2855.84|2857.2|2857.2|2855.84|2855.84|0
1629126170000|2021-08-16 15:02:50|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|2856.01|0
1629126180000|2021-08-16 15:03:00|2856.17|2856.17|2856.56|2856.56|2856.62|2856.62|2856.17|2856.17|0
1629126190000|2021-08-16 15:03:10|2856.62|2856.62|2856.12|2856.12|2856.62|2856.62|2856.12|2856.12|0
1629126200000|2021-08-16 15:03:20|2856.03|2856.03|2855.59|2855.59|2856.03|2856.03|2855.59|2855.59|0
1629126210000|2021-08-16 15:03:30|2855.47|2855.47|2855.42|2855.42|2855.81|2855.81|2855.42|2855.42|0
1629126220000|2021-08-16 15:03:40|2855.36|2855.36|2855.3|2855.3|2855.36|2855.36|2855.3|2855.3|0
1629126230000|2021-08-16 15:03:50|2855.25|2855.25|2855.3|2855.3|2855.3|2855.3|2855.25|2855.25|0
1629126240000|2021-08-16 15:04:00|2855.08|2855.08|2854.98|2854.98|2855.08|2855.08|2854.98|2854.98|0
1629126250000|2021-08-16 15:04:10|2855.15|2855.15|2855.36|2855.36|2855.36|2855.36|2855.15|2855.15|0
1629126260000|2021-08-16 15:04:20|2855.25|2855.25|2855.69|2855.69|2855.69|2855.69|2855.19|2855.19|0
1629126270000|2021-08-16 15:04:30|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|2855.53|0
1629126280000|2021-08-16 15:04:40|2855.58|2855.58|2855.53|2855.53|2855.58|2855.58|2855.53|2855.53|0
1629126290000|2021-08-16 15:04:50|2855.58|2855.58|2855.22|2855.22|2855.75|2855.75|2855.05|2855.05|0
1629126300000|2021-08-16 15:05:00|2855.05|2855.05|2854.58|2854.58|2855.05|2855.05|2854.41|2854.41|0
1629126310000|2021-08-16 15:05:10|2854.54|2854.54|2854.82|2854.82|2854.88|2854.88|2854.54|2854.54|0
1629126320000|2021-08-16 15:05:20|2854.76|2854.76|2855.29|2855.29|2855.29|2855.29|2854.76|2854.76|0
1629126330000|2021-08-16 15:05:30|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|2855.57|0
1629126340000|2021-08-16 15:05:40|2855.52|2855.52|2855.35|2855.35|2855.52|2855.52|2855.35|2855.35|0
1629126350000|2021-08-16 15:05:50|2855.37|2855.37|2855.59|2855.59|2855.59|2855.59|2855.37|2855.37|0
1629126360000|2021-08-16 15:06:00|2855.53|2855.53|2855.88|2855.88|2855.88|2855.88|2855.53|2855.53|0
1629126370000|2021-08-16 15:06:10|2855.86|2855.86|2855.81|2855.81|2855.86|2855.86|2855.81|2855.81|0
1629126380000|2021-08-16 15:06:20|2855.75|2855.75|2855.81|2855.81|2855.81|2855.81|2855.75|2855.75|0
1629126390000|2021-08-16 15:06:30|2855.83|2855.83|2856.57|2856.57|2856.57|2856.57|2855.83|2855.83|0
1629126400000|2021-08-16 15:06:40|2856.65|2856.65|2856.77|2856.77|2856.77|2856.77|2856.65|2856.65|0
1629126410000|2021-08-16 15:06:50|2856.71|2856.71|2857.04|2857.04|2857.04|2857.04|2856.71|2856.71|0
1629126420000|2021-08-16 15:07:00|2856.93|2856.93|2856.6|2856.6|2856.93|2856.93|2856.6|2856.6|0
1629126430000|2021-08-16 15:07:10|2856.65|2856.65|2856.87|2856.87|2856.87|2856.87|2856.54|2856.54|0
1629126440000|2021-08-16 15:07:20|2857.04|2857.04|2856.7|2856.7|2857.04|2857.04|2856.7|2856.7|0
1629126450000|2021-08-16 15:07:30|2856.68|2856.68|2856|2856|2856.68|2856.68|2856|2856|0
1629126460000|2021-08-16 15:07:40|2855.89|2855.89|2855.94|2855.94|2855.94|2855.94|2855.89|2855.89|0
1629126470000|2021-08-16 15:07:50|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|2855.92|0
1629126480000|2021-08-16 15:08:00|2855.87|2855.87|2856.2|2856.2|2856.2|2856.2|2855.87|2855.87|0
1629126500000|2021-08-16 15:08:20|2856.25|2856.25|2856.9|2856.9|2856.96|2856.96|2856.25|2856.25|0
1629126510000|2021-08-16 15:08:30|2856.96|2856.96|2857.13|2857.13|2857.18|2857.18|2856.96|2856.96|0
1629126520000|2021-08-16 15:08:40|2857.07|2857.07|2856.93|2856.93|2857.07|2857.07|2856.93|2856.93|0
1629126530000|2021-08-16 15:08:50|2856.76|2856.76|2856.6|2856.6|2856.76|2856.76|2856.6|2856.6|0
1629126540000|2021-08-16 15:09:00|2856.48|2856.48|2856.37|2856.37|2856.48|2856.48|2856.32|2856.32|0
1629126550000|2021-08-16 15:09:10|2856.32|2856.32|2856.71|2856.71|2856.71|2856.71|2856.32|2856.32|0
1629126560000|2021-08-16 15:09:20|2856.87|2856.87|2856.7|2856.7|2856.87|2856.87|2856.7|2856.7|0
1629126570000|2021-08-16 15:09:30|2856.66|2856.66|2856.69|2856.69|2856.69|2856.69|2856.64|2856.64|0
1629126580000|2021-08-16 15:09:40|2856.53|2856.53|2856.53|2856.53|2856.53|2856.53|2856.53|2856.53|0
1629126590000|2021-08-16 15:09:50|2856.36|2856.36|2856.36|2856.36|2856.36|2856.36|2856.25|2856.25|0
1629126600000|2021-08-16 15:10:00|2856.42|2856.42|2857.23|2857.23|2857.23|2857.23|2856.42|2856.42|0
1629126620000|2021-08-16 15:10:20|2857.07|2857.07|2857.34|2857.34|2857.34|2857.34|2857.07|2857.07|0
1629126630000|2021-08-16 15:10:30|2857.43|2857.43|2858|2858|2858|2858|2857.43|2857.43|0
1629126650000|2021-08-16 15:10:50|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|2858.16|0
1629126660000|2021-08-16 15:11:00|2858.27|2858.27|2858.4|2858.4|2858.4|2858.4|2858.23|2858.23|0
1629126670000|2021-08-16 15:11:10|2858.34|2858.34|2857.75|2857.75|2858.34|2858.34|2857.75|2857.75|0
1629126680000|2021-08-16 15:11:20|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|2857.7|0
1629126690000|2021-08-16 15:11:30|2857.81|2857.81|2858.14|2858.14|2858.14|2858.14|2857.81|2857.81|0
1629126700000|2021-08-16 15:11:40|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|2858.2|0
1629126710000|2021-08-16 15:11:50|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|2858.15|0
1629126720000|2021-08-16 15:12:00|2858.21|2858.21|2857.76|2857.76|2858.21|2858.21|2857.6|2857.6|0
1629126730000|2021-08-16 15:12:10|2857.82|2857.82|2857.72|2857.72|2857.82|2857.82|2857.72|2857.72|0
1629126740000|2021-08-16 15:12:20|2857.89|2857.89|2858.16|2858.16|2858.16|2858.16|2857.89|2857.89|0
1629126750000|2021-08-16 15:12:30|2858.14|2858.14|2857.84|2857.84|2858.14|2858.14|2857.67|2857.67|0
1629126760000|2021-08-16 15:12:40|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|2857.79|0
1629126770000|2021-08-16 15:12:50|2857.87|2857.87|2858.19|2858.19|2858.19|2858.19|2857.87|2857.87|0
1629126780000|2021-08-16 15:13:00|2858.36|2858.36|2858.37|2858.37|2858.42|2858.42|2858.36|2858.36|0
1629126800000|2021-08-16 15:13:20|2858.32|2858.32|2858.4|2858.4|2858.4|2858.4|2858.32|2858.32|0
1629126810000|2021-08-16 15:13:30|2858.07|2858.07|2858.16|2858.16|2858.16|2858.16|2857.99|2857.99|0
1629126820000|2021-08-16 15:13:40|2858.1|2858.1|2857.74|2857.74|2858.1|2858.1|2857.74|2857.74|0
1629126840000|2021-08-16 15:14:00|2857.91|2857.91|2857.97|2857.97|2857.97|2857.97|2857.91|2857.91|0
1629126850000|2021-08-16 15:14:10|2858.08|2858.08|2857.91|2857.91|2858.19|2858.19|2857.91|2857.91|0
1629126860000|2021-08-16 15:14:20|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|2857.86|0
1629126870000|2021-08-16 15:14:30|2857.91|2857.91|2858.29|2858.29|2858.46|2858.46|2857.91|2857.91|0
1629126880000|2021-08-16 15:14:40|2857.96|2857.96|2858.29|2858.29|2858.29|2858.29|2857.84|2857.84|0
1629126890000|2021-08-16 15:14:50|2858.23|2858.23|2858.28|2858.28|2858.28|2858.28|2858.22|2858.22|0
1629126900000|2021-08-16 15:15:00|2858.3|2858.3|2859.29|2859.29|2859.35|2859.35|2858.25|2858.25|0
1629126920000|2021-08-16 15:15:20|2859.46|2859.46|2860.09|2860.09|2860.14|2860.14|2859.46|2859.46|0
1629126930000|2021-08-16 15:15:30|2860.25|2860.25|2859.97|2859.97|2860.25|2860.25|2859.97|2859.97|0
1629126940000|2021-08-16 15:15:40|2860.14|2860.14|2860.31|2860.31|2860.31|2860.31|2860.14|2860.14|0
1629126950000|2021-08-16 15:15:50|2860.37|2860.37|2860.42|2860.42|2860.42|2860.42|2860.37|2860.37|0
1629126960000|2021-08-16 15:16:00|2860.68|2860.68|2859.82|2859.82|2860.68|2860.68|2859.65|2859.65|0
1629126970000|2021-08-16 15:16:10|2859.65|2859.65|2859.21|2859.21|2859.65|2859.65|2859.21|2859.21|0
1629126980000|2021-08-16 15:16:20|2859.44|2859.44|2860.18|2860.18|2860.18|2860.18|2859.44|2859.44|0
1629126990000|2021-08-16 15:16:30|2860.28|2860.28|2860.17|2860.17|2860.57|2860.57|2860.17|2860.17|0
1629127000000|2021-08-16 15:16:40|2860.12|2860.12|2860.44|2860.44|2860.44|2860.44|2860.12|2860.12|0
1629127010000|2021-08-16 15:16:50|2860.5|2860.5|2860.37|2860.37|2860.7|2860.7|2860.37|2860.37|0
1629127020000|2021-08-16 15:17:00|2860.31|2860.31|2860.39|2860.39|2860.45|2860.45|2860.28|2860.28|0
1629127030000|2021-08-16 15:17:10|2860.45|2860.45|2860.7|2860.7|2860.72|2860.72|2860.45|2860.45|0
1629127040000|2021-08-16 15:17:20|2860.75|2860.75|2860.84|2860.84|2860.84|2860.84|2860.7|2860.7|0
1629127050000|2021-08-16 15:17:30|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|2861.01|0
1629127060000|2021-08-16 15:17:40|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|2861.07|0
1629127070000|2021-08-16 15:17:50|2861.04|2861.04|2860.67|2860.67|2861.04|2861.04|2860.67|2860.67|0
1629127080000|2021-08-16 15:18:00|2860.84|2860.84|2860.74|2860.74|2860.84|2860.84|2860.73|2860.73|0
1629127090000|2021-08-16 15:18:10|2860.72|2860.72|2860.28|2860.28|2860.72|2860.72|2860.28|2860.28|0
1629127100000|2021-08-16 15:18:20|2860.44|2860.44|2860.72|2860.72|2860.72|2860.72|2860.28|2860.28|0
1629127110000|2021-08-16 15:18:30|2860.78|2860.78|2860.88|2860.88|2860.88|2860.88|2860.78|2860.78|0
1629127120000|2021-08-16 15:18:40|2860.82|2860.82|2860.65|2860.65|2860.82|2860.82|2860.65|2860.65|0
1629127130000|2021-08-16 15:18:50|2860.88|2860.88|2861.05|2861.05|2861.05|2861.05|2860.88|2860.88|0
1629127140000|2021-08-16 15:19:00|2860.93|2860.93|2860.65|2860.65|2860.93|2860.93|2860.65|2860.65|0
1629127150000|2021-08-16 15:19:10|2860.67|2860.67|2860.61|2860.61|2860.67|2860.67|2860.61|2860.61|0
1629127160000|2021-08-16 15:19:20|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|2860.55|0
1629127170000|2021-08-16 15:19:30|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|2860.51|0
1629127180000|2021-08-16 15:19:40|2860.45|2860.45|2860.73|2860.73|2860.73|2860.73|2860.45|2860.45|0
1629127190000|2021-08-16 15:19:50|2860.81|2860.81|2861.12|2861.12|2861.23|2861.23|2860.81|2860.81|0
1629127200000|2021-08-16 15:20:00|2861.45|2861.45|2861.7|2861.7|2861.7|2861.7|2861.4|2861.4|0
1629127210000|2021-08-16 15:20:10|2861.81|2861.81|2861.95|2861.95|2861.95|2861.95|2861.81|2861.81|0
1629127220000|2021-08-16 15:20:20|2862|2862|2863.06|2863.06|2863.06|2863.06|2862|2862|0
1629127230000|2021-08-16 15:20:30|2862.95|2862.95|2862.39|2862.39|2862.95|2862.95|2862.39|2862.39|0
1629127240000|2021-08-16 15:20:40|2862.3|2862.3|2862.3|2862.3|2862.36|2862.36|2862.3|2862.3|0
1629127250000|2021-08-16 15:20:50|2862.47|2862.47|2862.65|2862.65|2862.65|2862.65|2862.47|2862.47|0
1629127260000|2021-08-16 15:21:00|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|2862.6|0
1629127270000|2021-08-16 15:21:10|2862.54|2862.54|2861.72|2861.72|2862.54|2862.54|2861.72|2861.72|0
1629127280000|2021-08-16 15:21:20|2861.67|2861.67|2862.02|2862.02|2862.02|2862.02|2861.57|2861.57|0
1629127290000|2021-08-16 15:21:30|2862.07|2862.07|2862.74|2862.74|2862.74|2862.74|2862.02|2862.02|0
1629127300000|2021-08-16 15:21:40|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|2862.9|0
1629127310000|2021-08-16 15:21:50|2862.88|2862.88|2862.66|2862.66|2862.88|2862.88|2862.66|2862.66|0
1629127320000|2021-08-16 15:22:00|2862.44|2862.44|2862.36|2862.36|2862.44|2862.44|2862.27|2862.27|0
1629127330000|2021-08-16 15:22:10|2862.42|2862.42|2862.64|2862.64|2862.64|2862.64|2862.42|2862.42|0
1629127340000|2021-08-16 15:22:20|2862.7|2862.7|2862.78|2862.78|2862.94|2862.94|2862.66|2862.66|0
1629127350000|2021-08-16 15:22:30|2862.72|2862.72|2863|2863|2863|2863|2862.72|2862.72|0
1629127360000|2021-08-16 15:22:40|2863.05|2863.05|2863.05|2863.05|2863.05|2863.05|2862.88|2862.88|0
1629127370000|2021-08-16 15:22:50|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|0
1629127380000|2021-08-16 15:23:00|2863.05|2863.05|2862.97|2862.97|2863.05|2863.05|2862.97|2862.97|0
1629127400000|2021-08-16 15:23:20|2863.02|2863.02|2862.91|2862.91|2863.02|2863.02|2862.74|2862.74|0
1629127410000|2021-08-16 15:23:30|2862.86|2862.86|2862.76|2862.76|2862.86|2862.86|2862.7|2862.7|0
1629127420000|2021-08-16 15:23:40|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|2862.71|0
1629127430000|2021-08-16 15:23:50|2863.05|2863.05|2863.27|2863.27|2863.33|2863.33|2863.05|2863.05|0
1629127440000|2021-08-16 15:24:00|2863.33|2863.33|2863.47|2863.47|2863.63|2863.63|2863.29|2863.29|0
1629127450000|2021-08-16 15:24:10|2863.41|2863.41|2863.3|2863.3|2863.41|2863.41|2863.3|2863.3|0
1629127460000|2021-08-16 15:24:20|2863.36|2863.36|2863.58|2863.58|2863.64|2863.64|2863.36|2863.36|0
1629127470000|2021-08-16 15:24:30|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1629127480000|2021-08-16 15:24:40|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|2863.64|0
1629127490000|2021-08-16 15:24:50|2863.8|2863.8|2864.7|2864.7|2864.7|2864.7|2863.8|2863.8|0
1629127500000|2021-08-16 15:25:00|2864.53|2864.53|2864.49|2864.49|2864.53|2864.53|2864.42|2864.42|0
1629127510000|2021-08-16 15:25:10|2864.38|2864.38|2863.67|2863.67|2864.38|2864.38|2863.67|2863.67|0
1629127520000|2021-08-16 15:25:20|2864|2864|2863.57|2863.57|2864|2864|2863.57|2863.57|0
1629127530000|2021-08-16 15:25:30|2863.49|2863.49|2863.09|2863.09|2863.49|2863.49|2863.09|2863.09|0
1629127540000|2021-08-16 15:25:40|2863.05|2863.05|2862.12|2862.12|2863.05|2863.05|2861.95|2861.95|0
1629127550000|2021-08-16 15:25:50|2862.06|2862.06|2862.33|2862.33|2862.33|2862.33|2862|2862|0
1629127560000|2021-08-16 15:26:00|2862.28|2862.28|2861.74|2861.74|2862.28|2862.28|2861.74|2861.74|0
1629127570000|2021-08-16 15:26:10|2861.57|2861.57|2861.03|2861.03|2861.57|2861.57|2861.03|2861.03|0
1629127580000|2021-08-16 15:26:20|2860.92|2860.92|2860.81|2860.81|2860.92|2860.92|2860.81|2860.81|0
1629127590000|2021-08-16 15:26:30|2860.78|2860.78|2860.33|2860.33|2860.78|2860.78|2860.33|2860.33|0
1629127600000|2021-08-16 15:26:40|2860.21|2860.21|2860.27|2860.27|2860.37|2860.37|2860.19|2860.19|0
1629127610000|2021-08-16 15:26:50|2860.32|2860.32|2860.72|2860.72|2860.72|2860.72|2860.16|2860.16|0
1629127620000|2021-08-16 15:27:00|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1629127630000|2021-08-16 15:27:10|2860.89|2860.89|2860.95|2860.95|2860.95|2860.95|2860.89|2860.89|0
1629127640000|2021-08-16 15:27:20|2860.61|2860.61|2860.18|2860.18|2860.61|2860.61|2860.18|2860.18|0
1629127650000|2021-08-16 15:27:30|2860.14|2860.14|2859.98|2859.98|2860.14|2860.14|2859.98|2859.98|0
1629127660000|2021-08-16 15:27:40|2860.03|2860.03|2860.24|2860.24|2860.41|2860.41|2860.03|2860.03|0
1629127670000|2021-08-16 15:27:50|2860.41|2860.41|2860.24|2860.24|2860.41|2860.41|2860.24|2860.24|0
1629127680000|2021-08-16 15:28:00|2860.41|2860.41|2860.67|2860.67|2860.67|2860.67|2860.41|2860.41|0
1629127690000|2021-08-16 15:28:10|2860.51|2860.51|2860.98|2860.98|2861.12|2861.12|2860.51|2860.51|0
1629127700000|2021-08-16 15:28:20|2861.15|2861.15|2860.81|2860.81|2861.15|2861.15|2860.81|2860.81|0
1629127710000|2021-08-16 15:28:30|2860.77|2860.77|2860.29|2860.29|2860.77|2860.77|2860.29|2860.29|0
1629127720000|2021-08-16 15:28:40|2860.24|2860.24|2860.24|2860.24|2860.24|2860.24|2860.2|2860.2|0
1629127740000|2021-08-16 15:29:00|2860.32|2860.32|2860.32|2860.32|2860.83|2860.83|2860.22|2860.22|0
1629127750000|2021-08-16 15:29:10|2860.48|2860.48|2860.3|2860.3|2860.76|2860.76|2860.3|2860.3|0
1629127760000|2021-08-16 15:29:20|2860.26|2860.26|2860.12|2860.12|2860.26|2860.26|2859.84|2859.84|0
1629127770000|2021-08-16 15:29:30|2860.03|2860.03|2858.84|2858.84|2860.03|2860.03|2858.84|2858.84|0
1629127780000|2021-08-16 15:29:40|2858.9|2858.9|2859.79|2859.79|2859.9|2859.9|2858.79|2858.79|0
1629127790000|2021-08-16 15:29:50|2859.8|2859.8|2859.05|2859.05|2859.8|2859.8|2858.94|2858.94|0
1629184500000|2021-08-17 07:15:00|2842.38|2842.38|2840.89|2840.89|2842.38|2842.38|2840.89|2840.89|0
1629184510000|2021-08-17 07:15:10|2840.72|2840.72|2839.83|2839.83|2840.72|2840.72|2839.64|2839.64|0
1629184520000|2021-08-17 07:15:20|2839.71|2839.71|2839.09|2839.09|2839.72|2839.72|2838.92|2838.92|0
1629184530000|2021-08-17 07:15:30|2839.17|2839.17|2839.61|2839.61|2839.78|2839.78|2839.17|2839.17|0
1629184550000|2021-08-17 07:15:50|2839.72|2839.72|2840.21|2840.21|2840.21|2840.21|2839.72|2839.72|0
1629184560000|2021-08-17 07:16:00|2839.99|2839.99|2840.1|2840.1|2840.1|2840.1|2839.99|2839.99|0
1629184570000|2021-08-17 07:16:10|2840.26|2840.26|2840.64|2840.64|2840.72|2840.72|2840.26|2840.26|0
1629184580000|2021-08-17 07:16:20|2840.47|2840.47|2840.73|2840.73|2840.73|2840.73|2840.38|2840.38|0
1629184590000|2021-08-17 07:16:30|2840.89|2840.89|2840.73|2840.73|2840.89|2840.89|2840.56|2840.56|0
1629184600000|2021-08-17 07:16:40|2840.89|2840.89|2841.93|2841.93|2841.93|2841.93|2840.89|2840.89|0
1629184610000|2021-08-17 07:16:50|2841.84|2841.84|2841.95|2841.95|2842.26|2842.26|2841.59|2841.59|0
1629184620000|2021-08-17 07:17:00|2841.94|2841.94|2842.16|2842.16|2842.16|2842.16|2841.64|2841.64|0
1629184630000|2021-08-17 07:17:10|2841.83|2841.83|2842.25|2842.25|2842.34|2842.34|2841.83|2841.83|0
1629184640000|2021-08-17 07:17:20|2842.34|2842.34|2842.42|2842.42|2842.42|2842.42|2842.34|2842.34|0
1629184650000|2021-08-17 07:17:30|2842.09|2842.09|2842|2842|2842.09|2842.09|2842|2842|0
1629184660000|2021-08-17 07:17:40|2841.83|2841.83|2841.34|2841.34|2841.83|2841.83|2841.11|2841.11|0
1629184670000|2021-08-17 07:17:50|2841.61|2841.61|2841.34|2841.34|2841.73|2841.73|2841.34|2841.34|0
1629184680000|2021-08-17 07:18:00|2841.51|2841.51|2841.86|2841.86|2841.86|2841.86|2841.51|2841.51|0
1629184690000|2021-08-17 07:18:10|2842.26|2842.26|2843.72|2843.72|2843.72|2843.72|2842.26|2842.26|0
1629184700000|2021-08-17 07:18:20|2843.78|2843.78|2844.97|2844.97|2845.01|2845.01|2843.78|2843.78|0
1629184710000|2021-08-17 07:18:30|2845.14|2845.14|2845.16|2845.16|2845.48|2845.48|2845.14|2845.14|0
1629184720000|2021-08-17 07:18:40|2844.93|2844.93|2845.79|2845.79|2845.79|2845.79|2844.81|2844.81|0
1629184730000|2021-08-17 07:18:50|2845.83|2845.83|2846.37|2846.37|2846.37|2846.37|2845.83|2845.83|0
1629184740000|2021-08-17 07:19:00|2846.21|2846.21|2846.84|2846.84|2846.84|2846.84|2846.15|2846.15|0
1629184750000|2021-08-17 07:19:10|2847.17|2847.17|2847.43|2847.43|2847.43|2847.43|2847.17|2847.17|0
1629184760000|2021-08-17 07:19:20|2847.5|2847.5|2846.8|2846.8|2847.5|2847.5|2846.78|2846.78|0
1629184770000|2021-08-17 07:19:30|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|2846.75|0
1629184780000|2021-08-17 07:19:40|2846.86|2846.86|2847|2847|2847.02|2847.02|2846.75|2846.75|0
1629184790000|2021-08-17 07:19:50|2847.06|2847.06|2846.84|2846.84|2847.11|2847.11|2846.84|2846.84|0
1629184800000|2021-08-17 07:20:00|2847|2847|2847.37|2847.37|2847.37|2847.37|2847|2847|0
1629184810000|2021-08-17 07:20:10|2847.53|2847.53|2847.49|2847.49|2848.21|2848.21|2847.36|2847.36|0
1629184820000|2021-08-17 07:20:20|2847.82|2847.82|2847.41|2847.41|2848.16|2848.16|2847.41|2847.41|0
1629184830000|2021-08-17 07:20:30|2847.63|2847.63|2848.07|2848.07|2848.23|2848.23|2847.63|2847.63|0
1629184840000|2021-08-17 07:20:40|2848.18|2848.18|2848.79|2848.79|2848.79|2848.79|2848.18|2848.18|0
1629184850000|2021-08-17 07:20:50|2848.29|2848.29|2848.9|2848.9|2848.9|2848.9|2848.28|2848.28|0
1629184860000|2021-08-17 07:21:00|2848.73|2848.73|2848.12|2848.12|2848.73|2848.73|2848.07|2848.07|0
1629184870000|2021-08-17 07:21:10|2848.62|2848.62|2849.26|2849.26|2849.26|2849.26|2848.62|2848.62|0
1629184880000|2021-08-17 07:21:20|2849.43|2849.43|2849.54|2849.54|2849.65|2849.65|2849.43|2849.43|0
1629184890000|2021-08-17 07:21:30|2849.2|2849.2|2849.2|2849.2|2849.28|2849.28|2849.08|2849.08|0
1629184910000|2021-08-17 07:21:50|2849.11|2849.11|2848.81|2848.81|2849.11|2849.11|2848.72|2848.72|0
1629184920000|2021-08-17 07:22:00|2848.92|2848.92|2848.95|2848.95|2849.28|2849.28|2848.75|2848.75|0
1629184930000|2021-08-17 07:22:10|2848.84|2848.84|2848.78|2848.78|2848.95|2848.95|2848.78|2848.78|0
1629184940000|2021-08-17 07:22:20|2848.28|2848.28|2847.26|2847.26|2848.28|2848.28|2847.12|2847.12|0
1629184950000|2021-08-17 07:22:30|2847.24|2847.24|2846.97|2846.97|2847.24|2847.24|2846.97|2846.97|0
1629184960000|2021-08-17 07:22:40|2847.3|2847.3|2847.89|2847.89|2848.12|2848.12|2847.3|2847.3|0
1629184970000|2021-08-17 07:22:50|2848.06|2848.06|2848.11|2848.11|2848.11|2848.11|2848.06|2848.06|0
1629184980000|2021-08-17 07:23:00|2847.45|2847.45|2846.36|2846.36|2847.52|2847.52|2846.36|2846.36|0
1629184990000|2021-08-17 07:23:10|2846.4|2846.4|2845.49|2845.49|2846.46|2846.46|2845.49|2845.49|0
1629185000000|2021-08-17 07:23:20|2845.6|2845.6|2845.77|2845.77|2845.77|2845.77|2845.6|2845.6|0
1629185010000|2021-08-17 07:23:30|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|2845.44|0
1629185020000|2021-08-17 07:23:40|2845.48|2845.48|2845.53|2845.53|2845.53|2845.53|2845.48|2845.48|0
1629185030000|2021-08-17 07:23:50|2845.47|2845.47|2845.53|2845.53|2845.53|2845.53|2845.47|2845.47|0
1629185040000|2021-08-17 07:24:00|2845.64|2845.64|2845.97|2845.97|2845.97|2845.97|2845.64|2845.64|0
1629185050000|2021-08-17 07:24:10|2846.08|2846.08|2846.78|2846.78|2846.78|2846.78|2846.08|2846.08|0
1629185060000|2021-08-17 07:24:20|2846.95|2846.95|2847.6|2847.6|2847.68|2847.68|2846.95|2846.95|0
1629185070000|2021-08-17 07:24:30|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|2847.93|0
1629185080000|2021-08-17 07:24:40|2848.16|2848.16|2847.81|2847.81|2848.16|2848.16|2847.81|2847.81|0
1629185090000|2021-08-17 07:24:50|2847.98|2847.98|2847.59|2847.59|2847.98|2847.98|2847.59|2847.59|0
1629185100000|2021-08-17 07:25:00|2847.15|2847.15|2846.62|2846.62|2847.29|2847.29|2846.33|2846.33|0
1629185110000|2021-08-17 07:25:10|2846.38|2846.38|2846|2846|2846.44|2846.44|2846|2846|0
1629185120000|2021-08-17 07:25:20|2846.08|2846.08|2846.01|2846.01|2846.18|2846.18|2846.01|2846.01|0
1629185130000|2021-08-17 07:25:30|2846.07|2846.07|2846.86|2846.86|2846.86|2846.86|2846.07|2846.07|0
1629185140000|2021-08-17 07:25:40|2846.69|2846.69|2845.85|2845.85|2846.93|2846.93|2845.85|2845.85|0
1629185150000|2021-08-17 07:25:50|2845.72|2845.72|2844.29|2844.29|2845.72|2845.72|2844.29|2844.29|0
1629185160000|2021-08-17 07:26:00|2844.62|2844.62|2844.92|2844.92|2844.97|2844.97|2844.45|2844.45|0
1629185170000|2021-08-17 07:26:10|2845.41|2845.41|2845.75|2845.75|2845.75|2845.75|2845.41|2845.41|0
1629185180000|2021-08-17 07:26:20|2845.86|2845.86|2845.5|2845.5|2845.86|2845.86|2845.5|2845.5|0
1629185190000|2021-08-17 07:26:30|2845.44|2845.44|2845.61|2845.61|2845.61|2845.61|2845.44|2845.44|0
1629185200000|2021-08-17 07:26:40|2845.44|2845.44|2844.68|2844.68|2845.52|2845.52|2844.63|2844.63|0
1629185210000|2021-08-17 07:26:50|2845.12|2845.12|2845.06|2845.06|2845.18|2845.18|2845.01|2845.01|0
1629185220000|2021-08-17 07:27:00|2845.04|2845.04|2844.3|2844.3|2845.13|2845.13|2844.3|2844.3|0
1629185230000|2021-08-17 07:27:10|2844.14|2844.14|2844.26|2844.26|2844.26|2844.26|2844.1|2844.1|0
1629185240000|2021-08-17 07:27:20|2844.76|2844.76|2845.88|2845.88|2845.88|2845.88|2844.76|2844.76|0
1629185250000|2021-08-17 07:27:30|2845.82|2845.82|2845.95|2845.95|2845.95|2845.95|2845.82|2845.82|0
1629185260000|2021-08-17 07:27:40|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|2845.62|0
1629185270000|2021-08-17 07:27:50|2845.79|2845.79|2846.24|2846.24|2846.24|2846.24|2845.79|2845.79|0
1629185290000|2021-08-17 07:28:10|2846.4|2846.4|2846.44|2846.44|2846.44|2846.44|2846.4|2846.4|0
1629185300000|2021-08-17 07:28:20|2846.55|2846.55|2847.9|2847.9|2848.16|2848.16|2846.55|2846.55|0
1629185310000|2021-08-17 07:28:30|2847.96|2847.96|2848.29|2848.29|2848.29|2848.29|2847.96|2847.96|0
1629185320000|2021-08-17 07:28:40|2848.4|2848.4|2848.53|2848.53|2848.58|2848.58|2848.4|2848.4|0
1629185330000|2021-08-17 07:28:50|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|2848.59|0
1629185340000|2021-08-17 07:29:00|2848.74|2848.74|2848.47|2848.47|2848.94|2848.94|2848.47|2848.47|0
1629185350000|2021-08-17 07:29:10|2848.41|2848.41|2848.05|2848.05|2848.74|2848.74|2848.05|2848.05|0
1629185360000|2021-08-17 07:29:20|2847.99|2847.99|2848.04|2848.04|2848.04|2848.04|2847.71|2847.71|0
1629185370000|2021-08-17 07:29:30|2848.21|2848.21|2849.88|2849.88|2849.88|2849.88|2848.21|2848.21|0
1629185380000|2021-08-17 07:29:40|2849.99|2849.99|2849.93|2849.93|2850.16|2850.16|2849.93|2849.93|0
1629185390000|2021-08-17 07:29:50|2849.89|2849.89|2849.65|2849.65|2849.89|2849.89|2849.64|2849.64|0
1629185400000|2021-08-17 07:30:00|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|2849.1|0
1629185410000|2021-08-17 07:30:10|2849.15|2849.15|2849.33|2849.33|2849.37|2849.37|2849.15|2849.15|0
1629185420000|2021-08-17 07:30:20|2849.41|2849.41|2849.58|2849.58|2849.58|2849.58|2849.41|2849.41|0
1629185430000|2021-08-17 07:30:30|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|2849.91|0
1629185440000|2021-08-17 07:30:40|2850.41|2850.41|2850.78|2850.78|2850.78|2850.78|2850.41|2850.41|0
1629185450000|2021-08-17 07:30:50|2850.62|2850.62|2850.58|2850.58|2850.7|2850.7|2850.58|2850.58|0
1629185460000|2021-08-17 07:31:00|2850.47|2850.47|2850.64|2850.64|2850.76|2850.76|2850.47|2850.47|0
1629185470000|2021-08-17 07:31:10|2850.62|2850.62|2850.34|2850.34|2850.79|2850.79|2850.34|2850.34|0
1629185480000|2021-08-17 07:31:20|2850.57|2850.57|2851.26|2851.26|2851.3|2851.3|2850.57|2850.57|0
1629185490000|2021-08-17 07:31:30|2851.43|2851.43|2851.79|2851.79|2852.12|2852.12|2851.43|2851.43|0
1629185500000|2021-08-17 07:31:40|2851.84|2851.84|2851.87|2851.87|2852.03|2852.03|2851.81|2851.81|0
1629185510000|2021-08-17 07:31:50|2851.82|2851.82|2852.11|2852.11|2852.11|2852.11|2851.82|2851.82|0
1629185520000|2021-08-17 07:32:00|2851.95|2851.95|2851.86|2851.86|2851.95|2851.95|2851.86|2851.86|0
1629185530000|2021-08-17 07:32:10|2851.81|2851.81|2851.88|2851.88|2851.88|2851.88|2851.77|2851.77|0
1629185540000|2021-08-17 07:32:20|2851.71|2851.71|2851.96|2851.96|2851.96|2851.96|2851.71|2851.71|0
1629185560000|2021-08-17 07:32:40|2852.08|2852.08|2852.3|2852.3|2852.3|2852.3|2852.08|2852.08|0
1629185570000|2021-08-17 07:32:50|2852.26|2852.26|2851.58|2851.58|2852.26|2852.26|2851.58|2851.58|0
1629185580000|2021-08-17 07:33:00|2851.3|2851.3|2850.75|2850.75|2851.3|2851.3|2850.42|2850.42|0
1629185590000|2021-08-17 07:33:10|2850.81|2850.81|2850.21|2850.21|2850.81|2850.81|2850.21|2850.21|0
1629185600000|2021-08-17 07:33:20|2850.1|2850.1|2850.38|2850.38|2850.38|2850.38|2850.1|2850.1|0
1629185610000|2021-08-17 07:33:30|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|2850.55|0
1629185620000|2021-08-17 07:33:40|2850.61|2850.61|2851.06|2851.06|2851.06|2851.06|2850.61|2850.61|0
1629185630000|2021-08-17 07:33:50|2851.11|2851.11|2851.42|2851.42|2851.46|2851.46|2851.11|2851.11|0
1629185640000|2021-08-17 07:34:00|2851.37|2851.37|2851.46|2851.46|2852.08|2852.08|2851.37|2851.37|0
1629185650000|2021-08-17 07:34:10|2851.63|2851.63|2851.45|2851.45|2851.63|2851.63|2851.43|2851.43|0
1629185670000|2021-08-17 07:34:30|2851.79|2851.79|2851.28|2851.28|2851.79|2851.79|2851.28|2851.28|0
1629185680000|2021-08-17 07:34:40|2851.4|2851.4|2851.94|2851.94|2851.94|2851.94|2851.4|2851.4|0
1629185690000|2021-08-17 07:34:50|2851.99|2851.99|2852.75|2852.75|2852.79|2852.79|2851.99|2851.99|0
1629185700000|2021-08-17 07:35:00|2852.97|2852.97|2853.58|2853.58|2853.58|2853.58|2852.97|2852.97|0
1629185710000|2021-08-17 07:35:10|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|0
1629185730000|2021-08-17 07:35:30|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|2853.58|0
1629185740000|2021-08-17 07:35:40|2853.52|2853.52|2853.46|2853.46|2853.52|2853.52|2853.46|2853.46|0
1629185750000|2021-08-17 07:35:50|2853.29|2853.29|2853.23|2853.23|2853.4|2853.4|2852.61|2852.61|0
1629185760000|2021-08-17 07:36:00|2853.39|2853.39|2852.71|2852.71|2853.45|2853.45|2852.71|2852.71|0
1629185770000|2021-08-17 07:36:10|2852.65|2852.65|2852.82|2852.82|2852.82|2852.82|2852.65|2852.65|0
1629185780000|2021-08-17 07:36:20|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|0
1629185790000|2021-08-17 07:36:30|2852.94|2852.94|2853.37|2853.37|2853.37|2853.37|2852.94|2852.94|0
1629185800000|2021-08-17 07:36:40|2853.26|2853.26|2852.87|2852.87|2853.26|2853.26|2852.87|2852.87|0
1629185810000|2021-08-17 07:36:50|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|2852.64|0
1629185820000|2021-08-17 07:37:00|2852.14|2852.14|2851.97|2851.97|2852.14|2852.14|2851.97|2851.97|0
1629185830000|2021-08-17 07:37:10|2851.92|2851.92|2852.46|2852.46|2852.46|2852.46|2851.92|2851.92|0
1629185840000|2021-08-17 07:37:20|2852.29|2852.29|2852.25|2852.25|2852.29|2852.29|2852.25|2852.25|0
1629185850000|2021-08-17 07:37:30|2852.3|2852.3|2852.84|2852.84|2852.84|2852.84|2852.3|2852.3|0
1629185870000|2021-08-17 07:37:50|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|2852.76|0
1629185880000|2021-08-17 07:38:00|2852.7|2852.7|2852.65|2852.65|2852.7|2852.7|2852.54|2852.54|0
1629185910000|2021-08-17 07:38:30|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|2852.49|0
1629185920000|2021-08-17 07:38:40|2852.15|2852.15|2852.64|2852.64|2852.81|2852.81|2852.15|2852.15|0
1629185930000|2021-08-17 07:38:50|2852.59|2852.59|2852.64|2852.64|2852.64|2852.64|2852.53|2852.53|0
1629185940000|2021-08-17 07:39:00|2852.97|2852.97|2852.97|2852.97|2852.97|2852.97|2852.97|2852.97|0
1629185950000|2021-08-17 07:39:10|2853.27|2853.27|2853.87|2853.87|2853.88|2853.88|2853.27|2853.27|0
1629185960000|2021-08-17 07:39:20|2853.95|2853.95|2853.58|2853.58|2853.95|2853.95|2853.58|2853.58|0
1629185970000|2021-08-17 07:39:30|2853.66|2853.66|2853.58|2853.58|2853.66|2853.66|2853.58|2853.58|0
1629185980000|2021-08-17 07:39:40|2853.91|2853.91|2854.24|2854.24|2854.24|2854.24|2853.91|2853.91|0
1629186000000|2021-08-17 07:40:00|2854.33|2854.33|2854.87|2854.87|2854.96|2854.96|2854.33|2854.33|0
1629186010000|2021-08-17 07:40:10|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|2854.98|0
1629186020000|2021-08-17 07:40:20|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|2854.9|0
1629186030000|2021-08-17 07:40:30|2854.91|2854.91|2854.97|2854.97|2854.97|2854.97|2854.91|2854.91|0
1629186040000|2021-08-17 07:40:40|2854.8|2854.8|2854.58|2854.58|2854.84|2854.84|2854.18|2854.18|0
1629186050000|2021-08-17 07:40:50|2854.25|2854.25|2853.81|2853.81|2854.25|2854.25|2853.6|2853.6|0
1629186060000|2021-08-17 07:41:00|2853.89|2853.89|2854.82|2854.82|2854.89|2854.89|2853.89|2853.89|0
1629186070000|2021-08-17 07:41:10|2854.96|2854.96|2856.12|2856.12|2856.12|2856.12|2854.96|2854.96|0
1629186080000|2021-08-17 07:41:20|2855.95|2855.95|2855.7|2855.7|2855.95|2855.95|2855.7|2855.7|0
1629186090000|2021-08-17 07:41:30|2855.87|2855.87|2855.53|2855.53|2855.87|2855.87|2855.53|2855.53|0
1629186100000|2021-08-17 07:41:40|2855.36|2855.36|2855.98|2855.98|2855.98|2855.98|2855.36|2855.36|0
1629186110000|2021-08-17 07:41:50|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|2855.9|0
1629186120000|2021-08-17 07:42:00|2855.73|2855.73|2855.39|2855.39|2855.73|2855.73|2854.94|2854.94|0
1629186140000|2021-08-17 07:42:20|2855.31|2855.31|2854.19|2854.19|2855.31|2855.31|2854.19|2854.19|0
1629186150000|2021-08-17 07:42:30|2854.3|2854.3|2854.08|2854.08|2854.3|2854.3|2854.08|2854.08|0
1629186160000|2021-08-17 07:42:40|2853.54|2853.54|2853.25|2853.25|2853.54|2853.54|2853.08|2853.08|0
1629186170000|2021-08-17 07:42:50|2853.29|2853.29|2853.49|2853.49|2853.49|2853.49|2852.7|2852.7|0
1629186180000|2021-08-17 07:43:00|2853.27|2853.27|2853.43|2853.43|2853.49|2853.49|2853.27|2853.27|0
1629186200000|2021-08-17 07:43:20|2853.76|2853.76|2854.39|2854.39|2854.39|2854.39|2853.76|2853.76|0
1629186210000|2021-08-17 07:43:30|2854.61|2854.61|2855.07|2855.07|2855.07|2855.07|2854.61|2854.61|0
1629186220000|2021-08-17 07:43:40|2855.02|2855.02|2855.02|2855.02|2855.02|2855.02|2854.96|2854.96|0
1629186250000|2021-08-17 07:44:10|2855.13|2855.13|2855.46|2855.46|2855.46|2855.46|2855.13|2855.13|0
1629186260000|2021-08-17 07:44:20|2855.55|2855.55|2855.47|2855.47|2855.55|2855.55|2855.39|2855.39|0
1629186270000|2021-08-17 07:44:30|2855.48|2855.48|2855.64|2855.64|2855.64|2855.64|2855.48|2855.48|0
1629186280000|2021-08-17 07:44:40|2855.72|2855.72|2856.16|2856.16|2856.16|2856.16|2855.72|2855.72|0
1629186290000|2021-08-17 07:44:50|2856.2|2856.2|2856.38|2856.38|2856.38|2856.38|2856.2|2856.2|0
1629186300000|2021-08-17 07:45:00|2856.49|2856.49|2856.6|2856.6|2856.82|2856.82|2856.49|2856.49|0
1629186310000|2021-08-17 07:45:10|2856.65|2856.65|2856.39|2856.39|2856.82|2856.82|2856.39|2856.39|0
1629186320000|2021-08-17 07:45:20|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|0
1629186330000|2021-08-17 07:45:30|2856.25|2856.25|2856.08|2856.08|2856.25|2856.25|2856.08|2856.08|0
1629186340000|2021-08-17 07:45:40|2856.04|2856.04|2855.62|2855.62|2856.04|2856.04|2855.62|2855.62|0
1629186350000|2021-08-17 07:45:50|2855.53|2855.53|2855.46|2855.46|2855.53|2855.53|2855.46|2855.46|0
1629186360000|2021-08-17 07:46:00|2855.13|2855.13|2855.51|2855.51|2855.51|2855.51|2855.13|2855.13|0
1629186370000|2021-08-17 07:46:10|2855.6|2855.6|2855.65|2855.65|2855.65|2855.65|2855.6|2855.6|0
1629186380000|2021-08-17 07:46:20|2855.76|2855.76|2855.8|2855.8|2855.8|2855.8|2855.76|2855.76|0
1629186390000|2021-08-17 07:46:30|2856.3|2856.3|2857.05|2857.05|2857.05|2857.05|2856.3|2856.3|0
1629186400000|2021-08-17 07:46:40|2856.66|2856.66|2856.68|2856.68|2856.72|2856.72|2856.55|2856.55|0
1629186420000|2021-08-17 07:47:00|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|2856.57|0
1629186430000|2021-08-17 07:47:10|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|2856.41|0
1629186440000|2021-08-17 07:47:20|2856.24|2856.24|2856.16|2856.16|2856.24|2856.24|2856.16|2856.16|0
1629186450000|2021-08-17 07:47:30|2856.21|2856.21|2856.21|2856.21|2856.21|2856.21|2856.21|2856.21|0
1629186470000|2021-08-17 07:47:50|2856.5|2856.5|2856.33|2856.33|2856.5|2856.5|2856.33|2856.33|0
1629186480000|2021-08-17 07:48:00|2856.38|2856.38|2856.22|2856.22|2856.38|2856.38|2856.22|2856.22|0
1629186490000|2021-08-17 07:48:10|2856.3|2856.3|2856.51|2856.51|2856.51|2856.51|2856.3|2856.3|0
1629186500000|2021-08-17 07:48:20|2856.45|2856.45|2856.62|2856.62|2856.62|2856.62|2856.45|2856.45|0
1629186520000|2021-08-17 07:48:40|2856.39|2856.39|2856.11|2856.11|2856.39|2856.39|2856.11|2856.11|0
1629186540000|2021-08-17 07:49:00|2855.83|2855.83|2855.75|2855.75|2855.89|2855.89|2855.75|2855.75|0
1629186550000|2021-08-17 07:49:10|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|2855.86|0
1629186560000|2021-08-17 07:49:20|2855.92|2855.92|2856.43|2856.43|2856.43|2856.43|2855.92|2855.92|0
1629186570000|2021-08-17 07:49:30|2856.31|2856.31|2856.27|2856.27|2856.37|2856.37|2856.27|2856.27|0
1629186580000|2021-08-17 07:49:40|2856.39|2856.39|2855.99|2855.99|2856.39|2856.39|2855.99|2855.99|0
1629186590000|2021-08-17 07:49:50|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|2855.93|0
1629186600000|2021-08-17 07:50:00|2855.82|2855.82|2855.1|2855.1|2855.82|2855.82|2855.1|2855.1|0
1629186610000|2021-08-17 07:50:10|2855.43|2855.43|2855.32|2855.32|2855.43|2855.43|2855.32|2855.32|0
1629186620000|2021-08-17 07:50:20|2854.99|2854.99|2854.73|2854.73|2854.99|2854.99|2854.65|2854.65|0
1629186640000|2021-08-17 07:50:40|2854.67|2854.67|2854.45|2854.45|2854.67|2854.67|2854.45|2854.45|0
1629186650000|2021-08-17 07:50:50|2854.28|2854.28|2854.15|2854.15|2854.28|2854.28|2854.15|2854.15|0
1629186660000|2021-08-17 07:51:00|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|2853.16|0
1629186670000|2021-08-17 07:51:10|2853.13|2853.13|2853.46|2853.46|2853.46|2853.46|2853.13|2853.13|0
1629186680000|2021-08-17 07:51:20|2853.57|2853.57|2853.74|2853.74|2853.74|2853.74|2853.57|2853.57|0
1629186690000|2021-08-17 07:51:30|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|2853.72|0
1629186700000|2021-08-17 07:51:40|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|2853.89|0
1629186710000|2021-08-17 07:51:50|2853.85|2853.85|2854.37|2854.37|2854.37|2854.37|2853.57|2853.57|0
1629186720000|2021-08-17 07:52:00|2854|2854|2854.32|2854.32|2854.32|2854.32|2854|2854|0
1629186730000|2021-08-17 07:52:10|2854.48|2854.48|2854.32|2854.32|2854.48|2854.48|2854.32|2854.32|0
1629186740000|2021-08-17 07:52:20|2854.28|2854.28|2853.99|2853.99|2854.32|2854.32|2853.99|2853.99|0
1629186750000|2021-08-17 07:52:30|2854.04|2854.04|2853.77|2853.77|2854.16|2854.16|2853.77|2853.77|0
1629186760000|2021-08-17 07:52:40|2853.73|2853.73|2853.43|2853.43|2853.73|2853.73|2853.43|2853.43|0
1629186770000|2021-08-17 07:52:50|2853.38|2853.38|2853.21|2853.21|2853.38|2853.38|2853.21|2853.21|0
1629186780000|2021-08-17 07:53:00|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|0
1629186790000|2021-08-17 07:53:10|2853.24|2853.24|2853.3|2853.3|2853.3|2853.3|2853.24|2853.24|0
1629186800000|2021-08-17 07:53:20|2853.13|2853.13|2853.11|2853.11|2853.13|2853.13|2853.11|2853.11|0
1629186810000|2021-08-17 07:53:30|2852.94|2852.94|2851.93|2851.93|2852.94|2852.94|2851.82|2851.82|0
1629186820000|2021-08-17 07:53:40|2852.05|2852.05|2852.28|2852.28|2852.28|2852.28|2852.05|2852.05|0
1629186840000|2021-08-17 07:54:00|2852.44|2852.44|2852.49|2852.49|2852.49|2852.49|2852.4|2852.4|0
1629186850000|2021-08-17 07:54:10|2852.54|2852.54|2852.27|2852.27|2852.54|2852.54|2852.27|2852.27|0
1629186860000|2021-08-17 07:54:20|2852.22|2852.22|2852.17|2852.17|2852.22|2852.22|2851.78|2851.78|0
1629186880000|2021-08-17 07:54:40|2851.34|2851.34|2851.26|2851.26|2851.34|2851.34|2851.26|2851.26|0
1629186900000|2021-08-17 07:55:00|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|2851.42|0
1629186910000|2021-08-17 07:55:10|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|2851.59|0
1629186920000|2021-08-17 07:55:20|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|0
1629186930000|2021-08-17 07:55:30|2851.59|2851.59|2851.46|2851.46|2851.59|2851.59|2851.46|2851.46|0
1629186950000|2021-08-17 07:55:50|2851.74|2851.74|2851.85|2851.85|2851.85|2851.85|2851.74|2851.74|0
1629186960000|2021-08-17 07:56:00|2851.96|2851.96|2852.12|2852.12|2852.13|2852.13|2851.96|2851.96|0
1629186970000|2021-08-17 07:56:10|2852.06|2852.06|2851.79|2851.79|2852.12|2852.12|2851.79|2851.79|0
1629186990000|2021-08-17 07:56:30|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|2851.87|0
1629187000000|2021-08-17 07:56:40|2851.92|2851.92|2852.97|2852.97|2852.97|2852.97|2851.92|2851.92|0
1629187010000|2021-08-17 07:56:50|2852.98|2852.98|2853.12|2853.12|2853.4|2853.4|2852.95|2852.95|0
1629187020000|2021-08-17 07:57:00|2853.11|2853.11|2853.11|2853.11|2853.11|2853.11|2853.11|2853.11|0
1629187030000|2021-08-17 07:57:10|2853.61|2853.61|2853.29|2853.29|2853.62|2853.62|2853.12|2853.12|0
1629187040000|2021-08-17 07:57:20|2853.23|2853.23|2853.12|2853.12|2853.23|2853.23|2853.12|2853.12|0
1629187050000|2021-08-17 07:57:30|2853.01|2853.01|2852.95|2852.95|2853.01|2853.01|2852.95|2852.95|0
1629187060000|2021-08-17 07:57:40|2852.89|2852.89|2853|2853|2853|2853|2852.89|2852.89|0
1629187070000|2021-08-17 07:57:50|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|2852.95|0
1629187080000|2021-08-17 07:58:00|2852.28|2852.28|2852.87|2852.87|2852.87|2852.87|2852.2|2852.2|0
1629187090000|2021-08-17 07:58:10|2853.04|2853.04|2853.76|2853.76|2853.76|2853.76|2853.04|2853.04|0
1629187100000|2021-08-17 07:58:20|2853.84|2853.84|2853.88|2853.88|2854.05|2854.05|2853.84|2853.84|0
1629187110000|2021-08-17 07:58:30|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|2853.94|0
1629187130000|2021-08-17 07:58:50|2853.97|2853.97|2853.97|2853.97|2854.05|2854.05|2853.86|2853.86|0
1629187140000|2021-08-17 07:59:00|2853.8|2853.8|2853.01|2853.01|2853.8|2853.8|2853.01|2853.01|0
1629187160000|2021-08-17 07:59:20|2852.52|2852.52|2852.18|2852.18|2852.6|2852.6|2852.18|2852.18|0
1629187170000|2021-08-17 07:59:30|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|2852.51|0
1629187180000|2021-08-17 07:59:40|2852.34|2852.34|2852.51|2852.51|2852.68|2852.68|2852.34|2852.34|0
1629187190000|2021-08-17 07:59:50|2852.26|2852.26|2851.52|2851.52|2852.26|2852.26|2851.52|2851.52|0
1629187200000|2021-08-17 08:00:00|2851.35|2851.35|2851.74|2851.74|2851.74|2851.74|2851.35|2851.35|0
1629187210000|2021-08-17 08:00:10|2851.8|2851.8|2851.84|2851.84|2851.95|2851.95|2851.78|2851.78|0
1629187220000|2021-08-17 08:00:20|2851.88|2851.88|2852.05|2852.05|2852.05|2852.05|2851.88|2851.88|0
1629187230000|2021-08-17 08:00:30|2852.16|2852.16|2853.61|2853.61|2853.61|2853.61|2852.16|2852.16|0
1629187240000|2021-08-17 08:00:40|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|0
1629187250000|2021-08-17 08:00:50|2853.68|2853.68|2854.06|2854.06|2854.18|2854.18|2853.68|2853.68|0
1629187260000|2021-08-17 08:01:00|2854|2854|2854|2854|2854|2854|2854|2854|0
1629187270000|2021-08-17 08:01:10|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|0
1629187290000|2021-08-17 08:01:30|2854.11|2854.11|2854.28|2854.28|2854.28|2854.28|2854.11|2854.11|0
1629187310000|2021-08-17 08:01:50|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|2853.93|0
1629187320000|2021-08-17 08:02:00|2853.88|2853.88|2853.78|2853.78|2853.88|2853.88|2853.78|2853.78|0
1629187330000|2021-08-17 08:02:10|2853.84|2853.84|2853.49|2853.49|2853.99|2853.99|2853.49|2853.49|0
1629187340000|2021-08-17 08:02:20|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|2853.66|0
1629187380000|2021-08-17 08:03:00|2853.77|2853.77|2854|2854|2854|2854|2853.77|2853.77|0
1629187390000|2021-08-17 08:03:10|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|2854.12|0
1629187400000|2021-08-17 08:03:20|2854.18|2854.18|2854.29|2854.29|2854.29|2854.29|2854.18|2854.18|0
1629187410000|2021-08-17 08:03:30|2854.23|2854.23|2854.29|2854.29|2854.29|2854.29|2854.23|2854.23|0
1629187420000|2021-08-17 08:03:40|2854.18|2854.18|2854.18|2854.18|2854.18|2854.18|2854.18|2854.18|0
1629187440000|2021-08-17 08:04:00|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|2854.07|0
1629187450000|2021-08-17 08:04:10|2853.89|2853.89|2853.5|2853.5|2853.89|2853.89|2853.5|2853.5|0
1629187460000|2021-08-17 08:04:20|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|2853.34|0
1629187470000|2021-08-17 08:04:30|2853.23|2853.23|2853.19|2853.19|2853.23|2853.23|2853.15|2853.15|0
1629187480000|2021-08-17 08:04:40|2853.13|2853.13|2853.13|2853.13|2853.13|2853.13|2853.13|2853.13|0
1629187490000|2021-08-17 08:04:50|2853.02|2853.02|2852.02|2852.02|2853.02|2853.02|2851.94|2851.94|0
1629187500000|2021-08-17 08:05:00|2852|2852|2851.17|2851.17|2852|2852|2851.17|2851.17|0
1629187520000|2021-08-17 08:05:20|2851.08|2851.08|2851.08|2851.08|2851.14|2851.14|2851.04|2851.04|0
1629187530000|2021-08-17 08:05:30|2851.04|2851.04|2851.08|2851.08|2851.08|2851.08|2851.04|2851.04|0
1629187540000|2021-08-17 08:05:40|2851.04|2851.04|2851.21|2851.21|2851.21|2851.21|2851.04|2851.04|0
1629187550000|2021-08-17 08:05:50|2851.25|2851.25|2850.75|2850.75|2851.25|2851.25|2850.75|2850.75|0
1629187560000|2021-08-17 08:06:00|2850.64|2850.64|2849.64|2849.64|2850.64|2850.64|2849.64|2849.64|0
1629187570000|2021-08-17 08:06:10|2849.53|2849.53|2849.86|2849.86|2850.03|2850.03|2849.36|2849.36|0
1629187580000|2021-08-17 08:06:20|2849.75|2849.75|2849.64|2849.64|2849.75|2849.75|2849.64|2849.64|0
1629187590000|2021-08-17 08:06:30|2849.6|2849.6|2848.17|2848.17|2849.6|2849.6|2848.17|2848.17|0
1629187600000|2021-08-17 08:06:40|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|2848.12|0
1629187610000|2021-08-17 08:06:50|2847.94|2847.94|2847.11|2847.11|2847.94|2847.94|2847.11|2847.11|0
1629187620000|2021-08-17 08:07:00|2847.07|2847.07|2848.1|2848.1|2848.27|2848.27|2847.07|2847.07|0
1629187630000|2021-08-17 08:07:10|2848.05|2848.05|2848.39|2848.39|2848.39|2848.39|2848.05|2848.05|0
1629187640000|2021-08-17 08:07:20|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|2848.35|0
1629187650000|2021-08-17 08:07:30|2848.39|2848.39|2848.27|2848.27|2848.39|2848.39|2848.27|2848.27|0
1629187660000|2021-08-17 08:07:40|2848.23|2848.23|2848.33|2848.33|2848.4|2848.4|2848.23|2848.23|0
1629187670000|2021-08-17 08:07:50|2848.32|2848.32|2848.15|2848.15|2848.32|2848.32|2848.15|2848.15|0
1629187680000|2021-08-17 08:08:00|2848.04|2848.04|2847.42|2847.42|2848.04|2848.04|2847.36|2847.36|0
1629187700000|2021-08-17 08:08:20|2847.48|2847.48|2847.28|2847.28|2847.48|2847.48|2847.28|2847.28|0
1629187710000|2021-08-17 08:08:30|2847.27|2847.27|2847.16|2847.16|2847.27|2847.27|2847.16|2847.16|0
1629187720000|2021-08-17 08:08:40|2847.39|2847.39|2847.4|2847.4|2847.62|2847.62|2847.39|2847.39|0
1629187730000|2021-08-17 08:08:50|2848.02|2848.02|2848.13|2848.13|2848.13|2848.13|2848.02|2848.02|0
1629187740000|2021-08-17 08:09:00|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|2848.29|0
1629187750000|2021-08-17 08:09:10|2848.46|2848.46|2848.38|2848.38|2848.55|2848.55|2848.32|2848.32|0
1629187760000|2021-08-17 08:09:20|2848.44|2848.44|2848.25|2848.25|2848.44|2848.44|2848.25|2848.25|0
1629187770000|2021-08-17 08:09:30|2848.2|2848.2|2845.95|2845.95|2848.2|2848.2|2845.95|2845.95|0
1629187780000|2021-08-17 08:09:40|2845.89|2845.89|2845.95|2845.95|2846.01|2846.01|2845.67|2845.67|0
1629187790000|2021-08-17 08:09:50|2846.12|2846.12|2846.79|2846.79|2846.79|2846.79|2846.12|2846.12|0
1629187800000|2021-08-17 08:10:00|2847.01|2847.01|2847.41|2847.41|2847.41|2847.41|2847.01|2847.01|0
1629187820000|2021-08-17 08:10:20|2847.83|2847.83|2847.82|2847.82|2848.06|2848.06|2847.82|2847.82|0
1629187830000|2021-08-17 08:10:30|2847.21|2847.21|2846.61|2846.61|2847.21|2847.21|2846.61|2846.61|0
1629187860000|2021-08-17 08:11:00|2846.84|2846.84|2846.9|2846.9|2846.9|2846.9|2846.84|2846.84|0
1629187870000|2021-08-17 08:11:10|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|2846.89|0
1629187880000|2021-08-17 08:11:20|2846.22|2846.22|2846.09|2846.09|2846.22|2846.22|2845.89|2845.89|0
1629187890000|2021-08-17 08:11:30|2846.05|2846.05|2845.99|2845.99|2846.05|2846.05|2845.99|2845.99|0
1629187900000|2021-08-17 08:11:40|2845.94|2845.94|2845.93|2845.93|2846.04|2846.04|2845.88|2845.88|0
1629187910000|2021-08-17 08:11:50|2846.1|2846.1|2846.27|2846.27|2846.27|2846.27|2846.1|2846.1|0
1629187920000|2021-08-17 08:12:00|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|2846.35|0
1629187930000|2021-08-17 08:12:10|2846.68|2846.68|2847.07|2847.07|2847.07|2847.07|2846.68|2846.68|0
1629187950000|2021-08-17 08:12:30|2847.46|2847.46|2847.75|2847.75|2847.79|2847.79|2847.46|2847.46|0
1629187960000|2021-08-17 08:12:40|2847.86|2847.86|2848.18|2848.18|2848.24|2848.24|2847.86|2847.86|0
1629187970000|2021-08-17 08:12:50|2847.85|2847.85|2848.47|2848.47|2848.69|2848.69|2847.81|2847.81|0
1629187990000|2021-08-17 08:13:10|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|0
1629188000000|2021-08-17 08:13:20|2848.48|2848.48|2848.42|2848.42|2848.48|2848.48|2848.42|2848.42|0
1629188030000|2021-08-17 08:13:50|2847.76|2847.76|2848.06|2848.06|2848.17|2848.17|2847.76|2847.76|0
1629188040000|2021-08-17 08:14:00|2847.89|2847.89|2848.13|2848.13|2848.13|2848.13|2847.74|2847.74|0
1629188050000|2021-08-17 08:14:10|2848.02|2848.02|2847.85|2847.85|2848.1|2848.1|2847.85|2847.85|0
1629188070000|2021-08-17 08:14:30|2847.46|2847.46|2847.41|2847.41|2847.46|2847.46|2847.41|2847.41|0
1629188080000|2021-08-17 08:14:40|2847.42|2847.42|2847.92|2847.92|2847.92|2847.92|2847.42|2847.42|0
1629188090000|2021-08-17 08:14:50|2847.95|2847.95|2847.84|2847.84|2847.95|2847.95|2847.84|2847.84|0
1629188100000|2021-08-17 08:15:00|2847.85|2847.85|2847.74|2847.74|2847.85|2847.85|2847.57|2847.57|0
1629188110000|2021-08-17 08:15:10|2847.68|2847.68|2847.46|2847.46|2847.68|2847.68|2847.46|2847.46|0
1629188120000|2021-08-17 08:15:20|2847.13|2847.13|2847.02|2847.02|2847.35|2847.35|2847.02|2847.02|0
1629188140000|2021-08-17 08:15:40|2847.07|2847.07|2847.85|2847.85|2847.85|2847.85|2847.07|2847.07|0
1629188150000|2021-08-17 08:15:50|2848.01|2848.01|2848.05|2848.05|2848.05|2848.05|2848.01|2848.01|0
1629188160000|2021-08-17 08:16:00|2848|2848|2848.27|2848.27|2848.27|2848.27|2848|2848|0
1629188170000|2021-08-17 08:16:10|2848.35|2848.35|2849.36|2849.36|2849.36|2849.36|2848.35|2848.35|0
1629188180000|2021-08-17 08:16:20|2849.34|2849.34|2849.13|2849.13|2849.34|2849.34|2849.13|2849.13|0
1629188190000|2021-08-17 08:16:30|2848.85|2848.85|2848.68|2848.68|2848.85|2848.85|2848.68|2848.68|0
1629188200000|2021-08-17 08:16:40|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|2848.74|0
1629188210000|2021-08-17 08:16:50|2848.85|2848.85|2848.85|2848.85|2848.85|2848.85|2848.85|2848.85|0
1629188220000|2021-08-17 08:17:00|2848.89|2848.89|2849.49|2849.49|2849.49|2849.49|2848.89|2848.89|0
1629188230000|2021-08-17 08:17:10|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|2849.57|0
1629188240000|2021-08-17 08:17:20|2849.4|2849.4|2848.93|2848.93|2849.4|2849.4|2848.93|2848.93|0
1629188250000|2021-08-17 08:17:30|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|0
1629188260000|2021-08-17 08:17:40|2848.9|2848.9|2848.93|2848.93|2848.93|2848.93|2848.9|2848.9|0
1629188270000|2021-08-17 08:17:50|2848.88|2848.88|2848.25|2848.25|2848.88|2848.88|2848.25|2848.25|0
1629188280000|2021-08-17 08:18:00|2847.84|2847.84|2847.5|2847.5|2847.84|2847.84|2847.5|2847.5|0
1629188290000|2021-08-17 08:18:10|2847.44|2847.44|2847.1|2847.1|2847.44|2847.44|2847.1|2847.1|0
1629188300000|2021-08-17 08:18:20|2847.06|2847.06|2845.82|2845.82|2847.06|2847.06|2845.82|2845.82|0
1629188310000|2021-08-17 08:18:30|2845.78|2845.78|2846.51|2846.51|2846.51|2846.51|2845.78|2845.78|0
1629188340000|2021-08-17 08:19:00|2846.84|2846.84|2847.5|2847.5|2847.67|2847.67|2846.84|2846.84|0
1629188350000|2021-08-17 08:19:10|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|0
1629188370000|2021-08-17 08:19:30|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|2847.33|0
1629188380000|2021-08-17 08:19:40|2847.22|2847.22|2846.79|2846.79|2847.22|2847.22|2846.79|2846.79|0
1629188390000|2021-08-17 08:19:50|2846.73|2846.73|2845.11|2845.11|2846.73|2846.73|2845.11|2845.11|0
1629188400000|2021-08-17 08:20:00|2844.95|2844.95|2843.96|2843.96|2844.95|2844.95|2843.96|2843.96|0
1629188410000|2021-08-17 08:20:10|2844.07|2844.07|2844.65|2844.65|2844.65|2844.65|2843.65|2843.65|0
1629188420000|2021-08-17 08:20:20|2844.7|2844.7|2844.98|2844.98|2845.03|2845.03|2844.7|2844.7|0
1629188430000|2021-08-17 08:20:30|2844.81|2844.81|2844.78|2844.78|2844.81|2844.81|2844.78|2844.78|0
1629188440000|2021-08-17 08:20:40|2844.62|2844.62|2844.33|2844.33|2844.62|2844.62|2844.22|2844.22|0
1629188450000|2021-08-17 08:20:50|2844.61|2844.61|2844.02|2844.02|2844.61|2844.61|2844.02|2844.02|0
1629188460000|2021-08-17 08:21:00|2843.9|2843.9|2843.72|2843.72|2843.9|2843.9|2843.72|2843.72|0
1629188470000|2021-08-17 08:21:10|2843.2|2843.2|2842.62|2842.62|2843.54|2843.54|2842.62|2842.62|0
1629188480000|2021-08-17 08:21:20|2842.58|2842.58|2842.03|2842.03|2842.58|2842.58|2842.03|2842.03|0
1629188490000|2021-08-17 08:21:30|2842|2842|2842.01|2842.01|2842.23|2842.23|2842|2842|0
1629188500000|2021-08-17 08:21:40|2842.13|2842.13|2842.13|2842.13|2842.13|2842.13|2842.13|2842.13|0
1629188510000|2021-08-17 08:21:50|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|2842.29|0
1629188520000|2021-08-17 08:22:00|2842.52|2842.52|2842.94|2842.94|2842.94|2842.94|2842.52|2842.52|0
1629188530000|2021-08-17 08:22:10|2843.1|2843.1|2843.32|2843.32|2843.32|2843.32|2843.1|2843.1|0
1629188540000|2021-08-17 08:22:20|2843.65|2843.65|2843.59|2843.59|2843.65|2843.65|2843.59|2843.59|0
1629188560000|2021-08-17 08:22:40|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1629188570000|2021-08-17 08:22:50|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|2843.42|0
1629188580000|2021-08-17 08:23:00|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|2843.48|0
1629188590000|2021-08-17 08:23:10|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|2843.52|0
1629188600000|2021-08-17 08:23:20|2843.48|2843.48|2843.59|2843.59|2843.59|2843.59|2843.48|2843.48|0
1629188610000|2021-08-17 08:23:30|2843.65|2843.65|2844.02|2844.02|2844.02|2844.02|2843.65|2843.65|0
1629188620000|2021-08-17 08:23:40|2844.56|2844.56|2844.64|2844.64|2844.64|2844.64|2844.56|2844.56|0
1629188630000|2021-08-17 08:23:50|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|2844.76|0
1629188640000|2021-08-17 08:24:00|2844.84|2844.84|2844.96|2844.96|2844.96|2844.96|2844.84|2844.84|0
1629188650000|2021-08-17 08:24:10|2844.85|2844.85|2844.73|2844.73|2844.85|2844.85|2844.51|2844.51|0
1629188670000|2021-08-17 08:24:30|2844.74|2844.74|2844.82|2844.82|2844.82|2844.82|2844.74|2844.74|0
1629188680000|2021-08-17 08:24:40|2844.91|2844.91|2845|2845|2845|2845|2844.91|2844.91|0
1629188700000|2021-08-17 08:25:00|2845.05|2845.05|2845.45|2845.45|2845.45|2845.45|2845.05|2845.05|0
1629188710000|2021-08-17 08:25:10|2845.33|2845.33|2845.5|2845.5|2845.5|2845.5|2845.22|2845.22|0
1629188720000|2021-08-17 08:25:20|2845.66|2845.66|2845.71|2845.71|2845.71|2845.71|2845.66|2845.66|0
1629188730000|2021-08-17 08:25:30|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|2845.54|0
1629188740000|2021-08-17 08:25:40|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|2845.42|0
1629188750000|2021-08-17 08:25:50|2845.31|2845.31|2845.81|2845.81|2845.81|2845.81|2845.31|2845.31|0
1629188760000|2021-08-17 08:26:00|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1629188770000|2021-08-17 08:26:10|2846.2|2846.2|2845.14|2845.14|2846.2|2846.2|2845.14|2845.14|0
1629188780000|2021-08-17 08:26:20|2845.1|2845.1|2844.93|2844.93|2845.1|2845.1|2844.93|2844.93|0
1629188790000|2021-08-17 08:26:30|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|2844.66|0
1629188800000|2021-08-17 08:26:40|2844.62|2844.62|2844.05|2844.05|2844.62|2844.62|2844.05|2844.05|0
1629188810000|2021-08-17 08:26:50|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|2843.88|0
1629188820000|2021-08-17 08:27:00|2843.72|2843.72|2844.09|2844.09|2844.09|2844.09|2843.67|2843.67|0
1629188830000|2021-08-17 08:27:10|2844.13|2844.13|2844.46|2844.46|2844.46|2844.46|2844.13|2844.13|0
1629188850000|2021-08-17 08:27:30|2844.63|2844.63|2844.52|2844.52|2844.69|2844.69|2844.36|2844.36|0
1629188860000|2021-08-17 08:27:40|2844.58|2844.58|2844.52|2844.52|2844.58|2844.58|2844.52|2844.52|0
1629188870000|2021-08-17 08:27:50|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|2844.63|0
1629188880000|2021-08-17 08:28:00|2844.3|2844.3|2844.46|2844.46|2844.63|2844.63|2844.3|2844.3|0
1629188890000|2021-08-17 08:28:10|2844.18|2844.18|2843.75|2843.75|2844.18|2844.18|2843.75|2843.75|0
1629188900000|2021-08-17 08:28:20|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|2843.87|0
1629188910000|2021-08-17 08:28:30|2844.03|2844.03|2843.53|2843.53|2844.03|2844.03|2843.53|2843.53|0
1629188920000|2021-08-17 08:28:40|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|0
1629188930000|2021-08-17 08:28:50|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|2843.19|0
1629188940000|2021-08-17 08:29:00|2843.14|2843.14|2842.66|2842.66|2843.14|2843.14|2842.49|2842.49|0
1629188950000|2021-08-17 08:29:10|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|2842.83|0
1629188970000|2021-08-17 08:29:30|2843.2|2843.2|2843.46|2843.46|2843.52|2843.52|2843.2|2843.2|0
1629188980000|2021-08-17 08:29:40|2843.45|2843.45|2843.62|2843.62|2843.62|2843.62|2843.45|2843.45|0
1629189000000|2021-08-17 08:30:00|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|2843.5|0
1629189010000|2021-08-17 08:30:10|2843.62|2843.62|2843.73|2843.73|2843.73|2843.73|2843.62|2843.62|0
1629189020000|2021-08-17 08:30:20|2843.9|2843.9|2843.91|2843.91|2843.91|2843.91|2843.73|2843.73|0
1629189030000|2021-08-17 08:30:30|2843.95|2843.95|2844.06|2844.06|2844.06|2844.06|2843.95|2843.95|0
1629189050000|2021-08-17 08:30:50|2844.32|2844.32|2844.51|2844.51|2844.51|2844.51|2844.32|2844.32|0
1629189060000|2021-08-17 08:31:00|2844.53|2844.53|2845.45|2845.45|2845.45|2845.45|2844.53|2844.53|0
1629189070000|2021-08-17 08:31:10|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|2845.56|0
1629189090000|2021-08-17 08:31:30|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|0
1629189100000|2021-08-17 08:31:40|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|2845.46|0
1629189110000|2021-08-17 08:31:50|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|2845.34|0
1629189120000|2021-08-17 08:32:00|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|2845.28|0
1629189130000|2021-08-17 08:32:10|2844.62|2844.62|2843.51|2843.51|2844.62|2844.62|2843.51|2843.51|0
1629189140000|2021-08-17 08:32:20|2843.57|2843.57|2843.68|2843.68|2843.68|2843.68|2843.51|2843.51|0
1629189160000|2021-08-17 08:32:40|2844.07|2844.07|2844.56|2844.56|2844.56|2844.56|2844.07|2844.07|0
1629189170000|2021-08-17 08:32:50|2844.68|2844.68|2844.18|2844.18|2844.68|2844.68|2844.18|2844.18|0
1629189180000|2021-08-17 08:33:00|2844.27|2844.27|2844.43|2844.43|2844.43|2844.43|2844.27|2844.27|0
1629189190000|2021-08-17 08:33:10|2844.6|2844.6|2844.64|2844.64|2844.64|2844.64|2844.6|2844.6|0
1629189210000|2021-08-17 08:33:30|2844.47|2844.47|2844.13|2844.13|2844.53|2844.53|2844.13|2844.13|0
1629189220000|2021-08-17 08:33:40|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|2843.65|0
1629189230000|2021-08-17 08:33:50|2843.81|2843.81|2843.98|2843.98|2843.98|2843.98|2843.81|2843.81|0
1629189240000|2021-08-17 08:34:00|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|2844.02|0
1629189260000|2021-08-17 08:34:20|2844.24|2844.24|2844.81|2844.81|2844.82|2844.82|2844.24|2844.24|0
1629189270000|2021-08-17 08:34:30|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|2844.75|0
1629189280000|2021-08-17 08:34:40|2844.59|2844.59|2843.85|2843.85|2844.59|2844.59|2843.85|2843.85|0
1629189290000|2021-08-17 08:34:50|2843.91|2843.91|2844.3|2844.3|2844.3|2844.3|2843.91|2843.91|0
1629189320000|2021-08-17 08:35:20|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|2844.19|0
1629189340000|2021-08-17 08:35:40|2844.15|2844.15|2843.75|2843.75|2844.15|2844.15|2843.75|2843.75|0
1629189360000|2021-08-17 08:36:00|2843.92|2843.92|2843.69|2843.69|2843.92|2843.92|2843.69|2843.69|0
1629189380000|2021-08-17 08:36:20|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|2843.75|0
1629189390000|2021-08-17 08:36:30|2843.67|2843.67|2844|2844|2844|2844|2843.67|2843.67|0
1629189400000|2021-08-17 08:36:40|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|2844.5|0
1629189410000|2021-08-17 08:36:50|2844.66|2844.66|2844.72|2844.72|2844.72|2844.72|2844.66|2844.66|0
1629189420000|2021-08-17 08:37:00|2844.95|2844.95|2845.11|2845.11|2845.11|2845.11|2844.95|2844.95|0
1629189450000|2021-08-17 08:37:30|2845.22|2845.22|2845.17|2845.17|2845.22|2845.22|2845.11|2845.11|0
1629189460000|2021-08-17 08:37:40|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|0
1629189470000|2021-08-17 08:37:50|2844.72|2844.72|2844.7|2844.7|2844.76|2844.76|2844.65|2844.65|0
1629189480000|2021-08-17 08:38:00|2844.68|2844.68|2844.86|2844.86|2845.13|2845.13|2844.34|2844.34|0
1629189490000|2021-08-17 08:38:10|2844.81|2844.81|2844.7|2844.7|2844.81|2844.81|2844.53|2844.53|0
1629189500000|2021-08-17 08:38:20|2844.54|2844.54|2845.1|2845.1|2845.1|2845.1|2844.54|2844.54|0
1629189510000|2021-08-17 08:38:30|2845.04|2845.04|2845.67|2845.67|2845.67|2845.67|2844.88|2844.88|0
1629189520000|2021-08-17 08:38:40|2845.72|2845.72|2845.84|2845.84|2845.84|2845.84|2845.72|2845.72|0
1629189530000|2021-08-17 08:38:50|2845.8|2845.8|2845.83|2845.83|2845.91|2845.91|2845.8|2845.8|0
1629189540000|2021-08-17 08:39:00|2845.99|2845.99|2846.1|2846.1|2846.1|2846.1|2845.99|2845.99|0
1629189550000|2021-08-17 08:39:10|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|2846.05|0
1629189560000|2021-08-17 08:39:20|2845.99|2845.99|2845.6|2845.6|2845.99|2845.99|2845.55|2845.55|0
1629189570000|2021-08-17 08:39:30|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|2845.43|0
1629189580000|2021-08-17 08:39:40|2845.6|2845.6|2844.66|2844.66|2845.6|2845.6|2844.61|2844.61|0
1629189590000|2021-08-17 08:39:50|2844.16|2844.16|2844.33|2844.33|2844.33|2844.33|2844.16|2844.16|0
1629189600000|2021-08-17 08:40:00|2844.1|2844.1|2844.03|2844.03|2844.1|2844.1|2843.97|2843.97|0
1629189610000|2021-08-17 08:40:10|2843.64|2843.64|2844.34|2844.34|2844.34|2844.34|2843.64|2843.64|0
1629189620000|2021-08-17 08:40:20|2844.36|2844.36|2844.03|2844.03|2844.36|2844.36|2844.03|2844.03|0
1629189630000|2021-08-17 08:40:30|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|2844.08|0
1629189640000|2021-08-17 08:40:40|2844.74|2844.74|2844.86|2844.86|2844.86|2844.86|2844.74|2844.74|0
1629189650000|2021-08-17 08:40:50|2844.9|2844.9|2845.06|2845.06|2845.39|2845.39|2844.9|2844.9|0
1629189660000|2021-08-17 08:41:00|2844.73|2844.73|2845.35|2845.35|2845.35|2845.35|2844.73|2844.73|0
1629189670000|2021-08-17 08:41:10|2845.56|2845.56|2846.6|2846.6|2846.6|2846.6|2845.56|2845.56|0
1629189680000|2021-08-17 08:41:20|2846.71|2846.71|2846.77|2846.77|2846.77|2846.77|2846.71|2846.71|0
1629189690000|2021-08-17 08:41:30|2847.1|2847.1|2846.26|2846.26|2847.1|2847.1|2846.26|2846.26|0
1629189700000|2021-08-17 08:41:40|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|2846.32|0
1629189710000|2021-08-17 08:41:50|2846.44|2846.44|2846.45|2846.45|2846.45|2846.45|2846.44|2846.44|0
1629189720000|2021-08-17 08:42:00|2846.41|2846.41|2846.19|2846.19|2846.46|2846.46|2846.19|2846.19|0
1629189740000|2021-08-17 08:42:20|2846.3|2846.3|2845.85|2845.85|2846.3|2846.3|2845.85|2845.85|0
1629189760000|2021-08-17 08:42:40|2846.03|2846.03|2845.91|2845.91|2846.03|2846.03|2845.91|2845.91|0
1629189770000|2021-08-17 08:42:50|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|2845.63|0
1629189780000|2021-08-17 08:43:00|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|2845.6|0
1629189790000|2021-08-17 08:43:10|2845.59|2845.59|2845.76|2845.76|2845.76|2845.76|2845.59|2845.59|0
1629189800000|2021-08-17 08:43:20|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|2845.87|0
1629189810000|2021-08-17 08:43:30|2845.98|2845.98|2846.36|2846.36|2846.48|2846.48|2845.98|2845.98|0
1629189820000|2021-08-17 08:43:40|2846.3|2846.3|2845.97|2845.97|2846.3|2846.3|2845.97|2845.97|0
1629189830000|2021-08-17 08:43:50|2845.91|2845.91|2845.83|2845.83|2845.91|2845.91|2845.74|2845.74|0
1629189840000|2021-08-17 08:44:00|2845.25|2845.25|2845.2|2845.2|2845.25|2845.25|2845.2|2845.2|0
1629189850000|2021-08-17 08:44:10|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|2845.18|0
1629189860000|2021-08-17 08:44:20|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|2845.29|0
1629189870000|2021-08-17 08:44:30|2845.34|2845.34|2845.57|2845.57|2845.74|2845.74|2845.34|2845.34|0
1629189880000|2021-08-17 08:44:40|2845.51|2845.51|2846.1|2846.1|2846.1|2846.1|2845.51|2845.51|0
1629189890000|2021-08-17 08:44:50|2845.99|2845.99|2846.1|2846.1|2846.1|2846.1|2845.99|2845.99|0
1629189900000|2021-08-17 08:45:00|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|2846.15|0
1629189910000|2021-08-17 08:45:10|2846.38|2846.38|2846.95|2846.95|2846.95|2846.95|2846.38|2846.38|0
1629189920000|2021-08-17 08:45:20|2846.89|2846.89|2847.39|2847.39|2847.39|2847.39|2846.89|2846.89|0
1629189930000|2021-08-17 08:45:30|2847.41|2847.41|2847.31|2847.31|2847.41|2847.41|2847.31|2847.31|0
1629189940000|2021-08-17 08:45:40|2847.59|2847.59|2847.65|2847.65|2847.65|2847.65|2847.59|2847.59|0
1629189950000|2021-08-17 08:45:50|2847.7|2847.7|2847.55|2847.55|2847.7|2847.7|2847.49|2847.49|0
1629189960000|2021-08-17 08:46:00|2847.71|2847.71|2848.03|2848.03|2848.36|2848.36|2847.71|2847.71|0
1629189970000|2021-08-17 08:46:10|2847.99|2847.99|2846.82|2846.82|2847.99|2847.99|2846.76|2846.76|0
1629189980000|2021-08-17 08:46:20|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1629189990000|2021-08-17 08:46:30|2846.81|2846.81|2846.64|2846.64|2846.81|2846.81|2846.64|2846.64|0
1629190000000|2021-08-17 08:46:40|2846.53|2846.53|2845.76|2845.76|2846.53|2846.53|2845.76|2845.76|0
1629190020000|2021-08-17 08:47:00|2845.68|2845.68|2845.68|2845.68|2845.68|2845.68|2845.62|2845.62|0
1629190030000|2021-08-17 08:47:10|2845.73|2845.73|2845.85|2845.85|2845.85|2845.85|2845.73|2845.73|0
1629190040000|2021-08-17 08:47:20|2846.01|2846.01|2846.15|2846.15|2846.15|2846.15|2846.01|2846.01|0
1629190050000|2021-08-17 08:47:30|2846.21|2846.21|2846.15|2846.15|2846.26|2846.26|2846.15|2846.15|0
1629190060000|2021-08-17 08:47:40|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|2846.2|0
1629190070000|2021-08-17 08:47:50|2846.25|2846.25|2846.42|2846.42|2846.42|2846.42|2846.25|2846.25|0
1629190080000|2021-08-17 08:48:00|2846.38|2846.38|2846.5|2846.5|2846.5|2846.5|2846.26|2846.26|0
1629190100000|2021-08-17 08:48:20|2846.83|2846.83|2847.06|2847.06|2847.06|2847.06|2846.44|2846.44|0
1629190110000|2021-08-17 08:48:30|2847.39|2847.39|2847.29|2847.29|2847.39|2847.39|2847.23|2847.23|0
1629190120000|2021-08-17 08:48:40|2847.23|2847.23|2847.12|2847.12|2847.23|2847.23|2847.12|2847.12|0
1629190130000|2021-08-17 08:48:50|2846.9|2846.9|2846.81|2846.81|2846.9|2846.9|2846.81|2846.81|0
1629190140000|2021-08-17 08:49:00|2846.9|2846.9|2846.81|2846.81|2846.9|2846.9|2846.81|2846.81|0
1629190150000|2021-08-17 08:49:10|2846.65|2846.65|2845.87|2845.87|2846.65|2846.65|2845.87|2845.87|0
1629190160000|2021-08-17 08:49:20|2845.99|2845.99|2845.97|2845.97|2845.99|2845.99|2845.95|2845.95|0
1629190170000|2021-08-17 08:49:30|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|2846.13|0
1629190180000|2021-08-17 08:49:40|2845.8|2845.8|2846.34|2846.34|2846.4|2846.4|2845.8|2845.8|0
1629190200000|2021-08-17 08:50:00|2846.23|2846.23|2845.98|2845.98|2846.23|2846.23|2845.94|2845.94|0
1629190220000|2021-08-17 08:50:20|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|2845.92|0
1629190250000|2021-08-17 08:50:50|2846.03|2846.03|2845.52|2845.52|2846.03|2846.03|2845.52|2845.52|0
1629190260000|2021-08-17 08:51:00|2845.13|2845.13|2845.1|2845.1|2845.18|2845.18|2845.07|2845.07|0
1629190270000|2021-08-17 08:51:10|2845.04|2845.04|2845.38|2845.38|2845.38|2845.38|2845.04|2845.04|0
1629190280000|2021-08-17 08:51:20|2845.32|2845.32|2845.21|2845.21|2845.32|2845.32|2845.21|2845.21|0
1629190290000|2021-08-17 08:51:30|2845.23|2845.23|2845.21|2845.21|2845.32|2845.32|2845.21|2845.21|0
1629190300000|2021-08-17 08:51:40|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|2845.2|0
1629190320000|2021-08-17 08:52:00|2845.7|2845.7|2845.58|2845.58|2845.7|2845.7|2845.36|2845.36|0
1629190330000|2021-08-17 08:52:10|2845.75|2845.75|2846.22|2846.22|2846.22|2846.22|2845.75|2845.75|0
1629190350000|2021-08-17 08:52:30|2846.23|2846.23|2846.53|2846.53|2846.57|2846.57|2846.23|2846.23|0
1629190360000|2021-08-17 08:52:40|2846.76|2846.76|2846.92|2846.92|2846.92|2846.92|2846.76|2846.76|0
1629190370000|2021-08-17 08:52:50|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|2846.87|0
1629190380000|2021-08-17 08:53:00|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|2846.81|0
1629190410000|2021-08-17 08:53:30|2847.23|2847.23|2847.4|2847.4|2847.4|2847.4|2847.23|2847.23|0
1629190420000|2021-08-17 08:53:40|2847.57|2847.57|2847.83|2847.83|2847.83|2847.83|2847.57|2847.57|0
1629190430000|2021-08-17 08:53:50|2848|2848|2848.29|2848.29|2848.29|2848.29|2848|2848|0
1629190450000|2021-08-17 08:54:10|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|2848.31|0
1629190460000|2021-08-17 08:54:20|2848.48|2848.48|2848.53|2848.53|2848.53|2848.53|2848.48|2848.48|0
1629190470000|2021-08-17 08:54:30|2849.2|2849.2|2849.48|2849.48|2849.48|2849.48|2849.2|2849.2|0
1629190490000|2021-08-17 08:54:50|2849.71|2849.71|2849.7|2849.7|2849.75|2849.75|2849.7|2849.7|0
1629190500000|2021-08-17 08:55:00|2849.59|2849.59|2849.05|2849.05|2849.59|2849.59|2849.05|2849.05|0
1629190520000|2021-08-17 08:55:20|2848.83|2848.83|2848.66|2848.66|2848.83|2848.83|2848.66|2848.66|0
1629190530000|2021-08-17 08:55:30|2848.49|2848.49|2848.84|2848.84|2848.84|2848.84|2848.49|2848.49|0
1629190550000|2021-08-17 08:55:50|2848.73|2848.73|2848.9|2848.9|2848.9|2848.9|2848.73|2848.73|0
1629190560000|2021-08-17 08:56:00|2848.57|2848.57|2848.51|2848.51|2848.62|2848.62|2848.51|2848.51|0
1629190570000|2021-08-17 08:56:10|2848.53|2848.53|2848.56|2848.56|2848.56|2848.56|2848.53|2848.53|0
1629190580000|2021-08-17 08:56:20|2848.89|2848.89|2849.06|2849.06|2849.06|2849.06|2848.89|2848.89|0
1629190590000|2021-08-17 08:56:30|2849.1|2849.1|2849.43|2849.43|2849.43|2849.43|2849.1|2849.1|0
1629190600000|2021-08-17 08:56:40|2849.55|2849.55|2849.88|2849.88|2849.88|2849.88|2849.55|2849.55|0
1629190620000|2021-08-17 08:57:00|2849.87|2849.87|2849.4|2849.4|2849.87|2849.87|2849.4|2849.4|0
1629190630000|2021-08-17 08:57:10|2849.23|2849.23|2849.02|2849.02|2849.23|2849.23|2849.02|2849.02|0
1629190640000|2021-08-17 08:57:20|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|2848.97|0
1629190650000|2021-08-17 08:57:30|2849.02|2849.02|2849.08|2849.08|2849.08|2849.08|2849.02|2849.02|0
1629190680000|2021-08-17 08:58:00|2849.14|2849.14|2849.22|2849.22|2849.22|2849.22|2849.14|2849.14|0
1629190690000|2021-08-17 08:58:10|2849.33|2849.33|2849.39|2849.39|2849.39|2849.39|2849.33|2849.33|0
1629190700000|2021-08-17 08:58:20|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|2848.89|0
1629190720000|2021-08-17 08:58:40|2848.84|2848.84|2848.86|2848.86|2848.86|2848.86|2848.84|2848.84|0
1629190730000|2021-08-17 08:58:50|2849.19|2849.19|2849.86|2849.86|2849.86|2849.86|2849.19|2849.19|0
1629190740000|2021-08-17 08:59:00|2850.06|2850.06|2850.53|2850.53|2850.53|2850.53|2850.06|2850.06|0
1629190750000|2021-08-17 08:59:10|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|2850.7|0
1629190760000|2021-08-17 08:59:20|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|2850.64|0
1629190770000|2021-08-17 08:59:30|2850.15|2850.15|2850.2|2850.2|2850.2|2850.2|2850.15|2850.15|0
1629190780000|2021-08-17 08:59:40|2850.31|2850.31|2850.48|2850.48|2850.48|2850.48|2850.31|2850.31|0
1629190790000|2021-08-17 08:59:50|2850.31|2850.31|2850.26|2850.26|2850.31|2850.31|2850.26|2850.26|0
1629190800000|2021-08-17 09:00:00|2850.59|2850.59|2850.7|2850.7|2850.75|2850.75|2850.59|2850.59|0
1629190820000|2021-08-17 09:00:20|2850.81|2850.81|2851.02|2851.02|2851.02|2851.02|2850.81|2850.81|0
1629190830000|2021-08-17 09:00:30|2851.13|2851.13|2851.46|2851.46|2851.46|2851.46|2851.13|2851.13|0
1629190840000|2021-08-17 09:00:40|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|2851.63|0
1629190850000|2021-08-17 09:00:50|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|2851.68|0
1629190860000|2021-08-17 09:01:00|2851.57|2851.57|2851.62|2851.62|2851.68|2851.68|2851.5|2851.5|0
1629190870000|2021-08-17 09:01:10|2851.73|2851.73|2851.55|2851.55|2851.73|2851.73|2851.51|2851.51|0
1629190880000|2021-08-17 09:01:20|2851.6|2851.6|2851.72|2851.72|2851.89|2851.89|2851.6|2851.6|0
1629190890000|2021-08-17 09:01:30|2851.39|2851.39|2851.61|2851.61|2851.61|2851.61|2851.39|2851.39|0
1629190900000|2021-08-17 09:01:40|2851.67|2851.67|2851.81|2851.81|2851.81|2851.81|2851.67|2851.67|0
1629190910000|2021-08-17 09:01:50|2851.7|2851.7|2851.64|2851.64|2851.7|2851.7|2851.64|2851.64|0
1629190920000|2021-08-17 09:02:00|2851.53|2851.53|2850.77|2850.77|2851.53|2851.53|2850.77|2850.77|0
1629190930000|2021-08-17 09:02:10|2850.72|2850.72|2850.35|2850.35|2850.72|2850.72|2850.35|2850.35|0
1629190940000|2021-08-17 09:02:20|2850.41|2850.41|2850.41|2850.41|2850.58|2850.58|2850.41|2850.41|0
1629190950000|2021-08-17 09:02:30|2850.65|2850.65|2851.46|2851.46|2851.46|2851.46|2850.65|2850.65|0
1629190960000|2021-08-17 09:02:40|2851.5|2851.5|2851.26|2851.26|2851.54|2851.54|2851.26|2851.26|0
1629190970000|2021-08-17 09:02:50|2851.66|2851.66|2851.6|2851.6|2851.71|2851.71|2851.6|2851.6|0
1629190980000|2021-08-17 09:03:00|2851.77|2851.77|2851.67|2851.67|2852.21|2852.21|2851.67|2851.67|0
1629190990000|2021-08-17 09:03:10|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|2851.61|0
1629191000000|2021-08-17 09:03:20|2851.15|2851.15|2851.02|2851.02|2851.15|2851.15|2851.02|2851.02|0
1629191010000|2021-08-17 09:03:30|2850.68|2850.68|2850.74|2850.74|2850.74|2850.74|2850.68|2850.68|0
1629191020000|2021-08-17 09:03:40|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|2850.68|0
1629191030000|2021-08-17 09:03:50|2851.18|2851.18|2851.35|2851.35|2851.35|2851.35|2851.18|2851.18|0
1629191040000|2021-08-17 09:04:00|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|2851.3|0
1629191070000|2021-08-17 09:04:30|2851.34|2851.34|2850.42|2850.42|2851.34|2851.34|2850.42|2850.42|0
1629191080000|2021-08-17 09:04:40|2850.33|2850.33|2849.73|2849.73|2850.33|2850.33|2849.73|2849.73|0
1629191090000|2021-08-17 09:04:50|2849.61|2849.61|2849.44|2849.44|2849.61|2849.61|2849.44|2849.44|0
1629191100000|2021-08-17 09:05:00|2849.37|2849.37|2849.36|2849.36|2849.37|2849.37|2849.36|2849.36|0
1629191110000|2021-08-17 09:05:10|2848.86|2848.86|2848.6|2848.6|2848.86|2848.86|2848.27|2848.27|0
1629191120000|2021-08-17 09:05:20|2848.51|2848.51|2848.37|2848.37|2848.51|2848.51|2848.34|2848.34|0
1629191140000|2021-08-17 09:05:40|2848.26|2848.26|2847.75|2847.75|2848.26|2848.26|2847.75|2847.75|0
1629191150000|2021-08-17 09:05:50|2847.25|2847.25|2847.53|2847.53|2847.53|2847.53|2847.21|2847.21|0
1629191160000|2021-08-17 09:06:00|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|2847.76|0
1629191170000|2021-08-17 09:06:10|2847.92|2847.92|2847.76|2847.76|2847.92|2847.92|2847.76|2847.76|0
1629191180000|2021-08-17 09:06:20|2847.78|2847.78|2847.95|2847.95|2847.95|2847.95|2847.78|2847.78|0
1629191190000|2021-08-17 09:06:30|2848.07|2848.07|2849.07|2849.07|2849.07|2849.07|2848.07|2848.07|0
1629191210000|2021-08-17 09:06:50|2849.09|2849.09|2849.68|2849.68|2849.77|2849.77|2849.09|2849.09|0
1629191220000|2021-08-17 09:07:00|2849.77|2849.77|2849.91|2849.91|2849.91|2849.91|2849.77|2849.77|0
1629191230000|2021-08-17 09:07:10|2850.08|2850.08|2850.29|2850.29|2850.29|2850.29|2850.08|2850.08|0
1629191250000|2021-08-17 09:07:30|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|2850.34|0
1629191260000|2021-08-17 09:07:40|2850.68|2850.68|2850.78|2850.78|2850.79|2850.79|2850.68|2850.68|0
1629191280000|2021-08-17 09:08:00|2850.66|2850.66|2850.36|2850.36|2850.66|2850.66|2850.36|2850.36|0
1629191290000|2021-08-17 09:08:10|2850.25|2850.25|2850.25|2850.25|2850.25|2850.25|2850.25|2850.25|0
1629191300000|2021-08-17 09:08:20|2850.36|2850.36|2849.7|2849.7|2850.36|2850.36|2849.7|2849.7|0
1629191310000|2021-08-17 09:08:30|2849.75|2849.75|2849.75|2849.75|2849.75|2849.75|2849.75|2849.75|0
1629191320000|2021-08-17 09:08:40|2849.81|2849.81|2850.86|2850.86|2850.86|2850.86|2849.81|2849.81|0
1629191330000|2021-08-17 09:08:50|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|2851.28|0
1629191340000|2021-08-17 09:09:00|2851.56|2851.56|2851.23|2851.23|2851.56|2851.56|2851.23|2851.23|0
1629191350000|2021-08-17 09:09:10|2851.1|2851.1|2850.52|2850.52|2851.1|2851.1|2850.52|2850.52|0
1629191370000|2021-08-17 09:09:30|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|2850.17|0
1629191380000|2021-08-17 09:09:40|2850.13|2850.13|2850.09|2850.09|2850.13|2850.13|2850.09|2850.09|0
1629191390000|2021-08-17 09:09:50|2849.93|2849.93|2849.93|2849.93|2849.93|2849.93|2849.93|2849.93|0
1629191400000|2021-08-17 09:10:00|2849.53|2849.53|2848.78|2848.78|2849.53|2849.53|2848.78|2848.78|0
1629191410000|2021-08-17 09:10:10|2848.77|2848.77|2848.26|2848.26|2848.85|2848.85|2848.26|2848.26|0
1629191420000|2021-08-17 09:10:20|2848.14|2848.14|2848.13|2848.13|2848.14|2848.14|2848.13|2848.13|0
1629191440000|2021-08-17 09:10:40|2847.63|2847.63|2847.28|2847.28|2847.63|2847.63|2847.17|2847.17|0
1629191450000|2021-08-17 09:10:50|2847.36|2847.36|2847.97|2847.97|2847.97|2847.97|2847.36|2847.36|0
1629191460000|2021-08-17 09:11:00|2848.02|2848.02|2848.13|2848.13|2848.13|2848.13|2848.02|2848.02|0
1629191480000|2021-08-17 09:11:20|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|2848.08|0
1629191500000|2021-08-17 09:11:40|2848.2|2848.2|2848.63|2848.63|2848.63|2848.63|2848.2|2848.2|0
1629191510000|2021-08-17 09:11:50|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|2848.79|0
1629191520000|2021-08-17 09:12:00|2848.96|2848.96|2849.18|2849.18|2849.18|2849.18|2848.96|2848.96|0
1629191530000|2021-08-17 09:12:10|2849.14|2849.14|2848.74|2848.74|2849.14|2849.14|2848.64|2848.64|0
1629191540000|2021-08-17 09:12:20|2848.41|2848.41|2848.5|2848.5|2848.5|2848.5|2848.41|2848.41|0
1629191550000|2021-08-17 09:12:30|2848.17|2848.17|2848.16|2848.16|2848.17|2848.17|2847.83|2847.83|0
1629191560000|2021-08-17 09:12:40|2848.22|2848.22|2847.8|2847.8|2848.22|2848.22|2847.8|2847.8|0
1629191570000|2021-08-17 09:12:50|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|2847.71|0
1629191580000|2021-08-17 09:13:00|2847.67|2847.67|2847.55|2847.55|2847.67|2847.67|2847.55|2847.55|0
1629191590000|2021-08-17 09:13:10|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|0
1629191600000|2021-08-17 09:13:20|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|2847.5|0
1629191610000|2021-08-17 09:13:30|2847.54|2847.54|2846.46|2846.46|2847.54|2847.54|2846.46|2846.46|0
1629191620000|2021-08-17 09:13:40|2846.38|2846.38|2846.28|2846.28|2846.38|2846.38|2846.22|2846.22|0
1629191630000|2021-08-17 09:13:50|2846.44|2846.44|2846.78|2846.78|2846.78|2846.78|2846.44|2846.44|0
1629191640000|2021-08-17 09:14:00|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|2846.61|0
1629191650000|2021-08-17 09:14:10|2846.55|2846.55|2846.5|2846.5|2846.55|2846.55|2846.5|2846.5|0
1629191670000|2021-08-17 09:14:30|2846.44|2846.44|2846.29|2846.29|2846.44|2846.44|2846.29|2846.29|0
1629191690000|2021-08-17 09:14:50|2846.18|2846.18|2846.29|2846.29|2846.34|2846.34|2846.18|2846.18|0
1629191700000|2021-08-17 09:15:00|2846.2|2846.2|2846.34|2846.34|2846.34|2846.34|2846.2|2846.2|0
1629191710000|2021-08-17 09:15:10|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|2846.46|0
1629191720000|2021-08-17 09:15:20|2846.54|2846.54|2846.49|2846.49|2846.54|2846.54|2846.49|2846.49|0
1629191730000|2021-08-17 09:15:30|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|2846.6|0
1629191750000|2021-08-17 09:15:50|2846.61|2846.61|2846.6|2846.6|2846.61|2846.61|2846.6|2846.6|0
1629191760000|2021-08-17 09:16:00|2846.64|2846.64|2846.66|2846.66|2846.66|2846.66|2846.64|2846.64|0
1629191770000|2021-08-17 09:16:10|2846.49|2846.49|2846.49|2846.49|2846.49|2846.49|2846.49|2846.49|0
1629191780000|2021-08-17 09:16:20|2846.44|2846.44|2846.05|2846.05|2846.44|2846.44|2846.05|2846.05|0
1629191790000|2021-08-17 09:16:30|2846.01|2846.01|2846.24|2846.24|2846.33|2846.33|2845.68|2845.68|0
1629191810000|2021-08-17 09:16:50|2846.19|2846.19|2846.09|2846.09|2846.19|2846.19|2846.09|2846.09|0
1629191820000|2021-08-17 09:17:00|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|2845.59|0
1629191830000|2021-08-17 09:17:10|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|2845.51|0
1629191850000|2021-08-17 09:17:30|2845.73|2845.73|2845.75|2845.75|2845.75|2845.75|2845.73|2845.73|0
1629191860000|2021-08-17 09:17:40|2845.86|2845.86|2846.61|2846.61|2846.61|2846.61|2845.86|2845.86|0
1629191880000|2021-08-17 09:18:00|2846.45|2846.45|2847.26|2847.26|2847.34|2847.34|2846.45|2846.45|0
1629191890000|2021-08-17 09:18:10|2847.42|2847.42|2847.34|2847.34|2847.42|2847.42|2847.25|2847.25|0
1629191900000|2021-08-17 09:18:20|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|0
1629191910000|2021-08-17 09:18:30|2847.28|2847.28|2847.13|2847.13|2847.28|2847.28|2847.13|2847.13|0
1629191920000|2021-08-17 09:18:40|2847.07|2847.07|2846.33|2846.33|2847.07|2847.07|2846.33|2846.33|0
1629191930000|2021-08-17 09:18:50|2846.16|2846.16|2846.2|2846.2|2846.2|2846.2|2845.87|2845.87|0
1629191940000|2021-08-17 09:19:00|2846.12|2846.12|2847.01|2847.01|2847.01|2847.01|2846.06|2846.06|0
1629191960000|2021-08-17 09:19:20|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|2847.09|0
1629191970000|2021-08-17 09:19:30|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|2847.04|0
1629191990000|2021-08-17 09:19:50|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|2847.21|0
1629192000000|2021-08-17 09:20:00|2847.26|2847.26|2847.35|2847.35|2847.43|2847.43|2847.26|2847.26|0
1629192020000|2021-08-17 09:20:20|2847.43|2847.43|2847.95|2847.95|2848.01|2848.01|2847.43|2847.43|0
1629192030000|2021-08-17 09:20:30|2848|2848|2847.83|2847.83|2848.11|2848.11|2847.83|2847.83|0
1629192040000|2021-08-17 09:20:40|2847.77|2847.77|2848.21|2848.21|2848.21|2848.21|2847.61|2847.61|0
1629192050000|2021-08-17 09:20:50|2848.25|2848.25|2849.36|2849.36|2849.47|2849.47|2848.25|2848.25|0
1629192060000|2021-08-17 09:21:00|2849.31|2849.31|2849.47|2849.47|2849.47|2849.47|2849.31|2849.31|0
1629192070000|2021-08-17 09:21:10|2849.51|2849.51|2849.56|2849.56|2849.56|2849.56|2849.51|2849.51|0
1629192080000|2021-08-17 09:21:20|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|2849.6|0
1629192090000|2021-08-17 09:21:30|2849.61|2849.61|2849.86|2849.86|2849.86|2849.86|2849.58|2849.58|0
1629192100000|2021-08-17 09:21:40|2849.94|2849.94|2850.2|2850.2|2850.85|2850.85|2849.94|2849.94|0
1629192110000|2021-08-17 09:21:50|2850.04|2850.04|2850|2850|2850.04|2850.04|2850|2850|0
1629192120000|2021-08-17 09:22:00|2849.96|2849.96|2849.73|2849.73|2849.96|2849.96|2849.73|2849.73|0
1629192130000|2021-08-17 09:22:10|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|2849.56|0
1629192150000|2021-08-17 09:22:30|2849.47|2849.47|2849.59|2849.59|2849.65|2849.65|2849.47|2849.47|0
1629192170000|2021-08-17 09:22:50|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|2849.61|0
1629192180000|2021-08-17 09:23:00|2849.64|2849.64|2849.73|2849.73|2849.73|2849.73|2849.64|2849.64|0
1629192200000|2021-08-17 09:23:20|2849.9|2849.9|2850.06|2850.06|2850.12|2850.12|2849.9|2849.9|0
1629192210000|2021-08-17 09:23:30|2850.35|2850.35|2850.43|2850.43|2850.43|2850.43|2850.35|2850.35|0
1629192220000|2021-08-17 09:23:40|2850.21|2850.21|2850.29|2850.29|2850.29|2850.29|2849.96|2849.96|0
1629192230000|2021-08-17 09:23:50|2850.07|2850.07|2849.69|2849.69|2850.07|2850.07|2849.69|2849.69|0
1629192240000|2021-08-17 09:24:00|2849.63|2849.63|2849.96|2849.96|2849.96|2849.96|2849.63|2849.63|0
1629192250000|2021-08-17 09:24:10|2850|2850|2850|2850|2850|2850|2850|2850|0
1629192270000|2021-08-17 09:24:30|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|2850.06|0
1629192280000|2021-08-17 09:24:40|2850.39|2850.39|2851.22|2851.22|2851.22|2851.22|2850.39|2850.39|0
1629192290000|2021-08-17 09:24:50|2851.3|2851.3|2851.13|2851.13|2851.3|2851.3|2851.13|2851.13|0
1629192300000|2021-08-17 09:25:00|2851.15|2851.15|2851.69|2851.69|2851.69|2851.69|2851.15|2851.15|0
1629192310000|2021-08-17 09:25:10|2851.21|2851.21|2850.93|2850.93|2851.21|2851.21|2850.71|2850.71|0
1629192320000|2021-08-17 09:25:20|2851.48|2851.48|2852.1|2852.1|2852.1|2852.1|2851.48|2851.48|0
1629192330000|2021-08-17 09:25:30|2851.43|2851.43|2851.32|2851.32|2851.43|2851.43|2851.32|2851.32|0
1629192350000|2021-08-17 09:25:50|2851.31|2851.31|2850.65|2850.65|2851.42|2851.42|2850.65|2850.65|0
1629192360000|2021-08-17 09:26:00|2850.6|2850.6|2850.77|2850.77|2850.77|2850.77|2850.6|2850.6|0
1629192370000|2021-08-17 09:26:10|2850.83|2850.83|2850.87|2850.87|2850.87|2850.87|2850.83|2850.83|0
1629192390000|2021-08-17 09:26:30|2851.03|2851.03|2851.2|2851.2|2851.2|2851.2|2851.03|2851.03|0
1629192410000|2021-08-17 09:26:50|2851.25|2851.25|2850.75|2850.75|2851.25|2851.25|2850.75|2850.75|0
1629192420000|2021-08-17 09:27:00|2850.73|2850.73|2850.7|2850.7|2850.73|2850.73|2850.7|2850.7|0
1629192440000|2021-08-17 09:27:20|2850.65|2850.65|2850.59|2850.59|2850.65|2850.65|2850.59|2850.59|0
1629192460000|2021-08-17 09:27:40|2850.09|2850.09|2850.05|2850.05|2850.09|2850.09|2850.05|2850.05|0
1629192470000|2021-08-17 09:27:50|2850.33|2850.33|2850.86|2850.86|2850.86|2850.86|2850.32|2850.32|0
1629192480000|2021-08-17 09:28:00|2850.92|2850.92|2851.37|2851.37|2851.37|2851.37|2850.92|2850.92|0
1629192490000|2021-08-17 09:28:10|2851.28|2851.28|2851.35|2851.35|2851.37|2851.37|2851.28|2851.28|0
1629192500000|2021-08-17 09:28:20|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|2851.44|0
1629192510000|2021-08-17 09:28:30|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|2851.55|0
1629192530000|2021-08-17 09:28:50|2851.63|2851.63|2851.72|2851.72|2851.72|2851.72|2851.63|2851.63|0
1629192540000|2021-08-17 09:29:00|2851.66|2851.66|2852.16|2852.16|2852.33|2852.33|2851.66|2851.66|0
1629192550000|2021-08-17 09:29:10|2852.5|2852.5|2852.97|2852.97|2852.97|2852.97|2852.5|2852.5|0
1629192560000|2021-08-17 09:29:20|2853.01|2853.01|2852.97|2852.97|2853.01|2853.01|2852.97|2852.97|0
1629192570000|2021-08-17 09:29:30|2852.91|2852.91|2852.59|2852.59|2852.91|2852.91|2852.59|2852.59|0
1629192580000|2021-08-17 09:29:40|2852.5|2852.5|2852.4|2852.4|2852.5|2852.5|2852.4|2852.4|0
1629192590000|2021-08-17 09:29:50|2852.17|2852.17|2852.12|2852.12|2852.17|2852.17|2852.12|2852.12|0
1629192600000|2021-08-17 09:30:00|2852|2852|2851.78|2851.78|2852|2852|2851.78|2851.78|0
1629192620000|2021-08-17 09:30:20|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|2851.73|0
1629192630000|2021-08-17 09:30:30|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|2851.74|0
1629192640000|2021-08-17 09:30:40|2851.82|2851.82|2850.65|2850.65|2851.82|2851.82|2850.65|2850.65|0
1629192650000|2021-08-17 09:30:50|2850.6|2850.6|2850.55|2850.55|2850.6|2850.6|2850.55|2850.55|0
1629192670000|2021-08-17 09:31:10|2850.17|2850.17|2849.41|2849.41|2850.17|2850.17|2849.41|2849.41|0
1629192680000|2021-08-17 09:31:20|2849.37|2849.37|2850.19|2850.19|2850.19|2850.19|2849.26|2849.26|0
1629192690000|2021-08-17 09:31:30|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|2850.02|0
1629192700000|2021-08-17 09:31:40|2849.85|2849.85|2849.74|2849.74|2849.85|2849.85|2849.74|2849.74|0
1629192710000|2021-08-17 09:31:50|2849.4|2849.4|2849.31|2849.31|2849.4|2849.4|2848.92|2848.92|0
1629192720000|2021-08-17 09:32:00|2849.37|2849.37|2849.49|2849.49|2849.49|2849.49|2849.37|2849.37|0
1629192730000|2021-08-17 09:32:10|2849.38|2849.38|2849.5|2849.5|2849.5|2849.5|2849.34|2849.34|0
1629192740000|2021-08-17 09:32:20|2849.39|2849.39|2849.33|2849.33|2849.47|2849.47|2849.33|2849.33|0
1629192750000|2021-08-17 09:32:30|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|2849.27|0
1629192770000|2021-08-17 09:32:50|2849.23|2849.23|2848.9|2848.9|2849.23|2849.23|2848.9|2848.9|0
1629192780000|2021-08-17 09:33:00|2848.95|2848.95|2849.54|2849.54|2849.54|2849.54|2848.95|2848.95|0
1629192790000|2021-08-17 09:33:10|2849.98|2849.98|2849.59|2849.59|2849.98|2849.98|2849.59|2849.59|0
1629192810000|2021-08-17 09:33:30|2849.33|2849.33|2849.42|2849.42|2849.42|2849.42|2849.33|2849.33|0
1629192820000|2021-08-17 09:33:40|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|2849.51|0
1629192830000|2021-08-17 09:33:50|2849.46|2849.46|2848.59|2848.59|2849.46|2849.46|2848.59|2848.59|0
1629192840000|2021-08-17 09:34:00|2848.53|2848.53|2848.62|2848.62|2848.62|2848.62|2848.53|2848.53|0
1629192850000|2021-08-17 09:34:10|2848.57|2848.57|2848.38|2848.38|2848.57|2848.57|2848.38|2848.38|0
1629192860000|2021-08-17 09:34:20|2848.49|2848.49|2848.43|2848.43|2848.49|2848.49|2848.43|2848.43|0
1629192880000|2021-08-17 09:34:40|2847.93|2847.93|2848.1|2848.1|2848.1|2848.1|2847.93|2847.93|0
1629192890000|2021-08-17 09:34:50|2848.06|2848.06|2847.93|2847.93|2848.06|2848.06|2847.93|2847.93|0
1629192900000|2021-08-17 09:35:00|2847.95|2847.95|2847.94|2847.94|2848.01|2848.01|2847.94|2847.94|0
1629192910000|2021-08-17 09:35:10|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|2847.86|0
1629192920000|2021-08-17 09:35:20|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|2847.8|0
1629192930000|2021-08-17 09:35:30|2847.75|2847.75|2847.84|2847.84|2847.84|2847.84|2847.75|2847.75|0
1629192940000|2021-08-17 09:35:40|2847.61|2847.61|2847.57|2847.57|2847.61|2847.61|2847.57|2847.57|0
1629192950000|2021-08-17 09:35:50|2847.45|2847.45|2847.57|2847.57|2847.57|2847.57|2847.4|2847.4|0
1629192960000|2021-08-17 09:36:00|2847.03|2847.03|2846.71|2846.71|2847.03|2847.03|2846.71|2846.71|0
1629192970000|2021-08-17 09:36:10|2846.54|2846.54|2846.44|2846.44|2846.54|2846.54|2846.32|2846.32|0
1629192980000|2021-08-17 09:36:20|2846.5|2846.5|2846.45|2846.45|2846.5|2846.5|2846.45|2846.45|0
1629192990000|2021-08-17 09:36:30|2846.39|2846.39|2846.01|2846.01|2846.39|2846.39|2846.01|2846.01|0
1629193010000|2021-08-17 09:36:50|2846.07|2846.07|2845.9|2845.9|2846.07|2846.07|2845.9|2845.9|0
1629193020000|2021-08-17 09:37:00|2845.96|2845.96|2846.23|2846.23|2846.35|2846.35|2845.96|2845.96|0
1629193030000|2021-08-17 09:37:10|2846.18|2846.18|2845.58|2845.58|2846.18|2846.18|2845.58|2845.58|0
1629193040000|2021-08-17 09:37:20|2845.25|2845.25|2845.64|2845.64|2845.64|2845.64|2845.25|2845.25|0
1629193050000|2021-08-17 09:37:30|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|2845.81|0
1629193060000|2021-08-17 09:37:40|2845.92|2845.92|2846.13|2846.13|2846.22|2846.22|2845.92|2845.92|0
1629193070000|2021-08-17 09:37:50|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|2846.12|0
1629193100000|2021-08-17 09:38:20|2845.89|2845.89|2845.73|2845.73|2845.89|2845.89|2845.73|2845.73|0
1629193110000|2021-08-17 09:38:30|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|0
1629193120000|2021-08-17 09:38:40|2845.85|2845.85|2845.25|2845.25|2845.85|2845.85|2845.25|2845.25|0
1629193130000|2021-08-17 09:38:50|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|0
1629193140000|2021-08-17 09:39:00|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|2844.87|0
1629193150000|2021-08-17 09:39:10|2844.83|2844.83|2844.72|2844.72|2844.83|2844.83|2844.72|2844.72|0
1629193160000|2021-08-17 09:39:20|2844.38|2844.38|2843.98|2843.98|2844.38|2844.38|2843.98|2843.98|0
1629193170000|2021-08-17 09:39:30|2843.9|2843.9|2843.8|2843.8|2843.9|2843.9|2843.69|2843.69|0
1629193180000|2021-08-17 09:39:40|2843.3|2843.3|2843.26|2843.26|2843.3|2843.3|2843.26|2843.26|0
1629193190000|2021-08-17 09:39:50|2843.31|2843.31|2843.88|2843.88|2843.92|2843.92|2843.31|2843.31|0
1629193200000|2021-08-17 09:40:00|2843.84|2843.84|2843.88|2843.88|2843.88|2843.88|2843.84|2843.84|0
1629193210000|2021-08-17 09:40:10|2843.54|2843.54|2843.54|2843.54|2843.54|2843.54|2843.54|2843.54|0
1629193220000|2021-08-17 09:40:20|2843.58|2843.58|2843.58|2843.58|2843.58|2843.58|2843.58|2843.58|0
1629193230000|2021-08-17 09:40:30|2843.64|2843.64|2843.64|2843.64|2843.7|2843.7|2843.64|2843.64|0
1629193240000|2021-08-17 09:40:40|2843.58|2843.58|2842.69|2842.69|2843.58|2843.58|2842.69|2842.69|0
1629193250000|2021-08-17 09:40:50|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|2842.53|0
1629193260000|2021-08-17 09:41:00|2842.4|2842.4|2842.52|2842.52|2842.52|2842.52|2842.4|2842.4|0
1629193280000|2021-08-17 09:41:20|2842.57|2842.57|2842.69|2842.69|2842.69|2842.69|2842.57|2842.57|0
1629193290000|2021-08-17 09:41:30|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|2842.46|0
1629193300000|2021-08-17 09:41:40|2842.52|2842.52|2842.57|2842.57|2842.57|2842.57|2842.52|2842.52|0
1629193310000|2021-08-17 09:41:50|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|0
1629193320000|2021-08-17 09:42:00|2842.88|2842.88|2842.97|2842.97|2842.97|2842.97|2842.8|2842.8|0
1629193330000|2021-08-17 09:42:10|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|2842.96|0
1629193340000|2021-08-17 09:42:20|2842.95|2842.95|2842.94|2842.94|2842.95|2842.95|2842.94|2842.94|0
1629193350000|2021-08-17 09:42:30|2842.92|2842.92|2842.7|2842.7|2842.92|2842.92|2842.69|2842.69|0
1629193360000|2021-08-17 09:42:40|2842.2|2842.2|2841.7|2841.7|2842.2|2842.2|2841.7|2841.7|0
1629193370000|2021-08-17 09:42:50|2841.54|2841.54|2841.44|2841.44|2841.54|2841.54|2841.44|2841.44|0
1629193380000|2021-08-17 09:43:00|2841.27|2841.27|2840.65|2840.65|2841.27|2841.27|2840.65|2840.65|0
1629193400000|2021-08-17 09:43:20|2840.59|2840.59|2840.69|2840.69|2840.69|2840.69|2840.59|2840.59|0
1629193410000|2021-08-17 09:43:30|2840.73|2840.73|2840.92|2840.92|2841.17|2841.17|2840.73|2840.73|0
1629193420000|2021-08-17 09:43:40|2840.87|2840.87|2840.81|2840.81|2840.87|2840.87|2840.81|2840.81|0
1629193440000|2021-08-17 09:44:00|2840.87|2840.87|2840.96|2840.96|2840.96|2840.96|2840.76|2840.76|0
1629193460000|2021-08-17 09:44:20|2841.01|2841.01|2840.95|2840.95|2841.01|2841.01|2840.95|2840.95|0
1629193470000|2021-08-17 09:44:30|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|2841.06|0
1629193480000|2021-08-17 09:44:40|2840.9|2840.9|2840.73|2840.73|2840.9|2840.9|2840.68|2840.68|0
1629193500000|2021-08-17 09:45:00|2841.06|2841.06|2840.9|2840.9|2841.06|2841.06|2840.9|2840.9|0
1629193510000|2021-08-17 09:45:10|2840.94|2840.94|2840.99|2840.99|2840.99|2840.99|2840.82|2840.82|0
1629193520000|2021-08-17 09:45:20|2841.04|2841.04|2840.77|2840.77|2841.04|2841.04|2840.77|2840.77|0
1629193530000|2021-08-17 09:45:30|2840.76|2840.76|2840.53|2840.53|2840.76|2840.76|2840.53|2840.53|0
1629193540000|2021-08-17 09:45:40|2840.49|2840.49|2840.43|2840.43|2840.49|2840.49|2840.43|2840.43|0
1629193560000|2021-08-17 09:46:00|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|2840.27|0
1629193570000|2021-08-17 09:46:10|2840.21|2840.21|2840.21|2840.21|2840.21|2840.21|2840.1|2840.1|0
1629193580000|2021-08-17 09:46:20|2840.37|2840.37|2840.38|2840.38|2840.43|2840.43|2840.37|2840.37|0
1629193590000|2021-08-17 09:46:30|2840.43|2840.43|2840.43|2840.43|2840.49|2840.49|2840.43|2840.43|0
1629193600000|2021-08-17 09:46:40|2840.54|2840.54|2839.69|2839.69|2840.54|2840.54|2839.41|2839.41|0
1629193610000|2021-08-17 09:46:50|2839.61|2839.61|2839.56|2839.56|2839.67|2839.67|2839.44|2839.44|0
1629193620000|2021-08-17 09:47:00|2839.61|2839.61|2839.18|2839.18|2839.61|2839.61|2839.18|2839.18|0
1629193630000|2021-08-17 09:47:10|2839.4|2839.4|2839.24|2839.24|2839.4|2839.4|2839.24|2839.24|0
1629193640000|2021-08-17 09:47:20|2839.15|2839.15|2838.99|2838.99|2839.15|2839.15|2838.99|2838.99|0
1629193650000|2021-08-17 09:47:30|2839.04|2839.04|2839.23|2839.23|2839.57|2839.57|2839.04|2839.04|0
1629193660000|2021-08-17 09:47:40|2839.19|2839.19|2839.01|2839.01|2839.19|2839.19|2839.01|2839.01|0
1629193670000|2021-08-17 09:47:50|2838.93|2838.93|2838.65|2838.65|2838.93|2838.93|2838.65|2838.65|0
1629193680000|2021-08-17 09:48:00|2838.6|2838.6|2838.54|2838.54|2838.6|2838.6|2838.54|2838.54|0
1629193690000|2021-08-17 09:48:10|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|2838.51|0
1629193700000|2021-08-17 09:48:20|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|2838.45|0
1629193710000|2021-08-17 09:48:30|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|2838.28|0
1629193720000|2021-08-17 09:48:40|2838.22|2838.22|2838|2838|2838.22|2838.22|2838|2838|0
1629193730000|2021-08-17 09:48:50|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|2837.95|0
1629193740000|2021-08-17 09:49:00|2837.9|2837.9|2837.9|2837.9|2837.9|2837.9|2837.72|2837.72|0
1629193750000|2021-08-17 09:49:10|2837.95|2837.95|2837.81|2837.81|2838.01|2838.01|2837.81|2837.81|0
1629193770000|2021-08-17 09:49:30|2837.75|2837.75|2837.69|2837.69|2837.75|2837.75|2837.69|2837.69|0
1629193780000|2021-08-17 09:49:40|2837.25|2837.25|2837.21|2837.21|2837.25|2837.25|2837.21|2837.21|0
1629193790000|2021-08-17 09:49:50|2837.16|2837.16|2837.21|2837.21|2837.21|2837.21|2837.16|2837.16|0
1629193800000|2021-08-17 09:50:00|2837.15|2837.15|2837.26|2837.26|2837.27|2837.27|2836.98|2836.98|0
1629193810000|2021-08-17 09:50:10|2837.37|2837.37|2837.55|2837.55|2837.55|2837.55|2837.37|2837.37|0
1629193830000|2021-08-17 09:50:30|2837.05|2837.05|2837.22|2837.22|2837.22|2837.22|2837.05|2837.05|0
1629193840000|2021-08-17 09:50:40|2836.94|2836.94|2835.58|2835.58|2836.94|2836.94|2835.58|2835.58|0
1629193850000|2021-08-17 09:50:50|2835.57|2835.57|2835.13|2835.13|2835.57|2835.57|2835.13|2835.13|0
1629193860000|2021-08-17 09:51:00|2835.18|2835.18|2834.98|2834.98|2835.18|2835.18|2834.98|2834.98|0
1629193870000|2021-08-17 09:51:10|2835.09|2835.09|2835.04|2835.04|2835.09|2835.09|2835.04|2835.04|0
1629193880000|2021-08-17 09:51:20|2835.01|2835.01|2835.16|2835.16|2835.16|2835.16|2835.01|2835.01|0
1629193900000|2021-08-17 09:51:40|2835.11|2835.11|2834.6|2834.6|2835.11|2835.11|2834.6|2834.6|0
1629193910000|2021-08-17 09:51:50|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|2834.72|0
1629193920000|2021-08-17 09:52:00|2835|2835|2836.34|2836.34|2836.34|2836.34|2834.97|2834.97|0
1629193930000|2021-08-17 09:52:10|2836.23|2836.23|2835.73|2835.73|2836.23|2836.23|2835.73|2835.73|0
1629193940000|2021-08-17 09:52:20|2835.39|2835.39|2835.28|2835.28|2835.39|2835.39|2835.22|2835.22|0
1629193980000|2021-08-17 09:53:00|2835.45|2835.45|2835.97|2835.97|2835.97|2835.97|2835.45|2835.45|0
1629193990000|2021-08-17 09:53:10|2835.84|2835.84|2835.6|2835.6|2835.84|2835.84|2835.56|2835.56|0
1629194000000|2021-08-17 09:53:20|2835.71|2835.71|2835.66|2835.66|2835.71|2835.71|2835.66|2835.66|0
1629194010000|2021-08-17 09:53:30|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|0
1629194040000|2021-08-17 09:54:00|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|0
1629194050000|2021-08-17 09:54:10|2836.17|2836.17|2836.28|2836.28|2836.28|2836.28|2836.17|2836.17|0
1629194060000|2021-08-17 09:54:20|2836.51|2836.51|2836.55|2836.55|2836.55|2836.55|2836.51|2836.51|0
1629194080000|2021-08-17 09:54:40|2836.59|2836.59|2836|2836|2836.59|2836.59|2836|2836|0
1629194090000|2021-08-17 09:54:50|2835.84|2835.84|2835.5|2835.5|2835.85|2835.85|2835.5|2835.5|0
1629194100000|2021-08-17 09:55:00|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|2835.72|0
1629194110000|2021-08-17 09:55:10|2835.83|2835.83|2836.04|2836.04|2836.04|2836.04|2835.83|2835.83|0
1629194130000|2021-08-17 09:55:30|2836.1|2836.1|2836.75|2836.75|2836.75|2836.75|2836.04|2836.04|0
1629194140000|2021-08-17 09:55:40|2836.92|2836.92|2836.64|2836.64|2836.92|2836.92|2836.64|2836.64|0
1629194150000|2021-08-17 09:55:50|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|0
1629194160000|2021-08-17 09:56:00|2836.78|2836.78|2837.16|2837.16|2837.16|2837.16|2836.68|2836.68|0
1629194170000|2021-08-17 09:56:10|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|2837.11|0
1629194180000|2021-08-17 09:56:20|2837.28|2837.28|2837.32|2837.32|2837.32|2837.32|2837.28|2837.28|0
1629194200000|2021-08-17 09:56:40|2837.04|2837.04|2836.16|2836.16|2837.04|2837.04|2836.16|2836.16|0
1629194210000|2021-08-17 09:56:50|2836.25|2836.25|2836.28|2836.28|2836.28|2836.28|2836.25|2836.25|0
1629194230000|2021-08-17 09:57:10|2836.33|2836.33|2836.72|2836.72|2836.72|2836.72|2836.33|2836.33|0
1629194240000|2021-08-17 09:57:20|2836.77|2836.77|2836.44|2836.44|2836.77|2836.77|2836.38|2836.38|0
1629194250000|2021-08-17 09:57:30|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|2836.49|0
1629194260000|2021-08-17 09:57:40|2836.55|2836.55|2836.77|2836.77|2836.77|2836.77|2836.55|2836.55|0
1629194270000|2021-08-17 09:57:50|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|2836.78|0
1629194280000|2021-08-17 09:58:00|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1629194290000|2021-08-17 09:58:10|2836.69|2836.69|2836.02|2836.02|2836.69|2836.69|2835.8|2835.8|0
1629194320000|2021-08-17 09:58:40|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1629194350000|2021-08-17 09:59:10|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|2836.07|0
1629194370000|2021-08-17 09:59:30|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|2835.91|0
1629194380000|2021-08-17 09:59:40|2835.94|2835.94|2835.95|2835.95|2836.11|2836.11|2835.94|2835.94|0
1629194390000|2021-08-17 09:59:50|2836|2836|2836|2836|2836|2836|2836|2836|0
1629194400000|2021-08-17 10:00:00|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|2836.01|0
1629194410000|2021-08-17 10:00:10|2836.35|2836.35|2836.24|2836.24|2836.35|2836.35|2836.24|2836.24|0
1629194420000|2021-08-17 10:00:20|2835.16|2835.16|2834.41|2834.41|2835.27|2835.27|2834.41|2834.41|0
1629194430000|2021-08-17 10:00:30|2834.38|2834.38|2833.72|2833.72|2834.46|2834.46|2833.72|2833.72|0
1629194440000|2021-08-17 10:00:40|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|2833.55|0
1629194450000|2021-08-17 10:00:50|2833.61|2833.61|2832.67|2832.67|2833.61|2833.61|2832.67|2832.67|0
1629194460000|2021-08-17 10:01:00|2832.61|2832.61|2832.28|2832.28|2832.61|2832.61|2832.28|2832.28|0
1629194470000|2021-08-17 10:01:10|2832.39|2832.39|2832.83|2832.83|2832.89|2832.89|2832.39|2832.39|0
1629194480000|2021-08-17 10:01:20|2833|2833|2832.73|2832.73|2833|2833|2832.73|2832.73|0
1629194490000|2021-08-17 10:01:30|2832.78|2832.78|2831.57|2831.57|2832.78|2832.78|2831.57|2831.57|0
1629194500000|2021-08-17 10:01:40|2831.52|2831.52|2831.59|2831.59|2831.59|2831.59|2831.38|2831.38|0
1629194510000|2021-08-17 10:01:50|2831.76|2831.76|2832.72|2832.72|2832.72|2832.72|2831.76|2831.76|0
1629194520000|2021-08-17 10:02:00|2832.76|2832.76|2832.99|2832.99|2832.99|2832.99|2832.76|2832.76|0
1629194530000|2021-08-17 10:02:10|2832.82|2832.82|2832.76|2832.76|2832.82|2832.82|2832.76|2832.76|0
1629194550000|2021-08-17 10:02:30|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1629194560000|2021-08-17 10:02:40|2833.15|2833.15|2833.27|2833.27|2833.27|2833.27|2833.15|2833.15|0
1629194570000|2021-08-17 10:02:50|2833.38|2833.38|2833.47|2833.47|2833.47|2833.47|2833.38|2833.38|0
1629194580000|2021-08-17 10:03:00|2833.52|2833.52|2834.25|2834.25|2834.25|2834.25|2833.52|2833.52|0
1629194590000|2021-08-17 10:03:10|2834.42|2834.42|2834.2|2834.2|2834.42|2834.42|2834.2|2834.2|0
1629194600000|2021-08-17 10:03:20|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|2834.37|0
1629194610000|2021-08-17 10:03:30|2834.59|2834.59|2833.81|2833.81|2834.59|2834.59|2833.81|2833.81|0
1629194620000|2021-08-17 10:03:40|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|2833.87|0
1629194630000|2021-08-17 10:03:50|2833.7|2833.7|2833.76|2833.76|2833.87|2833.87|2833.7|2833.7|0
1629194640000|2021-08-17 10:04:00|2833.81|2833.81|2833.86|2833.86|2833.86|2833.86|2833.7|2833.7|0
1629194650000|2021-08-17 10:04:10|2833.82|2833.82|2833.77|2833.77|2833.82|2833.82|2833.77|2833.77|0
1629194660000|2021-08-17 10:04:20|2833.65|2833.65|2833.38|2833.38|2833.65|2833.65|2833.38|2833.38|0
1629194670000|2021-08-17 10:04:30|2833.49|2833.49|2833.16|2833.16|2833.49|2833.49|2833.16|2833.16|0
1629194680000|2021-08-17 10:04:40|2833.02|2833.02|2833.23|2833.23|2833.23|2833.23|2832.57|2832.57|0
1629194690000|2021-08-17 10:04:50|2833.34|2833.34|2833.54|2833.54|2833.54|2833.54|2833.17|2833.17|0
1629194700000|2021-08-17 10:05:00|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|0
1629194710000|2021-08-17 10:05:10|2833.69|2833.69|2833.9|2833.9|2833.9|2833.9|2833.69|2833.69|0
1629194730000|2021-08-17 10:05:30|2834.06|2834.06|2834.15|2834.15|2834.15|2834.15|2834.06|2834.06|0
1629194740000|2021-08-17 10:05:40|2834.26|2834.26|2834.96|2834.96|2834.96|2834.96|2834.26|2834.26|0
1629194750000|2021-08-17 10:05:50|2835.08|2835.08|2835|2835|2835.08|2835.08|2834.96|2834.96|0
1629194760000|2021-08-17 10:06:00|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|2834.96|0
1629194770000|2021-08-17 10:06:10|2835.05|2835.05|2835.87|2835.87|2835.9|2835.9|2835.05|2835.05|0
1629194780000|2021-08-17 10:06:20|2835.81|2835.81|2835.76|2835.76|2835.81|2835.81|2835.76|2835.76|0
1629194790000|2021-08-17 10:06:30|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|2836.75|0
1629194800000|2021-08-17 10:06:40|2836.97|2836.97|2837.15|2837.15|2837.15|2837.15|2836.97|2836.97|0
1629194810000|2021-08-17 10:06:50|2837.26|2837.26|2837.32|2837.32|2837.32|2837.32|2837.26|2837.26|0
1629194820000|2021-08-17 10:07:00|2837.28|2837.28|2837.5|2837.5|2837.5|2837.5|2837.28|2837.28|0
1629194830000|2021-08-17 10:07:10|2837.44|2837.44|2837.53|2837.53|2837.53|2837.53|2837.44|2837.44|0
1629194840000|2021-08-17 10:07:20|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|2837.58|0
1629194850000|2021-08-17 10:07:30|2837.61|2837.61|2838.12|2838.12|2838.12|2838.12|2837.61|2837.61|0
1629194860000|2021-08-17 10:07:40|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|2838.79|0
1629194890000|2021-08-17 10:08:10|2838.28|2838.28|2837.95|2837.95|2838.28|2838.28|2837.78|2837.78|0
1629194900000|2021-08-17 10:08:20|2837.84|2837.84|2837.8|2837.8|2837.84|2837.84|2837.8|2837.8|0
1629194910000|2021-08-17 10:08:30|2837.69|2837.69|2837.63|2837.63|2837.8|2837.8|2837.63|2837.63|0
1629194920000|2021-08-17 10:08:40|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1629194930000|2021-08-17 10:08:50|2837.3|2837.3|2837.02|2837.02|2837.3|2837.3|2837.02|2837.02|0
1629194940000|2021-08-17 10:09:00|2836.91|2836.91|2836.12|2836.12|2836.91|2836.91|2836.12|2836.12|0
1629194970000|2021-08-17 10:09:30|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|2836.18|0
1629194980000|2021-08-17 10:09:40|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|2836.35|0
1629194990000|2021-08-17 10:09:50|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|2836.68|0
1629195000000|2021-08-17 10:10:00|2836.7|2836.7|2837.82|2837.82|2837.82|2837.82|2836.7|2836.7|0
1629195010000|2021-08-17 10:10:10|2837.88|2837.88|2838.38|2838.38|2838.38|2838.38|2837.88|2837.88|0
1629195020000|2021-08-17 10:10:20|2838.49|2838.49|2838.66|2838.66|2838.66|2838.66|2838.49|2838.49|0
1629195030000|2021-08-17 10:10:30|2838.61|2838.61|2839.1|2839.1|2839.17|2839.17|2838.61|2838.61|0
1629195040000|2021-08-17 10:10:40|2839.04|2839.04|2839.26|2839.26|2839.26|2839.26|2839.04|2839.04|0
1629195050000|2021-08-17 10:10:50|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|0
1629195060000|2021-08-17 10:11:00|2838.93|2838.93|2839.16|2839.16|2839.16|2839.16|2838.93|2838.93|0
1629195080000|2021-08-17 10:11:20|2839.1|2839.1|2838.93|2838.93|2839.1|2839.1|2838.93|2838.93|0
1629195100000|2021-08-17 10:11:40|2839.09|2839.09|2839.21|2839.21|2839.33|2839.33|2839.04|2839.04|0
1629195110000|2021-08-17 10:11:50|2839.05|2839.05|2839.21|2839.21|2839.32|2839.32|2839.05|2839.05|0
1629195120000|2021-08-17 10:12:00|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|2839.38|0
1629195150000|2021-08-17 10:12:30|2839.22|2839.22|2839.33|2839.33|2839.38|2839.38|2839.22|2839.22|0
1629195160000|2021-08-17 10:12:40|2839.21|2839.21|2839.43|2839.43|2839.54|2839.54|2839.21|2839.21|0
1629195180000|2021-08-17 10:13:00|2839.32|2839.32|2838.73|2838.73|2839.32|2839.32|2838.71|2838.71|0
1629195190000|2021-08-17 10:13:10|2838.67|2838.67|2838.73|2838.73|2838.73|2838.73|2838.67|2838.67|0
1629195210000|2021-08-17 10:13:30|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|2838.67|0
1629195230000|2021-08-17 10:13:50|2838.84|2838.84|2838.95|2838.95|2838.95|2838.95|2838.84|2838.84|0
1629195240000|2021-08-17 10:14:00|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|2839.12|0
1629195250000|2021-08-17 10:14:10|2839.17|2839.17|2839.39|2839.39|2839.39|2839.39|2839.17|2839.17|0
1629195260000|2021-08-17 10:14:20|2839.51|2839.51|2839.83|2839.83|2839.83|2839.83|2839.51|2839.51|0
1629195270000|2021-08-17 10:14:30|2839.68|2839.68|2839.73|2839.73|2839.73|2839.73|2839.68|2839.68|0
1629195290000|2021-08-17 10:14:50|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|2839.68|0
1629195310000|2021-08-17 10:15:10|2839.73|2839.73|2839.94|2839.94|2839.94|2839.94|2839.73|2839.73|0
1629195320000|2021-08-17 10:15:20|2839.77|2839.77|2840.36|2840.36|2840.36|2840.36|2839.77|2839.77|0
1629195330000|2021-08-17 10:15:30|2840.03|2840.03|2840.02|2840.02|2840.03|2840.03|2840.02|2840.02|0
1629195340000|2021-08-17 10:15:40|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|2839.8|0
1629195350000|2021-08-17 10:15:50|2839.47|2839.47|2839.51|2839.51|2839.51|2839.51|2839.46|2839.46|0
1629195360000|2021-08-17 10:16:00|2839.52|2839.52|2839.11|2839.11|2839.73|2839.73|2839.11|2839.11|0
1629195370000|2021-08-17 10:16:10|2838.99|2838.99|2838.54|2838.54|2838.99|2838.99|2838.54|2838.54|0
1629195380000|2021-08-17 10:16:20|2838.65|2838.65|2838.88|2838.88|2838.88|2838.88|2838.65|2838.65|0
1629195400000|2021-08-17 10:16:40|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|2838.71|0
1629195410000|2021-08-17 10:16:50|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|0
1629195420000|2021-08-17 10:17:00|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|2839.21|0
1629195430000|2021-08-17 10:17:10|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|2839.13|0
1629195440000|2021-08-17 10:17:20|2839.41|2839.41|2839.49|2839.49|2839.6|2839.6|2839.41|2839.41|0
1629195450000|2021-08-17 10:17:30|2839.43|2839.43|2839.33|2839.33|2839.43|2839.43|2839.25|2839.25|0
1629195460000|2021-08-17 10:17:40|2839.29|2839.29|2839.66|2839.66|2839.66|2839.66|2839.29|2839.29|0
1629195470000|2021-08-17 10:17:50|2839.49|2839.49|2839.32|2839.32|2839.49|2839.49|2839.15|2839.15|0
1629195490000|2021-08-17 10:18:10|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|2839.15|0
1629195500000|2021-08-17 10:18:20|2839.26|2839.26|2838.55|2838.55|2839.44|2839.44|2838.2|2838.2|0
1629195510000|2021-08-17 10:18:30|2838.72|2838.72|2838.72|2838.72|2838.95|2838.95|2838.72|2838.72|0
1629195520000|2021-08-17 10:18:40|2838.74|2838.74|2838.73|2838.73|2838.74|2838.74|2838.73|2838.73|0
1629195530000|2021-08-17 10:18:50|2838.9|2838.9|2839.34|2839.34|2839.34|2839.34|2838.9|2838.9|0
1629195540000|2021-08-17 10:19:00|2839.18|2839.18|2839.63|2839.63|2839.63|2839.63|2839.18|2839.18|0
1629195550000|2021-08-17 10:19:10|2840.07|2840.07|2840.04|2840.04|2840.07|2840.07|2840.04|2840.04|0
1629195560000|2021-08-17 10:19:20|2840.03|2840.03|2840.23|2840.23|2840.23|2840.23|2840.03|2840.03|0
1629195590000|2021-08-17 10:19:50|2840.4|2840.4|2839.58|2839.58|2840.56|2840.56|2839.58|2839.58|0
1629195600000|2021-08-17 10:20:00|2839.29|2839.29|2838.99|2838.99|2839.29|2839.29|2838.99|2838.99|0
1629195610000|2021-08-17 10:20:10|2838.93|2838.93|2838.91|2838.91|2838.93|2838.93|2838.79|2838.79|0
1629195620000|2021-08-17 10:20:20|2838.41|2838.41|2839.02|2839.02|2839.02|2839.02|2838.41|2838.41|0
1629195630000|2021-08-17 10:20:30|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|2839.19|0
1629195640000|2021-08-17 10:20:40|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|2839.24|0
1629195650000|2021-08-17 10:20:50|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|2839.35|0
1629195670000|2021-08-17 10:21:10|2839.46|2839.46|2839.72|2839.72|2839.72|2839.72|2839.46|2839.46|0
1629195680000|2021-08-17 10:21:20|2839.8|2839.8|2839.36|2839.36|2839.8|2839.8|2839.36|2839.36|0
1629195690000|2021-08-17 10:21:30|2839.31|2839.31|2838.97|2838.97|2839.31|2839.31|2838.97|2838.97|0
1629195700000|2021-08-17 10:21:40|2838.92|2838.92|2838.93|2838.93|2838.93|2838.93|2838.92|2838.92|0
1629195710000|2021-08-17 10:21:50|2838.81|2838.81|2838.77|2838.77|2838.81|2838.81|2838.77|2838.77|0
1629195720000|2021-08-17 10:22:00|2838.88|2838.88|2838.94|2838.94|2838.94|2838.94|2838.88|2838.88|0
1629195730000|2021-08-17 10:22:10|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|2839.1|0
1629195750000|2021-08-17 10:22:30|2839.05|2839.05|2838.53|2838.53|2839.05|2839.05|2838.53|2838.53|0
1629195770000|2021-08-17 10:22:50|2838.59|2838.59|2839.13|2839.13|2839.19|2839.19|2838.59|2838.59|0
1629195790000|2021-08-17 10:23:10|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|2839.29|0
1629195800000|2021-08-17 10:23:20|2839.24|2839.24|2838.85|2838.85|2839.24|2839.24|2838.85|2838.85|0
1629195810000|2021-08-17 10:23:30|2838.68|2838.68|2838.62|2838.62|2838.68|2838.68|2838.62|2838.62|0
1629195820000|2021-08-17 10:23:40|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|2838.68|0
1629195840000|2021-08-17 10:24:00|2838.62|2838.62|2838.68|2838.68|2838.68|2838.68|2838.62|2838.62|0
1629195850000|2021-08-17 10:24:10|2838.74|2838.74|2838.68|2838.68|2838.74|2838.74|2838.68|2838.68|0
1629195860000|2021-08-17 10:24:20|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|2838.77|0
1629195870000|2021-08-17 10:24:30|2838.99|2838.99|2840.38|2840.38|2840.38|2840.38|2838.99|2838.99|0
1629195880000|2021-08-17 10:24:40|2840.4|2840.4|2840.55|2840.55|2840.57|2840.57|2840.4|2840.4|0
1629195890000|2021-08-17 10:24:50|2841.05|2841.05|2840.72|2840.72|2841.05|2841.05|2840.72|2840.72|0
1629195900000|2021-08-17 10:25:00|2840.83|2840.83|2840.87|2840.87|2840.87|2840.87|2840.83|2840.83|0
1629195910000|2021-08-17 10:25:10|2841.13|2841.13|2841.63|2841.63|2841.63|2841.63|2841.13|2841.13|0
1629195920000|2021-08-17 10:25:20|2841.65|2841.65|2841.86|2841.86|2841.86|2841.86|2841.65|2841.65|0
1629195930000|2021-08-17 10:25:30|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|2841.95|0
1629195940000|2021-08-17 10:25:40|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|2842.05|0
1629195950000|2021-08-17 10:25:50|2842.1|2842.1|2842.11|2842.11|2842.22|2842.22|2842.1|2842.1|0
1629195960000|2021-08-17 10:26:00|2842.19|2842.19|2842.11|2842.11|2842.19|2842.19|2842.11|2842.11|0
1629195970000|2021-08-17 10:26:10|2842.28|2842.28|2842.72|2842.72|2842.72|2842.72|2842.22|2842.22|0
1629195980000|2021-08-17 10:26:20|2842.9|2842.9|2843.42|2843.42|2843.42|2843.42|2842.9|2842.9|0
1629195990000|2021-08-17 10:26:30|2843.09|2843.09|2842.46|2842.46|2843.09|2843.09|2842.46|2842.46|0
1629196000000|2021-08-17 10:26:40|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|2842.57|0
1629196010000|2021-08-17 10:26:50|2842.58|2842.58|2842.57|2842.57|2842.58|2842.58|2842.57|2842.57|0
1629196020000|2021-08-17 10:27:00|2842.2|2842.2|2842.27|2842.27|2842.27|2842.27|2842.16|2842.16|0
1629196030000|2021-08-17 10:27:10|2842.1|2842.1|2841.52|2841.52|2842.1|2842.1|2841.52|2841.52|0
1629196040000|2021-08-17 10:27:20|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|2841.64|0
1629196050000|2021-08-17 10:27:30|2840.47|2840.47|2840.31|2840.31|2840.47|2840.47|2840.31|2840.31|0
1629196060000|2021-08-17 10:27:40|2840.36|2840.36|2840.19|2840.19|2840.36|2840.36|2840.19|2840.19|0
1629196070000|2021-08-17 10:27:50|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|2840.08|0
1629196080000|2021-08-17 10:28:00|2839.97|2839.97|2839.63|2839.63|2839.97|2839.97|2839.63|2839.63|0
1629196090000|2021-08-17 10:28:10|2839.58|2839.58|2839.85|2839.85|2839.85|2839.85|2839.46|2839.46|0
1629196100000|2021-08-17 10:28:20|2839.69|2839.69|2839.65|2839.65|2839.69|2839.69|2839.65|2839.65|0
1629196110000|2021-08-17 10:28:30|2839.61|2839.61|2839.77|2839.77|2839.77|2839.77|2839.61|2839.61|0
1629196120000|2021-08-17 10:28:40|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|2839.83|0
1629196130000|2021-08-17 10:28:50|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|2839.77|0
1629196140000|2021-08-17 10:29:00|2839.88|2839.88|2840.49|2840.49|2840.66|2840.66|2839.88|2839.88|0
1629196150000|2021-08-17 10:29:10|2840.55|2840.55|2840.44|2840.44|2840.55|2840.55|2840.44|2840.44|0
1629196170000|2021-08-17 10:29:30|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|2840.46|0
1629196190000|2021-08-17 10:29:50|2840.5|2840.5|2840.34|2840.34|2840.5|2840.5|2840.34|2840.34|0
1629196200000|2021-08-17 10:30:00|2839.82|2839.82|2840.4|2840.4|2840.4|2840.4|2839.78|2839.78|0
1629196210000|2021-08-17 10:30:10|2840.57|2840.57|2840.99|2840.99|2840.99|2840.99|2840.57|2840.57|0
1629196220000|2021-08-17 10:30:20|2841.32|2841.32|2842.27|2842.27|2842.27|2842.27|2841.32|2841.32|0
1629196240000|2021-08-17 10:30:40|2842.16|2842.16|2842.05|2842.05|2842.16|2842.16|2842.05|2842.05|0
1629196270000|2021-08-17 10:31:10|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|2841.88|0
1629196280000|2021-08-17 10:31:20|2841.84|2841.84|2841.73|2841.73|2841.84|2841.84|2841.73|2841.73|0
1629196300000|2021-08-17 10:31:40|2841.68|2841.68|2841.62|2841.62|2841.68|2841.68|2841.62|2841.62|0
1629196310000|2021-08-17 10:31:50|2841.61|2841.61|2841.42|2841.42|2841.61|2841.61|2841.42|2841.42|0
1629196330000|2021-08-17 10:32:10|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|2840.75|0
1629196350000|2021-08-17 10:32:30|2840.49|2840.49|2840.32|2840.32|2840.49|2840.49|2840.32|2840.32|0
1629196360000|2021-08-17 10:32:40|2840.38|2840.38|2840.32|2840.32|2840.38|2840.38|2840.32|2840.32|0
1629196370000|2021-08-17 10:32:50|2840.38|2840.38|2840.47|2840.47|2840.63|2840.63|2840.38|2840.38|0
1629196380000|2021-08-17 10:33:00|2840.3|2840.3|2840.69|2840.69|2840.69|2840.69|2840.3|2840.3|0
1629196390000|2021-08-17 10:33:10|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|2840.85|0
1629196410000|2021-08-17 10:33:30|2840.24|2840.24|2839.55|2839.55|2840.24|2840.24|2839.55|2839.55|0
1629196420000|2021-08-17 10:33:40|2839.52|2839.52|2839.49|2839.49|2839.52|2839.52|2839.48|2839.48|0
1629196430000|2021-08-17 10:33:50|2839.44|2839.44|2838.94|2838.94|2839.44|2839.44|2838.94|2838.94|0
1629196460000|2021-08-17 10:34:20|2839.28|2839.28|2839.67|2839.67|2839.67|2839.67|2839.28|2839.28|0
1629196470000|2021-08-17 10:34:30|2839.78|2839.78|2840.03|2840.03|2840.03|2840.03|2839.78|2839.78|0
1629196480000|2021-08-17 10:34:40|2840.12|2840.12|2840.06|2840.06|2840.22|2840.22|2840.03|2840.03|0
1629196490000|2021-08-17 10:34:50|2839.89|2839.89|2839.64|2839.64|2839.89|2839.89|2839.64|2839.64|0
1629196500000|2021-08-17 10:35:00|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|2839.31|0
1629196510000|2021-08-17 10:35:10|2839.53|2839.53|2839.53|2839.53|2839.59|2839.59|2839.53|2839.53|0
1629196540000|2021-08-17 10:35:40|2839.36|2839.36|2837.55|2837.55|2839.36|2839.36|2837.26|2837.26|0
1629196550000|2021-08-17 10:35:50|2837.38|2837.38|2837.36|2837.36|2837.38|2837.38|2837.36|2837.36|0
1629196560000|2021-08-17 10:36:00|2837.31|2837.31|2836.78|2836.78|2837.31|2837.31|2836.62|2836.62|0
1629196570000|2021-08-17 10:36:10|2836.74|2836.74|2837.35|2837.35|2837.35|2837.35|2836.46|2836.46|0
1629196580000|2021-08-17 10:36:20|2837.46|2837.46|2837.69|2837.69|2837.69|2837.69|2837.46|2837.46|0
1629196590000|2021-08-17 10:36:30|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1629196600000|2021-08-17 10:36:40|2836.97|2836.97|2837.03|2837.03|2837.03|2837.03|2836.97|2836.97|0
1629196620000|2021-08-17 10:37:00|2836.91|2836.91|2836.97|2836.97|2836.97|2836.97|2836.86|2836.86|0
1629196640000|2021-08-17 10:37:20|2837.02|2837.02|2836.97|2836.97|2837.08|2837.08|2836.97|2836.97|0
1629196670000|2021-08-17 10:37:50|2836.8|2836.8|2836.73|2836.73|2836.8|2836.8|2836.68|2836.68|0
1629196680000|2021-08-17 10:38:00|2836.72|2836.72|2837.88|2837.88|2837.88|2837.88|2836.72|2836.72|0
1629196700000|2021-08-17 10:38:20|2837.89|2837.89|2837.67|2837.67|2837.89|2837.89|2837.67|2837.67|0
1629196720000|2021-08-17 10:38:40|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|2837.78|0
1629196740000|2021-08-17 10:39:00|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|2837.98|0
1629196750000|2021-08-17 10:39:10|2837.65|2837.65|2837.61|2837.61|2837.65|2837.65|2837.61|2837.61|0
1629196760000|2021-08-17 10:39:20|2837.65|2837.65|2837.8|2837.8|2837.8|2837.8|2837.36|2837.36|0
1629196770000|2021-08-17 10:39:30|2837.89|2837.89|2837.56|2837.56|2837.89|2837.89|2837.56|2837.56|0
1629196780000|2021-08-17 10:39:40|2838.06|2838.06|2837.72|2837.72|2838.06|2838.06|2837.72|2837.72|0
1629196790000|2021-08-17 10:39:50|2837.56|2837.56|2837.89|2837.89|2837.89|2837.89|2837.44|2837.44|0
1629196810000|2021-08-17 10:40:10|2837.64|2837.64|2837.22|2837.22|2837.64|2837.64|2837.22|2837.22|0
1629196830000|2021-08-17 10:40:30|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|2837.34|0
1629196840000|2021-08-17 10:40:40|2837.06|2837.06|2837.11|2837.11|2837.11|2837.11|2837.06|2837.06|0
1629196850000|2021-08-17 10:40:50|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|2836.94|0
1629196860000|2021-08-17 10:41:00|2836.83|2836.83|2836.59|2836.59|2836.83|2836.83|2836.59|2836.59|0
1629196870000|2021-08-17 10:41:10|2836.48|2836.48|2836.53|2836.53|2836.53|2836.53|2836.48|2836.48|0
1629196880000|2021-08-17 10:41:20|2836.48|2836.48|2836.57|2836.57|2836.57|2836.57|2836.42|2836.42|0
1629196900000|2021-08-17 10:41:40|2836.75|2836.75|2837.59|2837.59|2837.59|2837.59|2836.75|2836.75|0
1629196910000|2021-08-17 10:41:50|2837.76|2837.76|2837.82|2837.82|2837.82|2837.82|2837.76|2837.76|0
1629196920000|2021-08-17 10:42:00|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|2837.93|0
1629196940000|2021-08-17 10:42:20|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|2837.97|0
1629196950000|2021-08-17 10:42:30|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|2838.08|0
1629196960000|2021-08-17 10:42:40|2838.02|2838.02|2837.81|2837.81|2838.02|2838.02|2837.81|2837.81|0
1629197010000|2021-08-17 10:43:30|2838.12|2838.12|2837.81|2837.81|2838.23|2838.23|2837.81|2837.81|0
1629197020000|2021-08-17 10:43:40|2837.86|2837.86|2838.03|2838.03|2838.03|2838.03|2837.86|2837.86|0
1629197050000|2021-08-17 10:44:10|2838.32|2838.32|2838.6|2838.6|2838.6|2838.6|2838.32|2838.32|0
1629197060000|2021-08-17 10:44:20|2838.64|2838.64|2838.64|2838.64|2838.68|2838.68|2838.64|2838.64|0
1629197080000|2021-08-17 10:44:40|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|2838.53|0
1629197100000|2021-08-17 10:45:00|2838.36|2838.36|2837.48|2837.48|2838.36|2838.36|2837.48|2837.48|0
1629197110000|2021-08-17 10:45:10|2837.43|2837.43|2837.17|2837.17|2837.43|2837.43|2837.17|2837.17|0
1629197120000|2021-08-17 10:45:20|2837.26|2837.26|2837.22|2837.22|2837.26|2837.26|2837.22|2837.22|0
1629197130000|2021-08-17 10:45:30|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|2837.33|0
1629197140000|2021-08-17 10:45:40|2837.51|2837.51|2838.16|2838.16|2838.16|2838.16|2837.51|2837.51|0
1629197160000|2021-08-17 10:46:00|2838.27|2838.27|2838.62|2838.62|2838.84|2838.84|2838.27|2838.27|0
1629197180000|2021-08-17 10:46:20|2838.56|2838.56|2838.4|2838.4|2838.56|2838.56|2838.4|2838.4|0
1629197200000|2021-08-17 10:46:40|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|2838.35|0
1629197230000|2021-08-17 10:47:10|2838.46|2838.46|2838.3|2838.3|2838.46|2838.46|2838.3|2838.3|0
1629197240000|2021-08-17 10:47:20|2838.38|2838.38|2838.54|2838.54|2838.55|2838.55|2838.38|2838.38|0
1629197250000|2021-08-17 10:47:30|2838.31|2838.31|2838.26|2838.26|2838.31|2838.31|2838.26|2838.26|0
1629197270000|2021-08-17 10:47:50|2838.09|2838.09|2838.2|2838.2|2838.2|2838.2|2838.09|2838.09|0
1629197280000|2021-08-17 10:48:00|2838.03|2838.03|2837.48|2837.48|2838.03|2838.03|2837.48|2837.48|0
1629197290000|2021-08-17 10:48:10|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|2837.64|0
1629197300000|2021-08-17 10:48:20|2837.76|2837.76|2837.81|2837.81|2837.81|2837.81|2837.76|2837.76|0
1629197310000|2021-08-17 10:48:30|2837.76|2837.76|2837.6|2837.6|2837.76|2837.76|2837.55|2837.55|0
1629197320000|2021-08-17 10:48:40|2837.59|2837.59|2837.58|2837.58|2837.59|2837.59|2837.58|2837.58|0
1629197340000|2021-08-17 10:49:00|2837.25|2837.25|2836.97|2836.97|2837.25|2837.25|2836.74|2836.74|0
1629197350000|2021-08-17 10:49:10|2837.09|2837.09|2837.31|2837.31|2837.31|2837.31|2837.09|2837.09|0
1629197360000|2021-08-17 10:49:20|2837.37|2837.37|2837.49|2837.49|2837.54|2837.54|2837.37|2837.37|0
1629197390000|2021-08-17 10:49:50|2837.44|2837.44|2837.16|2837.16|2837.44|2837.44|2837.16|2837.16|0
1629197410000|2021-08-17 10:50:10|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|2837.21|0
1629197430000|2021-08-17 10:50:30|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|2837.13|0
1629197440000|2021-08-17 10:50:40|2836.4|2836.4|2836.14|2836.14|2836.4|2836.4|2836.14|2836.14|0
1629197450000|2021-08-17 10:50:50|2836.09|2836.09|2835.92|2835.92|2836.09|2836.09|2835.76|2835.76|0
1629197460000|2021-08-17 10:51:00|2835.98|2835.98|2836.55|2836.55|2836.59|2836.59|2835.98|2835.98|0
1629197470000|2021-08-17 10:51:10|2836.67|2836.67|2836.49|2836.49|2836.67|2836.67|2836.49|2836.49|0
1629197480000|2021-08-17 10:51:20|2836.33|2836.33|2836.27|2836.27|2836.33|2836.33|2836.27|2836.27|0
1629197500000|2021-08-17 10:51:40|2836.36|2836.36|2836.19|2836.19|2836.36|2836.36|2836.19|2836.19|0
1629197520000|2021-08-17 10:52:00|2836.28|2836.28|2835.98|2835.98|2836.28|2836.28|2835.97|2835.97|0
1629197530000|2021-08-17 10:52:10|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|2835.75|0
1629197540000|2021-08-17 10:52:20|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.52|2835.52|0
1629197550000|2021-08-17 10:52:30|2835.68|2835.68|2835.69|2835.69|2835.69|2835.69|2835.68|2835.68|0
1629197560000|2021-08-17 10:52:40|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1629197580000|2021-08-17 10:53:00|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|2835.69|0
1629197590000|2021-08-17 10:53:10|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|2835.58|0
1629197600000|2021-08-17 10:53:20|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|2835.53|0
1629197620000|2021-08-17 10:53:40|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|2835.48|0
1629197630000|2021-08-17 10:53:50|2835.65|2835.65|2835.82|2835.82|2835.82|2835.82|2835.65|2835.65|0
1629197640000|2021-08-17 10:54:00|2835.93|2835.93|2835.99|2835.99|2835.99|2835.99|2835.93|2835.93|0
1629197650000|2021-08-17 10:54:10|2835.82|2835.82|2835.71|2835.71|2835.82|2835.82|2835.71|2835.71|0
1629197660000|2021-08-17 10:54:20|2835.69|2835.69|2835.71|2835.71|2835.71|2835.71|2835.69|2835.69|0
1629197700000|2021-08-17 10:55:00|2835.76|2835.76|2836.17|2836.17|2836.17|2836.17|2835.76|2835.76|0
1629197710000|2021-08-17 10:55:10|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|2836.12|0
1629197720000|2021-08-17 10:55:20|2836.39|2836.39|2836.47|2836.47|2836.47|2836.47|2836.39|2836.39|0
1629197730000|2021-08-17 10:55:30|2836.31|2836.31|2836.21|2836.21|2836.31|2836.31|2836.21|2836.21|0
1629197740000|2021-08-17 10:55:40|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|2836.38|0
1629197750000|2021-08-17 10:55:50|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|0
1629197760000|2021-08-17 10:56:00|2836.28|2836.28|2836.32|2836.32|2836.32|2836.32|2836.28|2836.28|0
1629197770000|2021-08-17 10:56:10|2836.38|2836.38|2836.52|2836.52|2836.68|2836.68|2836.38|2836.38|0
1629197790000|2021-08-17 10:56:30|2836.5|2836.5|2836.49|2836.49|2836.5|2836.5|2836.48|2836.48|0
1629197800000|2021-08-17 10:56:40|2836.44|2836.44|2836.53|2836.53|2836.53|2836.53|2836.36|2836.36|0
1629197810000|2021-08-17 10:56:50|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|2836.65|0
1629197820000|2021-08-17 10:57:00|2836.59|2836.59|2836.48|2836.48|2836.59|2836.59|2836.42|2836.42|0
1629197840000|2021-08-17 10:57:20|2836.44|2836.44|2836.35|2836.35|2836.6|2836.6|2836.35|2836.35|0
1629197850000|2021-08-17 10:57:30|2836.3|2836.3|2836.21|2836.21|2836.35|2836.35|2836.19|2836.19|0
1629197860000|2021-08-17 10:57:40|2836.09|2836.09|2835.51|2835.51|2836.09|2836.09|2835.51|2835.51|0
1629197870000|2021-08-17 10:57:50|2834.95|2834.95|2835.06|2835.06|2835.06|2835.06|2834.78|2834.78|0
1629197890000|2021-08-17 10:58:10|2835.34|2835.34|2835.5|2835.5|2835.5|2835.5|2835.34|2835.34|0
1629197910000|2021-08-17 10:58:30|2835.42|2835.42|2835.36|2835.36|2835.42|2835.42|2835.36|2835.36|0
1629197930000|2021-08-17 10:58:50|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|2835.28|0
1629197940000|2021-08-17 10:59:00|2835.45|2835.45|2835.67|2835.67|2836|2836|2835.45|2835.45|0
1629197950000|2021-08-17 10:59:10|2836.01|2836.01|2836.61|2836.61|2836.61|2836.61|2836.01|2836.01|0
1629197960000|2021-08-17 10:59:20|2836.5|2836.5|2836.94|2836.94|2836.94|2836.94|2836.5|2836.5|0
1629197980000|2021-08-17 10:59:40|2836.77|2836.77|2836.46|2836.46|2836.77|2836.77|2836.4|2836.4|0
1629197990000|2021-08-17 10:59:50|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|2836.42|0
1629198000000|2021-08-17 11:00:00|2836.36|2836.36|2836.05|2836.05|2836.36|2836.36|2835.82|2835.82|0
1629198010000|2021-08-17 11:00:10|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|2836.21|0
1629198020000|2021-08-17 11:00:20|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|2836.32|0
1629198030000|2021-08-17 11:00:30|2836.27|2836.27|2836.13|2836.13|2836.27|2836.27|2836.13|2836.13|0
1629198040000|2021-08-17 11:00:40|2836.18|2836.18|2835.79|2835.79|2836.18|2836.18|2835.79|2835.79|0
1629198050000|2021-08-17 11:00:50|2835.74|2835.74|2835.9|2835.9|2835.9|2835.9|2835.74|2835.74|0
1629198060000|2021-08-17 11:01:00|2835.96|2835.96|2836.04|2836.04|2836.13|2836.13|2835.96|2835.96|0
1629198070000|2021-08-17 11:01:10|2835.79|2835.79|2835.74|2835.74|2835.79|2835.79|2835.74|2835.74|0
1629198090000|2021-08-17 11:01:30|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|2835.7|0
1629198100000|2021-08-17 11:01:40|2835.75|2835.75|2835.92|2835.92|2835.92|2835.92|2835.75|2835.75|0
1629198110000|2021-08-17 11:01:50|2835.75|2835.75|2835.64|2835.64|2835.97|2835.97|2835.64|2835.64|0
1629198120000|2021-08-17 11:02:00|2835.48|2835.48|2835.36|2835.36|2835.48|2835.48|2835.19|2835.19|0
1629198130000|2021-08-17 11:02:10|2835.35|2835.35|2835.29|2835.29|2835.45|2835.45|2835.29|2835.29|0
1629198140000|2021-08-17 11:02:20|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.29|2835.29|0
1629198170000|2021-08-17 11:02:50|2835.5|2835.5|2835.45|2835.45|2835.5|2835.5|2835.28|2835.28|0
1629198180000|2021-08-17 11:03:00|2835.5|2835.5|2835.78|2835.78|2835.78|2835.78|2835.5|2835.5|0
1629198190000|2021-08-17 11:03:10|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|2835.74|0
1629198200000|2021-08-17 11:03:20|2835.75|2835.75|2836.13|2836.13|2836.13|2836.13|2835.75|2835.75|0
1629198210000|2021-08-17 11:03:30|2836.29|2836.29|2836.38|2836.38|2836.38|2836.38|2836.29|2836.29|0
1629198220000|2021-08-17 11:03:40|2836.32|2836.32|2836.26|2836.26|2836.32|2836.32|2836.21|2836.21|0
1629198230000|2021-08-17 11:03:50|2836.45|2836.45|2836.15|2836.15|2836.45|2836.45|2836.15|2836.15|0
1629198270000|2021-08-17 11:04:30|2835.53|2835.53|2835.45|2835.45|2835.53|2835.53|2835.45|2835.45|0
1629198280000|2021-08-17 11:04:40|2835.37|2835.37|2835.2|2835.2|2835.37|2835.37|2835.2|2835.2|0
1629198290000|2021-08-17 11:04:50|2835.29|2835.29|2835.2|2835.2|2835.29|2835.29|2835.2|2835.2|0
1629198300000|2021-08-17 11:05:00|2835.37|2835.37|2834.81|2834.81|2835.37|2835.37|2834.81|2834.81|0
1629198310000|2021-08-17 11:05:10|2834.65|2834.65|2834.81|2834.81|2834.81|2834.81|2834.65|2834.65|0
1629198320000|2021-08-17 11:05:20|2834.87|2834.87|2834.81|2834.81|2834.87|2834.87|2834.81|2834.81|0
1629198330000|2021-08-17 11:05:30|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|0
1629198340000|2021-08-17 11:05:40|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1629198350000|2021-08-17 11:05:50|2834.76|2834.76|2834.27|2834.27|2834.76|2834.76|2834.27|2834.27|0
1629198360000|2021-08-17 11:06:00|2834.32|2834.32|2834.63|2834.63|2834.63|2834.63|2834.32|2834.32|0
1629198370000|2021-08-17 11:06:10|2834.61|2834.61|2834.7|2834.7|2834.7|2834.7|2834.61|2834.61|0
1629198380000|2021-08-17 11:06:20|2834.58|2834.58|2834.73|2834.73|2834.73|2834.73|2834.52|2834.52|0
1629198400000|2021-08-17 11:06:40|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1629198410000|2021-08-17 11:06:50|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.82|2834.82|0
1629198420000|2021-08-17 11:07:00|2835.21|2835.21|2835.38|2835.38|2835.38|2835.38|2835.21|2835.21|0
1629198430000|2021-08-17 11:07:10|2835.44|2835.44|2835.92|2835.92|2835.92|2835.92|2835.44|2835.44|0
1629198440000|2021-08-17 11:07:20|2836.01|2836.01|2836.16|2836.16|2836.16|2836.16|2836|2836|0
1629198450000|2021-08-17 11:07:30|2836.17|2836.17|2836.29|2836.29|2836.29|2836.29|2836.17|2836.17|0
1629198460000|2021-08-17 11:07:40|2836.33|2836.33|2836.35|2836.35|2836.44|2836.44|2836.33|2836.33|0
1629198470000|2021-08-17 11:07:50|2836.22|2836.22|2835.72|2835.72|2836.22|2836.22|2835.72|2835.72|0
1629198480000|2021-08-17 11:08:00|2835.55|2835.55|2835.38|2835.38|2835.72|2835.72|2835.38|2835.38|0
1629198490000|2021-08-17 11:08:10|2835.33|2835.33|2835.17|2835.17|2835.51|2835.51|2835.17|2835.17|0
1629198500000|2021-08-17 11:08:20|2834.81|2834.81|2835.31|2835.31|2835.31|2835.31|2834.81|2834.81|0
1629198510000|2021-08-17 11:08:30|2834.98|2834.98|2835.14|2835.14|2835.14|2835.14|2834.91|2834.91|0
1629198520000|2021-08-17 11:08:40|2834.81|2834.81|2834.75|2834.75|2834.81|2834.81|2834.53|2834.53|0
1629198540000|2021-08-17 11:09:00|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1629198550000|2021-08-17 11:09:10|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1629198570000|2021-08-17 11:09:30|2834.81|2834.81|2834.28|2834.28|2834.81|2834.81|2834.24|2834.24|0
1629198590000|2021-08-17 11:09:50|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1629198600000|2021-08-17 11:10:00|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1629198610000|2021-08-17 11:10:10|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1629198620000|2021-08-17 11:10:20|2834.22|2834.22|2833.84|2833.84|2834.22|2834.22|2833.84|2833.84|0
1629198630000|2021-08-17 11:10:30|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|0
1629198640000|2021-08-17 11:10:40|2833.91|2833.91|2833.99|2833.99|2833.99|2833.99|2833.91|2833.91|0
1629198650000|2021-08-17 11:10:50|2834.38|2834.38|2834.49|2834.49|2834.49|2834.49|2834.38|2834.38|0
1629198660000|2021-08-17 11:11:00|2834.45|2834.45|2834.41|2834.41|2834.45|2834.45|2834.41|2834.41|0
1629198670000|2021-08-17 11:11:10|2834.57|2834.57|2834.97|2834.97|2834.97|2834.97|2834.57|2834.57|0
1629198690000|2021-08-17 11:11:30|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|2835.03|0
1629198700000|2021-08-17 11:11:40|2835.19|2835.19|2835.2|2835.2|2835.37|2835.37|2835.19|2835.19|0
1629198720000|2021-08-17 11:12:00|2835.31|2835.31|2835.37|2835.37|2835.37|2835.37|2835.31|2835.31|0
1629198740000|2021-08-17 11:12:20|2835.53|2835.53|2835.7|2835.7|2835.7|2835.7|2835.53|2835.53|0
1629198750000|2021-08-17 11:12:30|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1629198790000|2021-08-17 11:13:10|2835.82|2835.82|2835.82|2835.82|2835.98|2835.98|2835.82|2835.82|0
1629198800000|2021-08-17 11:13:20|2835.76|2835.76|2835.82|2835.82|2835.82|2835.82|2835.76|2835.76|0
1629198810000|2021-08-17 11:13:30|2835.76|2835.76|2835.88|2835.88|2835.88|2835.88|2835.76|2835.76|0
1629198830000|2021-08-17 11:13:50|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1629198850000|2021-08-17 11:14:10|2835.71|2835.71|2835.94|2835.94|2835.94|2835.94|2835.71|2835.71|0
1629198860000|2021-08-17 11:14:20|2835.93|2835.93|2834.75|2834.75|2835.93|2835.93|2834.75|2834.75|0
1629198870000|2021-08-17 11:14:30|2834.69|2834.69|2834.54|2834.54|2834.69|2834.69|2834.42|2834.42|0
1629198900000|2021-08-17 11:15:00|2834.36|2834.36|2834.26|2834.26|2834.59|2834.59|2834.26|2834.26|0
1629198910000|2021-08-17 11:15:10|2834.03|2834.03|2833.31|2833.31|2834.26|2834.26|2833.27|2833.27|0
1629198920000|2021-08-17 11:15:20|2833.26|2833.26|2833.97|2833.97|2834.05|2834.05|2833.22|2833.22|0
1629198930000|2021-08-17 11:15:30|2833.93|2833.93|2833.89|2833.89|2833.93|2833.93|2833.89|2833.89|0
1629198940000|2021-08-17 11:15:40|2833.83|2833.83|2833.6|2833.6|2833.83|2833.83|2833.6|2833.6|0
1629198950000|2021-08-17 11:15:50|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1629198980000|2021-08-17 11:16:20|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1629199030000|2021-08-17 11:17:10|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.71|2833.71|0
1629199040000|2021-08-17 11:17:20|2833.88|2833.88|2833.89|2833.89|2833.89|2833.89|2833.88|2833.88|0
1629199050000|2021-08-17 11:17:30|2833.94|2833.94|2834.28|2834.28|2834.28|2834.28|2833.94|2833.94|0
1629199060000|2021-08-17 11:17:40|2834.34|2834.34|2834.38|2834.38|2834.38|2834.38|2834.3|2834.3|0
1629199070000|2021-08-17 11:17:50|2834.44|2834.44|2834.52|2834.52|2834.52|2834.52|2834.44|2834.44|0
1629199080000|2021-08-17 11:18:00|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1629199090000|2021-08-17 11:18:10|2834.15|2834.15|2834.09|2834.09|2834.15|2834.15|2834.09|2834.09|0
1629199100000|2021-08-17 11:18:20|2834.03|2834.03|2832.74|2832.74|2834.03|2834.03|2832.74|2832.74|0
1629199110000|2021-08-17 11:18:30|2832.57|2832.57|2832.63|2832.63|2832.91|2832.91|2831.72|2831.72|0
1629199120000|2021-08-17 11:18:40|2832.35|2832.35|2832.01|2832.01|2832.35|2832.35|2831.97|2831.97|0
1629199130000|2021-08-17 11:18:50|2831.98|2831.98|2832.59|2832.59|2832.65|2832.65|2831.98|2831.98|0
1629199140000|2021-08-17 11:19:00|2832.47|2832.47|2833.06|2833.06|2833.06|2833.06|2832.43|2832.43|0
1629199150000|2021-08-17 11:19:10|2833|2833|2833.35|2833.35|2833.68|2833.68|2832.89|2832.89|0
1629199160000|2021-08-17 11:19:20|2833.41|2833.41|2833.57|2833.57|2833.57|2833.57|2833.41|2833.41|0
1629199170000|2021-08-17 11:19:30|2833.8|2833.8|2833.79|2833.79|2833.91|2833.91|2833.74|2833.74|0
1629199180000|2021-08-17 11:19:40|2833.63|2833.63|2833.67|2833.67|2833.7|2833.7|2833.47|2833.47|0
1629199200000|2021-08-17 11:20:00|2833.85|2833.85|2834.7|2834.7|2834.7|2834.7|2833.85|2833.85|0
1629199220000|2021-08-17 11:20:20|2834.54|2834.54|2834.66|2834.66|2834.66|2834.66|2834.54|2834.54|0
1629199230000|2021-08-17 11:20:30|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1629199240000|2021-08-17 11:20:40|2834.08|2834.08|2833.85|2833.85|2834.08|2834.08|2833.85|2833.85|0
1629199250000|2021-08-17 11:20:50|2833.63|2833.63|2833.11|2833.11|2833.63|2833.63|2833.11|2833.11|0
1629199260000|2021-08-17 11:21:00|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1629199290000|2021-08-17 11:21:30|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|2833.26|0
1629199300000|2021-08-17 11:21:40|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|2833.43|0
1629199310000|2021-08-17 11:21:50|2833.46|2833.46|2833.29|2833.29|2833.68|2833.68|2833.29|2833.29|0
1629199320000|2021-08-17 11:22:00|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|2833.35|0
1629199340000|2021-08-17 11:22:20|2833.13|2833.13|2833.15|2833.15|2833.17|2833.17|2833.12|2833.12|0
1629199370000|2021-08-17 11:22:50|2832.82|2832.82|2832.97|2832.97|2832.97|2832.97|2832.82|2832.82|0
1629199380000|2021-08-17 11:23:00|2833.3|2833.3|2833.89|2833.89|2833.89|2833.89|2833.3|2833.3|0
1629199400000|2021-08-17 11:23:20|2833.95|2833.95|2833.96|2833.96|2833.96|2833.96|2833.9|2833.9|0
1629199410000|2021-08-17 11:23:30|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|0
1629199420000|2021-08-17 11:23:40|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|2833.67|0
1629199430000|2021-08-17 11:23:50|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|2833.78|0
1629199440000|2021-08-17 11:24:00|2833.62|2833.62|2833.86|2833.86|2833.87|2833.87|2833.62|2833.62|0
1629199450000|2021-08-17 11:24:10|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|2833.74|0
1629199460000|2021-08-17 11:24:20|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|2833.73|0
1629199480000|2021-08-17 11:24:40|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|2833.79|0
1629199490000|2021-08-17 11:24:50|2833.95|2833.95|2834.07|2834.07|2834.07|2834.07|2833.95|2833.95|0
1629199500000|2021-08-17 11:25:00|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1629199520000|2021-08-17 11:25:20|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|2834.24|0
1629199530000|2021-08-17 11:25:30|2834.32|2834.32|2834.7|2834.7|2834.7|2834.7|2834.32|2834.32|0
1629199540000|2021-08-17 11:25:40|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|2834.65|0
1629199550000|2021-08-17 11:25:50|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1629199560000|2021-08-17 11:26:00|2834.52|2834.52|2834.27|2834.27|2834.52|2834.52|2834.27|2834.27|0
1629199580000|2021-08-17 11:26:20|2833.93|2833.93|2833.98|2833.98|2833.98|2833.98|2833.93|2833.93|0
1629199610000|2021-08-17 11:26:50|2833.81|2833.81|2833.76|2833.76|2833.81|2833.81|2833.76|2833.76|0
1629199630000|2021-08-17 11:27:10|2833.84|2833.84|2833.73|2833.73|2833.84|2833.84|2833.73|2833.73|0
1629199640000|2021-08-17 11:27:20|2833.89|2833.89|2834.06|2834.06|2834.06|2834.06|2833.89|2833.89|0
1629199650000|2021-08-17 11:27:30|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|2834.07|0
1629199670000|2021-08-17 11:27:50|2834.24|2834.24|2834.56|2834.56|2834.56|2834.56|2834.24|2834.24|0
1629199680000|2021-08-17 11:28:00|2834.68|2834.68|2834.7|2834.7|2834.7|2834.7|2834.68|2834.68|0
1629199690000|2021-08-17 11:28:10|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1629199700000|2021-08-17 11:28:20|2834.83|2834.83|2834.67|2834.67|2834.83|2834.83|2834.67|2834.67|0
1629199710000|2021-08-17 11:28:30|2834.71|2834.71|2834.16|2834.16|2834.71|2834.71|2834.16|2834.16|0
1629199720000|2021-08-17 11:28:40|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1629199730000|2021-08-17 11:28:50|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|2834.44|0
1629199750000|2021-08-17 11:29:10|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1629199760000|2021-08-17 11:29:20|2834.64|2834.64|2834.7|2834.7|2834.7|2834.7|2834.64|2834.64|0
1629199770000|2021-08-17 11:29:30|2834.61|2834.61|2834.65|2834.65|2834.65|2834.65|2834.61|2834.61|0
1629199780000|2021-08-17 11:29:40|2834.71|2834.71|2834.91|2834.91|2834.91|2834.91|2834.71|2834.71|0
1629199790000|2021-08-17 11:29:50|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|2834.87|0
1629199800000|2021-08-17 11:30:00|2834.71|2834.71|2834.54|2834.54|2834.82|2834.82|2834.54|2834.54|0
1629199810000|2021-08-17 11:30:10|2834.33|2834.33|2834.21|2834.21|2834.33|2834.33|2834.21|2834.21|0
1629199830000|2021-08-17 11:30:30|2834.05|2834.05|2834.05|2834.05|2834.05|2834.05|2834.05|2834.05|0
1629199860000|2021-08-17 11:31:00|2834.1|2834.1|2834.44|2834.44|2834.44|2834.44|2834.1|2834.1|0
1629199870000|2021-08-17 11:31:10|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|2834.61|0
1629199880000|2021-08-17 11:31:20|2834.6|2834.6|2834.56|2834.56|2834.6|2834.6|2834.56|2834.56|0
1629199910000|2021-08-17 11:31:50|2834.61|2834.61|2834.33|2834.33|2834.61|2834.61|2834.33|2834.33|0
1629199920000|2021-08-17 11:32:00|2834.22|2834.22|2833.61|2833.61|2834.22|2834.22|2833.61|2833.61|0
1629199930000|2021-08-17 11:32:10|2833.66|2833.66|2833.92|2833.92|2833.92|2833.92|2833.64|2833.64|0
1629199940000|2021-08-17 11:32:20|2833.75|2833.75|2833.92|2833.92|2833.92|2833.92|2833.75|2833.75|0
1629199960000|2021-08-17 11:32:40|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|2833.9|0
1629199970000|2021-08-17 11:32:50|2833.95|2833.95|2834.46|2834.46|2834.46|2834.46|2833.95|2833.95|0
1629199980000|2021-08-17 11:33:00|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|2834.58|0
1629199990000|2021-08-17 11:33:10|2834.49|2834.49|2834.8|2834.8|2834.8|2834.8|2834.49|2834.49|0
1629200000000|2021-08-17 11:33:20|2834.88|2834.88|2834.73|2834.73|2834.88|2834.88|2834.73|2834.73|0
1629200010000|2021-08-17 11:33:30|2834.84|2834.84|2834.81|2834.81|2834.84|2834.84|2834.81|2834.81|0
1629200020000|2021-08-17 11:33:40|2834.98|2834.98|2835.04|2835.04|2835.04|2835.04|2834.98|2834.98|0
1629200030000|2021-08-17 11:33:50|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|2835.09|0
1629200040000|2021-08-17 11:34:00|2835.04|2835.04|2835.04|2835.04|2835.09|2835.09|2835.04|2835.04|0
1629200050000|2021-08-17 11:34:10|2835.09|2835.09|2835.09|2835.09|2835.15|2835.15|2835.09|2835.09|0
1629200060000|2021-08-17 11:34:20|2834.93|2834.93|2834.87|2834.87|2835.04|2835.04|2834.87|2834.87|0
1629200080000|2021-08-17 11:34:40|2834.91|2834.91|2835.29|2835.29|2835.29|2835.29|2834.91|2834.91|0
1629200090000|2021-08-17 11:34:50|2835.47|2835.47|2835.37|2835.37|2835.47|2835.47|2835.37|2835.37|0
1629200100000|2021-08-17 11:35:00|2835.26|2835.26|2835.14|2835.14|2835.26|2835.26|2834.92|2834.92|0
1629200110000|2021-08-17 11:35:10|2835.03|2835.03|2835.32|2835.32|2835.32|2835.32|2835.03|2835.03|0
1629200120000|2021-08-17 11:35:20|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|2835.15|0
1629200150000|2021-08-17 11:35:50|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|2835.21|0
1629200160000|2021-08-17 11:36:00|2835.05|2835.05|2834.82|2834.82|2835.05|2835.05|2834.82|2834.82|0
1629200190000|2021-08-17 11:36:30|2834.8|2834.8|2834.79|2834.79|2834.8|2834.8|2834.79|2834.79|0
1629200200000|2021-08-17 11:36:40|2834.7|2834.7|2834.73|2834.73|2834.73|2834.73|2834.61|2834.61|0
1629200210000|2021-08-17 11:36:50|2834.67|2834.67|2834.45|2834.45|2834.67|2834.67|2834.34|2834.34|0
1629200220000|2021-08-17 11:37:00|2834.79|2834.79|2834.69|2834.69|2834.8|2834.8|2834.69|2834.69|0
1629200240000|2021-08-17 11:37:20|2834.46|2834.46|2834.29|2834.29|2834.46|2834.46|2834.29|2834.29|0
1629200250000|2021-08-17 11:37:30|2834|2834|2833.95|2833.95|2834.03|2834.03|2833.95|2833.95|0
1629200260000|2021-08-17 11:37:40|2833.94|2833.94|2834.06|2834.06|2834.06|2834.06|2833.94|2833.94|0
1629200270000|2021-08-17 11:37:50|2834.01|2834.01|2833.87|2833.87|2834.01|2834.01|2833.87|2833.87|0
1629200280000|2021-08-17 11:38:00|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|2834.03|0
1629200290000|2021-08-17 11:38:10|2834.12|2834.12|2834.31|2834.31|2834.31|2834.31|2834.12|2834.12|0
1629200300000|2021-08-17 11:38:20|2834.4|2834.4|2834.44|2834.44|2834.44|2834.44|2834.4|2834.4|0
1629200310000|2021-08-17 11:38:30|2834.22|2834.22|2834.05|2834.05|2834.22|2834.22|2834.05|2834.05|0
1629200330000|2021-08-17 11:38:50|2833.51|2833.51|2833.34|2833.34|2833.51|2833.51|2833.17|2833.17|0
1629200340000|2021-08-17 11:39:00|2833.45|2833.45|2834.22|2834.22|2834.22|2834.22|2833.45|2833.45|0
1629200360000|2021-08-17 11:39:20|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1629200370000|2021-08-17 11:39:30|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|2833.92|0
1629200390000|2021-08-17 11:39:50|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|2833.63|0
1629200400000|2021-08-17 11:40:00|2833.47|2833.47|2833.74|2833.74|2833.8|2833.8|2833.47|2833.47|0
1629200410000|2021-08-17 11:40:10|2833.78|2833.78|2834.06|2834.06|2834.06|2834.06|2833.78|2833.78|0
1629200420000|2021-08-17 11:40:20|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|2834.02|0
1629200430000|2021-08-17 11:40:30|2834.03|2834.03|2833.95|2833.95|2834.03|2834.03|2833.7|2833.7|0
1629200440000|2021-08-17 11:40:40|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|2834.12|0
1629200450000|2021-08-17 11:40:50|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|0
1629200460000|2021-08-17 11:41:00|2834.34|2834.34|2834.5|2834.5|2834.5|2834.5|2834.34|2834.34|0
1629200470000|2021-08-17 11:41:10|2834.17|2834.17|2834.34|2834.34|2834.34|2834.34|2834.17|2834.17|0
1629200480000|2021-08-17 11:41:20|2834.31|2834.31|2834.54|2834.54|2834.54|2834.54|2834.31|2834.31|0
1629200490000|2021-08-17 11:41:30|2834.59|2834.59|2834.48|2834.48|2834.59|2834.59|2834.48|2834.48|0
1629200500000|2021-08-17 11:41:40|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|2834.54|0
1629200510000|2021-08-17 11:41:50|2834.59|2834.59|2834.71|2834.71|2834.76|2834.76|2834.59|2834.59|0
1629200520000|2021-08-17 11:42:00|2834.65|2834.65|2834.49|2834.49|2834.65|2834.65|2834|2834|0
1629200530000|2021-08-17 11:42:10|2834.33|2834.33|2834.38|2834.38|2834.49|2834.49|2834.33|2834.33|0
1629200540000|2021-08-17 11:42:20|2833.88|2833.88|2833.72|2833.72|2833.88|2833.88|2833.55|2833.55|0
1629200550000|2021-08-17 11:42:30|2833.55|2833.55|2832.98|2832.98|2833.55|2833.55|2832.98|2832.98|0
1629200570000|2021-08-17 11:42:50|2832.89|2832.89|2833.56|2833.56|2833.56|2833.56|2832.89|2832.89|0
1629200580000|2021-08-17 11:43:00|2833.89|2833.89|2834.06|2834.06|2834.06|2834.06|2833.89|2833.89|0
1629200590000|2021-08-17 11:43:10|2834.23|2834.23|2834.16|2834.16|2834.23|2834.23|2834.12|2834.12|0
1629200600000|2021-08-17 11:43:20|2834.32|2834.32|2834.16|2834.16|2834.32|2834.32|2834.16|2834.16|0
1629200610000|2021-08-17 11:43:30|2834.32|2834.32|2833.67|2833.67|2834.32|2834.32|2833.61|2833.61|0
1629200620000|2021-08-17 11:43:40|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1629200630000|2021-08-17 11:43:50|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1629200650000|2021-08-17 11:44:10|2833.22|2833.22|2833.87|2833.87|2833.87|2833.87|2833.22|2833.22|0
1629200660000|2021-08-17 11:44:20|2833.7|2833.7|2834.03|2834.03|2834.03|2834.03|2833.7|2833.7|0
1629200690000|2021-08-17 11:44:50|2834.12|2834.12|2834|2834|2834.12|2834.12|2834|2834|0
1629200700000|2021-08-17 11:45:00|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1629200740000|2021-08-17 11:45:40|2834.25|2834.25|2834.54|2834.54|2834.54|2834.54|2834.25|2834.25|0
1629200750000|2021-08-17 11:45:50|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1629200760000|2021-08-17 11:46:00|2834.21|2834.21|2834.23|2834.23|2834.23|2834.23|2834.17|2834.17|0
1629200770000|2021-08-17 11:46:10|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1629200780000|2021-08-17 11:46:20|2833.95|2833.95|2834.2|2834.2|2834.2|2834.2|2833.78|2833.78|0
1629200790000|2021-08-17 11:46:30|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|2834.16|0
1629200800000|2021-08-17 11:46:40|2834.21|2834.21|2834.12|2834.12|2834.21|2834.21|2834.12|2834.12|0
1629200820000|2021-08-17 11:47:00|2834.06|2834.06|2833.61|2833.61|2834.06|2834.06|2833.61|2833.61|0
1629200830000|2021-08-17 11:47:10|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1629200840000|2021-08-17 11:47:20|2833.61|2833.61|2833.67|2833.67|2833.67|2833.67|2833.61|2833.61|0
1629200850000|2021-08-17 11:47:30|2833.84|2833.84|2833.89|2833.89|2833.89|2833.89|2833.67|2833.67|0
1629200860000|2021-08-17 11:47:40|2833.56|2833.56|2833.73|2833.73|2833.73|2833.73|2833.4|2833.4|0
1629200870000|2021-08-17 11:47:50|2833.62|2833.62|2834.01|2834.01|2834.01|2834.01|2833.56|2833.56|0
1629200880000|2021-08-17 11:48:00|2833.85|2833.85|2833.45|2833.45|2834.01|2834.01|2833.45|2833.45|0
1629200890000|2021-08-17 11:48:10|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|2833.56|0
1629200900000|2021-08-17 11:48:20|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|0
1629200910000|2021-08-17 11:48:30|2833.79|2833.79|2834.14|2834.14|2834.14|2834.14|2833.79|2833.79|0
1629200920000|2021-08-17 11:48:40|2834.18|2834.18|2834.65|2834.65|2834.65|2834.65|2834.18|2834.18|0
1629200930000|2021-08-17 11:48:50|2834.74|2834.74|2834.77|2834.77|2834.77|2834.77|2834.57|2834.57|0
1629200940000|2021-08-17 11:49:00|2834.89|2834.89|2834.81|2834.81|2834.93|2834.93|2834.75|2834.75|0
1629200950000|2021-08-17 11:49:10|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|0
1629200960000|2021-08-17 11:49:20|2834.69|2834.69|2834.92|2834.92|2834.92|2834.92|2834.69|2834.69|0
1629200970000|2021-08-17 11:49:30|2835.03|2835.03|2834.97|2834.97|2835.03|2835.03|2834.97|2834.97|0
1629201000000|2021-08-17 11:50:00|2834.78|2834.78|2834.71|2834.71|2834.78|2834.78|2834.63|2834.63|0
1629201010000|2021-08-17 11:50:10|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|2834.6|0
1629201020000|2021-08-17 11:50:20|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|2834.62|0
1629201030000|2021-08-17 11:50:30|2834.5|2834.5|2834.39|2834.39|2834.5|2834.5|2834.39|2834.39|0
1629201040000|2021-08-17 11:50:40|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|2834.45|0
1629201050000|2021-08-17 11:50:50|2834.36|2834.36|2834.42|2834.42|2834.42|2834.42|2834.36|2834.36|0
1629201060000|2021-08-17 11:51:00|2834.34|2834.34|2833.98|2833.98|2834.34|2834.34|2833.92|2833.92|0
1629201070000|2021-08-17 11:51:10|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|0
1629201090000|2021-08-17 11:51:30|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|2834.2|0
1629201100000|2021-08-17 11:51:40|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|0
1629201120000|2021-08-17 11:52:00|2834.23|2834.23|2833.67|2833.67|2834.23|2834.23|2833.67|2833.67|0
1629201130000|2021-08-17 11:52:10|2833.73|2833.73|2833.84|2833.84|2833.84|2833.84|2833.73|2833.73|0
1629201150000|2021-08-17 11:52:30|2833.86|2833.86|2833.73|2833.73|2833.86|2833.86|2833.73|2833.73|0
1629201170000|2021-08-17 11:52:50|2834.06|2834.06|2834.16|2834.16|2834.16|2834.16|2834.06|2834.06|0
1629201180000|2021-08-17 11:53:00|2834.18|2834.18|2834.03|2834.03|2834.18|2834.18|2833.94|2833.94|0
1629201200000|2021-08-17 11:53:20|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|2833.97|0
1629201210000|2021-08-17 11:53:30|2834.14|2834.14|2834.14|2834.14|2834.31|2834.31|2834.14|2834.14|0
1629201220000|2021-08-17 11:53:40|2833.97|2833.97|2834.09|2834.09|2834.09|2834.09|2833.97|2833.97|0
1629201230000|2021-08-17 11:53:50|2834.2|2834.2|2834.37|2834.37|2834.37|2834.37|2834.2|2834.2|0
1629201240000|2021-08-17 11:54:00|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.2|2834.2|0
1629201260000|2021-08-17 11:54:20|2834.23|2834.23|2834.26|2834.26|2834.34|2834.34|2834.23|2834.23|0
1629201270000|2021-08-17 11:54:30|2834.42|2834.42|2834.48|2834.48|2834.48|2834.48|2834.42|2834.42|0
1629201280000|2021-08-17 11:54:40|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|2834.4|0
1629201300000|2021-08-17 11:55:00|2834.23|2834.23|2833.76|2833.76|2834.23|2834.23|2833.76|2833.76|0
1629201310000|2021-08-17 11:55:10|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|2833.82|0
1629201320000|2021-08-17 11:55:20|2833.86|2833.86|2833.86|2833.86|2833.9|2833.9|2833.86|2833.86|0
1629201330000|2021-08-17 11:55:30|2833.8|2833.8|2833.75|2833.75|2833.8|2833.8|2833.75|2833.75|0
1629201350000|2021-08-17 11:55:50|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|2833.8|0
1629201360000|2021-08-17 11:56:00|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1629201370000|2021-08-17 11:56:10|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|2833.83|0
1629201380000|2021-08-17 11:56:20|2833.78|2833.78|2834.13|2834.13|2834.13|2834.13|2833.78|2833.78|0
1629201390000|2021-08-17 11:56:30|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|2834.21|0
1629201400000|2021-08-17 11:56:40|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|2834.27|0
1629201440000|2021-08-17 11:57:20|2834.38|2834.38|2834.57|2834.57|2834.57|2834.57|2834.38|2834.38|0
1629201450000|2021-08-17 11:57:30|2834.74|2834.74|2834.88|2834.88|2835.18|2835.18|2834.74|2834.74|0
1629201460000|2021-08-17 11:57:40|2834.92|2834.92|2834.54|2834.54|2834.92|2834.92|2834.54|2834.54|0
1629201470000|2021-08-17 11:57:50|2834.59|2834.59|2834.63|2834.63|2834.88|2834.88|2834.59|2834.59|0
1629201480000|2021-08-17 11:58:00|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1629201490000|2021-08-17 11:58:10|2834.63|2834.63|2834.35|2834.35|2834.63|2834.63|2834.35|2834.35|0
1629201500000|2021-08-17 11:58:20|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.01|2834.01|0
1629201510000|2021-08-17 11:58:30|2834|2834|2834|2834|2834|2834|2834|2834|0
1629201520000|2021-08-17 11:58:40|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|2834.17|0
1629201530000|2021-08-17 11:58:50|2834.34|2834.34|2834.4|2834.4|2834.4|2834.4|2834.34|2834.34|0
1629201540000|2021-08-17 11:59:00|2834.29|2834.29|2834.46|2834.46|2834.46|2834.46|2834.29|2834.29|0
1629201550000|2021-08-17 11:59:10|2834.57|2834.57|2834.51|2834.51|2834.57|2834.57|2834.51|2834.51|0
1629201560000|2021-08-17 11:59:20|2834.46|2834.46|2834.37|2834.37|2834.46|2834.46|2834.37|2834.37|0
1629201580000|2021-08-17 11:59:40|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|2834.34|0
1629201590000|2021-08-17 11:59:50|2834.29|2834.29|2834.45|2834.45|2834.45|2834.45|2834.29|2834.29|0
1629201600000|2021-08-17 12:00:00|2834.51|2834.51|2834.55|2834.55|2834.55|2834.55|2834.34|2834.34|0
1629201610000|2021-08-17 12:00:10|2834.58|2834.58|2834.55|2834.55|2834.72|2834.72|2834.55|2834.55|0
1629201620000|2021-08-17 12:00:20|2834.72|2834.72|2834.88|2834.88|2834.88|2834.88|2834.72|2834.72|0
1629201630000|2021-08-17 12:00:30|2834.99|2834.99|2834.72|2834.72|2834.99|2834.99|2834.66|2834.66|0
1629201640000|2021-08-17 12:00:40|2834.61|2834.61|2834.5|2834.5|2834.61|2834.61|2834.5|2834.5|0
1629201650000|2021-08-17 12:00:50|2833.94|2833.94|2833.37|2833.37|2833.94|2833.94|2833.37|2833.37|0
1629201670000|2021-08-17 12:01:10|2833.43|2833.43|2833.37|2833.37|2833.51|2833.51|2833.37|2833.37|0
1629201680000|2021-08-17 12:01:20|2833.2|2833.2|2833.75|2833.75|2833.75|2833.75|2833.2|2833.2|0
1629201690000|2021-08-17 12:01:30|2834.03|2834.03|2833.98|2833.98|2834.03|2834.03|2833.97|2833.97|0
1629201700000|2021-08-17 12:01:40|2834.15|2834.15|2834.2|2834.2|2834.2|2834.2|2834.15|2834.15|0
1629201710000|2021-08-17 12:01:50|2834.26|2834.26|2834.2|2834.2|2834.26|2834.26|2834.2|2834.2|0
1629201720000|2021-08-17 12:02:00|2834.04|2834.04|2833.84|2833.84|2834.04|2834.04|2833.84|2833.84|0
1629201740000|2021-08-17 12:02:20|2834.39|2834.39|2834.5|2834.5|2834.5|2834.5|2834.39|2834.39|0
1629201760000|2021-08-17 12:02:40|2834.62|2834.62|2834.7|2834.7|2834.76|2834.76|2834.62|2834.62|0
1629201770000|2021-08-17 12:02:50|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1629201780000|2021-08-17 12:03:00|2834.77|2834.77|2834.99|2834.99|2834.99|2834.99|2834.67|2834.67|0
1629201790000|2021-08-17 12:03:10|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|2835.08|0
1629201810000|2021-08-17 12:03:30|2835.24|2835.24|2834.47|2834.47|2835.24|2835.24|2834.47|2834.47|0
1629201820000|2021-08-17 12:03:40|2834.3|2834.3|2834.64|2834.64|2834.64|2834.64|2834.3|2834.3|0
1629201840000|2021-08-17 12:04:00|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|2834.53|0
1629201850000|2021-08-17 12:04:10|2834.42|2834.42|2834.56|2834.56|2834.56|2834.56|2834.42|2834.42|0
1629201860000|2021-08-17 12:04:20|2834.44|2834.44|2833.35|2833.35|2834.44|2834.44|2833.35|2833.35|0
1629201870000|2021-08-17 12:04:30|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|2833.52|0
1629201880000|2021-08-17 12:04:40|2833.35|2833.35|2833.52|2833.52|2833.52|2833.52|2833.35|2833.35|0
1629201890000|2021-08-17 12:04:50|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|0
1629201900000|2021-08-17 12:05:00|2833.8|2833.8|2833.92|2833.92|2833.92|2833.92|2833.8|2833.8|0
1629201910000|2021-08-17 12:05:10|2833.84|2833.84|2833.42|2833.42|2833.84|2833.84|2833.42|2833.42|0
1629201920000|2021-08-17 12:05:20|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|2833.48|0
1629201930000|2021-08-17 12:05:30|2833.7|2833.7|2833.87|2833.87|2833.87|2833.87|2833.7|2833.7|0
1629201940000|2021-08-17 12:05:40|2834.04|2834.04|2833.87|2833.87|2834.04|2834.04|2833.87|2833.87|0
1629201950000|2021-08-17 12:05:50|2833.7|2833.7|2833.14|2833.14|2833.7|2833.7|2833.14|2833.14|0
1629201960000|2021-08-17 12:06:00|2832.98|2832.98|2832.92|2832.92|2832.98|2832.98|2832.81|2832.81|0
1629201980000|2021-08-17 12:06:20|2833.09|2833.09|2833.26|2833.26|2833.26|2833.26|2833.09|2833.09|0
1629201990000|2021-08-17 12:06:30|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|2833.42|0
1629202000000|2021-08-17 12:06:40|2833.59|2833.59|2833.66|2833.66|2833.66|2833.66|2833.59|2833.59|0
1629202010000|2021-08-17 12:06:50|2833.61|2833.61|2833.66|2833.66|2833.72|2833.72|2833.5|2833.5|0
1629202020000|2021-08-17 12:07:00|2833.72|2833.72|2833.55|2833.55|2833.72|2833.72|2833.55|2833.55|0
1629202030000|2021-08-17 12:07:10|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1629202040000|2021-08-17 12:07:20|2833.33|2833.33|2833|2833|2833.33|2833.33|2833|2833|0
1629202050000|2021-08-17 12:07:30|2832.94|2832.94|2832.66|2832.66|2832.94|2832.94|2832.66|2832.66|0
1629202060000|2021-08-17 12:07:40|2832.78|2832.78|2832.94|2832.94|2832.94|2832.94|2832.78|2832.78|0
1629202070000|2021-08-17 12:07:50|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|0
1629202100000|2021-08-17 12:08:20|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1629202110000|2021-08-17 12:08:30|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|2832.99|0
1629202120000|2021-08-17 12:08:40|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1629202130000|2021-08-17 12:08:50|2832.65|2832.65|2833.16|2833.16|2833.16|2833.16|2832.65|2832.65|0
1629202140000|2021-08-17 12:09:00|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|0
1629202160000|2021-08-17 12:09:20|2833.27|2833.27|2833.31|2833.31|2833.31|2833.31|2833.27|2833.27|0
1629202170000|2021-08-17 12:09:30|2833.33|2833.33|2833.29|2833.29|2833.33|2833.33|2833.28|2833.28|0
1629202180000|2021-08-17 12:09:40|2832.96|2832.96|2832.67|2832.67|2832.96|2832.96|2832.67|2832.67|0
1629202190000|2021-08-17 12:09:50|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|2832.84|0
1629202200000|2021-08-17 12:10:00|2833.01|2833.01|2833.12|2833.12|2833.12|2833.12|2833.01|2833.01|0
1629202220000|2021-08-17 12:10:20|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|2833.29|0
1629202230000|2021-08-17 12:10:30|2833.45|2833.45|2833.29|2833.29|2833.45|2833.45|2833.29|2833.29|0
1629202240000|2021-08-17 12:10:40|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|2833.45|0
1629202260000|2021-08-17 12:11:00|2833.62|2833.62|2833.62|2833.62|2833.62|2833.62|2833.45|2833.45|0
1629202270000|2021-08-17 12:11:10|2833.45|2833.45|2833.62|2833.62|2833.62|2833.62|2833.45|2833.45|0
1629202280000|2021-08-17 12:11:20|2833.79|2833.79|2833.45|2833.45|2833.95|2833.95|2833.45|2833.45|0
1629202290000|2021-08-17 12:11:30|2832.95|2832.95|2832.89|2832.89|2833.01|2833.01|2832.89|2832.89|0
1629202310000|2021-08-17 12:11:50|2832.73|2832.73|2832.95|2832.95|2833.01|2833.01|2832.73|2832.73|0
1629202320000|2021-08-17 12:12:00|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|2833.12|0
1629202340000|2021-08-17 12:12:20|2833.28|2833.28|2833.32|2833.32|2833.32|2833.32|2833.27|2833.27|0
1629202380000|2021-08-17 12:13:00|2833.16|2833.16|2832.33|2832.33|2833.16|2833.16|2832.33|2832.33|0
1629202390000|2021-08-17 12:13:10|2832.27|2832.27|2832.27|2832.27|2832.33|2832.33|2831.77|2831.77|0
1629202410000|2021-08-17 12:13:30|2832.1|2832.1|2832.06|2832.06|2832.1|2832.1|2831.9|2831.9|0
1629202430000|2021-08-17 12:13:50|2832|2832|2831.95|2831.95|2832|2832|2831.95|2831.95|0
1629202440000|2021-08-17 12:14:00|2831.72|2831.72|2831.55|2831.55|2831.72|2831.72|2831.55|2831.55|0
1629202450000|2021-08-17 12:14:10|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|2831.66|0
1629202460000|2021-08-17 12:14:20|2831.86|2831.86|2831.83|2831.83|2831.86|2831.86|2831.72|2831.72|0
1629202470000|2021-08-17 12:14:30|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|2831.78|0
1629202480000|2021-08-17 12:14:40|2831.61|2831.61|2830.97|2830.97|2831.61|2831.61|2830.97|2830.97|0
1629202490000|2021-08-17 12:14:50|2830.91|2830.91|2831.8|2831.8|2831.8|2831.8|2830.91|2830.91|0
1629202500000|2021-08-17 12:15:00|2831.76|2831.76|2831.59|2831.59|2831.76|2831.76|2831.59|2831.59|0
1629202530000|2021-08-17 12:15:30|2831.25|2831.25|2830.81|2830.81|2831.25|2831.25|2830.81|2830.81|0
1629202540000|2021-08-17 12:15:40|2830.97|2830.97|2830.69|2830.69|2830.97|2830.97|2830.69|2830.69|0
1629202560000|2021-08-17 12:16:00|2830.68|2830.68|2830.51|2830.51|2830.68|2830.68|2830.51|2830.51|0
1629202570000|2021-08-17 12:16:10|2830.4|2830.4|2830.31|2830.31|2830.48|2830.48|2830.31|2830.31|0
1629202580000|2021-08-17 12:16:20|2830.25|2830.25|2830.42|2830.42|2830.42|2830.42|2830.25|2830.25|0
1629202590000|2021-08-17 12:16:30|2830.36|2830.36|2830.26|2830.26|2830.36|2830.36|2830.25|2830.25|0
1629202610000|2021-08-17 12:16:50|2830.43|2830.43|2830.1|2830.1|2830.43|2830.43|2830.1|2830.1|0
1629202620000|2021-08-17 12:17:00|2830.04|2830.04|2830.07|2830.07|2830.15|2830.15|2830.04|2830.04|0
1629202630000|2021-08-17 12:17:10|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|2830.18|0
1629202640000|2021-08-17 12:17:20|2830.51|2830.51|2830.93|2830.93|2830.93|2830.93|2830.51|2830.51|0
1629202650000|2021-08-17 12:17:30|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1629202660000|2021-08-17 12:17:40|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1629202670000|2021-08-17 12:17:50|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|2831.21|0
1629202690000|2021-08-17 12:18:10|2831.32|2831.32|2831.32|2831.32|2831.38|2831.38|2831.32|2831.32|0
1629202700000|2021-08-17 12:18:20|2831.37|2831.37|2831.48|2831.48|2831.54|2831.54|2831.37|2831.37|0
1629202720000|2021-08-17 12:18:40|2831.59|2831.59|2831.59|2831.59|2831.87|2831.87|2831.54|2831.54|0
1629202740000|2021-08-17 12:19:00|2831.5|2831.5|2830.07|2830.07|2831.5|2831.5|2830.07|2830.07|0
1629202750000|2021-08-17 12:19:10|2829.91|2829.91|2829.86|2829.86|2830.08|2830.08|2829.86|2829.86|0
1629202770000|2021-08-17 12:19:30|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|2829.7|0
1629202780000|2021-08-17 12:19:40|2829.62|2829.62|2829.45|2829.45|2829.62|2829.62|2829.45|2829.45|0
1629202790000|2021-08-17 12:19:50|2829.34|2829.34|2829.04|2829.04|2829.34|2829.34|2828.7|2828.7|0
1629202800000|2021-08-17 12:20:00|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|0
1629202810000|2021-08-17 12:20:10|2829.12|2829.12|2829.01|2829.01|2829.12|2829.12|2829.01|2829.01|0
1629202830000|2021-08-17 12:20:30|2829.18|2829.18|2829.18|2829.18|2829.18|2829.18|2829.12|2829.12|0
1629202840000|2021-08-17 12:20:40|2829.14|2829.14|2829.06|2829.06|2829.14|2829.14|2829.06|2829.06|0
1629202850000|2021-08-17 12:20:50|2829|2829|2827.83|2827.83|2829|2829|2827.83|2827.83|0
1629202860000|2021-08-17 12:21:00|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|2827.39|0
1629202870000|2021-08-17 12:21:10|2827.37|2827.37|2827.21|2827.21|2827.37|2827.37|2827.15|2827.15|0
1629202880000|2021-08-17 12:21:20|2827.32|2827.32|2827.04|2827.04|2827.32|2827.32|2827.04|2827.04|0
1629202890000|2021-08-17 12:21:30|2826.95|2826.95|2827.56|2827.56|2827.56|2827.56|2826.95|2826.95|0
1629202900000|2021-08-17 12:21:40|2827.9|2827.9|2827.56|2827.56|2828.01|2828.01|2827.56|2827.56|0
1629202910000|2021-08-17 12:21:50|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1629202920000|2021-08-17 12:22:00|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|2827.59|0
1629202930000|2021-08-17 12:22:10|2827.65|2827.65|2827.82|2827.82|2827.82|2827.82|2827.65|2827.65|0
1629202950000|2021-08-17 12:22:30|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|2827.81|0
1629202990000|2021-08-17 12:23:10|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|2827.61|0
1629203020000|2021-08-17 12:23:40|2827.7|2827.7|2827.77|2827.77|2827.81|2827.81|2827.7|2827.7|0
1629203030000|2021-08-17 12:23:50|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|2827.6|0
1629203040000|2021-08-17 12:24:00|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|2827.68|0
1629203050000|2021-08-17 12:24:10|2827.57|2827.57|2827.37|2827.37|2827.57|2827.57|2827.31|2827.31|0
1629203060000|2021-08-17 12:24:20|2827.53|2827.53|2828.21|2828.21|2828.25|2828.25|2827.53|2827.53|0
1629203070000|2021-08-17 12:24:30|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1629203080000|2021-08-17 12:24:40|2828.44|2828.44|2828.38|2828.38|2828.44|2828.44|2828.38|2828.38|0
1629203100000|2021-08-17 12:25:00|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1629203110000|2021-08-17 12:25:10|2828.51|2828.51|2828.52|2828.52|2828.52|2828.52|2828.51|2828.51|0
1629203120000|2021-08-17 12:25:20|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|2828.58|0
1629203130000|2021-08-17 12:25:30|2828.63|2828.63|2829|2829|2829|2829|2828.63|2828.63|0
1629203140000|2021-08-17 12:25:40|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|2829.17|0
1629203160000|2021-08-17 12:26:00|2829.29|2829.29|2829.3|2829.3|2829.35|2829.35|2829.27|2829.27|0
1629203170000|2021-08-17 12:26:10|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|0
1629203180000|2021-08-17 12:26:20|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|2829.08|0
1629203200000|2021-08-17 12:26:40|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|2829.03|0
1629203210000|2021-08-17 12:26:50|2828.87|2828.87|2828.79|2828.79|2828.87|2828.87|2828.79|2828.79|0
1629203220000|2021-08-17 12:27:00|2829.01|2829.01|2829.09|2829.09|2829.09|2829.09|2828.93|2828.93|0
1629203240000|2021-08-17 12:27:20|2829.13|2829.13|2829.85|2829.85|2829.85|2829.85|2829.13|2829.13|0
1629203250000|2021-08-17 12:27:30|2829.87|2829.87|2830.04|2830.04|2830.04|2830.04|2829.87|2829.87|0
1629203260000|2021-08-17 12:27:40|2829.99|2829.99|2830|2830|2830|2830|2829.99|2829.99|0
1629203280000|2021-08-17 12:28:00|2830.08|2830.08|2829.99|2829.99|2830.14|2830.14|2829.65|2829.65|0
1629203290000|2021-08-17 12:28:10|2830.32|2830.32|2830.36|2830.36|2830.65|2830.65|2830.32|2830.32|0
1629203300000|2021-08-17 12:28:20|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|2830.69|0
1629203320000|2021-08-17 12:28:40|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|2830.8|0
1629203330000|2021-08-17 12:28:50|2830.86|2830.86|2831.03|2831.03|2831.03|2831.03|2830.86|2830.86|0
1629203340000|2021-08-17 12:29:00|2830.86|2830.86|2830.8|2830.8|2830.86|2830.86|2830.8|2830.8|0
1629203350000|2021-08-17 12:29:10|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|2830.75|0
1629203360000|2021-08-17 12:29:20|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|2830.74|0
1629203370000|2021-08-17 12:29:30|2830.4|2830.4|2830.18|2830.18|2830.4|2830.4|2830.18|2830.18|0
1629203380000|2021-08-17 12:29:40|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|2830.06|0
1629203390000|2021-08-17 12:29:50|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|0
1629203400000|2021-08-17 12:30:00|2830.02|2830.02|2829.69|2829.69|2830.19|2830.19|2829.69|2829.69|0
1629203410000|2021-08-17 12:30:10|2829.81|2829.81|2829.96|2829.96|2830.01|2830.01|2829.81|2829.81|0
1629203430000|2021-08-17 12:30:30|2829.9|2829.9|2830.32|2830.32|2830.4|2830.4|2829.9|2829.9|0
1629203440000|2021-08-17 12:30:40|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|0
1629203450000|2021-08-17 12:30:50|2830.57|2830.57|2829.45|2829.45|2830.63|2830.63|2829.45|2829.45|0
1629203460000|2021-08-17 12:31:00|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|2829.57|0
1629203470000|2021-08-17 12:31:10|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|2829.63|0
1629203480000|2021-08-17 12:31:20|2830.12|2830.12|2830.24|2830.24|2830.24|2830.24|2830.12|2830.12|0
1629203490000|2021-08-17 12:31:30|2830.07|2830.07|2830.28|2830.28|2830.28|2830.28|2830.07|2830.07|0
1629203500000|2021-08-17 12:31:40|2830.62|2830.62|2830.51|2830.51|2830.62|2830.62|2830.51|2830.51|0
1629203510000|2021-08-17 12:31:50|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|0
1629203520000|2021-08-17 12:32:00|2830.54|2830.54|2830.8|2830.8|2830.8|2830.8|2830.54|2830.54|0
1629203530000|2021-08-17 12:32:10|2831.84|2831.84|2833.22|2833.22|2833.39|2833.39|2831.84|2831.84|0
1629203540000|2021-08-17 12:32:20|2833.27|2833.27|2832.65|2832.65|2833.58|2833.58|2832.65|2832.65|0
1629203550000|2021-08-17 12:32:30|2832.48|2832.48|2832.19|2832.19|2832.48|2832.48|2832.19|2832.19|0
1629203560000|2021-08-17 12:32:40|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|2831.86|0
1629203570000|2021-08-17 12:32:50|2832.02|2832.02|2832.61|2832.61|2832.61|2832.61|2832.02|2832.02|0
1629203580000|2021-08-17 12:33:00|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|2832.65|0
1629203590000|2021-08-17 12:33:10|2832.69|2832.69|2834.61|2834.61|2834.61|2834.61|2832.69|2832.69|0
1629203600000|2021-08-17 12:33:20|2834.28|2834.28|2834.78|2834.78|2834.78|2834.78|2834.28|2834.28|0
1629203610000|2021-08-17 12:33:30|2834.82|2834.82|2834.89|2834.89|2835.06|2835.06|2834.82|2834.82|0
1629203620000|2021-08-17 12:33:40|2834.84|2834.84|2834.74|2834.74|2834.84|2834.84|2834.74|2834.74|0
1629203630000|2021-08-17 12:33:50|2834.19|2834.19|2834.1|2834.1|2834.19|2834.19|2834.1|2834.1|0
1629203640000|2021-08-17 12:34:00|2834.13|2834.13|2834.41|2834.41|2834.41|2834.41|2834.08|2834.08|0
1629203650000|2021-08-17 12:34:10|2833.91|2833.91|2833.37|2833.37|2833.91|2833.91|2833.37|2833.37|0
1629203660000|2021-08-17 12:34:20|2833.03|2833.03|2832.18|2832.18|2833.03|2833.03|2832.18|2832.18|0
1629203670000|2021-08-17 12:34:30|2832.19|2832.19|2832.11|2832.11|2832.19|2832.19|2832.06|2832.06|0
1629203680000|2021-08-17 12:34:40|2832.28|2832.28|2832.93|2832.93|2832.93|2832.93|2832.28|2832.28|0
1629203690000|2021-08-17 12:34:50|2832.94|2832.94|2834.76|2834.76|2834.76|2834.76|2832.94|2832.94|0
1629203700000|2021-08-17 12:35:00|2834.98|2834.98|2835.13|2835.13|2835.84|2835.84|2834.98|2834.98|0
1629203710000|2021-08-17 12:35:10|2835.05|2835.05|2834.27|2834.27|2835.05|2835.05|2834.05|2834.05|0
1629203730000|2021-08-17 12:35:30|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|2834.11|0
1629203740000|2021-08-17 12:35:40|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|0
1629203750000|2021-08-17 12:35:50|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1629203760000|2021-08-17 12:36:00|2834.23|2834.23|2834.69|2834.69|2834.69|2834.69|2834.23|2834.23|0
1629203770000|2021-08-17 12:36:10|2834.58|2834.58|2833.91|2833.91|2834.58|2834.58|2833.91|2833.91|0
1629203780000|2021-08-17 12:36:20|2833.97|2833.97|2834.3|2834.3|2834.3|2834.3|2833.97|2833.97|0
1629203790000|2021-08-17 12:36:30|2834.13|2834.13|2834.3|2834.3|2834.3|2834.3|2834.08|2834.08|0
1629203800000|2021-08-17 12:36:40|2834.31|2834.31|2834.25|2834.25|2834.31|2834.31|2834.25|2834.25|0
1629203810000|2021-08-17 12:36:50|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|2834.09|0
1629203830000|2021-08-17 12:37:10|2834.14|2834.14|2834.35|2834.35|2834.35|2834.35|2834.14|2834.14|0
1629203860000|2021-08-17 12:37:40|2834.24|2834.24|2833.65|2833.65|2834.24|2834.24|2833.65|2833.65|0
1629203870000|2021-08-17 12:37:50|2833.71|2833.71|2834.04|2834.04|2834.04|2834.04|2833.71|2833.71|0
1629203880000|2021-08-17 12:38:00|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1629203890000|2021-08-17 12:38:10|2834.1|2834.1|2834.16|2834.16|2834.16|2834.16|2834.1|2834.1|0
1629203900000|2021-08-17 12:38:20|2834.27|2834.27|2834.6|2834.6|2834.6|2834.6|2834.27|2834.27|0
1629203910000|2021-08-17 12:38:30|2834.66|2834.66|2835.1|2835.1|2835.38|2835.38|2834.66|2834.66|0
1629203920000|2021-08-17 12:38:40|2835.44|2835.44|2835.1|2835.1|2835.44|2835.44|2835.1|2835.1|0
1629203930000|2021-08-17 12:38:50|2835.27|2835.27|2835.5|2835.5|2835.5|2835.5|2835.27|2835.27|0
1629203940000|2021-08-17 12:39:00|2835.66|2835.66|2835.65|2835.65|2835.66|2835.66|2835.59|2835.59|0
1629203950000|2021-08-17 12:39:10|2835.76|2835.76|2835|2835|2835.76|2835.76|2835|2835|0
1629203960000|2021-08-17 12:39:20|2835.05|2835.05|2835.11|2835.11|2835.11|2835.11|2835.05|2835.05|0
1629203970000|2021-08-17 12:39:30|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1629203980000|2021-08-17 12:39:40|2834.98|2834.98|2834.98|2834.98|2834.98|2834.98|2834.92|2834.92|0
1629203990000|2021-08-17 12:39:50|2835|2835|2835|2835|2835|2835|2835|2835|0
1629204000000|2021-08-17 12:40:00|2835.5|2835.5|2836.06|2836.06|2836.27|2836.27|2835.5|2835.5|0
1629204010000|2021-08-17 12:40:10|2835.56|2835.56|2835.76|2835.76|2835.76|2835.76|2835.56|2835.56|0
1629204020000|2021-08-17 12:40:20|2835.87|2835.87|2835.93|2835.93|2835.93|2835.93|2835.87|2835.87|0
1629204030000|2021-08-17 12:40:30|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|2836.09|0
1629204050000|2021-08-17 12:40:50|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1629204060000|2021-08-17 12:41:00|2836.26|2836.26|2836.91|2836.91|2836.91|2836.91|2836.26|2836.26|0
1629204070000|2021-08-17 12:41:10|2836.94|2836.94|2837.51|2837.51|2837.51|2837.51|2836.94|2836.94|0
1629204080000|2021-08-17 12:41:20|2837.62|2837.62|2837.69|2837.69|2837.69|2837.69|2837.62|2837.62|0
1629204090000|2021-08-17 12:41:30|2837.86|2837.86|2838|2838|2838|2838|2837.86|2837.86|0
1629204100000|2021-08-17 12:41:40|2838.05|2838.05|2838.38|2838.38|2838.47|2838.47|2838.05|2838.05|0
1629204110000|2021-08-17 12:41:50|2838.22|2838.22|2838.67|2838.67|2838.67|2838.67|2838.22|2838.22|0
1629204120000|2021-08-17 12:42:00|2838.84|2838.84|2838.96|2838.96|2839|2839|2838.75|2838.75|0
1629204130000|2021-08-17 12:42:10|2839.17|2839.17|2839.48|2839.48|2839.48|2839.48|2839.17|2839.17|0
1629204140000|2021-08-17 12:42:20|2839.77|2839.77|2839.87|2839.87|2839.87|2839.87|2839.77|2839.77|0
1629204160000|2021-08-17 12:42:40|2839.92|2839.92|2840.43|2840.43|2840.43|2840.43|2839.92|2839.92|0
1629204170000|2021-08-17 12:42:50|2840.39|2840.39|2839.89|2839.89|2840.39|2840.39|2839.77|2839.77|0
1629204180000|2021-08-17 12:43:00|2839.78|2839.78|2839.67|2839.67|2839.78|2839.78|2839.5|2839.5|0
1629204190000|2021-08-17 12:43:10|2839.5|2839.5|2839.16|2839.16|2839.67|2839.67|2839.16|2839.16|0
1629204210000|2021-08-17 12:43:30|2839.28|2839.28|2839.24|2839.24|2839.31|2839.31|2839.13|2839.13|0
1629204220000|2021-08-17 12:43:40|2839.58|2839.58|2840.54|2840.54|2840.54|2840.54|2839.58|2839.58|0
1629204230000|2021-08-17 12:43:50|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|2840.65|0
1629204270000|2021-08-17 12:44:30|2840.81|2840.81|2840.67|2840.67|2840.81|2840.81|2840.67|2840.67|0
1629204290000|2021-08-17 12:44:50|2840.56|2840.56|2839.76|2839.76|2840.56|2840.56|2839.76|2839.76|0
1629204300000|2021-08-17 12:45:00|2839.71|2839.71|2839.49|2839.49|2839.71|2839.71|2839.32|2839.32|0
1629204310000|2021-08-17 12:45:10|2839.48|2839.48|2839.48|2839.48|2839.48|2839.48|2839.36|2839.36|0
1629204320000|2021-08-17 12:45:20|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|2839.42|0
1629204330000|2021-08-17 12:45:30|2839.84|2839.84|2841.55|2841.55|2841.55|2841.55|2839.84|2839.84|0
1629204340000|2021-08-17 12:45:40|2841.49|2841.49|2840.3|2840.3|2841.49|2841.49|2840.3|2840.3|0
1629204360000|2021-08-17 12:46:00|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|2840.14|0
1629204370000|2021-08-17 12:46:10|2840.03|2840.03|2841.29|2841.29|2841.34|2841.34|2840.03|2840.03|0
1629204380000|2021-08-17 12:46:20|2841.34|2841.34|2841.07|2841.07|2841.34|2841.34|2841.07|2841.07|0
1629204390000|2021-08-17 12:46:30|2841.02|2841.02|2841.85|2841.85|2841.91|2841.91|2841.02|2841.02|0
1629204400000|2021-08-17 12:46:40|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|2841.94|0
1629204410000|2021-08-17 12:46:50|2841.96|2841.96|2841.46|2841.46|2841.96|2841.96|2841.46|2841.46|0
1629204420000|2021-08-17 12:47:00|2841.09|2841.09|2840.97|2840.97|2841.09|2841.09|2840.97|2840.97|0
1629204430000|2021-08-17 12:47:10|2840.86|2840.86|2839.87|2839.87|2840.86|2840.86|2839.87|2839.87|0
1629204440000|2021-08-17 12:47:20|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|2839.81|0
1629204450000|2021-08-17 12:47:30|2839.79|2839.79|2839.25|2839.25|2839.79|2839.79|2839.25|2839.25|0
1629204460000|2021-08-17 12:47:40|2839.08|2839.08|2838.41|2838.41|2839.08|2839.08|2838.41|2838.41|0
1629204470000|2021-08-17 12:47:50|2838.37|2838.37|2837.64|2837.64|2838.37|2838.37|2837.64|2837.64|0
1629204480000|2021-08-17 12:48:00|2837.97|2837.97|2838.02|2838.02|2838.03|2838.03|2837.97|2837.97|0
1629204490000|2021-08-17 12:48:10|2837.85|2837.85|2837.74|2837.74|2837.85|2837.85|2837.74|2837.74|0
1629204500000|2021-08-17 12:48:20|2837.72|2837.72|2837.25|2837.25|2837.72|2837.72|2837.25|2837.25|0
1629204510000|2021-08-17 12:48:30|2837.23|2837.23|2837.08|2837.08|2837.23|2837.23|2837.08|2837.08|0
1629204530000|2021-08-17 12:48:50|2837.19|2837.19|2836.35|2836.35|2837.19|2837.19|2836.35|2836.35|0
1629204540000|2021-08-17 12:49:00|2836.36|2836.36|2835.51|2835.51|2836.36|2836.36|2835.51|2835.51|0
1629204550000|2021-08-17 12:49:10|2835.84|2835.84|2835.79|2835.79|2835.84|2835.84|2835.79|2835.79|0
1629204560000|2021-08-17 12:49:20|2835.9|2835.9|2836.01|2836.01|2836.01|2836.01|2835.9|2835.9|0
1629204570000|2021-08-17 12:49:30|2835.96|2835.96|2835.96|2835.96|2835.96|2835.96|2835.96|2835.96|0
1629204580000|2021-08-17 12:49:40|2836.02|2836.02|2836.07|2836.07|2836.07|2836.07|2836.02|2836.02|0
1629204590000|2021-08-17 12:49:50|2835.91|2835.91|2836.02|2836.02|2836.08|2836.08|2835.91|2835.91|0
1629204600000|2021-08-17 12:50:00|2836.3|2836.3|2836.47|2836.47|2836.47|2836.47|2836.3|2836.3|0
1629204610000|2021-08-17 12:50:10|2836.55|2836.55|2836.88|2836.88|2836.89|2836.89|2836.55|2836.55|0
1629204620000|2021-08-17 12:50:20|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|2837.04|0
1629204630000|2021-08-17 12:50:30|2836.61|2836.61|2836.01|2836.01|2836.61|2836.61|2836.01|2836.01|0
1629204640000|2021-08-17 12:50:40|2835.84|2835.84|2835.78|2835.78|2835.84|2835.84|2835.78|2835.78|0
1629204650000|2021-08-17 12:50:50|2835.73|2835.73|2835.84|2835.84|2835.84|2835.84|2835.73|2835.73|0
1629204660000|2021-08-17 12:51:00|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|2835.79|0
1629204680000|2021-08-17 12:51:20|2835.42|2835.42|2835.5|2835.5|2835.5|2835.5|2835.42|2835.42|0
1629204690000|2021-08-17 12:51:30|2835.61|2835.61|2835.45|2835.45|2835.61|2835.61|2835.39|2835.39|0
1629204700000|2021-08-17 12:51:40|2835.68|2835.68|2835.65|2835.65|2835.68|2835.68|2835.65|2835.65|0
1629204710000|2021-08-17 12:51:50|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|2835.32|0
1629204720000|2021-08-17 12:52:00|2835.41|2835.41|2835.61|2835.61|2835.61|2835.61|2835.41|2835.41|0
1629204730000|2021-08-17 12:52:10|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|2835.94|0
1629204740000|2021-08-17 12:52:20|2836.11|2836.11|2836.38|2836.38|2836.38|2836.38|2836.11|2836.11|0
1629204750000|2021-08-17 12:52:30|2836.59|2836.59|2837.15|2837.15|2837.15|2837.15|2836.59|2836.59|0
1629204760000|2021-08-17 12:52:40|2837.19|2837.19|2837.8|2837.8|2837.8|2837.8|2837.19|2837.19|0
1629204780000|2021-08-17 12:53:00|2837.47|2837.47|2837.58|2837.58|2837.58|2837.58|2837.47|2837.47|0
1629204790000|2021-08-17 12:53:10|2837.47|2837.47|2837.47|2837.47|2837.58|2837.58|2837.41|2837.41|0
1629204800000|2021-08-17 12:53:20|2837.32|2837.32|2837.26|2837.26|2837.32|2837.32|2837.2|2837.2|0
1629204810000|2021-08-17 12:53:30|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|2837.09|0
1629204830000|2021-08-17 12:53:50|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|2836.86|0
1629204840000|2021-08-17 12:54:00|2836.53|2836.53|2836.92|2836.92|2836.92|2836.92|2836.53|2836.53|0
1629204860000|2021-08-17 12:54:20|2837.15|2837.15|2837.09|2837.09|2837.15|2837.15|2837.09|2837.09|0
1629204870000|2021-08-17 12:54:30|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|2837.08|0
1629204880000|2021-08-17 12:54:40|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|2837.16|0
1629204890000|2021-08-17 12:54:50|2837.22|2837.22|2837.54|2837.54|2837.54|2837.54|2837.22|2837.22|0
1629204900000|2021-08-17 12:55:00|2837.58|2837.58|2837.54|2837.54|2837.58|2837.58|2837.54|2837.54|0
1629204910000|2021-08-17 12:55:10|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|2837.43|0
1629204920000|2021-08-17 12:55:20|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|2837.46|0
1629204930000|2021-08-17 12:55:30|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1629204940000|2021-08-17 12:55:40|2837.58|2837.58|2837.58|2837.58|2837.69|2837.69|2837.58|2837.58|0
1629204960000|2021-08-17 12:56:00|2837.86|2837.86|2838.3|2838.3|2838.3|2838.3|2837.86|2837.86|0
1629204970000|2021-08-17 12:56:10|2838.25|2838.25|2838.36|2838.36|2838.36|2838.36|2838.25|2838.25|0
1629204980000|2021-08-17 12:56:20|2838.44|2838.44|2838.27|2838.27|2838.44|2838.44|2838.27|2838.27|0
1629204990000|2021-08-17 12:56:30|2838.44|2838.44|2838.46|2838.46|2838.46|2838.46|2838.44|2838.44|0
1629205000000|2021-08-17 12:56:40|2838.51|2838.51|2838.61|2838.61|2838.62|2838.62|2838.51|2838.51|0
1629205010000|2021-08-17 12:56:50|2838.5|2838.5|2838.39|2838.39|2838.5|2838.5|2838.23|2838.23|0
1629205020000|2021-08-17 12:57:00|2838.56|2838.56|2838.67|2838.67|2838.67|2838.67|2838.56|2838.56|0
1629205030000|2021-08-17 12:57:10|2838.92|2838.92|2839.64|2839.64|2839.64|2839.64|2838.92|2838.92|0
1629205040000|2021-08-17 12:57:20|2839.67|2839.67|2839.5|2839.5|2839.67|2839.67|2839.34|2839.34|0
1629205050000|2021-08-17 12:57:30|2839.17|2839.17|2839.05|2839.05|2839.17|2839.17|2839.05|2839.05|0
1629205070000|2021-08-17 12:57:50|2839|2839|2839.05|2839.05|2839.05|2839.05|2839|2839|0
1629205110000|2021-08-17 12:58:30|2839.11|2839.11|2838.89|2838.89|2839.11|2839.11|2838.89|2838.89|0
1629205120000|2021-08-17 12:58:40|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|2838.72|0
1629205130000|2021-08-17 12:58:50|2838.76|2838.76|2838.93|2838.93|2838.93|2838.93|2838.76|2838.76|0
1629205140000|2021-08-17 12:59:00|2838.97|2838.97|2838.93|2838.93|2838.97|2838.97|2838.93|2838.93|0
1629205150000|2021-08-17 12:59:10|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|2839.05|0
1629205160000|2021-08-17 12:59:20|2839.1|2839.1|2839.6|2839.6|2839.6|2839.6|2839.1|2839.1|0
1629205170000|2021-08-17 12:59:30|2839.94|2839.94|2840.61|2840.61|2840.61|2840.61|2839.94|2839.94|0
1629205180000|2021-08-17 12:59:40|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|2840.63|0
1629205190000|2021-08-17 12:59:50|2841.13|2841.13|2841.07|2841.07|2841.13|2841.13|2840.79|2840.79|0
1629205200000|2021-08-17 13:00:00|2840.68|2840.68|2840.51|2840.51|2840.72|2840.72|2840.47|2840.47|0
1629205220000|2021-08-17 13:00:20|2840.35|2840.35|2840.49|2840.49|2840.49|2840.49|2840.24|2840.24|0
1629205230000|2021-08-17 13:00:30|2840.51|2840.51|2840.45|2840.45|2840.51|2840.51|2840.45|2840.45|0
1629205240000|2021-08-17 13:00:40|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|2840.62|0
1629205270000|2021-08-17 13:01:10|2840.29|2840.29|2840.18|2840.18|2840.29|2840.29|2840.18|2840.18|0
1629205280000|2021-08-17 13:01:20|2840.34|2840.34|2840.5|2840.5|2840.51|2840.51|2840.34|2840.34|0
1629205290000|2021-08-17 13:01:30|2840.33|2840.33|2840.12|2840.12|2840.33|2840.33|2840.12|2840.12|0
1629205300000|2021-08-17 13:01:40|2840.04|2840.04|2839.89|2839.89|2840.04|2840.04|2839.72|2839.72|0
1629205310000|2021-08-17 13:01:50|2840|2840|2840.05|2840.05|2840.05|2840.05|2840|2840|0
1629205320000|2021-08-17 13:02:00|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|2840.02|0
1629205330000|2021-08-17 13:02:10|2839.97|2839.97|2839.74|2839.74|2839.97|2839.97|2839.74|2839.74|0
1629205340000|2021-08-17 13:02:20|2839.57|2839.57|2839.3|2839.3|2839.57|2839.57|2839.3|2839.3|0
1629205360000|2021-08-17 13:02:40|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|0
1629205370000|2021-08-17 13:02:50|2839.28|2839.28|2839.34|2839.34|2839.34|2839.34|2839.28|2839.28|0
1629205380000|2021-08-17 13:03:00|2839.51|2839.51|2839.56|2839.56|2839.56|2839.56|2839.51|2839.51|0
1629205390000|2021-08-17 13:03:10|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|2839.55|0
1629205400000|2021-08-17 13:03:20|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|2839.39|0
1629205410000|2021-08-17 13:03:30|2839.5|2839.5|2840.52|2840.52|2840.56|2840.56|2839.5|2839.5|0
1629205420000|2021-08-17 13:03:40|2840.57|2840.57|2840.67|2840.67|2840.67|2840.67|2840.57|2840.57|0
1629205430000|2021-08-17 13:03:50|2840.83|2840.83|2840.77|2840.77|2840.93|2840.93|2840.77|2840.77|0
1629205440000|2021-08-17 13:04:00|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|2841.1|0
1629205460000|2021-08-17 13:04:20|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|2841.15|0
1629205470000|2021-08-17 13:04:30|2841.21|2841.21|2841|2841|2841.27|2841.27|2840.67|2840.67|0
1629205490000|2021-08-17 13:04:50|2841.37|2841.37|2841.37|2841.37|2841.41|2841.41|2841.37|2841.37|0
1629205500000|2021-08-17 13:05:00|2841.39|2841.39|2841.55|2841.55|2841.55|2841.55|2841.39|2841.39|0
1629205510000|2021-08-17 13:05:10|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|2841.47|0
1629205520000|2021-08-17 13:05:20|2840.91|2840.91|2840.86|2840.86|2840.97|2840.97|2840.86|2840.86|0
1629205530000|2021-08-17 13:05:30|2840.35|2840.35|2840.27|2840.27|2840.35|2840.35|2840.27|2840.27|0
1629205540000|2021-08-17 13:05:40|2840.21|2840.21|2840.21|2840.21|2840.32|2840.32|2840.21|2840.21|0
1629205560000|2021-08-17 13:06:00|2839.88|2839.88|2839.76|2839.76|2839.88|2839.88|2839.71|2839.71|0
1629205570000|2021-08-17 13:06:10|2839.82|2839.82|2839.88|2839.88|2839.88|2839.88|2839.82|2839.82|0
1629205580000|2021-08-17 13:06:20|2839.84|2839.84|2839.76|2839.76|2839.84|2839.84|2839.65|2839.65|0
1629205590000|2021-08-17 13:06:30|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|2839.72|0
1629205600000|2021-08-17 13:06:40|2839.78|2839.78|2840.06|2840.06|2840.06|2840.06|2839.78|2839.78|0
1629205610000|2021-08-17 13:06:50|2840.05|2840.05|2840.03|2840.03|2840.05|2840.05|2839.97|2839.97|0
1629205620000|2021-08-17 13:07:00|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|2839.64|0
1629205630000|2021-08-17 13:07:10|2839.32|2839.32|2838.97|2838.97|2839.32|2839.32|2838.96|2838.96|0
1629205640000|2021-08-17 13:07:20|2838.75|2838.75|2838.71|2838.71|2838.87|2838.87|2838.71|2838.71|0
1629205660000|2021-08-17 13:07:40|2838.65|2838.65|2838.71|2838.71|2838.82|2838.82|2838.65|2838.65|0
1629205670000|2021-08-17 13:07:50|2838.65|2838.65|2838.54|2838.54|2838.65|2838.65|2838.54|2838.54|0
1629205680000|2021-08-17 13:08:00|2838.5|2838.5|2837.67|2837.67|2838.5|2838.5|2837.67|2837.67|0
1629205690000|2021-08-17 13:08:10|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|2837.5|0
1629205700000|2021-08-17 13:08:20|2837.44|2837.44|2837.46|2837.46|2837.61|2837.61|2837.44|2837.44|0
1629205720000|2021-08-17 13:08:40|2837.68|2837.68|2837.82|2837.82|2837.85|2837.85|2837.68|2837.68|0
1629205730000|2021-08-17 13:08:50|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|2837.87|0
1629205740000|2021-08-17 13:09:00|2837.1|2837.1|2836.75|2836.75|2837.1|2837.1|2836.75|2836.75|0
1629205750000|2021-08-17 13:09:10|2836.86|2836.86|2837.46|2837.46|2837.46|2837.46|2836.86|2836.86|0
1629205760000|2021-08-17 13:09:20|2837.4|2837.4|2837.49|2837.49|2837.49|2837.49|2837.4|2837.4|0
1629205780000|2021-08-17 13:09:40|2837.38|2837.38|2837.15|2837.15|2837.38|2837.38|2837.15|2837.15|0
1629205790000|2021-08-17 13:09:50|2837.2|2837.2|2836.73|2836.73|2837.26|2837.26|2836.73|2836.73|0
1629205800000|2021-08-17 13:10:00|2836.69|2836.69|2836.8|2836.8|2836.8|2836.8|2836.69|2836.69|0
1629205820000|2021-08-17 13:10:20|2836.84|2836.84|2836.93|2836.93|2836.93|2836.93|2836.84|2836.84|0
1629205850000|2021-08-17 13:10:50|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|2836.95|0
1629205860000|2021-08-17 13:11:00|2837.45|2837.45|2837.62|2837.62|2837.79|2837.79|2837.45|2837.45|0
1629205880000|2021-08-17 13:11:20|2837.68|2837.68|2837.53|2837.53|2837.68|2837.68|2837.53|2837.53|0
1629205910000|2021-08-17 13:11:50|2837.26|2837.26|2836.7|2836.7|2837.26|2837.26|2836.7|2836.7|0
1629205920000|2021-08-17 13:12:00|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|2836.87|0
1629205930000|2021-08-17 13:12:10|2836.75|2836.75|2837.03|2837.03|2837.03|2837.03|2836.75|2836.75|0
1629205950000|2021-08-17 13:12:30|2836.71|2836.71|2836.82|2836.82|2836.82|2836.82|2836.65|2836.65|0
1629205980000|2021-08-17 13:13:00|2836.72|2836.72|2836.61|2836.61|2836.72|2836.72|2836.61|2836.61|0
1629205990000|2021-08-17 13:13:10|2836.66|2836.66|2837.52|2837.52|2837.52|2837.52|2836.66|2836.66|0
1629206000000|2021-08-17 13:13:20|2837.64|2837.64|2837.66|2837.66|2837.69|2837.69|2837.64|2837.64|0
1629206020000|2021-08-17 13:13:40|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|2837.76|0
1629206030000|2021-08-17 13:13:50|2837.59|2837.59|2837.65|2837.65|2837.65|2837.65|2837.53|2837.53|0
1629206050000|2021-08-17 13:14:10|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|2837.61|0
1629206060000|2021-08-17 13:14:20|2837.72|2837.72|2837.87|2837.87|2837.87|2837.87|2837.72|2837.72|0
1629206070000|2021-08-17 13:14:30|2837.66|2837.66|2837.83|2837.83|2837.83|2837.83|2837.66|2837.66|0
1629206080000|2021-08-17 13:14:40|2837.66|2837.66|2837.44|2837.44|2837.66|2837.66|2837.44|2837.44|0
1629206100000|2021-08-17 13:15:00|2837.52|2837.52|2837.35|2837.35|2837.52|2837.52|2837.35|2837.35|0
1629206130000|2021-08-17 13:15:30|2837.18|2837.18|2837.46|2837.46|2837.52|2837.52|2837.18|2837.18|0
1629206140000|2021-08-17 13:15:40|2837.5|2837.5|2837.16|2837.16|2837.65|2837.65|2837.16|2837.16|0
1629206160000|2021-08-17 13:16:00|2837.05|2837.05|2836.71|2836.71|2837.05|2837.05|2836.71|2836.71|0
1629206170000|2021-08-17 13:16:10|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|2836.66|0
1629206180000|2021-08-17 13:16:20|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|2836.82|0
1629206200000|2021-08-17 13:16:40|2836.81|2836.81|2836.67|2836.67|2836.84|2836.84|2836.67|2836.67|0
1629206210000|2021-08-17 13:16:50|2836.89|2836.89|2836.94|2836.94|2836.94|2836.94|2836.89|2836.89|0
1629206220000|2021-08-17 13:17:00|2837.02|2837.02|2837.03|2837.03|2837.03|2837.03|2837.02|2837.02|0
1629206230000|2021-08-17 13:17:10|2837.05|2837.05|2837.16|2837.16|2837.16|2837.16|2837.05|2837.05|0
1629206240000|2021-08-17 13:17:20|2837.59|2837.59|2838.13|2838.13|2838.13|2838.13|2837.59|2837.59|0
1629206250000|2021-08-17 13:17:30|2838.3|2838.3|2839.6|2839.6|2839.6|2839.6|2838.3|2838.3|0
1629206260000|2021-08-17 13:17:40|2839.54|2839.54|2838.76|2838.76|2839.54|2839.54|2838.76|2838.76|0
1629206270000|2021-08-17 13:17:50|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|2838.81|0
1629206280000|2021-08-17 13:18:00|2839.85|2839.85|2841.16|2841.16|2841.55|2841.55|2839.85|2839.85|0
1629206290000|2021-08-17 13:18:10|2841.07|2841.07|2841.32|2841.32|2841.32|2841.32|2841.07|2841.07|0
1629206300000|2021-08-17 13:18:20|2841.37|2841.37|2841.33|2841.33|2841.37|2841.37|2841.31|2841.31|0
1629206310000|2021-08-17 13:18:30|2841.28|2841.28|2841.22|2841.22|2841.28|2841.28|2841.22|2841.22|0
1629206320000|2021-08-17 13:18:40|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|2841.38|0
1629206340000|2021-08-17 13:19:00|2841.33|2841.33|2841.11|2841.11|2841.33|2841.33|2841.11|2841.11|0
1629206350000|2021-08-17 13:19:10|2841.07|2841.07|2840.92|2840.92|2841.07|2841.07|2840.92|2840.92|0
1629206360000|2021-08-17 13:19:20|2840.86|2840.86|2840.74|2840.74|2840.86|2840.86|2840.74|2840.74|0
1629206370000|2021-08-17 13:19:30|2840.62|2840.62|2840.79|2840.79|2840.79|2840.79|2840.62|2840.62|0
1629206380000|2021-08-17 13:19:40|2840.87|2840.87|2840.84|2840.84|2840.93|2840.93|2840.84|2840.84|0
1629206390000|2021-08-17 13:19:50|2840.51|2840.51|2840.36|2840.36|2840.51|2840.51|2840|2840|0
1629206400000|2021-08-17 13:20:00|2840.47|2840.47|2840.53|2840.53|2840.53|2840.53|2840.36|2840.36|0
1629206410000|2021-08-17 13:20:10|2840.03|2840.03|2839.93|2839.93|2840.03|2840.03|2839.66|2839.66|0
1629206450000|2021-08-17 13:20:50|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|2840.15|0
1629206460000|2021-08-17 13:21:00|2840.19|2840.19|2841.28|2841.28|2841.28|2841.28|2840.19|2840.19|0
1629206470000|2021-08-17 13:21:10|2841.11|2841.11|2840.3|2840.3|2841.11|2841.11|2840.3|2840.3|0
1629206480000|2021-08-17 13:21:20|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|2840.41|0
1629206490000|2021-08-17 13:21:30|2840.3|2840.3|2840.64|2840.64|2840.64|2840.64|2840.3|2840.3|0
1629206500000|2021-08-17 13:21:40|2840.8|2840.8|2840.97|2840.97|2840.97|2840.97|2840.8|2840.8|0
1629206510000|2021-08-17 13:21:50|2841.03|2841.03|2841.66|2841.66|2841.66|2841.66|2841.03|2841.03|0
1629206520000|2021-08-17 13:22:00|2841.82|2841.82|2841.91|2841.91|2841.91|2841.91|2841.82|2841.82|0
1629206530000|2021-08-17 13:22:10|2841.85|2841.85|2841.85|2841.85|2841.86|2841.86|2841.85|2841.85|0
1629206540000|2021-08-17 13:22:20|2842.14|2842.14|2842.44|2842.44|2842.44|2842.44|2842.14|2842.14|0
1629206550000|2021-08-17 13:22:30|2842.61|2842.61|2842.93|2842.93|2842.93|2842.93|2842.61|2842.61|0
1629206560000|2021-08-17 13:22:40|2842.87|2842.87|2841.92|2841.92|2842.87|2842.87|2841.92|2841.92|0
1629206580000|2021-08-17 13:23:00|2842.09|2842.09|2842.2|2842.2|2842.2|2842.2|2842.09|2842.09|0
1629206590000|2021-08-17 13:23:10|2842.03|2842.03|2842.08|2842.08|2842.08|2842.08|2842.03|2842.03|0
1629206600000|2021-08-17 13:23:20|2841.91|2841.91|2841.74|2841.74|2841.91|2841.91|2841.74|2841.74|0
1629206620000|2021-08-17 13:23:40|2842.08|2842.08|2842.23|2842.23|2842.23|2842.23|2842.08|2842.08|0
1629206630000|2021-08-17 13:23:50|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|2842.56|0
1629206640000|2021-08-17 13:24:00|2842.62|2842.62|2842.66|2842.66|2842.66|2842.66|2842.62|2842.62|0
1629206650000|2021-08-17 13:24:10|2842.77|2842.77|2842.75|2842.75|2842.96|2842.96|2842.75|2842.75|0
1629206680000|2021-08-17 13:24:40|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|2842.81|0
1629206690000|2021-08-17 13:24:50|2842.47|2842.47|2842.36|2842.36|2842.47|2842.47|2842.36|2842.36|0
1629206700000|2021-08-17 13:25:00|2842.41|2842.41|2843.27|2843.27|2843.27|2843.27|2842.41|2842.41|0
1629206710000|2021-08-17 13:25:10|2843.56|2843.56|2843.11|2843.11|2843.56|2843.56|2843.03|2843.03|0
1629206730000|2021-08-17 13:25:30|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|2843.06|0
1629206740000|2021-08-17 13:25:40|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|2842.89|0
1629206770000|2021-08-17 13:26:10|2842.77|2842.77|2843.27|2843.27|2843.27|2843.27|2842.77|2842.77|0
1629206780000|2021-08-17 13:26:20|2843.44|2843.44|2843.46|2843.46|2843.56|2843.56|2843.44|2843.44|0
1629206790000|2021-08-17 13:26:30|2843.42|2843.42|2843.48|2843.48|2843.53|2843.53|2843.42|2843.42|0
1629206810000|2021-08-17 13:26:50|2843.42|2843.42|2843.95|2843.95|2844.03|2844.03|2843.42|2843.42|0
1629206820000|2021-08-17 13:27:00|2843.89|2843.89|2843.75|2843.75|2843.89|2843.89|2843.75|2843.75|0
1629206830000|2021-08-17 13:27:10|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|2843.79|0
1629206840000|2021-08-17 13:27:20|2843.77|2843.77|2843.74|2843.74|2843.77|2843.77|2843.74|2843.74|0
1629206850000|2021-08-17 13:27:30|2843.68|2843.68|2843.46|2843.46|2843.68|2843.68|2843.41|2843.41|0
1629206860000|2021-08-17 13:27:40|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|2843.45|0
1629206880000|2021-08-17 13:28:00|2843.17|2843.17|2843.29|2843.29|2843.39|2843.39|2843.17|2843.17|0
1629206890000|2021-08-17 13:28:10|2843.21|2843.21|2843.09|2843.09|2843.21|2843.21|2842.98|2842.98|0
1629206910000|2021-08-17 13:28:30|2843.07|2843.07|2843.05|2843.05|2843.07|2843.07|2842.99|2842.99|0
1629206920000|2021-08-17 13:28:40|2843.11|2843.11|2843|2843|2843.11|2843.11|2843|2843|0
1629206930000|2021-08-17 13:28:50|2842.83|2842.83|2842.67|2842.67|2842.83|2842.83|2842.67|2842.67|0
1629206940000|2021-08-17 13:29:00|2842.61|2842.61|2842.52|2842.52|2842.61|2842.61|2842.47|2842.47|0
1629206950000|2021-08-17 13:29:10|2842.35|2842.35|2842.52|2842.52|2842.52|2842.52|2842.35|2842.35|0
1629206960000|2021-08-17 13:29:20|2842.3|2842.3|2843.41|2843.41|2843.41|2843.41|2842.13|2842.13|0
1629206970000|2021-08-17 13:29:30|2843.47|2843.47|2843.43|2843.43|2843.47|2843.47|2843.43|2843.43|0
1629206980000|2021-08-17 13:29:40|2843.37|2843.37|2843.36|2843.36|2843.37|2843.37|2843.36|2843.36|0
1629206990000|2021-08-17 13:29:50|2842.91|2842.91|2842.73|2842.73|2842.97|2842.97|2842.73|2842.73|0
1629207000000|2021-08-17 13:30:00|2842.67|2842.67|2841.9|2841.9|2843.2|2843.2|2841.9|2841.9|0
1629207010000|2021-08-17 13:30:10|2842.24|2842.24|2843.3|2843.3|2843.88|2843.88|2842.24|2842.24|0
1629207020000|2021-08-17 13:30:20|2842.74|2842.74|2842.76|2842.76|2842.87|2842.87|2842.65|2842.65|0
1629207030000|2021-08-17 13:30:30|2842.87|2842.87|2843.02|2843.02|2843.02|2843.02|2842.67|2842.67|0
1629207040000|2021-08-17 13:30:40|2842.86|2842.86|2845|2845|2845|2845|2842.86|2842.86|0
1629207050000|2021-08-17 13:30:50|2844.94|2844.94|2845.11|2845.11|2845.11|2845.11|2844.8|2844.8|0
1629207060000|2021-08-17 13:31:00|2845.07|2845.07|2845.13|2845.13|2845.13|2845.13|2843.92|2843.92|0
1629207070000|2021-08-17 13:31:10|2844.69|2844.69|2847.54|2847.54|2847.54|2847.54|2844.69|2844.69|0
1629207080000|2021-08-17 13:31:20|2847.21|2847.21|2846.95|2846.95|2847.21|2847.21|2846.95|2846.95|0
1629207090000|2021-08-17 13:31:30|2846.6|2846.6|2845.09|2845.09|2846.6|2846.6|2844.48|2844.48|0
1629207100000|2021-08-17 13:31:40|2845.1|2845.1|2845.77|2845.77|2845.98|2845.98|2845.1|2845.1|0
1629207110000|2021-08-17 13:31:50|2845.44|2845.44|2845.1|2845.1|2845.44|2845.44|2845.1|2845.1|0
1629207120000|2021-08-17 13:32:00|2844.77|2844.77|2844.02|2844.02|2844.77|2844.77|2843.85|2843.85|0
1629207130000|2021-08-17 13:32:10|2844.13|2844.13|2845.63|2845.63|2845.63|2845.63|2844.13|2844.13|0
1629207140000|2021-08-17 13:32:20|2845.74|2845.74|2846.05|2846.05|2846.05|2846.05|2845.74|2845.74|0
1629207150000|2021-08-17 13:32:30|2845.99|2845.99|2845.31|2845.31|2845.99|2845.99|2845.31|2845.31|0
1629207160000|2021-08-17 13:32:40|2844.97|2844.97|2844.75|2844.75|2844.97|2844.97|2844.75|2844.75|0
1629207170000|2021-08-17 13:32:50|2844.26|2844.26|2842.75|2842.75|2844.26|2844.26|2842.75|2842.75|0
1629207180000|2021-08-17 13:33:00|2842.66|2842.66|2843.94|2843.94|2843.94|2843.94|2842.66|2842.66|0
1629207190000|2021-08-17 13:33:10|2843.88|2843.88|2844.11|2844.11|2844.11|2844.11|2843.88|2843.88|0
1629207200000|2021-08-17 13:33:20|2843.89|2843.89|2844|2844|2844|2844|2843.89|2843.89|0
1629207210000|2021-08-17 13:33:30|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|2844.09|0
1629207220000|2021-08-17 13:33:40|2844.25|2844.25|2844.25|2844.25|2844.42|2844.42|2844.25|2844.25|0
1629207230000|2021-08-17 13:33:50|2844.36|2844.36|2845.02|2845.02|2845.23|2845.23|2844.36|2844.36|0
1629207240000|2021-08-17 13:34:00|2844.97|2844.97|2843.38|2843.38|2844.97|2844.97|2843.38|2843.38|0
1629207250000|2021-08-17 13:34:10|2842.69|2842.69|2841.6|2841.6|2842.69|2842.69|2841.6|2841.6|0
1629207260000|2021-08-17 13:34:20|2841.72|2841.72|2842.05|2842.05|2842.05|2842.05|2841.72|2841.72|0
1629207270000|2021-08-17 13:34:30|2842.16|2842.16|2843.9|2843.9|2844.67|2844.67|2842.16|2842.16|0
1629207280000|2021-08-17 13:34:40|2843.96|2843.96|2844.73|2844.73|2844.73|2844.73|2843.84|2843.84|0
1629207290000|2021-08-17 13:34:50|2844.96|2844.96|2845.4|2845.4|2845.4|2845.4|2844.96|2844.96|0
1629207300000|2021-08-17 13:35:00|2845.44|2845.44|2847.29|2847.29|2848.31|2848.31|2845.44|2845.44|0
1629207310000|2021-08-17 13:35:10|2847.19|2847.19|2847.73|2847.73|2847.73|2847.73|2846.96|2846.96|0
1629207320000|2021-08-17 13:35:20|2847.79|2847.79|2846.98|2846.98|2848.1|2848.1|2846.98|2846.98|0
1629207330000|2021-08-17 13:35:30|2847.31|2847.31|2847.94|2847.94|2847.94|2847.94|2847.31|2847.31|0
1629207340000|2021-08-17 13:35:40|2847.83|2847.83|2846.52|2846.52|2847.83|2847.83|2846.52|2846.52|0
1629207350000|2021-08-17 13:35:50|2846.58|2846.58|2845.33|2845.33|2846.58|2846.58|2845.33|2845.33|0
1629207360000|2021-08-17 13:36:00|2845.24|2845.24|2845.22|2845.22|2845.24|2845.24|2845.22|2845.22|0
1629207370000|2021-08-17 13:36:10|2845.05|2845.05|2845.16|2845.16|2845.38|2845.38|2845.05|2845.05|0
1629207380000|2021-08-17 13:36:20|2844.94|2844.94|2844.85|2844.85|2844.94|2844.94|2844.79|2844.79|0
1629207390000|2021-08-17 13:36:30|2844.68|2844.68|2845.4|2845.4|2845.4|2845.4|2844.68|2844.68|0
1629207400000|2021-08-17 13:36:40|2845.62|2845.62|2847.38|2847.38|2847.46|2847.46|2845.62|2845.62|0
1629207410000|2021-08-17 13:36:50|2847.44|2847.44|2847.55|2847.55|2847.61|2847.61|2847.44|2847.44|0
1629207420000|2021-08-17 13:37:00|2847.44|2847.44|2846.85|2846.85|2847.49|2847.49|2846.76|2846.76|0
1629207430000|2021-08-17 13:37:10|2846.1|2846.1|2845.57|2845.57|2846.1|2846.1|2845.13|2845.13|0
1629207440000|2021-08-17 13:37:20|2845.74|2845.74|2845.9|2845.9|2845.9|2845.9|2845.74|2845.74|0
1629207450000|2021-08-17 13:37:30|2846.13|2846.13|2845.16|2845.16|2846.17|2846.17|2845.16|2845.16|0
1629207460000|2021-08-17 13:37:40|2845.11|2845.11|2845.01|2845.01|2845.11|2845.11|2845.01|2845.01|0
1629207470000|2021-08-17 13:37:50|2844.84|2844.84|2844.76|2844.76|2844.93|2844.93|2844.76|2844.76|0
1629207480000|2021-08-17 13:38:00|2844.93|2844.93|2843.27|2843.27|2844.93|2844.93|2843.27|2843.27|0
1629207490000|2021-08-17 13:38:10|2843.44|2843.44|2843.77|2843.77|2843.83|2843.83|2843.44|2843.44|0
1629207500000|2021-08-17 13:38:20|2843.6|2843.6|2843.18|2843.18|2843.6|2843.6|2843.07|2843.07|0
1629207510000|2021-08-17 13:38:30|2843.2|2843.2|2843.55|2843.55|2843.55|2843.55|2843.2|2843.2|0
1629207520000|2021-08-17 13:38:40|2843.71|2843.71|2844.01|2844.01|2844.21|2844.21|2843.71|2843.71|0
1629207530000|2021-08-17 13:38:50|2843.96|2843.96|2845.1|2845.1|2845.1|2845.1|2843.96|2843.96|0
1629207540000|2021-08-17 13:39:00|2845.19|2845.19|2845.71|2845.71|2846.17|2846.17|2845.19|2845.19|0
1629207550000|2021-08-17 13:39:10|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|2845.66|0
1629207560000|2021-08-17 13:39:20|2845.5|2845.5|2845.62|2845.62|2845.62|2845.62|2844.88|2844.88|0
1629207570000|2021-08-17 13:39:30|2845.5|2845.5|2845.99|2845.99|2846.05|2846.05|2845.5|2845.5|0
1629207580000|2021-08-17 13:39:40|2846.36|2846.36|2846.96|2846.96|2846.96|2846.96|2846.36|2846.36|0
1629207590000|2021-08-17 13:39:50|2847.07|2847.07|2847.17|2847.17|2847.24|2847.24|2847.07|2847.07|0
1629207600000|2021-08-17 13:40:00|2847.11|2847.11|2847.94|2847.94|2847.94|2847.94|2847.11|2847.11|0
1629207610000|2021-08-17 13:40:10|2847.96|2847.96|2848.82|2848.82|2849.54|2849.54|2847.96|2847.96|0
1629207620000|2021-08-17 13:40:20|2848.59|2848.59|2848.24|2848.24|2848.81|2848.81|2847.9|2847.9|0
1629207630000|2021-08-17 13:40:30|2848.07|2848.07|2846.6|2846.6|2848.07|2848.07|2846.6|2846.6|0
1629207640000|2021-08-17 13:40:40|2846.55|2846.55|2845.65|2845.65|2846.75|2846.75|2845.65|2845.65|0
1629207650000|2021-08-17 13:40:50|2845.94|2845.94|2845.37|2845.37|2845.94|2845.94|2845.37|2845.37|0
1629207660000|2021-08-17 13:41:00|2845.32|2845.32|2844.37|2844.37|2845.32|2845.32|2844.37|2844.37|0
1629207670000|2021-08-17 13:41:10|2844.29|2844.29|2843.97|2843.97|2844.4|2844.4|2843.97|2843.97|0
1629207680000|2021-08-17 13:41:20|2844.08|2844.08|2843.69|2843.69|2844.25|2844.25|2843.58|2843.58|0
1629207690000|2021-08-17 13:41:30|2843.63|2843.63|2843.52|2843.52|2843.63|2843.63|2843.19|2843.19|0
1629207700000|2021-08-17 13:41:40|2843.63|2843.63|2843.58|2843.58|2843.67|2843.67|2843.58|2843.58|0
1629207710000|2021-08-17 13:41:50|2843.36|2843.36|2843.17|2843.17|2843.52|2843.52|2843.17|2843.17|0
1629207720000|2021-08-17 13:42:00|2842.84|2842.84|2842.83|2842.83|2842.84|2842.84|2842.32|2842.32|0
1629207730000|2021-08-17 13:42:10|2843.28|2843.28|2843.32|2843.32|2843.48|2843.48|2843.28|2843.28|0
1629207740000|2021-08-17 13:42:20|2843.15|2843.15|2843.68|2843.68|2843.68|2843.68|2842.83|2842.83|0
1629207750000|2021-08-17 13:42:30|2843.91|2843.91|2843.65|2843.65|2843.91|2843.91|2843.58|2843.58|0
1629207760000|2021-08-17 13:42:40|2843.6|2843.6|2842.93|2842.93|2843.6|2843.6|2842.93|2842.93|0
1629207770000|2021-08-17 13:42:50|2842.98|2842.98|2842.92|2842.92|2842.98|2842.98|2842.92|2842.92|0
1629207780000|2021-08-17 13:43:00|2843.08|2843.08|2843.03|2843.03|2843.14|2843.14|2843.03|2843.03|0
1629207790000|2021-08-17 13:43:10|2843.56|2843.56|2844.85|2844.85|2844.85|2844.85|2843.51|2843.51|0
1629207800000|2021-08-17 13:43:20|2844.93|2844.93|2845.32|2845.32|2845.32|2845.32|2844.93|2844.93|0
1629207810000|2021-08-17 13:43:30|2845.23|2845.23|2845.27|2845.27|2845.27|2845.27|2844.93|2844.93|0
1629207820000|2021-08-17 13:43:40|2844.94|2844.94|2844.69|2844.69|2844.94|2844.94|2844.63|2844.63|0
1629207830000|2021-08-17 13:43:50|2844.73|2844.73|2845.59|2845.59|2845.59|2845.59|2844.68|2844.68|0
1629207840000|2021-08-17 13:44:00|2845.87|2845.87|2845.98|2845.98|2846.04|2846.04|2845.87|2845.87|0
1629207850000|2021-08-17 13:44:10|2846.02|2846.02|2846.52|2846.52|2846.52|2846.52|2846.02|2846.02|0
1629207860000|2021-08-17 13:44:20|2846.57|2846.57|2846.46|2846.46|2846.63|2846.63|2846.35|2846.35|0
1629207870000|2021-08-17 13:44:30|2846.5|2846.5|2847.47|2847.47|2847.47|2847.47|2846.5|2846.5|0
1629207880000|2021-08-17 13:44:40|2847.64|2847.64|2847.78|2847.78|2847.78|2847.78|2847.27|2847.27|0
1629207890000|2021-08-17 13:44:50|2847.61|2847.61|2847.37|2847.37|2847.86|2847.86|2847.27|2847.27|0
1629207900000|2021-08-17 13:45:00|2847.76|2847.76|2848.13|2848.13|2848.19|2848.19|2847.76|2847.76|0
1629207910000|2021-08-17 13:45:10|2847.96|2847.96|2847.16|2847.16|2847.96|2847.96|2847.16|2847.16|0
1629207920000|2021-08-17 13:45:20|2847.21|2847.21|2847.64|2847.64|2847.64|2847.64|2846.88|2846.88|0
1629207930000|2021-08-17 13:45:30|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|2847.7|0
1629207940000|2021-08-17 13:45:40|2847.59|2847.59|2848.57|2848.57|2848.76|2848.76|2847.59|2847.59|0
1629207950000|2021-08-17 13:45:50|2848.4|2848.4|2847.63|2847.63|2848.4|2848.4|2847.63|2847.63|0
1629207960000|2021-08-17 13:46:00|2847.54|2847.54|2846.4|2846.4|2847.54|2847.54|2846.4|2846.4|0
1629207970000|2021-08-17 13:46:10|2845.24|2845.24|2844.67|2844.67|2845.24|2845.24|2844.45|2844.45|0
1629207980000|2021-08-17 13:46:20|2844.65|2844.65|2845.28|2845.28|2845.28|2845.28|2844.65|2844.65|0
1629207990000|2021-08-17 13:46:30|2844.78|2844.78|2844.39|2844.39|2844.78|2844.78|2844.39|2844.39|0
1629208000000|2021-08-17 13:46:40|2844.72|2844.72|2844.44|2844.44|2844.72|2844.72|2844.44|2844.44|0
1629208010000|2021-08-17 13:46:50|2844.4|2844.4|2842.8|2842.8|2844.4|2844.4|2842.8|2842.8|0
1629208020000|2021-08-17 13:47:00|2843.13|2843.13|2843.08|2843.08|2843.13|2843.13|2843.02|2843.02|0
1629208030000|2021-08-17 13:47:10|2843.04|2843.04|2843.13|2843.13|2843.13|2843.13|2842.54|2842.54|0
1629208040000|2021-08-17 13:47:20|2843.19|2843.19|2842.85|2842.85|2843.19|2843.19|2842.85|2842.85|0
1629208050000|2021-08-17 13:47:30|2843.02|2843.02|2843.19|2843.19|2843.24|2843.24|2843.02|2843.02|0
1629208060000|2021-08-17 13:47:40|2843.24|2843.24|2842.52|2842.52|2843.24|2843.24|2842.4|2842.4|0
1629208070000|2021-08-17 13:47:50|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|2842.41|0
1629208080000|2021-08-17 13:48:00|2842.85|2842.85|2843.02|2843.02|2843.02|2843.02|2842.85|2842.85|0
1629208090000|2021-08-17 13:48:10|2843.18|2843.18|2843.05|2843.05|2843.22|2843.22|2843.01|2843.01|0
1629208100000|2021-08-17 13:48:20|2843.01|2843.01|2842.9|2842.9|2843.01|2843.01|2842.9|2842.9|0
1629208110000|2021-08-17 13:48:30|2842.82|2842.82|2842.88|2842.88|2842.88|2842.88|2842.82|2842.82|0
1629208120000|2021-08-17 13:48:40|2842.96|2842.96|2842.32|2842.32|2843.27|2843.27|2842.27|2842.27|0
1629208130000|2021-08-17 13:48:50|2842.16|2842.16|2842.17|2842.17|2842.17|2842.17|2842.11|2842.11|0
1629208140000|2021-08-17 13:49:00|2842.06|2842.06|2842|2842|2842.17|2842.17|2842|2842|0
1629208150000|2021-08-17 13:49:10|2842.06|2842.06|2842.45|2842.45|2842.45|2842.45|2842.06|2842.06|0
1629208160000|2021-08-17 13:49:20|2842.11|2842.11|2842.28|2842.28|2842.34|2842.34|2841.96|2841.96|0
1629208170000|2021-08-17 13:49:30|2842.17|2842.17|2842.11|2842.11|2842.17|2842.17|2842.11|2842.11|0
1629208180000|2021-08-17 13:49:40|2841.95|2841.95|2843.56|2843.56|2843.56|2843.56|2841.95|2841.95|0
1629208190000|2021-08-17 13:49:50|2843.5|2843.5|2842.82|2842.82|2843.5|2843.5|2842.79|2842.79|0
1629208200000|2021-08-17 13:50:00|2842.61|2842.61|2842.44|2842.44|2842.62|2842.62|2842.27|2842.27|0
1629208210000|2021-08-17 13:50:10|2842.84|2842.84|2842.8|2842.8|2842.84|2842.84|2842.63|2842.63|0
1629208220000|2021-08-17 13:50:20|2842.86|2842.86|2843.16|2843.16|2843.16|2843.16|2842.86|2842.86|0
1629208230000|2021-08-17 13:50:30|2843.21|2843.21|2842.37|2842.37|2843.21|2843.21|2842.2|2842.2|0
1629208240000|2021-08-17 13:50:40|2842.7|2842.7|2842.63|2842.63|2843.09|2843.09|2842.63|2842.63|0
1629208250000|2021-08-17 13:50:50|2842.25|2842.25|2841.1|2841.1|2842.31|2842.31|2841.1|2841.1|0
1629208260000|2021-08-17 13:51:00|2840.93|2840.93|2841.3|2841.3|2841.3|2841.3|2840.93|2840.93|0
1629208270000|2021-08-17 13:51:10|2841.47|2841.47|2841.8|2841.8|2841.83|2841.83|2841.47|2841.47|0
1629208290000|2021-08-17 13:51:30|2841.47|2841.47|2841.01|2841.01|2841.47|2841.47|2841.01|2841.01|0
1629208300000|2021-08-17 13:51:40|2840.92|2840.92|2840.86|2840.86|2840.92|2840.92|2840.86|2840.86|0
1629208310000|2021-08-17 13:51:50|2840.75|2840.75|2840.86|2840.86|2840.86|2840.86|2840.75|2840.75|0
1629208320000|2021-08-17 13:52:00|2840.91|2840.91|2841.48|2841.48|2841.48|2841.48|2840.68|2840.68|0
1629208330000|2021-08-17 13:52:10|2841.54|2841.54|2841.59|2841.59|2841.59|2841.59|2841.54|2841.54|0
1629208340000|2021-08-17 13:52:20|2841.46|2841.46|2841|2841|2841.46|2841.46|2840.83|2840.83|0
1629208350000|2021-08-17 13:52:30|2840.84|2840.84|2841.33|2841.33|2841.33|2841.33|2840.84|2840.84|0
1629208360000|2021-08-17 13:52:40|2841.28|2841.28|2841.67|2841.67|2841.67|2841.67|2841.28|2841.28|0
1629208370000|2021-08-17 13:52:50|2841.9|2841.9|2842.68|2842.68|2842.68|2842.68|2841.9|2841.9|0
1629208380000|2021-08-17 13:53:00|2843.57|2843.57|2844.27|2844.27|2844.31|2844.31|2843.57|2843.57|0
1629208390000|2021-08-17 13:53:10|2843.94|2843.94|2843.36|2843.36|2843.94|2843.94|2843.36|2843.36|0
1629208400000|2021-08-17 13:53:20|2843.35|2843.35|2842.68|2842.68|2843.45|2843.45|2842.68|2842.68|0
1629208410000|2021-08-17 13:53:30|2842.51|2842.51|2842.45|2842.45|2842.51|2842.51|2842.45|2842.45|0
1629208420000|2021-08-17 13:53:40|2842.46|2842.46|2842.68|2842.68|2842.8|2842.8|2842.46|2842.46|0
1629208430000|2021-08-17 13:53:50|2842.74|2842.74|2843.05|2843.05|2843.05|2843.05|2842.74|2842.74|0
1629208440000|2021-08-17 13:54:00|2843.13|2843.13|2844.52|2844.52|2844.52|2844.52|2843.13|2843.13|0
1629208450000|2021-08-17 13:54:10|2844.6|2844.6|2845.97|2845.97|2845.97|2845.97|2844.6|2844.6|0
1629208460000|2021-08-17 13:54:20|2845.81|2845.81|2845.84|2845.84|2846|2846|2845.71|2845.71|0
1629208470000|2021-08-17 13:54:30|2845.5|2845.5|2845.56|2845.56|2845.56|2845.56|2845.45|2845.45|0
1629208480000|2021-08-17 13:54:40|2845.73|2845.73|2846.17|2846.17|2846.17|2846.17|2845.73|2845.73|0
1629208490000|2021-08-17 13:54:50|2846.12|2846.12|2845.56|2845.56|2846.12|2846.12|2845.23|2845.23|0
1629208500000|2021-08-17 13:55:00|2845.45|2845.45|2844.87|2844.87|2845.45|2845.45|2844.87|2844.87|0
1629208510000|2021-08-17 13:55:10|2844.91|2844.91|2844.91|2844.91|2844.91|2844.91|2844.75|2844.75|0
1629208520000|2021-08-17 13:55:20|2844.58|2844.58|2844.26|2844.26|2844.58|2844.58|2844.26|2844.26|0
1629208530000|2021-08-17 13:55:30|2844.1|2844.1|2844.31|2844.31|2844.48|2844.48|2843.93|2843.93|0
1629208540000|2021-08-17 13:55:40|2844.43|2844.43|2844.7|2844.7|2844.7|2844.7|2844.43|2844.43|0
1629208550000|2021-08-17 13:55:50|2845.04|2845.04|2846.38|2846.38|2846.38|2846.38|2845.04|2845.04|0
1629208560000|2021-08-17 13:56:00|2846.43|2846.43|2845.91|2845.91|2846.43|2846.43|2845.91|2845.91|0
1629208570000|2021-08-17 13:56:10|2845.86|2845.86|2844.77|2844.77|2845.86|2845.86|2844.77|2844.77|0
1629208580000|2021-08-17 13:56:20|2845.11|2845.11|2845.13|2845.13|2845.35|2845.35|2845.11|2845.11|0
1629208590000|2021-08-17 13:56:30|2845.17|2845.17|2845.56|2845.56|2845.56|2845.56|2845.17|2845.17|0
1629208600000|2021-08-17 13:56:40|2845.48|2845.48|2845.27|2845.27|2845.48|2845.48|2845.27|2845.27|0
1629208610000|2021-08-17 13:56:50|2845.16|2845.16|2845.66|2845.66|2845.66|2845.66|2845.1|2845.1|0
1629208620000|2021-08-17 13:57:00|2845.33|2845.33|2845.27|2845.27|2845.33|2845.33|2845.27|2845.27|0
1629208630000|2021-08-17 13:57:10|2845.11|2845.11|2845.22|2845.22|2845.22|2845.22|2844.77|2844.77|0
1629208640000|2021-08-17 13:57:20|2845.55|2845.55|2845.72|2845.72|2845.72|2845.72|2845.55|2845.55|0
1629208650000|2021-08-17 13:57:30|2845.6|2845.6|2845.21|2845.21|2845.6|2845.6|2845.21|2845.21|0
1629208660000|2021-08-17 13:57:40|2845.16|2845.16|2844.18|2844.18|2845.16|2845.16|2844.02|2844.02|0
1629208670000|2021-08-17 13:57:50|2844.24|2844.24|2844.59|2844.59|2844.59|2844.59|2844.24|2844.24|0
1629208680000|2021-08-17 13:58:00|2844.42|2844.42|2844.54|2844.54|2844.55|2844.55|2844.42|2844.42|0
1629208690000|2021-08-17 13:58:10|2844.52|2844.52|2844.55|2844.55|2844.55|2844.55|2844.52|2844.52|0
1629208700000|2021-08-17 13:58:20|2844.63|2844.63|2844.72|2844.72|2844.77|2844.77|2844.63|2844.63|0
1629208710000|2021-08-17 13:58:30|2844.66|2844.66|2844.6|2844.6|2844.66|2844.66|2844.6|2844.6|0
1629208720000|2021-08-17 13:58:40|2844.49|2844.49|2844.43|2844.43|2844.49|2844.49|2844.43|2844.43|0
1629208730000|2021-08-17 13:58:50|2844.37|2844.37|2844.32|2844.32|2844.37|2844.37|2844.32|2844.32|0
1629208740000|2021-08-17 13:59:00|2844.43|2844.43|2844.43|2844.43|2844.54|2844.54|2844.43|2844.43|0
1629208750000|2021-08-17 13:59:10|2844.47|2844.47|2844.39|2844.39|2844.47|2844.47|2844.39|2844.39|0
1629208770000|2021-08-17 13:59:30|2844.06|2844.06|2844.23|2844.23|2844.23|2844.23|2844.06|2844.06|0
1629208780000|2021-08-17 13:59:40|2844.28|2844.28|2844.84|2844.84|2844.84|2844.84|2844.28|2844.28|0
1629208790000|2021-08-17 13:59:50|2844.89|2844.89|2845.12|2845.12|2845.12|2845.12|2844.89|2844.89|0
1629208800000|2021-08-17 14:00:00|2845.22|2845.22|2846.21|2846.21|2846.21|2846.21|2845.18|2845.18|0
1629208810000|2021-08-17 14:00:10|2846.22|2846.22|2846.4|2846.4|2846.51|2846.51|2846.22|2846.22|0
1629208820000|2021-08-17 14:00:20|2846.45|2846.45|2846.77|2846.77|2846.82|2846.82|2846.45|2846.45|0
1629208830000|2021-08-17 14:00:30|2846.54|2846.54|2846.46|2846.46|2846.54|2846.54|2846.46|2846.46|0
1629208840000|2021-08-17 14:00:40|2846.13|2846.13|2845.91|2845.91|2846.13|2846.13|2845.91|2845.91|0
1629208850000|2021-08-17 14:00:50|2845.85|2845.85|2846.11|2846.11|2846.19|2846.19|2845.74|2845.74|0
1629208860000|2021-08-17 14:01:00|2845.89|2845.89|2846.39|2846.39|2846.42|2846.42|2845.78|2845.78|0
1629208870000|2021-08-17 14:01:10|2846.47|2846.47|2845.53|2845.53|2846.47|2846.47|2845.53|2845.53|0
1629208880000|2021-08-17 14:01:20|2845.37|2845.37|2845.87|2845.87|2845.87|2845.87|2845.37|2845.37|0
1629208900000|2021-08-17 14:01:40|2845.86|2845.86|2845.65|2845.65|2845.86|2845.86|2845.43|2845.43|0
1629208910000|2021-08-17 14:01:50|2845.48|2845.48|2846.02|2846.02|2846.02|2846.02|2845.48|2845.48|0
1629208920000|2021-08-17 14:02:00|2845.97|2845.97|2845.24|2845.24|2845.97|2845.97|2845.24|2845.24|0
1629208930000|2021-08-17 14:02:10|2845.07|2845.07|2844.15|2844.15|2845.07|2845.07|2844.15|2844.15|0
1629208940000|2021-08-17 14:02:20|2844.32|2844.32|2844.89|2844.89|2844.89|2844.89|2844.32|2844.32|0
1629208950000|2021-08-17 14:02:30|2845.06|2845.06|2845.72|2845.72|2845.72|2845.72|2845.06|2845.06|0
1629208960000|2021-08-17 14:02:40|2845.71|2845.71|2845.31|2845.31|2845.71|2845.71|2845.31|2845.31|0
1629208970000|2021-08-17 14:02:50|2845.37|2845.37|2844.6|2844.6|2845.37|2845.37|2844.6|2844.6|0
1629208980000|2021-08-17 14:03:00|2844.44|2844.44|2844.27|2844.27|2844.44|2844.44|2844.27|2844.27|0
1629208990000|2021-08-17 14:03:10|2843.89|2843.89|2844.11|2844.11|2844.17|2844.17|2843.89|2843.89|0
1629209000000|2021-08-17 14:03:20|2844.22|2844.22|2844.43|2844.43|2844.43|2844.43|2844.22|2844.22|0
1629209010000|2021-08-17 14:03:30|2844.47|2844.47|2844.83|2844.83|2844.83|2844.83|2844.43|2844.43|0
1629209020000|2021-08-17 14:03:40|2844.82|2844.82|2844.53|2844.53|2844.82|2844.82|2844.53|2844.53|0
1629209030000|2021-08-17 14:03:50|2844.48|2844.48|2844.37|2844.37|2844.48|2844.48|2844.37|2844.37|0
1629209040000|2021-08-17 14:04:00|2844.42|2844.42|2844.59|2844.59|2844.59|2844.59|2844.42|2844.42|0
1629209060000|2021-08-17 14:04:20|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|2844.53|0
1629209070000|2021-08-17 14:04:30|2844.74|2844.74|2845.48|2845.48|2845.48|2845.48|2844.74|2844.74|0
1629209080000|2021-08-17 14:04:40|2845.54|2845.54|2845.71|2845.71|2845.71|2845.71|2845.54|2845.54|0
1629209090000|2021-08-17 14:04:50|2845.77|2845.77|2845.75|2845.75|2845.93|2845.93|2845.43|2845.43|0
1629209100000|2021-08-17 14:05:00|2845.91|2845.91|2847.04|2847.04|2847.26|2847.26|2845.91|2845.91|0
1629209110000|2021-08-17 14:05:10|2846.93|2846.93|2845.14|2845.14|2846.93|2846.93|2845.03|2845.03|0
1629209120000|2021-08-17 14:05:20|2845.42|2845.42|2845.48|2845.48|2845.48|2845.48|2845.42|2845.42|0
1629209130000|2021-08-17 14:05:30|2845.75|2845.75|2845.92|2845.92|2845.92|2845.92|2845.75|2845.75|0
1629209140000|2021-08-17 14:05:40|2845.98|2845.98|2846.15|2846.15|2846.27|2846.27|2845.98|2845.98|0
1629209150000|2021-08-17 14:05:50|2846.26|2846.26|2846.32|2846.32|2846.6|2846.6|2846.26|2846.26|0
1629209160000|2021-08-17 14:06:00|2846.1|2846.1|2847.16|2847.16|2847.16|2847.16|2846.04|2846.04|0
1629209170000|2021-08-17 14:06:10|2847.22|2847.22|2847.6|2847.6|2847.71|2847.71|2847.22|2847.22|0
1629209180000|2021-08-17 14:06:20|2847.93|2847.93|2848.45|2848.45|2848.47|2848.47|2847.93|2847.93|0
1629209190000|2021-08-17 14:06:30|2848.67|2848.67|2849.14|2849.14|2849.14|2849.14|2848.67|2848.67|0
1629209200000|2021-08-17 14:06:40|2849.19|2849.19|2849.52|2849.52|2849.52|2849.52|2849.19|2849.19|0
1629209210000|2021-08-17 14:06:50|2849.51|2849.51|2848.66|2848.66|2849.54|2849.54|2848.66|2848.66|0
1629209220000|2021-08-17 14:07:00|2848.61|2848.61|2848.33|2848.33|2848.71|2848.71|2848.22|2848.22|0
1629209230000|2021-08-17 14:07:10|2848.11|2848.11|2847.87|2847.87|2848.11|2848.11|2847.87|2847.87|0
1629209240000|2021-08-17 14:07:20|2847.82|2847.82|2848.04|2848.04|2848.09|2848.09|2847.76|2847.76|0
1629209250000|2021-08-17 14:07:30|2847.98|2847.98|2847.82|2847.82|2847.98|2847.98|2847.76|2847.76|0
1629209260000|2021-08-17 14:07:40|2847.72|2847.72|2847.57|2847.57|2847.72|2847.72|2847.57|2847.57|0
1629209270000|2021-08-17 14:07:50|2847.62|2847.62|2847.17|2847.17|2847.62|2847.62|2847.17|2847.17|0
1629209280000|2021-08-17 14:08:00|2847|2847|2846.98|2846.98|2847|2847|2846.55|2846.55|0
1629209290000|2021-08-17 14:08:10|2847.15|2847.15|2847.42|2847.42|2847.42|2847.42|2847.15|2847.15|0
1629209300000|2021-08-17 14:08:20|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|2847.59|0
1629209310000|2021-08-17 14:08:30|2847.64|2847.64|2848.36|2848.36|2848.36|2848.36|2847.64|2847.64|0
1629209320000|2021-08-17 14:08:40|2848.59|2848.59|2849.36|2849.36|2849.36|2849.36|2848.59|2848.59|0
1629209330000|2021-08-17 14:08:50|2849.3|2849.3|2849.05|2849.05|2849.44|2849.44|2849.05|2849.05|0
1629209340000|2021-08-17 14:09:00|2849.27|2849.27|2849.72|2849.72|2849.72|2849.72|2849.27|2849.27|0
1629209350000|2021-08-17 14:09:10|2849.77|2849.77|2849.89|2849.89|2849.89|2849.89|2849.77|2849.77|0
1629209360000|2021-08-17 14:09:20|2850.02|2850.02|2849.85|2849.85|2850.02|2850.02|2849.85|2849.85|0
1629209370000|2021-08-17 14:09:30|2849.74|2849.74|2849.53|2849.53|2849.74|2849.74|2849.53|2849.53|0
1629209380000|2021-08-17 14:09:40|2849.48|2849.48|2848.81|2848.81|2849.48|2849.48|2848.8|2848.8|0
1629209390000|2021-08-17 14:09:50|2848.76|2848.76|2848.36|2848.36|2848.82|2848.82|2848.34|2848.34|0
1629209400000|2021-08-17 14:10:00|2848.35|2848.35|2849.39|2849.39|2849.39|2849.39|2848.3|2848.3|0
1629209410000|2021-08-17 14:10:10|2849.47|2849.47|2849.28|2849.28|2849.47|2849.47|2849.14|2849.14|0
1629209420000|2021-08-17 14:10:20|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|2849.11|0
1629209430000|2021-08-17 14:10:30|2849.33|2849.33|2848.86|2848.86|2849.44|2849.44|2848.86|2848.86|0
1629209440000|2021-08-17 14:10:40|2849.03|2849.03|2848.92|2848.92|2849.03|2849.03|2848.92|2848.92|0
1629209450000|2021-08-17 14:10:50|2848.83|2848.83|2848.28|2848.28|2848.83|2848.83|2848.28|2848.28|0
1629209460000|2021-08-17 14:11:00|2848.48|2848.48|2849.88|2849.88|2849.88|2849.88|2848.48|2848.48|0
1629209470000|2021-08-17 14:11:10|2850.05|2850.05|2850.46|2850.46|2850.46|2850.46|2850.05|2850.05|0
1629209480000|2021-08-17 14:11:20|2850.49|2850.49|2850.22|2850.22|2850.5|2850.5|2850.16|2850.16|0
1629209490000|2021-08-17 14:11:30|2850.39|2850.39|2850.41|2850.41|2850.41|2850.41|2850.39|2850.39|0
1629209500000|2021-08-17 14:11:40|2850.46|2850.46|2850.55|2850.55|2850.55|2850.55|2850.46|2850.46|0
1629209510000|2021-08-17 14:11:50|2850.66|2850.66|2851|2851|2851.05|2851.05|2850.66|2850.66|0
1629209520000|2021-08-17 14:12:00|2851.18|2851.18|2852.67|2852.67|2852.67|2852.67|2851.18|2851.18|0
1629209530000|2021-08-17 14:12:10|2852.56|2852.56|2852.59|2852.59|2852.69|2852.69|2852.56|2852.56|0
1629209540000|2021-08-17 14:12:20|2852.42|2852.42|2852.54|2852.54|2852.54|2852.54|2852.38|2852.38|0
1629209550000|2021-08-17 14:12:30|2852.66|2852.66|2852.76|2852.76|2852.76|2852.76|2852.66|2852.66|0
1629209560000|2021-08-17 14:12:40|2852.93|2852.93|2852.27|2852.27|2853.3|2853.3|2852.27|2852.27|0
1629209570000|2021-08-17 14:12:50|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|2852.1|0
1629209580000|2021-08-17 14:13:00|2852.02|2852.02|2852.35|2852.35|2852.35|2852.35|2852.02|2852.02|0
1629209590000|2021-08-17 14:13:10|2852.52|2852.52|2852.75|2852.75|2852.75|2852.75|2852.35|2852.35|0
1629209600000|2021-08-17 14:13:20|2852.64|2852.64|2853.03|2853.03|2853.14|2853.14|2852.64|2852.64|0
1629209610000|2021-08-17 14:13:30|2853.07|2853.07|2853.2|2853.2|2853.24|2853.24|2853.07|2853.07|0
1629209620000|2021-08-17 14:13:40|2853.28|2853.28|2853.82|2853.82|2853.82|2853.82|2853.28|2853.28|0
1629209630000|2021-08-17 14:13:50|2854.04|2854.04|2854.67|2854.67|2854.67|2854.67|2854.04|2854.04|0
1629209640000|2021-08-17 14:14:00|2854.63|2854.63|2855.32|2855.32|2855.54|2855.54|2854.57|2854.57|0
1629209650000|2021-08-17 14:14:10|2855.09|2855.09|2854.87|2854.87|2855.09|2855.09|2854.87|2854.87|0
1629209660000|2021-08-17 14:14:20|2854.7|2854.7|2855.06|2855.06|2855.06|2855.06|2854.7|2854.7|0
1629209670000|2021-08-17 14:14:30|2855.17|2855.17|2855.32|2855.32|2855.42|2855.42|2855.12|2855.12|0
1629209680000|2021-08-17 14:14:40|2855.34|2855.34|2855.12|2855.12|2855.34|2855.34|2855.12|2855.12|0
1629209690000|2021-08-17 14:14:50|2855.17|2855.17|2855.73|2855.73|2855.73|2855.73|2855.12|2855.12|0
1629209700000|2021-08-17 14:15:00|2855.78|2855.78|2855.68|2855.68|2855.84|2855.84|2855.68|2855.68|0
1629209710000|2021-08-17 14:15:10|2855.62|2855.62|2855.66|2855.66|2855.79|2855.79|2855.62|2855.62|0
1629209720000|2021-08-17 14:15:20|2855.61|2855.61|2855.72|2855.72|2855.75|2855.75|2855.61|2855.61|0
1629209730000|2021-08-17 14:15:30|2855.73|2855.73|2854.86|2854.86|2855.73|2855.73|2854.81|2854.81|0
1629209740000|2021-08-17 14:15:40|2855.03|2855.03|2855.18|2855.18|2855.18|2855.18|2855|2855|0
1629209750000|2021-08-17 14:15:50|2855.67|2855.67|2856.48|2856.48|2856.48|2856.48|2855.67|2855.67|0
1629209760000|2021-08-17 14:16:00|2856.03|2856.03|2856.13|2856.13|2856.19|2856.19|2855.8|2855.8|0
1629209770000|2021-08-17 14:16:10|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|2856.17|0
1629209780000|2021-08-17 14:16:20|2856.28|2856.28|2856.09|2856.09|2856.39|2856.39|2856.03|2856.03|0
1629209790000|2021-08-17 14:16:30|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|2856.14|0
1629209800000|2021-08-17 14:16:40|2855.97|2855.97|2855.89|2855.89|2855.97|2855.97|2855.8|2855.8|0
1629209820000|2021-08-17 14:17:00|2855.72|2855.72|2855.66|2855.66|2855.72|2855.72|2855.55|2855.55|0
1629209830000|2021-08-17 14:17:10|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|2856.04|0
1629209840000|2021-08-17 14:17:20|2856.09|2856.09|2855.77|2855.77|2856.09|2856.09|2855.77|2855.77|0
1629209850000|2021-08-17 14:17:30|2855.41|2855.41|2855.37|2855.37|2855.41|2855.41|2855.33|2855.33|0
1629209860000|2021-08-17 14:17:40|2855.33|2855.33|2855.17|2855.17|2855.33|2855.33|2855|2855|0
1629209870000|2021-08-17 14:17:50|2855.22|2855.22|2855|2855|2855.49|2855.49|2855|2855|0
1629209880000|2021-08-17 14:18:00|2854.95|2854.95|2854.2|2854.2|2854.95|2854.95|2854.03|2854.03|0
1629209890000|2021-08-17 14:18:10|2854.25|2854.25|2854|2854|2854.25|2854.25|2854|2854|0
1629209900000|2021-08-17 14:18:20|2854.06|2854.06|2853.89|2853.89|2854.06|2854.06|2853.89|2853.89|0
1629209910000|2021-08-17 14:18:30|2854.06|2854.06|2854.44|2854.44|2854.44|2854.44|2854.06|2854.06|0
1629209920000|2021-08-17 14:18:40|2854.53|2854.53|2854.47|2854.47|2854.53|2854.53|2854.47|2854.47|0
1629209930000|2021-08-17 14:18:50|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|2854.14|0
1629209940000|2021-08-17 14:19:00|2853.81|2853.81|2853.61|2853.61|2853.81|2853.81|2853.61|2853.61|0
1629209950000|2021-08-17 14:19:10|2853.77|2853.77|2854.2|2854.2|2854.2|2854.2|2853.77|2853.77|0
1629209960000|2021-08-17 14:19:20|2854.37|2854.37|2854.54|2854.54|2854.54|2854.54|2854.37|2854.37|0
1629209970000|2021-08-17 14:19:30|2854.59|2854.59|2854.8|2854.8|2854.8|2854.8|2854.59|2854.59|0
1629209980000|2021-08-17 14:19:40|2854.78|2854.78|2854|2854|2854.78|2854.78|2854|2854|0
1629209990000|2021-08-17 14:19:50|2853.83|2853.83|2853.56|2853.56|2853.89|2853.89|2853.39|2853.39|0
1629210000000|2021-08-17 14:20:00|2853.51|2853.51|2853.7|2853.7|2853.7|2853.7|2853.51|2853.51|0
1629210010000|2021-08-17 14:20:10|2853.91|2853.91|2854.44|2854.44|2854.55|2854.55|2853.91|2853.91|0
1629210020000|2021-08-17 14:20:20|2854.27|2854.27|2854.27|2854.27|2854.44|2854.44|2854.27|2854.27|0
1629210030000|2021-08-17 14:20:30|2854.16|2854.16|2853.99|2853.99|2854.16|2854.16|2853.99|2853.99|0
1629210040000|2021-08-17 14:20:40|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|2853.95|0
1629210050000|2021-08-17 14:20:50|2853.99|2853.99|2853.82|2853.82|2853.99|2853.99|2853.82|2853.82|0
1629210060000|2021-08-17 14:21:00|2853.99|2853.99|2854.13|2854.13|2854.17|2854.17|2853.99|2853.99|0
1629210070000|2021-08-17 14:21:10|2854.09|2854.09|2854.34|2854.34|2854.34|2854.34|2854.09|2854.09|0
1629210080000|2021-08-17 14:21:20|2854.4|2854.4|2854.62|2854.62|2854.62|2854.62|2854.4|2854.4|0
1629210090000|2021-08-17 14:21:30|2854.58|2854.58|2853.28|2853.28|2854.58|2854.58|2853.28|2853.28|0
1629210100000|2021-08-17 14:21:40|2853.23|2853.23|2852.61|2852.61|2853.28|2853.28|2852.61|2852.61|0
1629210110000|2021-08-17 14:21:50|2852.57|2852.57|2852.53|2852.53|2852.57|2852.57|2852.49|2852.49|0
1629210120000|2021-08-17 14:22:00|2852.54|2852.54|2852.26|2852.26|2852.54|2852.54|2852.21|2852.21|0
1629210130000|2021-08-17 14:22:10|2852.21|2852.21|2852.59|2852.59|2852.59|2852.59|2852.21|2852.21|0
1629210140000|2021-08-17 14:22:20|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|2852.71|0
1629210150000|2021-08-17 14:22:30|2852.65|2852.65|2853.01|2853.01|2853.01|2853.01|2852.65|2852.65|0
1629210160000|2021-08-17 14:22:40|2853.05|2853.05|2853.09|2853.09|2853.48|2853.48|2853.05|2853.05|0
1629210170000|2021-08-17 14:22:50|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|2853.15|0
1629210180000|2021-08-17 14:23:00|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|0
1629210190000|2021-08-17 14:23:10|2853.24|2853.24|2853.13|2853.13|2853.24|2853.24|2853.13|2853.13|0
1629210210000|2021-08-17 14:23:30|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|2853.19|0
1629210220000|2021-08-17 14:23:40|2853.36|2853.36|2854.1|2854.1|2854.44|2854.44|2853.36|2853.36|0
1629210230000|2021-08-17 14:23:50|2854.33|2854.33|2853.56|2853.56|2854.33|2854.33|2853.49|2853.49|0
1629210240000|2021-08-17 14:24:00|2853.51|2853.51|2853.41|2853.41|2853.51|2853.51|2853.41|2853.41|0
1629210250000|2021-08-17 14:24:10|2853.08|2853.08|2853.02|2853.02|2853.08|2853.08|2853.02|2853.02|0
1629210260000|2021-08-17 14:24:20|2853.08|2853.08|2853.08|2853.08|2853.08|2853.08|2853.08|2853.08|0
1629210270000|2021-08-17 14:24:30|2853.13|2853.13|2852.86|2852.86|2853.13|2853.13|2852.86|2852.86|0
1629210280000|2021-08-17 14:24:40|2853.02|2853.02|2852.46|2852.46|2853.02|2853.02|2852.46|2852.46|0
1629210300000|2021-08-17 14:25:00|2852.27|2852.27|2852.08|2852.08|2852.27|2852.27|2851.99|2851.99|0
1629210310000|2021-08-17 14:25:10|2851.91|2851.91|2851.89|2851.89|2851.91|2851.91|2851.52|2851.52|0
1629210320000|2021-08-17 14:25:20|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|2852.06|0
1629210330000|2021-08-17 14:25:30|2851.72|2851.72|2852.12|2852.12|2852.12|2852.12|2851.72|2851.72|0
1629210340000|2021-08-17 14:25:40|2852.14|2852.14|2852.29|2852.29|2852.29|2852.29|2852.14|2852.14|0
1629210350000|2021-08-17 14:25:50|2852.57|2852.57|2852.39|2852.39|2852.57|2852.57|2852.29|2852.29|0
1629210360000|2021-08-17 14:26:00|2852.55|2852.55|2852.83|2852.83|2852.83|2852.83|2852.55|2852.55|0
1629210370000|2021-08-17 14:26:10|2852.94|2852.94|2853.59|2853.59|2853.59|2853.59|2852.94|2852.94|0
1629210380000|2021-08-17 14:26:20|2853.55|2853.55|2853.47|2853.47|2853.69|2853.69|2853.47|2853.47|0
1629210390000|2021-08-17 14:26:30|2853.18|2853.18|2853.02|2853.02|2853.18|2853.18|2853.02|2853.02|0
1629210400000|2021-08-17 14:26:40|2853.08|2853.08|2852.91|2852.91|2853.08|2853.08|2852.58|2852.58|0
1629210410000|2021-08-17 14:26:50|2852.97|2852.97|2852.91|2852.91|2852.97|2852.97|2852.91|2852.91|0
1629210420000|2021-08-17 14:27:00|2852.97|2852.97|2853.24|2853.24|2853.24|2853.24|2852.97|2852.97|0
1629210430000|2021-08-17 14:27:10|2853.35|2853.35|2853.33|2853.33|2853.72|2853.72|2853.33|2853.33|0
1629210440000|2021-08-17 14:27:20|2853.16|2853.16|2852.8|2852.8|2853.16|2853.16|2852.8|2852.8|0
1629210450000|2021-08-17 14:27:30|2852.46|2852.46|2851.84|2851.84|2852.46|2852.46|2851.84|2851.84|0
1629210470000|2021-08-17 14:27:50|2852.01|2852.01|2852.06|2852.06|2852.45|2852.45|2852.01|2852.01|0
1629210480000|2021-08-17 14:28:00|2851.94|2851.94|2852.44|2852.44|2852.44|2852.44|2851.77|2851.77|0
1629210490000|2021-08-17 14:28:10|2852.61|2852.61|2852.09|2852.09|2852.78|2852.78|2852.09|2852.09|0
1629210500000|2021-08-17 14:28:20|2852.14|2852.14|2852.59|2852.59|2852.59|2852.59|2852.14|2852.14|0
1629210510000|2021-08-17 14:28:30|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|2852.86|0
1629210520000|2021-08-17 14:28:40|2852.91|2852.91|2853.02|2853.02|2853.02|2853.02|2852.91|2852.91|0
1629210530000|2021-08-17 14:28:50|2853.44|2853.44|2853.01|2853.01|2853.45|2853.45|2853.01|2853.01|0
1629210540000|2021-08-17 14:29:00|2853.12|2853.12|2853.32|2853.32|2853.32|2853.32|2853.07|2853.07|0
1629210550000|2021-08-17 14:29:10|2853.27|2853.27|2852.22|2852.22|2853.27|2853.27|2852.21|2852.21|0
1629210560000|2021-08-17 14:29:20|2852.26|2852.26|2852.2|2852.2|2852.43|2852.43|2852.03|2852.03|0
1629210570000|2021-08-17 14:29:30|2851.87|2851.87|2851.69|2851.69|2851.87|2851.87|2851.69|2851.69|0
1629210580000|2021-08-17 14:29:40|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|2851.75|0
1629210590000|2021-08-17 14:29:50|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|2851.71|0
1629210600000|2021-08-17 14:30:00|2851.76|2851.76|2852.25|2852.25|2852.25|2852.25|2851.76|2851.76|0
1629210610000|2021-08-17 14:30:10|2852.13|2852.13|2852.95|2852.95|2852.95|2852.95|2852.13|2852.13|0
1629210620000|2021-08-17 14:30:20|2852.79|2852.79|2853.13|2853.13|2853.18|2853.18|2852.79|2852.79|0
1629210630000|2021-08-17 14:30:30|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|2853.24|0
1629210640000|2021-08-17 14:30:40|2853.28|2853.28|2853.17|2853.17|2853.28|2853.28|2852.95|2852.95|0
1629210650000|2021-08-17 14:30:50|2853.11|2853.11|2852.66|2852.66|2853.11|2853.11|2852.57|2852.57|0
1629210660000|2021-08-17 14:31:00|2852.65|2852.65|2851.3|2851.3|2852.65|2852.65|2851.22|2851.22|0
1629210670000|2021-08-17 14:31:10|2851.58|2851.58|2851.3|2851.3|2851.58|2851.58|2851.25|2851.25|0
1629210680000|2021-08-17 14:31:20|2851.8|2851.8|2852.25|2852.25|2852.25|2852.25|2851.8|2851.8|0
1629210690000|2021-08-17 14:31:30|2852.36|2852.36|2852.58|2852.58|2852.58|2852.58|2852.36|2852.36|0
1629210700000|2021-08-17 14:31:40|2852.67|2852.67|2852.88|2852.88|2852.88|2852.88|2852.66|2852.66|0
1629210710000|2021-08-17 14:31:50|2852.94|2852.94|2852.77|2852.77|2852.94|2852.94|2852.77|2852.77|0
1629210720000|2021-08-17 14:32:00|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|2852.88|0
1629210730000|2021-08-17 14:32:10|2853.04|2853.04|2853.36|2853.36|2853.36|2853.36|2853.04|2853.04|0
1629210740000|2021-08-17 14:32:20|2853.25|2853.25|2852.98|2852.98|2853.25|2853.25|2852.98|2852.98|0
1629210760000|2021-08-17 14:32:40|2852.48|2852.48|2852.21|2852.21|2852.48|2852.48|2852.21|2852.21|0
1629210770000|2021-08-17 14:32:50|2852.17|2852.17|2852.05|2852.05|2852.17|2852.17|2852.01|2852.01|0
1629210780000|2021-08-17 14:33:00|2852.21|2852.21|2851.97|2851.97|2852.32|2852.32|2851.88|2851.88|0
1629210790000|2021-08-17 14:33:10|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|2851.92|0
1629210800000|2021-08-17 14:33:20|2851.94|2851.94|2852.86|2852.86|2852.91|2852.91|2851.94|2851.94|0
1629210810000|2021-08-17 14:33:30|2853.03|2853.03|2853.3|2853.3|2853.3|2853.3|2852.97|2852.97|0
1629210820000|2021-08-17 14:33:40|2852.81|2852.81|2852.64|2852.64|2852.81|2852.81|2852.64|2852.64|0
1629210830000|2021-08-17 14:33:50|2852.58|2852.58|2851.86|2851.86|2852.58|2852.58|2851.86|2851.86|0
1629210840000|2021-08-17 14:34:00|2851.81|2851.81|2852.12|2852.12|2852.18|2852.18|2851.81|2851.81|0
1629210850000|2021-08-17 14:34:10|2852.17|2852.17|2852.2|2852.2|2852.37|2852.37|2852.17|2852.17|0
1629210860000|2021-08-17 14:34:20|2852.04|2852.04|2851.82|2851.82|2852.04|2852.04|2851.78|2851.78|0
1629210880000|2021-08-17 14:34:40|2851.71|2851.71|2851.7|2851.7|2851.71|2851.71|2851.7|2851.7|0
1629210890000|2021-08-17 14:34:50|2851.81|2851.81|2851.69|2851.69|2851.92|2851.92|2851.46|2851.46|0
1629210900000|2021-08-17 14:35:00|2851.52|2851.52|2851.41|2851.41|2851.52|2851.52|2851.36|2851.36|0
1629210910000|2021-08-17 14:35:10|2851.08|2851.08|2851.13|2851.13|2851.13|2851.13|2851.02|2851.02|0
1629210920000|2021-08-17 14:35:20|2851.19|2851.19|2852.11|2852.11|2852.11|2852.11|2851.19|2851.19|0
1629210930000|2021-08-17 14:35:30|2852.28|2852.28|2852.18|2852.18|2852.61|2852.61|2852.11|2852.11|0
1629210940000|2021-08-17 14:35:40|2852.35|2852.35|2852.29|2852.29|2852.35|2852.35|2852.29|2852.29|0
1629210950000|2021-08-17 14:35:50|2852.4|2852.4|2852.44|2852.44|2852.44|2852.44|2852.4|2852.4|0
1629210960000|2021-08-17 14:36:00|2852.61|2852.61|2852.98|2852.98|2852.98|2852.98|2852.57|2852.57|0
1629210970000|2021-08-17 14:36:10|2853.03|2853.03|2853.14|2853.14|2853.14|2853.14|2853.03|2853.03|0
1629210980000|2021-08-17 14:36:20|2853.19|2853.19|2853.39|2853.39|2853.39|2853.39|2853.19|2853.19|0
1629210990000|2021-08-17 14:36:30|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|2853.37|0
1629211000000|2021-08-17 14:36:40|2853.43|2853.43|2853.21|2853.21|2853.43|2853.43|2853.04|2853.04|0
1629211010000|2021-08-17 14:36:50|2853.38|2853.38|2853.42|2853.42|2853.42|2853.42|2853.38|2853.38|0
1629211030000|2021-08-17 14:37:10|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|2853.47|0
1629211040000|2021-08-17 14:37:20|2853.21|2853.21|2852.67|2852.67|2853.21|2853.21|2852.51|2852.51|0
1629211050000|2021-08-17 14:37:30|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|2852.38|0
1629211060000|2021-08-17 14:37:40|2852.22|2852.22|2851.94|2851.94|2852.22|2852.22|2851.89|2851.89|0
1629211070000|2021-08-17 14:37:50|2852.28|2852.28|2851.69|2851.69|2852.28|2852.28|2851.69|2851.69|0
1629211080000|2021-08-17 14:38:00|2851.67|2851.67|2850.77|2850.77|2851.67|2851.67|2850.77|2850.77|0
1629211090000|2021-08-17 14:38:10|2850.71|2850.71|2850.54|2850.54|2850.71|2850.71|2850.54|2850.54|0
1629211100000|2021-08-17 14:38:20|2850.32|2850.32|2850.43|2850.43|2850.49|2850.49|2850.32|2850.32|0
1629211110000|2021-08-17 14:38:30|2850.54|2850.54|2850.42|2850.42|2850.54|2850.54|2850.42|2850.42|0
1629211120000|2021-08-17 14:38:40|2850.4|2850.4|2849.57|2849.57|2850.4|2850.4|2849.57|2849.57|0
1629211130000|2021-08-17 14:38:50|2849.52|2849.52|2849.69|2849.69|2849.81|2849.81|2849.52|2849.52|0
1629211140000|2021-08-17 14:39:00|2849.65|2849.65|2849.16|2849.16|2849.65|2849.65|2849.16|2849.16|0
1629211150000|2021-08-17 14:39:10|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1629211160000|2021-08-17 14:39:20|2848.88|2848.88|2848.95|2848.95|2848.95|2848.95|2848.78|2848.78|0
1629211170000|2021-08-17 14:39:30|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|2848.84|0
1629211180000|2021-08-17 14:39:40|2848.51|2848.51|2848.79|2848.79|2848.99|2848.99|2848.51|2848.51|0
1629211190000|2021-08-17 14:39:50|2848.83|2848.83|2848.51|2848.51|2848.83|2848.83|2848.45|2848.45|0
1629211200000|2021-08-17 14:40:00|2848.34|2848.34|2848.73|2848.73|2848.73|2848.73|2848.34|2848.34|0
1629211210000|2021-08-17 14:40:10|2848.55|2848.55|2848.28|2848.28|2848.55|2848.55|2848.28|2848.28|0
1629211220000|2021-08-17 14:40:20|2848.22|2848.22|2848.08|2848.08|2848.22|2848.22|2848.08|2848.08|0
1629211230000|2021-08-17 14:40:30|2848.13|2848.13|2848.18|2848.18|2848.18|2848.18|2848.13|2848.13|0
1629211240000|2021-08-17 14:40:40|2848.06|2848.06|2847.38|2847.38|2848.06|2848.06|2847.38|2847.38|0
1629211250000|2021-08-17 14:40:50|2847.35|2847.35|2847.86|2847.86|2847.86|2847.86|2847.35|2847.35|0
1629211260000|2021-08-17 14:41:00|2847.91|2847.91|2848.67|2848.67|2848.73|2848.73|2847.91|2847.91|0
1629211270000|2021-08-17 14:41:10|2848.84|2848.84|2848.9|2848.9|2848.9|2848.9|2848.84|2848.84|0
1629211290000|2021-08-17 14:41:30|2849.01|2849.01|2849.03|2849.03|2849.03|2849.03|2849.01|2849.01|0
1629211300000|2021-08-17 14:41:40|2849.02|2849.02|2848.69|2848.69|2849.02|2849.02|2848.69|2848.69|0
1629211310000|2021-08-17 14:41:50|2848.49|2848.49|2848.44|2848.44|2848.49|2848.49|2847.99|2847.99|0
1629211320000|2021-08-17 14:42:00|2848.77|2848.77|2849.04|2849.04|2849.15|2849.15|2848.77|2848.77|0
1629211350000|2021-08-17 14:42:30|2849.15|2849.15|2849.37|2849.37|2849.54|2849.54|2849.15|2849.15|0
1629211360000|2021-08-17 14:42:40|2849.43|2849.43|2849.2|2849.2|2849.43|2849.43|2849.15|2849.15|0
1629211370000|2021-08-17 14:42:50|2848.87|2848.87|2849.04|2849.04|2849.04|2849.04|2848.87|2848.87|0
1629211380000|2021-08-17 14:43:00|2848.98|2848.98|2849.47|2849.47|2849.47|2849.47|2848.98|2848.98|0
1629211410000|2021-08-17 14:43:30|2849.42|2849.42|2849.36|2849.36|2849.42|2849.42|2849.36|2849.36|0
1629211430000|2021-08-17 14:43:50|2849.42|2849.42|2849.59|2849.59|2849.59|2849.59|2849.42|2849.42|0
1629211440000|2021-08-17 14:44:00|2849.76|2849.76|2849.48|2849.48|2849.81|2849.81|2849.48|2849.48|0
1629211460000|2021-08-17 14:44:20|2849.32|2849.32|2849.43|2849.43|2849.6|2849.6|2849.21|2849.21|0
1629211490000|2021-08-17 14:44:50|2849.49|2849.49|2849.72|2849.72|2849.72|2849.72|2849.49|2849.49|0
1629211500000|2021-08-17 14:45:00|2849.66|2849.66|2849.22|2849.22|2849.66|2849.66|2849.11|2849.11|0
1629211510000|2021-08-17 14:45:10|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|0
1629211520000|2021-08-17 14:45:20|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|2849.16|0
1629211530000|2021-08-17 14:45:30|2849.28|2849.28|2849.53|2849.53|2849.53|2849.53|2849.28|2849.28|0
1629211540000|2021-08-17 14:45:40|2849.64|2849.64|2849.42|2849.42|2849.7|2849.7|2849.42|2849.42|0
1629211550000|2021-08-17 14:45:50|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|2849.25|0
1629211560000|2021-08-17 14:46:00|2849.31|2849.31|2849.11|2849.11|2849.31|2849.31|2848.72|2848.72|0
1629211580000|2021-08-17 14:46:20|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|2849.05|0
1629211590000|2021-08-17 14:46:30|2848.5|2848.5|2848.72|2848.72|2848.72|2848.72|2848.5|2848.5|0
1629211600000|2021-08-17 14:46:40|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|2848.43|0
1629211610000|2021-08-17 14:46:50|2848.27|2848.27|2847.55|2847.55|2848.32|2848.32|2847.55|2847.55|0
1629211620000|2021-08-17 14:47:00|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|2847.53|0
1629211630000|2021-08-17 14:47:10|2847.51|2847.51|2847.73|2847.73|2847.73|2847.73|2847.5|2847.5|0
1629211640000|2021-08-17 14:47:20|2847.77|2847.77|2848.22|2848.22|2848.33|2848.33|2847.77|2847.77|0
1629211650000|2021-08-17 14:47:30|2848.28|2848.28|2848|2848|2848.33|2848.33|2848|2848|0
1629211670000|2021-08-17 14:47:50|2848.33|2848.33|2847.83|2847.83|2848.33|2848.33|2847.72|2847.72|0
1629211680000|2021-08-17 14:48:00|2847.66|2847.66|2847.51|2847.51|2847.66|2847.66|2847.51|2847.51|0
1629211690000|2021-08-17 14:48:10|2847.49|2847.49|2847.63|2847.63|2847.65|2847.65|2847.49|2847.49|0
1629211700000|2021-08-17 14:48:20|2847.72|2847.72|2847.55|2847.55|2847.72|2847.72|2847.55|2847.55|0
1629211710000|2021-08-17 14:48:30|2848.05|2848.05|2848.44|2848.44|2848.44|2848.44|2848.05|2848.05|0
1629211720000|2021-08-17 14:48:40|2848.28|2848.28|2848.84|2848.84|2848.89|2848.89|2848.28|2848.28|0
1629211730000|2021-08-17 14:48:50|2848.88|2848.88|2849.28|2849.28|2849.28|2849.28|2848.88|2848.88|0
1629211740000|2021-08-17 14:49:00|2849.33|2849.33|2850.73|2850.73|2850.73|2850.73|2849.33|2849.33|0
1629211750000|2021-08-17 14:49:10|2850.4|2850.4|2850.81|2850.81|2850.81|2850.81|2850.4|2850.4|0
1629211760000|2021-08-17 14:49:20|2850.73|2850.73|2850.68|2850.68|2850.84|2850.84|2850.68|2850.68|0
1629211770000|2021-08-17 14:49:30|2850.79|2850.79|2850.9|2850.9|2850.9|2850.9|2850.79|2850.79|0
1629211780000|2021-08-17 14:49:40|2850.96|2850.96|2851.17|2851.17|2851.17|2851.17|2850.84|2850.84|0
1629211790000|2021-08-17 14:49:50|2851.19|2851.19|2851.36|2851.36|2851.36|2851.36|2851.19|2851.19|0
1629211800000|2021-08-17 14:50:00|2851.69|2851.69|2852.66|2852.66|2852.66|2852.66|2851.69|2851.69|0
1629211810000|2021-08-17 14:50:10|2852.49|2852.49|2852.1|2852.1|2852.49|2852.49|2852.1|2852.1|0
1629211820000|2021-08-17 14:50:20|2852.05|2852.05|2850.52|2850.52|2852.1|2852.1|2850.52|2850.52|0
1629211830000|2021-08-17 14:50:30|2850.44|2850.44|2850.42|2850.42|2850.44|2850.44|2850.42|2850.42|0
1629211840000|2021-08-17 14:50:40|2850.4|2850.4|2850.04|2850.04|2850.4|2850.4|2850.04|2850.04|0
1629211850000|2021-08-17 14:50:50|2849.99|2849.99|2849.06|2849.06|2849.99|2849.99|2849.06|2849.06|0
1629211860000|2021-08-17 14:51:00|2849.02|2849.02|2848.87|2848.87|2849.02|2849.02|2848.69|2848.69|0
1629211870000|2021-08-17 14:51:10|2848.96|2848.96|2849.43|2849.43|2849.61|2849.61|2848.96|2848.96|0
1629211880000|2021-08-17 14:51:20|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|2849.39|0
1629211890000|2021-08-17 14:51:30|2849.89|2849.89|2850.98|2850.98|2850.98|2850.98|2849.89|2849.89|0
1629211900000|2021-08-17 14:51:40|2851.32|2851.32|2850.82|2850.82|2851.32|2851.32|2850.82|2850.82|0
1629211910000|2021-08-17 14:51:50|2851.48|2851.48|2851.59|2851.59|2851.59|2851.59|2851.48|2851.48|0
1629211920000|2021-08-17 14:52:00|2851.76|2851.76|2851.86|2851.86|2851.86|2851.86|2851.76|2851.76|0
1629211930000|2021-08-17 14:52:10|2851.97|2851.97|2852.24|2852.24|2852.24|2852.24|2851.97|2851.97|0
1629211940000|2021-08-17 14:52:20|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|2852.07|0
1629211950000|2021-08-17 14:52:30|2852.13|2852.13|2852.07|2852.07|2852.13|2852.13|2852.07|2852.07|0
1629211960000|2021-08-17 14:52:40|2852.02|2852.02|2851.26|2851.26|2852.02|2852.02|2851.26|2851.26|0
1629211970000|2021-08-17 14:52:50|2851.43|2851.43|2851.49|2851.49|2851.49|2851.49|2851.1|2851.1|0
1629211980000|2021-08-17 14:53:00|2851.43|2851.43|2852.06|2852.06|2852.06|2852.06|2851.43|2851.43|0
1629211990000|2021-08-17 14:53:10|2852.12|2852.12|2852.12|2852.12|2852.16|2852.16|2852.12|2852.12|0
1629212000000|2021-08-17 14:53:20|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|2852.23|0
1629212010000|2021-08-17 14:53:30|2852.89|2852.89|2852.61|2852.61|2853.13|2853.13|2852.55|2852.55|0
1629212030000|2021-08-17 14:53:50|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|2852.55|0
1629212040000|2021-08-17 14:54:00|2852.22|2852.22|2852.05|2852.05|2852.22|2852.22|2852.05|2852.05|0
1629212050000|2021-08-17 14:54:10|2852.06|2852.06|2852.84|2852.84|2852.84|2852.84|2852.06|2852.06|0
1629212060000|2021-08-17 14:54:20|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|2852.9|0
1629212080000|2021-08-17 14:54:40|2852.73|2852.73|2852.79|2852.79|2852.95|2852.95|2852.73|2852.73|0
1629212090000|2021-08-17 14:54:50|2852.73|2852.73|2852.73|2852.73|2852.73|2852.73|2852.73|2852.73|0
1629212100000|2021-08-17 14:55:00|2852.56|2852.56|2853.32|2853.32|2853.36|2853.36|2852.56|2852.56|0
1629212110000|2021-08-17 14:55:10|2853.26|2853.26|2853.15|2853.15|2853.26|2853.26|2853.15|2853.15|0
1629212120000|2021-08-17 14:55:20|2853.21|2853.21|2853.21|2853.21|2853.21|2853.21|2853.21|2853.21|0
1629212130000|2021-08-17 14:55:30|2853.26|2853.26|2853.15|2853.15|2853.26|2853.26|2853.15|2853.15|0
1629212140000|2021-08-17 14:55:40|2853.31|2853.31|2853.15|2853.15|2853.31|2853.31|2853.15|2853.15|0
1629212150000|2021-08-17 14:55:50|2853.09|2853.09|2852.12|2852.12|2853.09|2853.09|2852.12|2852.12|0
1629212160000|2021-08-17 14:56:00|2852.23|2852.23|2852.18|2852.18|2852.23|2852.23|2852.18|2852.18|0
1629212170000|2021-08-17 14:56:10|2852.15|2852.15|2851.81|2851.81|2852.15|2852.15|2851.31|2851.31|0
1629212180000|2021-08-17 14:56:20|2851.69|2851.69|2851.46|2851.46|2851.69|2851.69|2851.46|2851.46|0
1629212190000|2021-08-17 14:56:30|2851.45|2851.45|2850.4|2850.4|2851.45|2851.45|2850.4|2850.4|0
1629212200000|2021-08-17 14:56:40|2850.39|2850.39|2850.58|2850.58|2850.66|2850.66|2850.39|2850.39|0
1629212210000|2021-08-17 14:56:50|2850.46|2850.46|2850.41|2850.41|2850.46|2850.46|2850.24|2850.24|0
1629212220000|2021-08-17 14:57:00|2850.74|2850.74|2851.07|2851.07|2851.08|2851.08|2850.74|2850.74|0
1629212230000|2021-08-17 14:57:10|2851.18|2851.18|2851.33|2851.33|2851.39|2851.39|2851.18|2851.18|0
1629212240000|2021-08-17 14:57:20|2851.22|2851.22|2850.75|2850.75|2851.22|2851.22|2850.13|2850.13|0
1629212250000|2021-08-17 14:57:30|2850.63|2850.63|2850.72|2850.72|2850.72|2850.72|2850.35|2850.35|0
1629212260000|2021-08-17 14:57:40|2850.78|2850.78|2850.88|2850.88|2850.88|2850.88|2850.77|2850.77|0
1629212270000|2021-08-17 14:57:50|2850.93|2850.93|2850.94|2850.94|2851.11|2851.11|2850.82|2850.82|0
1629212280000|2021-08-17 14:58:00|2850.93|2850.93|2850.74|2850.74|2850.93|2850.93|2850.74|2850.74|0
1629212290000|2021-08-17 14:58:10|2850.57|2850.57|2849.76|2849.76|2850.57|2850.57|2849.55|2849.55|0
1629212300000|2021-08-17 14:58:20|2849.75|2849.75|2849.87|2849.87|2850.08|2850.08|2849.7|2849.7|0
1629212310000|2021-08-17 14:58:30|2849.7|2849.7|2849.54|2849.54|2849.7|2849.7|2849.25|2849.25|0
1629212320000|2021-08-17 14:58:40|2849.59|2849.59|2849.45|2849.45|2849.65|2849.65|2849.45|2849.45|0
1629212330000|2021-08-17 14:58:50|2849.4|2849.4|2849.31|2849.31|2849.4|2849.4|2849.31|2849.31|0
1629212340000|2021-08-17 14:59:00|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|2849.26|0
1629212350000|2021-08-17 14:59:10|2849.14|2849.14|2848.81|2848.81|2849.14|2849.14|2848.81|2848.81|0
1629212360000|2021-08-17 14:59:20|2848.76|2848.76|2848.64|2848.64|2848.76|2848.76|2848.64|2848.64|0
1629212370000|2021-08-17 14:59:30|2848.8|2848.8|2848.57|2848.57|2848.8|2848.8|2848.46|2848.46|0
1629212380000|2021-08-17 14:59:40|2848.41|2848.41|2848.33|2848.33|2848.41|2848.41|2848.33|2848.33|0
1629212390000|2021-08-17 14:59:50|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|2848.39|0
1629212400000|2021-08-17 15:00:00|2848.34|2848.34|2847.86|2847.86|2848.34|2848.34|2847.86|2847.86|0
1629212410000|2021-08-17 15:00:10|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|2847.9|0
1629212420000|2021-08-17 15:00:20|2847.93|2847.93|2848.34|2848.34|2848.34|2848.34|2847.93|2847.93|0
1629212430000|2021-08-17 15:00:30|2848.38|2848.38|2848.86|2848.86|2849.52|2849.52|2848.38|2848.38|0
1629212440000|2021-08-17 15:00:40|2848.92|2848.92|2848.78|2848.78|2848.92|2848.92|2847.95|2847.95|0
1629212450000|2021-08-17 15:00:50|2848.76|2848.76|2848.7|2848.7|2848.76|2848.76|2848.7|2848.7|0
1629212460000|2021-08-17 15:01:00|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|2848.54|0
1629212470000|2021-08-17 15:01:10|2848.53|2848.53|2847.89|2847.89|2848.53|2848.53|2847.89|2847.89|0
1629212480000|2021-08-17 15:01:20|2847.78|2847.78|2847.5|2847.5|2847.78|2847.78|2847.5|2847.5|0
1629212490000|2021-08-17 15:01:30|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|2847.38|0
1629212500000|2021-08-17 15:01:40|2847.33|2847.33|2847.27|2847.27|2847.33|2847.33|2847.27|2847.27|0
1629212510000|2021-08-17 15:01:50|2847.21|2847.21|2847.1|2847.1|2847.21|2847.21|2847.1|2847.1|0
1629212520000|2021-08-17 15:02:00|2847.09|2847.09|2846.46|2846.46|2847.09|2847.09|2846.29|2846.29|0
1629212530000|2021-08-17 15:02:10|2846.51|2846.51|2846.09|2846.09|2846.51|2846.51|2846.09|2846.09|0
1629212550000|2021-08-17 15:02:30|2846.2|2846.2|2846.82|2846.82|2846.88|2846.88|2846.16|2846.16|0
1629212560000|2021-08-17 15:02:40|2846.87|2846.87|2846.59|2846.59|2846.87|2846.87|2846.59|2846.59|0
1629212570000|2021-08-17 15:02:50|2846.43|2846.43|2846.48|2846.48|2846.48|2846.48|2846.37|2846.37|0
1629212580000|2021-08-17 15:03:00|2846.54|2846.54|2846.65|2846.65|2846.65|2846.65|2846.54|2846.54|0
1629212590000|2021-08-17 15:03:10|2846.71|2846.71|2847.21|2847.21|2847.21|2847.21|2846.71|2846.71|0
1629212600000|2021-08-17 15:03:20|2847.43|2847.43|2847.67|2847.67|2847.67|2847.67|2847.42|2847.42|0
1629212610000|2021-08-17 15:03:30|2847.78|2847.78|2847.56|2847.56|2847.95|2847.95|2847.06|2847.06|0
1629212620000|2021-08-17 15:03:40|2847.62|2847.62|2847.14|2847.14|2847.62|2847.62|2847.08|2847.08|0
1629212630000|2021-08-17 15:03:50|2847.08|2847.08|2847.35|2847.35|2847.35|2847.35|2847.08|2847.08|0
1629212640000|2021-08-17 15:04:00|2847.3|2847.3|2847.13|2847.13|2847.3|2847.3|2847.13|2847.13|0
1629212650000|2021-08-17 15:04:10|2847.12|2847.12|2847.03|2847.03|2847.12|2847.12|2846.97|2846.97|0
1629212660000|2021-08-17 15:04:20|2846.97|2846.97|2846.66|2846.66|2846.97|2846.97|2846.66|2846.66|0
1629212670000|2021-08-17 15:04:30|2846.72|2846.72|2846.8|2846.8|2846.89|2846.89|2846.72|2846.72|0
1629212690000|2021-08-17 15:04:50|2846.76|2846.76|2847.12|2847.12|2847.12|2847.12|2846.76|2846.76|0
1629212710000|2021-08-17 15:05:10|2847.01|2847.01|2847.05|2847.05|2847.05|2847.05|2847.01|2847.01|0
1629212730000|2021-08-17 15:05:30|2847.06|2847.06|2847.36|2847.36|2847.36|2847.36|2846.54|2846.54|0
1629212740000|2021-08-17 15:05:40|2847.25|2847.25|2847.59|2847.59|2847.59|2847.59|2847.25|2847.25|0
1629212760000|2021-08-17 15:06:00|2847.53|2847.53|2847.11|2847.11|2847.53|2847.53|2847.11|2847.11|0
1629212770000|2021-08-17 15:06:10|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|0
1629212780000|2021-08-17 15:06:20|2847.22|2847.22|2846.83|2846.83|2847.22|2847.22|2846.83|2846.83|0
1629212790000|2021-08-17 15:06:30|2846.75|2846.75|2847.38|2847.38|2847.55|2847.55|2846.75|2846.75|0
1629212800000|2021-08-17 15:06:40|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|2847.39|0
1629212810000|2021-08-17 15:06:50|2847.34|2847.34|2847.34|2847.34|2847.39|2847.39|2847.34|2847.34|0
1629212820000|2021-08-17 15:07:00|2847.3|2847.3|2847.35|2847.35|2847.46|2847.46|2847.3|2847.3|0
1629212830000|2021-08-17 15:07:10|2847.02|2847.02|2846.69|2846.69|2847.02|2847.02|2846.69|2846.69|0
1629212850000|2021-08-17 15:07:30|2846.67|2846.67|2846.14|2846.14|2846.68|2846.68|2846.14|2846.14|0
1629212860000|2021-08-17 15:07:40|2846.18|2846.18|2846.24|2846.24|2846.24|2846.24|2846.18|2846.18|0
1629212870000|2021-08-17 15:07:50|2846.35|2846.35|2846.41|2846.41|2846.46|2846.46|2846.35|2846.35|0
1629212880000|2021-08-17 15:08:00|2845.91|2845.91|2846.02|2846.02|2846.02|2846.02|2845.91|2845.91|0
1629212890000|2021-08-17 15:08:10|2846.03|2846.03|2846.08|2846.08|2846.25|2846.25|2846.02|2846.02|0
1629212900000|2021-08-17 15:08:20|2846.25|2846.25|2846.54|2846.54|2846.58|2846.58|2846.25|2846.25|0
1629212910000|2021-08-17 15:08:30|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|2846.55|0
1629212920000|2021-08-17 15:08:40|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|2846.77|0
1629212930000|2021-08-17 15:08:50|2846.83|2846.83|2846.88|2846.88|2846.88|2846.88|2846.83|2846.83|0
1629212940000|2021-08-17 15:09:00|2846.77|2846.77|2846.49|2846.49|2846.77|2846.77|2846.49|2846.49|0
1629212950000|2021-08-17 15:09:10|2846.66|2846.66|2846.77|2846.77|2846.77|2846.77|2846.66|2846.66|0
1629212960000|2021-08-17 15:09:20|2846.6|2846.6|2845.99|2845.99|2846.6|2846.6|2845.99|2845.99|0
1629212970000|2021-08-17 15:09:30|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|2846.1|0
1629212980000|2021-08-17 15:09:40|2846.27|2846.27|2846.23|2846.23|2846.28|2846.28|2846.23|2846.23|0
1629212990000|2021-08-17 15:09:50|2846.28|2846.28|2846.34|2846.34|2846.34|2846.34|2846.28|2846.28|0
1629213000000|2021-08-17 15:10:00|2846.01|2846.01|2846.01|2846.01|2846.12|2846.12|2846.01|2846.01|0
1629213030000|2021-08-17 15:10:30|2846.06|2846.06|2846.12|2846.12|2846.18|2846.18|2846.06|2846.06|0
1629213040000|2021-08-17 15:10:40|2846.29|2846.29|2846.45|2846.45|2846.45|2846.45|2846.29|2846.29|0
1629213050000|2021-08-17 15:10:50|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|2846.62|0
1629213060000|2021-08-17 15:11:00|2846.7|2846.7|2846.92|2846.92|2846.92|2846.92|2846.7|2846.7|0
1629213070000|2021-08-17 15:11:10|2846.87|2846.87|2847.03|2847.03|2847.03|2847.03|2846.87|2846.87|0
1629213080000|2021-08-17 15:11:20|2846.98|2846.98|2846.59|2846.59|2846.98|2846.98|2846.59|2846.59|0
1629213090000|2021-08-17 15:11:30|2846.32|2846.32|2845.22|2845.22|2846.32|2846.32|2844.77|2844.77|0
1629213100000|2021-08-17 15:11:40|2845.33|2845.33|2845.23|2845.23|2845.33|2845.33|2845.21|2845.21|0
1629213110000|2021-08-17 15:11:50|2845.17|2845.17|2844.71|2844.71|2845.17|2845.17|2844.71|2844.71|0
1629213120000|2021-08-17 15:12:00|2844.72|2844.72|2844.94|2844.94|2844.94|2844.94|2844.72|2844.72|0
1629213130000|2021-08-17 15:12:10|2844.98|2844.98|2845|2845|2845|2845|2844.88|2844.88|0
1629213140000|2021-08-17 15:12:20|2845.05|2845.05|2845.65|2845.65|2845.65|2845.65|2845.05|2845.05|0
1629213150000|2021-08-17 15:12:30|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|2845.61|0
1629213160000|2021-08-17 15:12:40|2845.72|2845.72|2845.72|2845.72|2845.72|2845.72|2845.55|2845.55|0
1629213170000|2021-08-17 15:12:50|2845.77|2845.77|2847.17|2847.17|2847.17|2847.17|2845.77|2845.77|0
1629213180000|2021-08-17 15:13:00|2847.01|2847.01|2846.78|2846.78|2847.01|2847.01|2846.78|2846.78|0
1629213190000|2021-08-17 15:13:10|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|2846.67|0
1629213200000|2021-08-17 15:13:20|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|2846.56|0
1629213210000|2021-08-17 15:13:30|2846.67|2846.67|2846.5|2846.5|2846.67|2846.67|2846.5|2846.5|0
1629213220000|2021-08-17 15:13:40|2846.56|2846.56|2846.78|2846.78|2846.78|2846.78|2846.56|2846.56|0
1629213230000|2021-08-17 15:13:50|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|2846.9|0
1629213240000|2021-08-17 15:14:00|2846.84|2846.84|2846.84|2846.84|2846.84|2846.84|2846.84|2846.84|0
1629213250000|2021-08-17 15:14:10|2846.82|2846.82|2846.87|2846.87|2846.87|2846.87|2846.82|2846.82|0
1629213270000|2021-08-17 15:14:30|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|2846.98|0
1629213290000|2021-08-17 15:14:50|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|2847.06|0
1629213300000|2021-08-17 15:15:00|2847.07|2847.07|2847.22|2847.22|2847.3|2847.3|2846.9|2846.9|0
1629213310000|2021-08-17 15:15:10|2847.11|2847.11|2847.16|2847.16|2847.16|2847.16|2847.11|2847.11|0
1629213320000|2021-08-17 15:15:20|2847|2847|2846.89|2846.89|2847|2847|2846.89|2846.89|0
1629213330000|2021-08-17 15:15:30|2847.05|2847.05|2846.84|2846.84|2847.05|2847.05|2846.84|2846.84|0
1629213340000|2021-08-17 15:15:40|2846.79|2846.79|2846.68|2846.68|2846.79|2846.79|2846.68|2846.68|0
1629213350000|2021-08-17 15:15:50|2846.84|2846.84|2846.9|2846.9|2846.9|2846.9|2846.84|2846.84|0
1629213360000|2021-08-17 15:16:00|2846.95|2846.95|2847|2847|2847|2847|2846.95|2846.95|0
1629213370000|2021-08-17 15:16:10|2847.16|2847.16|2847.16|2847.16|2847.33|2847.33|2847|2847|0
1629213380000|2021-08-17 15:16:20|2847.39|2847.39|2847.45|2847.45|2847.45|2847.45|2847.39|2847.39|0
1629213400000|2021-08-17 15:16:40|2847.65|2847.65|2847.83|2847.83|2847.83|2847.83|2847.65|2847.65|0
1629213410000|2021-08-17 15:16:50|2848.16|2848.16|2848.03|2848.03|2848.16|2848.16|2847.83|2847.83|0
1629213420000|2021-08-17 15:17:00|2848.36|2848.36|2848.11|2848.11|2848.44|2848.44|2848.11|2848.11|0
1629213430000|2021-08-17 15:17:10|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|2848.17|0
1629213440000|2021-08-17 15:17:20|2848.18|2848.18|2847.84|2847.84|2848.18|2848.18|2847.84|2847.84|0
1629213450000|2021-08-17 15:17:30|2847.68|2847.68|2847.51|2847.51|2847.84|2847.84|2847.34|2847.34|0
1629213460000|2021-08-17 15:17:40|2847.42|2847.42|2847.34|2847.34|2847.67|2847.67|2847.34|2847.34|0
1629213470000|2021-08-17 15:17:50|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|2847.29|0
1629213480000|2021-08-17 15:18:00|2847.35|2847.35|2847.51|2847.51|2847.51|2847.51|2847.35|2847.35|0
1629213490000|2021-08-17 15:18:10|2847.46|2847.46|2847.45|2847.45|2847.46|2847.46|2847.45|2847.45|0
1629213500000|2021-08-17 15:18:20|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|2847.44|0
1629213510000|2021-08-17 15:18:30|2847.6|2847.6|2847.54|2847.54|2847.6|2847.6|2847.54|2847.54|0
1629213520000|2021-08-17 15:18:40|2847.49|2847.49|2847.32|2847.32|2847.49|2847.49|2847.32|2847.32|0
1629213530000|2021-08-17 15:18:50|2847.44|2847.44|2847.55|2847.55|2847.55|2847.55|2847.44|2847.44|0
1629213540000|2021-08-17 15:19:00|2847.61|2847.61|2847.8|2847.8|2847.8|2847.8|2847.58|2847.58|0
1629213550000|2021-08-17 15:19:10|2847.69|2847.69|2847.64|2847.64|2847.69|2847.69|2847.64|2847.64|0
1629213560000|2021-08-17 15:19:20|2847.4|2847.4|2847.4|2847.4|2847.4|2847.4|2847.4|2847.4|0
1629213570000|2021-08-17 15:19:30|2847.57|2847.57|2847.29|2847.29|2847.57|2847.57|2847.29|2847.29|0
1629213580000|2021-08-17 15:19:40|2847.34|2847.34|2847.45|2847.45|2847.49|2847.49|2847.34|2847.34|0
1629213590000|2021-08-17 15:19:50|2847.74|2847.74|2848.1|2848.1|2848.1|2848.1|2847.74|2847.74|0
1629213600000|2021-08-17 15:20:00|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|2848.06|0
1629213610000|2021-08-17 15:20:10|2848|2848|2848.35|2848.35|2848.39|2848.39|2847.92|2847.92|0
1629213620000|2021-08-17 15:20:20|2848.52|2848.52|2848.56|2848.56|2848.56|2848.56|2848.51|2848.51|0
1629213630000|2021-08-17 15:20:30|2848.51|2848.51|2848.56|2848.56|2848.56|2848.56|2848.51|2848.51|0
1629213640000|2021-08-17 15:20:40|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|2848.58|0
1629213650000|2021-08-17 15:20:50|2848.69|2848.69|2848.83|2848.83|2848.86|2848.86|2848.69|2848.69|0
1629213660000|2021-08-17 15:21:00|2848.89|2848.89|2849|2849|2849.06|2849.06|2848.89|2848.89|0
1629213670000|2021-08-17 15:21:10|2848.94|2848.94|2848.9|2848.9|2848.94|2848.94|2848.9|2848.9|0
1629213680000|2021-08-17 15:21:20|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|2848.99|0
1629213690000|2021-08-17 15:21:30|2848.82|2848.82|2848.65|2848.65|2848.99|2848.99|2848.65|2848.65|0
1629213700000|2021-08-17 15:21:40|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|2848.77|0
1629213710000|2021-08-17 15:21:50|2848.71|2848.71|2848.77|2848.77|2848.77|2848.77|2848.71|2848.71|0
1629213720000|2021-08-17 15:22:00|2848.83|2848.83|2848.93|2848.93|2848.93|2848.93|2848.77|2848.77|0
1629213730000|2021-08-17 15:22:10|2849.26|2849.26|2849.93|2849.93|2849.93|2849.93|2849.26|2849.26|0
1629213740000|2021-08-17 15:22:20|2849.94|2849.94|2850.61|2850.61|2850.65|2850.65|2849.94|2849.94|0
1629213750000|2021-08-17 15:22:30|2850.83|2850.83|2850.38|2850.38|2850.96|2850.96|2850.33|2850.33|0
1629213760000|2021-08-17 15:22:40|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|2850.44|0
1629213770000|2021-08-17 15:22:50|2850.38|2850.38|2850.05|2850.05|2850.38|2850.38|2849.38|2849.38|0
1629213780000|2021-08-17 15:23:00|2849.93|2849.93|2850.42|2850.42|2850.42|2850.42|2849.93|2849.93|0
1629213800000|2021-08-17 15:23:20|2850.48|2850.48|2850.48|2850.48|2850.48|2850.48|2850.48|2850.48|0
1629213810000|2021-08-17 15:23:30|2850.65|2850.65|2850.48|2850.48|2850.65|2850.65|2850.48|2850.48|0
1629213820000|2021-08-17 15:23:40|2850.31|2850.31|2849.89|2849.89|2850.34|2850.34|2849.89|2849.89|0
1629213830000|2021-08-17 15:23:50|2849.77|2849.77|2849.77|2849.77|2849.77|2849.77|2849.77|2849.77|0
1629213840000|2021-08-17 15:24:00|2849.44|2849.44|2849.62|2849.62|2849.63|2849.63|2849.44|2849.44|0
1629213850000|2021-08-17 15:24:10|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|2849.67|0
1629213870000|2021-08-17 15:24:30|2849.62|2849.62|2849.54|2849.54|2849.62|2849.62|2849.54|2849.54|0
1629213880000|2021-08-17 15:24:40|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|2849.37|0
1629213890000|2021-08-17 15:24:50|2849.14|2849.14|2848.75|2848.75|2849.2|2849.2|2848.75|2848.75|0
1629213900000|2021-08-17 15:25:00|2848.81|2848.81|2848.37|2848.37|2848.81|2848.81|2848.31|2848.31|0
1629213910000|2021-08-17 15:25:10|2848.28|2848.28|2847.87|2847.87|2848.28|2848.28|2847.87|2847.87|0
1629213920000|2021-08-17 15:25:20|2847.83|2847.83|2847.4|2847.4|2847.92|2847.92|2847.4|2847.4|0
1629213930000|2021-08-17 15:25:30|2847.39|2847.39|2847.27|2847.27|2847.42|2847.42|2846.92|2846.92|0
1629213940000|2021-08-17 15:25:40|2847.43|2847.43|2847.77|2847.77|2847.98|2847.98|2847.43|2847.43|0
1629213950000|2021-08-17 15:25:50|2847.6|2847.6|2847.68|2847.68|2847.68|2847.68|2847.6|2847.6|0
1629213960000|2021-08-17 15:26:00|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|2847.52|0
1629213970000|2021-08-17 15:26:10|2847.54|2847.54|2847.9|2847.9|2848.02|2848.02|2847.54|2847.54|0
1629213980000|2021-08-17 15:26:20|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|2847.85|0
1629213990000|2021-08-17 15:26:30|2847.68|2847.68|2848.18|2848.18|2848.18|2848.18|2847.68|2847.68|0
1629214000000|2021-08-17 15:26:40|2848.17|2848.17|2848.29|2848.29|2848.29|2848.29|2848.17|2848.17|0
1629214010000|2021-08-17 15:26:50|2848.13|2848.13|2847.23|2847.23|2848.13|2848.13|2847.07|2847.07|0
1629214020000|2021-08-17 15:27:00|2847.29|2847.29|2847.46|2847.46|2847.57|2847.57|2847.29|2847.29|0
1629214030000|2021-08-17 15:27:10|2847.29|2847.29|2847.13|2847.13|2847.29|2847.29|2847.13|2847.13|0
1629214040000|2021-08-17 15:27:20|2847.17|2847.17|2847.75|2847.75|2847.83|2847.83|2847.17|2847.17|0
1629214050000|2021-08-17 15:27:30|2847.41|2847.41|2847.92|2847.92|2847.92|2847.92|2847.37|2847.37|0
1629214060000|2021-08-17 15:27:40|2848.2|2848.2|2848.08|2848.08|2848.25|2848.25|2848.08|2848.08|0
1629214070000|2021-08-17 15:27:50|2848.36|2848.36|2848.08|2848.08|2848.36|2848.36|2848.03|2848.03|0
1629214080000|2021-08-17 15:28:00|2847.97|2847.97|2847.69|2847.69|2847.97|2847.97|2847.69|2847.69|0
1629214090000|2021-08-17 15:28:10|2847.52|2847.52|2846.99|2846.99|2847.52|2847.52|2846.76|2846.76|0
1629214100000|2021-08-17 15:28:20|2846.94|2846.94|2846.88|2846.88|2846.94|2846.94|2846.77|2846.77|0
1629214110000|2021-08-17 15:28:30|2846.82|2846.82|2846.56|2846.56|2846.82|2846.82|2846.56|2846.56|0
1629214120000|2021-08-17 15:28:40|2846.5|2846.5|2845.84|2845.84|2846.5|2846.5|2845.73|2845.73|0
1629214130000|2021-08-17 15:28:50|2846.17|2846.17|2846.19|2846.19|2846.33|2846.33|2846.17|2846.17|0
1629214140000|2021-08-17 15:29:00|2846.31|2846.31|2845.41|2845.41|2846.31|2846.31|2845.41|2845.41|0
1629214150000|2021-08-17 15:29:10|2845.35|2845.35|2844.81|2844.81|2845.35|2845.35|2844.81|2844.81|0
1629214160000|2021-08-17 15:29:20|2844.98|2844.98|2844.58|2844.58|2844.98|2844.98|2844.56|2844.56|0
1629214170000|2021-08-17 15:29:30|2844.64|2844.64|2845.75|2845.75|2845.75|2845.75|2844.62|2844.62|0
1629214180000|2021-08-17 15:29:40|2845.83|2845.83|2846.67|2846.67|2846.82|2846.82|2845.67|2845.67|0
1629214190000|2021-08-17 15:29:50|2846.72|2846.72|2846.96|2846.96|2847.08|2847.08|2846.72|2846.72|0
1629270900000|2021-08-18 07:15:00|2843.14|2843.14|2843.47|2843.47|2843.47|2843.47|2843.14|2843.14|0
1629270910000|2021-08-18 07:15:10|2843.55|2843.55|2843.13|2843.13|2843.55|2843.55|2843.13|2843.13|0
1629270920000|2021-08-18 07:15:20|2842.97|2842.97|2843.01|2843.01|2843.01|2843.01|2842.97|2842.97|0
1629270930000|2021-08-18 07:15:30|2843.17|2843.17|2842.42|2842.42|2843.17|2843.17|2842.37|2842.37|0
1629270940000|2021-08-18 07:15:40|2843.09|2843.09|2842.86|2842.86|2843.09|2843.09|2842.86|2842.86|0
1629270960000|2021-08-18 07:16:00|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|2842.77|0
1629270970000|2021-08-18 07:16:10|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|2842.44|0
1629270980000|2021-08-18 07:16:20|2842.22|2842.22|2842.25|2842.25|2842.25|2842.25|2842.03|2842.03|0
1629270990000|2021-08-18 07:16:30|2841.92|2841.92|2841.98|2841.98|2841.98|2841.98|2841.92|2841.92|0
1629271000000|2021-08-18 07:16:40|2842.31|2842.31|2842.92|2842.92|2842.92|2842.92|2842.31|2842.31|0
1629271010000|2021-08-18 07:16:50|2842.93|2842.93|2842.39|2842.39|2842.93|2842.93|2842.39|2842.39|0
1629271020000|2021-08-18 07:17:00|2842.45|2842.45|2842.28|2842.28|2842.45|2842.45|2842.28|2842.28|0
1629271030000|2021-08-18 07:17:10|2842.45|2842.45|2843.03|2843.03|2843.14|2843.14|2842.45|2842.45|0
1629271040000|2021-08-18 07:17:20|2843.2|2843.2|2843.53|2843.53|2843.53|2843.53|2843.09|2843.09|0
1629271050000|2021-08-18 07:17:30|2843.7|2843.7|2844.35|2844.35|2844.35|2844.35|2843.7|2843.7|0
1629271060000|2021-08-18 07:17:40|2844.58|2844.58|2844.97|2844.97|2845.01|2845.01|2844.58|2844.58|0
1629271070000|2021-08-18 07:17:50|2844.92|2844.92|2845.6|2845.6|2846.05|2846.05|2844.92|2844.92|0
1629271080000|2021-08-18 07:18:00|2845.52|2845.52|2844.85|2844.85|2845.63|2845.63|2844.85|2844.85|0
1629271090000|2021-08-18 07:18:10|2844.94|2844.94|2844.85|2844.85|2844.94|2844.94|2844.85|2844.85|0
1629271100000|2021-08-18 07:18:20|2845.25|2845.25|2846.23|2846.23|2846.23|2846.23|2845.25|2845.25|0
1629271110000|2021-08-18 07:18:30|2846.39|2846.39|2846.67|2846.67|2846.67|2846.67|2846.39|2846.39|0
1629271120000|2021-08-18 07:18:40|2846.23|2846.23|2845.99|2845.99|2846.44|2846.44|2845.99|2845.99|0
1629271130000|2021-08-18 07:18:50|2845.55|2845.55|2845.6|2845.6|2845.6|2845.6|2845.55|2845.55|0
1629271140000|2021-08-18 07:19:00|2845.42|2845.42|2845.34|2845.34|2845.42|2845.42|2845.34|2845.34|0
1629271150000|2021-08-18 07:19:10|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|2845.06|0
1629271160000|2021-08-18 07:19:20|2845.2|2845.2|2844.28|2844.28|2845.24|2845.24|2844.28|2844.28|0
1629271170000|2021-08-18 07:19:30|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|2844.45|0
1629271180000|2021-08-18 07:19:40|2844.17|2844.17|2843.97|2843.97|2844.17|2844.17|2843.63|2843.63|0
1629271190000|2021-08-18 07:19:50|2844.05|2844.05|2843.93|2843.93|2844.05|2844.05|2843.93|2843.93|0
1629271200000|2021-08-18 07:20:00|2843.59|2843.59|2843.84|2843.84|2843.84|2843.84|2843.59|2843.59|0
1629271210000|2021-08-18 07:20:10|2843.92|2843.92|2843.42|2843.42|2843.92|2843.92|2843.42|2843.42|0
1629271220000|2021-08-18 07:20:20|2843.25|2843.25|2843.08|2843.08|2843.25|2843.25|2843.08|2843.08|0
1629271230000|2021-08-18 07:20:30|2843.58|2843.58|2843.47|2843.47|2843.58|2843.58|2843.31|2843.31|0
1629271240000|2021-08-18 07:20:40|2843.64|2843.64|2843.55|2843.55|2843.64|2843.64|2843.27|2843.27|0
1629271250000|2021-08-18 07:20:50|2843.56|2843.56|2842.57|2842.57|2843.56|2843.56|2842.49|2842.49|0
1629271260000|2021-08-18 07:21:00|2842.99|2842.99|2842.69|2842.69|2843.14|2843.14|2842.69|2842.69|0
1629271290000|2021-08-18 07:21:30|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|2843.36|0
1629271300000|2021-08-18 07:21:40|2843.44|2843.44|2843.91|2843.91|2843.91|2843.91|2843.44|2843.44|0
1629271310000|2021-08-18 07:21:50|2843.87|2843.87|2843.17|2843.17|2843.87|2843.87|2842.33|2842.33|0
1629271320000|2021-08-18 07:22:00|2842.88|2842.88|2843.05|2843.05|2843.05|2843.05|2842.88|2842.88|0
1629271330000|2021-08-18 07:22:10|2843.39|2843.39|2843.21|2843.21|2843.55|2843.55|2843.21|2843.21|0
1629271340000|2021-08-18 07:22:20|2843.15|2843.15|2843.4|2843.4|2843.4|2843.4|2843.15|2843.15|0
1629271350000|2021-08-18 07:22:30|2843.75|2843.75|2843.92|2843.92|2843.92|2843.92|2843.75|2843.75|0
1629271360000|2021-08-18 07:22:40|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|2843.59|0
1629271370000|2021-08-18 07:22:50|2843.7|2843.7|2843.73|2843.73|2843.77|2843.77|2843.7|2843.7|0
1629271380000|2021-08-18 07:23:00|2844.13|2844.13|2843.74|2843.74|2844.15|2844.15|2843.74|2843.74|0
1629271390000|2021-08-18 07:23:10|2843.6|2843.6|2843.44|2843.44|2843.77|2843.77|2843.44|2843.44|0
1629271400000|2021-08-18 07:23:20|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|2843.43|0
1629271410000|2021-08-18 07:23:30|2843.34|2843.34|2843.09|2843.09|2843.34|2843.34|2843.09|2843.09|0
1629271420000|2021-08-18 07:23:40|2843.42|2843.42|2843.79|2843.79|2843.79|2843.79|2843.42|2843.42|0
1629271430000|2021-08-18 07:23:50|2843.95|2843.95|2843.79|2843.79|2843.95|2843.95|2843.79|2843.79|0
1629271440000|2021-08-18 07:24:00|2843.73|2843.73|2843.39|2843.39|2843.78|2843.78|2843.11|2843.11|0
1629271450000|2021-08-18 07:24:10|2843.33|2843.33|2842.99|2842.99|2843.33|2843.33|2842.99|2842.99|0
1629271460000|2021-08-18 07:24:20|2843.08|2843.08|2844.44|2844.44|2844.5|2844.5|2843.08|2843.08|0
1629271470000|2021-08-18 07:24:30|2844.41|2844.41|2843.92|2843.92|2844.47|2844.47|2843.92|2843.92|0
1629271480000|2021-08-18 07:24:40|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|2843.81|0
1629271490000|2021-08-18 07:24:50|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|2843.69|0
1629271500000|2021-08-18 07:25:00|2843.77|2843.77|2843.76|2843.76|2843.77|2843.77|2843.63|2843.63|0
1629271520000|2021-08-18 07:25:20|2843.8|2843.8|2843.8|2843.8|2843.84|2843.84|2843.8|2843.8|0
1629271530000|2021-08-18 07:25:30|2843.74|2843.74|2843.54|2843.54|2843.74|2843.74|2843.54|2843.54|0
1629271540000|2021-08-18 07:25:40|2843.29|2843.29|2842.74|2842.74|2843.29|2843.29|2842.74|2842.74|0
1629271550000|2021-08-18 07:25:50|2842.91|2842.91|2842.9|2842.9|2842.91|2842.91|2842.9|2842.9|0
1629271560000|2021-08-18 07:26:00|2842.59|2842.59|2841.79|2841.79|2842.59|2842.59|2841.79|2841.79|0
1629271570000|2021-08-18 07:26:10|2841.63|2841.63|2840.88|2840.88|2841.63|2841.63|2840.63|2840.63|0
1629271580000|2021-08-18 07:26:20|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|2840.99|0
1629271590000|2021-08-18 07:26:30|2840.82|2840.82|2840.99|2840.99|2840.99|2840.99|2840.82|2840.82|0
1629271600000|2021-08-18 07:26:40|2840.82|2840.82|2841.19|2841.19|2841.19|2841.19|2840.71|2840.71|0
1629271610000|2021-08-18 07:26:50|2841.27|2841.27|2841.27|2841.27|2841.27|2841.27|2841.27|2841.27|0
1629271620000|2021-08-18 07:27:00|2841.11|2841.11|2840.34|2840.34|2841.11|2841.11|2840.34|2840.34|0
1629271630000|2021-08-18 07:27:10|2840.28|2840.28|2839.86|2839.86|2840.28|2840.28|2839.86|2839.86|0
1629271640000|2021-08-18 07:27:20|2839.69|2839.69|2840.38|2840.38|2840.38|2840.38|2839.69|2839.69|0
1629271650000|2021-08-18 07:27:30|2840.44|2840.44|2840.45|2840.45|2840.5|2840.5|2840.44|2840.44|0
1629271660000|2021-08-18 07:27:40|2840.73|2840.73|2840.53|2840.53|2840.91|2840.91|2840.53|2840.53|0
1629271680000|2021-08-18 07:28:00|2840.37|2840.37|2840.2|2840.2|2840.37|2840.37|2840.2|2840.2|0
1629271690000|2021-08-18 07:28:10|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|2839.99|0
1629271700000|2021-08-18 07:28:20|2839.94|2839.94|2839.66|2839.66|2839.94|2839.94|2839.66|2839.66|0
1629271710000|2021-08-18 07:28:30|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|2839.75|0
1629271720000|2021-08-18 07:28:40|2839.08|2839.08|2838.98|2838.98|2839.42|2839.42|2838.88|2838.88|0
1629271730000|2021-08-18 07:28:50|2838.99|2838.99|2838.68|2838.68|2839.1|2839.1|2838.52|2838.52|0
1629271740000|2021-08-18 07:29:00|2838.19|2838.19|2838.79|2838.79|2838.79|2838.79|2838.19|2838.19|0
1629271750000|2021-08-18 07:29:10|2838.62|2838.62|2838.6|2838.6|2838.62|2838.62|2838.6|2838.6|0
1629271760000|2021-08-18 07:29:20|2838.38|2838.38|2838.05|2838.05|2838.38|2838.38|2838.05|2838.05|0
1629271770000|2021-08-18 07:29:30|2837.88|2837.88|2838.4|2838.4|2838.4|2838.4|2837.88|2837.88|0
1629271780000|2021-08-18 07:29:40|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|2838.07|0
1629271790000|2021-08-18 07:29:50|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|2837.91|0
1629271800000|2021-08-18 07:30:00|2837.41|2837.41|2837.87|2837.87|2837.91|2837.91|2837.41|2837.41|0
1629271810000|2021-08-18 07:30:10|2837.79|2837.79|2837.31|2837.31|2837.79|2837.79|2837.31|2837.31|0
1629271820000|2021-08-18 07:30:20|2836.97|2836.97|2836.62|2836.62|2836.97|2836.97|2836.62|2836.62|0
1629271840000|2021-08-18 07:30:40|2836.5|2836.5|2835.93|2835.93|2836.5|2836.5|2835.48|2835.48|0
1629271850000|2021-08-18 07:30:50|2836.04|2836.04|2836.58|2836.58|2836.62|2836.62|2836.04|2836.04|0
1629271870000|2021-08-18 07:31:10|2836.74|2836.74|2837.13|2837.13|2837.22|2837.22|2836.74|2836.74|0
1629271880000|2021-08-18 07:31:20|2837.02|2837.02|2836.04|2836.04|2837.02|2837.02|2836.04|2836.04|0
1629271890000|2021-08-18 07:31:30|2835.95|2835.95|2835.95|2835.95|2835.95|2835.95|2835.91|2835.91|0
1629271900000|2021-08-18 07:31:40|2836.12|2836.12|2835.84|2835.84|2836.12|2836.12|2835.84|2835.84|0
1629271910000|2021-08-18 07:31:50|2835.67|2835.67|2835.18|2835.18|2835.67|2835.67|2835.18|2835.18|0
1629271920000|2021-08-18 07:32:00|2835.34|2835.34|2834.86|2834.86|2835.34|2835.34|2834.86|2834.86|0
1629271930000|2021-08-18 07:32:10|2834.91|2834.91|2835.09|2835.09|2835.36|2835.36|2834.91|2834.91|0
1629271940000|2021-08-18 07:32:20|2834.7|2834.7|2834.53|2834.53|2834.7|2834.7|2834.53|2834.53|0
1629271950000|2021-08-18 07:32:30|2834.52|2834.52|2834.15|2834.15|2834.52|2834.52|2834.15|2834.15|0
1629271960000|2021-08-18 07:32:40|2834.26|2834.26|2834.09|2834.09|2834.26|2834.26|2834.09|2834.09|0
1629271970000|2021-08-18 07:32:50|2834.5|2834.5|2834.38|2834.38|2834.5|2834.5|2834.22|2834.22|0
1629271980000|2021-08-18 07:33:00|2834.39|2834.39|2835.22|2835.22|2835.22|2835.22|2834.39|2834.39|0
1629271990000|2021-08-18 07:33:10|2835.39|2835.39|2835.12|2835.12|2835.39|2835.39|2834.89|2834.89|0
1629272000000|2021-08-18 07:33:20|2835.45|2835.45|2835.12|2835.12|2835.45|2835.45|2835.12|2835.12|0
1629272010000|2021-08-18 07:33:30|2835.2|2835.2|2834.95|2834.95|2835.2|2835.2|2834.95|2834.95|0
1629272020000|2021-08-18 07:33:40|2834.78|2834.78|2834.84|2834.84|2834.84|2834.84|2834.78|2834.78|0
1629272030000|2021-08-18 07:33:50|2835.01|2835.01|2835.06|2835.06|2835.06|2835.06|2835.01|2835.01|0
1629272040000|2021-08-18 07:34:00|2834.73|2834.73|2834.56|2834.56|2834.73|2834.73|2834.56|2834.56|0
1629272060000|2021-08-18 07:34:20|2834.52|2834.52|2833.96|2833.96|2834.69|2834.69|2833.96|2833.96|0
1629272070000|2021-08-18 07:34:30|2833.79|2833.79|2833.89|2833.89|2833.89|2833.89|2833.56|2833.56|0
1629272080000|2021-08-18 07:34:40|2833.97|2833.97|2834.31|2834.31|2834.31|2834.31|2833.97|2833.97|0
1629272090000|2021-08-18 07:34:50|2834.58|2834.58|2835.15|2835.15|2835.15|2835.15|2834.28|2834.28|0
1629272100000|2021-08-18 07:35:00|2835.32|2835.32|2834.38|2834.38|2835.32|2835.32|2834.16|2834.16|0
1629272110000|2021-08-18 07:35:10|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|2833.71|0
1629272130000|2021-08-18 07:35:30|2833.38|2833.38|2833.3|2833.3|2833.38|2833.38|2833.3|2833.3|0
1629272140000|2021-08-18 07:35:40|2833.26|2833.26|2832.76|2832.76|2833.26|2833.26|2832.76|2832.76|0
1629272150000|2021-08-18 07:35:50|2832.92|2832.92|2832.84|2832.84|2832.92|2832.92|2832.84|2832.84|0
1629272160000|2021-08-18 07:36:00|2832.88|2832.88|2832.2|2832.2|2832.88|2832.88|2832.2|2832.2|0
1629272170000|2021-08-18 07:36:10|2832.99|2832.99|2833.03|2833.03|2833.16|2833.16|2832.99|2832.99|0
1629272180000|2021-08-18 07:36:20|2833.11|2833.11|2833.07|2833.07|2833.11|2833.11|2833.07|2833.07|0
1629272190000|2021-08-18 07:36:30|2832.96|2832.96|2832.92|2832.92|2832.96|2832.96|2832.92|2832.92|0
1629272200000|2021-08-18 07:36:40|2833.43|2833.43|2835.26|2835.26|2835.43|2835.43|2833.43|2833.43|0
1629272210000|2021-08-18 07:36:50|2835.43|2835.43|2835.76|2835.76|2835.93|2835.93|2835.26|2835.26|0
1629272220000|2021-08-18 07:37:00|2835.59|2835.59|2835.52|2835.52|2835.59|2835.59|2834.93|2834.93|0
1629272230000|2021-08-18 07:37:10|2835.61|2835.61|2834.99|2834.99|2835.61|2835.61|2834.99|2834.99|0
1629272240000|2021-08-18 07:37:20|2834.82|2834.82|2834.77|2834.77|2834.82|2834.82|2834.77|2834.77|0
1629272250000|2021-08-18 07:37:30|2834.88|2834.88|2834.68|2834.68|2834.88|2834.88|2834.68|2834.68|0
1629272260000|2021-08-18 07:37:40|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|2834.52|0
1629272270000|2021-08-18 07:37:50|2834.4|2834.4|2834.29|2834.29|2834.4|2834.4|2834.29|2834.29|0
1629272280000|2021-08-18 07:38:00|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|2834.06|0
1629272290000|2021-08-18 07:38:10|2833.73|2833.73|2833.62|2833.62|2833.79|2833.79|2833.41|2833.41|0
1629272300000|2021-08-18 07:38:20|2833.45|2833.45|2833.09|2833.09|2833.45|2833.45|2833.09|2833.09|0
1629272310000|2021-08-18 07:38:30|2833.17|2833.17|2832.67|2832.67|2833.17|2833.17|2832.67|2832.67|0
1629272320000|2021-08-18 07:38:40|2832.62|2832.62|2832.62|2832.62|2832.79|2832.79|2832.62|2832.62|0
1629272330000|2021-08-18 07:38:50|2832.56|2832.56|2832.18|2832.18|2832.56|2832.56|2832.18|2832.18|0
1629272340000|2021-08-18 07:39:00|2832.34|2832.34|2832.07|2832.07|2832.34|2832.34|2832.01|2832.01|0
1629272350000|2021-08-18 07:39:10|2831.79|2831.79|2832.46|2832.46|2832.46|2832.46|2831.79|2831.79|0
1629272360000|2021-08-18 07:39:20|2832.24|2832.24|2832.46|2832.46|2832.46|2832.46|2832.24|2832.24|0
1629272370000|2021-08-18 07:39:30|2832.52|2832.52|2832.91|2832.91|2833.08|2833.08|2832.52|2832.52|0
1629272380000|2021-08-18 07:39:40|2832.85|2832.85|2832.95|2832.95|2833.12|2833.12|2832.74|2832.74|0
1629272390000|2021-08-18 07:39:50|2832.79|2832.79|2833.28|2833.28|2833.28|2833.28|2832.79|2832.79|0
1629272400000|2021-08-18 07:40:00|2832.62|2832.62|2833.21|2833.21|2833.21|2833.21|2832.58|2832.58|0
1629272410000|2021-08-18 07:40:10|2833.26|2833.26|2833.54|2833.54|2833.54|2833.54|2833.26|2833.26|0
1629272430000|2021-08-18 07:40:30|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|2833.6|0
1629272440000|2021-08-18 07:40:40|2833.56|2833.56|2833.32|2833.32|2833.56|2833.56|2833.21|2833.21|0
1629272450000|2021-08-18 07:40:50|2833.1|2833.1|2833.26|2833.26|2833.26|2833.26|2833.1|2833.1|0
1629272460000|2021-08-18 07:41:00|2833.22|2833.22|2833.16|2833.16|2833.61|2833.61|2833.16|2833.16|0
1629272470000|2021-08-18 07:41:10|2833|2833|2832.63|2832.63|2833|2833|2832.63|2832.63|0
1629272480000|2021-08-18 07:41:20|2832.68|2832.68|2832.92|2832.92|2832.92|2832.92|2832.68|2832.68|0
1629272500000|2021-08-18 07:41:40|2832.47|2832.47|2832.75|2832.75|2832.75|2832.75|2832.47|2832.47|0
1629272510000|2021-08-18 07:41:50|2832.58|2832.58|2833.22|2833.22|2833.22|2833.22|2832.44|2832.44|0
1629272520000|2021-08-18 07:42:00|2833.34|2833.34|2833.86|2833.86|2833.92|2833.92|2833.34|2833.34|0
1629272530000|2021-08-18 07:42:10|2833.53|2833.53|2833.58|2833.58|2833.58|2833.58|2833.28|2833.28|0
1629272540000|2021-08-18 07:42:20|2833.62|2833.62|2833.33|2833.33|2834.13|2834.13|2833.2|2833.2|0
1629272550000|2021-08-18 07:42:30|2833.49|2833.49|2833.4|2833.4|2833.49|2833.49|2833.32|2833.32|0
1629272570000|2021-08-18 07:42:50|2833.46|2833.46|2833.4|2833.4|2833.46|2833.46|2833.29|2833.29|0
1629272580000|2021-08-18 07:43:00|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|2833.07|0
1629272590000|2021-08-18 07:43:10|2832.8|2832.8|2832.27|2832.27|2832.8|2832.8|2832.27|2832.27|0
1629272600000|2021-08-18 07:43:20|2831.98|2831.98|2832.12|2832.12|2832.12|2832.12|2831.87|2831.87|0
1629272610000|2021-08-18 07:43:30|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|2832.07|0
1629272620000|2021-08-18 07:43:40|2832.18|2832.18|2832.23|2832.23|2832.23|2832.23|2832.18|2832.18|0
1629272630000|2021-08-18 07:43:50|2832.29|2832.29|2832.24|2832.24|2832.52|2832.52|2832.07|2832.07|0
1629272640000|2021-08-18 07:44:00|2832.28|2832.28|2832.78|2832.78|2832.78|2832.78|2832.28|2832.28|0
1629272650000|2021-08-18 07:44:10|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|2832.83|0
1629272660000|2021-08-18 07:44:20|2833.17|2833.17|2833.22|2833.22|2833.33|2833.33|2833.17|2833.17|0
1629272670000|2021-08-18 07:44:30|2833.55|2833.55|2833.61|2833.61|2833.62|2833.62|2833.55|2833.55|0
1629272680000|2021-08-18 07:44:40|2833.77|2833.77|2833.49|2833.49|2833.94|2833.94|2833.49|2833.49|0
1629272690000|2021-08-18 07:44:50|2833.44|2833.44|2833.4|2833.4|2833.44|2833.44|2833.4|2833.4|0
1629272700000|2021-08-18 07:45:00|2833.64|2833.64|2832.72|2832.72|2833.64|2833.64|2832.68|2832.68|0
1629272710000|2021-08-18 07:45:10|2832.61|2832.61|2832.4|2832.4|2832.61|2832.61|2832.4|2832.4|0
1629272720000|2021-08-18 07:45:20|2832.57|2832.57|2833.19|2833.19|2833.19|2833.19|2832.57|2832.57|0
1629272730000|2021-08-18 07:45:30|2833.36|2833.36|2833.4|2833.4|2833.4|2833.4|2833.23|2833.23|0
1629272740000|2021-08-18 07:45:40|2833.79|2833.79|2833.73|2833.73|2833.79|2833.79|2833.4|2833.4|0
1629272750000|2021-08-18 07:45:50|2833.76|2833.76|2833.37|2833.37|2833.76|2833.76|2833.37|2833.37|0
1629272760000|2021-08-18 07:46:00|2833.25|2833.25|2833.09|2833.09|2833.42|2833.42|2833.09|2833.09|0
1629272770000|2021-08-18 07:46:10|2833.03|2833.03|2833.09|2833.09|2833.09|2833.09|2833.01|2833.01|0
1629272780000|2021-08-18 07:46:20|2833.06|2833.06|2833.02|2833.02|2833.06|2833.06|2833.02|2833.02|0
1629272790000|2021-08-18 07:46:30|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|2832.46|0
1629272800000|2021-08-18 07:46:40|2832.3|2832.3|2832.48|2832.48|2832.48|2832.48|2832.28|2832.28|0
1629272810000|2021-08-18 07:46:50|2832.65|2832.65|2832.73|2832.73|2832.77|2832.77|2832.65|2832.65|0
1629272820000|2021-08-18 07:47:00|2832.9|2832.9|2832.2|2832.2|2832.9|2832.9|2832.2|2832.2|0
1629272830000|2021-08-18 07:47:10|2831.98|2831.98|2831.64|2831.64|2832.43|2832.43|2831.64|2831.64|0
1629272840000|2021-08-18 07:47:20|2831.93|2831.93|2830.22|2830.22|2831.98|2831.98|2830.22|2830.22|0
1629272850000|2021-08-18 07:47:30|2830.17|2830.17|2829.4|2829.4|2830.17|2830.17|2829.32|2829.32|0
1629272860000|2021-08-18 07:47:40|2829.9|2829.9|2829.94|2829.94|2830.11|2830.11|2829.9|2829.9|0
1629272870000|2021-08-18 07:47:50|2829.61|2829.61|2829.11|2829.11|2829.61|2829.61|2829.11|2829.11|0
1629272880000|2021-08-18 07:48:00|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|2828.93|0
1629272890000|2021-08-18 07:48:10|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|2828.99|0
1629272900000|2021-08-18 07:48:20|2829.16|2829.16|2829.49|2829.49|2829.54|2829.54|2829.16|2829.16|0
1629272910000|2021-08-18 07:48:30|2829.53|2829.53|2829.02|2829.02|2829.53|2829.53|2829.02|2829.02|0
1629272920000|2021-08-18 07:48:40|2828.98|2828.98|2829.31|2829.31|2829.64|2829.64|2828.98|2828.98|0
1629272940000|2021-08-18 07:49:00|2829.39|2829.39|2829.34|2829.34|2829.73|2829.73|2829.34|2829.34|0
1629272950000|2021-08-18 07:49:10|2829.29|2829.29|2829.67|2829.67|2829.79|2829.79|2829.29|2829.29|0
1629272960000|2021-08-18 07:49:20|2830.01|2830.01|2830.44|2830.44|2830.44|2830.44|2829.95|2829.95|0
1629272970000|2021-08-18 07:49:30|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1629272990000|2021-08-18 07:49:50|2830.78|2830.78|2831.11|2831.11|2831.23|2831.23|2830.78|2830.78|0
1629273000000|2021-08-18 07:50:00|2831.24|2831.24|2831.35|2831.35|2831.35|2831.35|2831.24|2831.24|0
1629273010000|2021-08-18 07:50:10|2831.43|2831.43|2831.38|2831.38|2831.43|2831.43|2831.38|2831.38|0
1629273020000|2021-08-18 07:50:20|2831.15|2831.15|2831.13|2831.13|2831.15|2831.15|2831.13|2831.13|0
1629273030000|2021-08-18 07:50:30|2831.19|2831.19|2831.42|2831.42|2831.42|2831.42|2831.19|2831.19|0
1629273040000|2021-08-18 07:50:40|2831.38|2831.38|2831.29|2831.29|2831.38|2831.38|2831.29|2831.29|0
1629273060000|2021-08-18 07:51:00|2831.51|2831.51|2832.04|2832.04|2832.18|2832.18|2831.51|2831.51|0
1629273070000|2021-08-18 07:51:10|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|0
1629273080000|2021-08-18 07:51:20|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|2831.82|0
1629273090000|2021-08-18 07:51:30|2831.76|2831.76|2831.16|2831.16|2831.94|2831.94|2831.16|2831.16|0
1629273100000|2021-08-18 07:51:40|2830.88|2830.88|2830.35|2830.35|2830.88|2830.88|2830.35|2830.35|0
1629273110000|2021-08-18 07:51:50|2830.12|2830.12|2830.35|2830.35|2830.35|2830.35|2830.12|2830.12|0
1629273120000|2021-08-18 07:52:00|2830.27|2830.27|2830.49|2830.49|2830.49|2830.49|2830.27|2830.27|0
1629273130000|2021-08-18 07:52:10|2830.54|2830.54|2830.7|2830.7|2830.7|2830.7|2830.54|2830.54|0
1629273150000|2021-08-18 07:52:30|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|2830.99|0
1629273160000|2021-08-18 07:52:40|2830.76|2830.76|2830.84|2830.84|2830.84|2830.84|2830.76|2830.76|0
1629273170000|2021-08-18 07:52:50|2831.21|2831.21|2831.47|2831.47|2831.47|2831.47|2831.21|2831.21|0
1629273180000|2021-08-18 07:53:00|2831.64|2831.64|2832.05|2832.05|2832.05|2832.05|2831.64|2831.64|0
1629273190000|2021-08-18 07:53:10|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|2832.21|0
1629273200000|2021-08-18 07:53:20|2831.98|2831.98|2831.76|2831.76|2831.98|2831.98|2831.71|2831.71|0
1629273210000|2021-08-18 07:53:30|2831.59|2831.59|2831.48|2831.48|2831.59|2831.59|2831.48|2831.48|0
1629273220000|2021-08-18 07:53:40|2831.4|2831.4|2830.98|2830.98|2831.4|2831.4|2830.98|2830.98|0
1629273230000|2021-08-18 07:53:50|2831.14|2831.14|2831.25|2831.25|2831.25|2831.25|2831.14|2831.14|0
1629273240000|2021-08-18 07:54:00|2831.14|2831.14|2831.11|2831.11|2831.14|2831.14|2831.02|2831.02|0
1629273250000|2021-08-18 07:54:10|2831.05|2831.05|2831.11|2831.11|2831.11|2831.11|2831.05|2831.05|0
1629273260000|2021-08-18 07:54:20|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|2831.44|0
1629273270000|2021-08-18 07:54:30|2831.52|2831.52|2831.91|2831.91|2831.91|2831.91|2831.52|2831.52|0
1629273280000|2021-08-18 07:54:40|2832.41|2832.41|2833.54|2833.54|2833.66|2833.66|2832.41|2832.41|0
1629273290000|2021-08-18 07:54:50|2833.77|2833.77|2833.11|2833.11|2833.77|2833.77|2833.11|2833.11|0
1629273300000|2021-08-18 07:55:00|2833.27|2833.27|2833.2|2833.2|2833.67|2833.67|2833.2|2833.2|0
1629273310000|2021-08-18 07:55:10|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|2833.14|0
1629273320000|2021-08-18 07:55:20|2832.81|2832.81|2832.47|2832.47|2832.81|2832.81|2832.47|2832.47|0
1629273330000|2021-08-18 07:55:30|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|2832.41|0
1629273340000|2021-08-18 07:55:40|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|2832.3|0
1629273350000|2021-08-18 07:55:50|2832.18|2832.18|2831.56|2831.56|2832.18|2832.18|2831.56|2831.56|0
1629273360000|2021-08-18 07:56:00|2831.23|2831.23|2830.34|2830.34|2831.23|2831.23|2830.34|2830.34|0
1629273380000|2021-08-18 07:56:20|2830.43|2830.43|2831.04|2831.04|2831.04|2831.04|2830.43|2830.43|0
1629273390000|2021-08-18 07:56:30|2831.15|2831.15|2831.46|2831.46|2831.48|2831.48|2831.15|2831.15|0
1629273400000|2021-08-18 07:56:40|2831.58|2831.58|2831.23|2831.23|2831.58|2831.58|2831.23|2831.23|0
1629273410000|2021-08-18 07:56:50|2831.29|2831.29|2831.31|2831.31|2831.31|2831.31|2831.29|2831.29|0
1629273420000|2021-08-18 07:57:00|2831.15|2831.15|2830.52|2830.52|2831.15|2831.15|2830.52|2830.52|0
1629273430000|2021-08-18 07:57:10|2830.63|2830.63|2829.99|2829.99|2830.63|2830.63|2829.99|2829.99|0
1629273440000|2021-08-18 07:57:20|2829.82|2829.82|2829.79|2829.79|2829.82|2829.82|2829.73|2829.73|0
1629273450000|2021-08-18 07:57:30|2829.62|2829.62|2829.68|2829.68|2829.68|2829.68|2829.51|2829.51|0
1629273460000|2021-08-18 07:57:40|2830.02|2830.02|2830.29|2830.29|2830.29|2830.29|2829.96|2829.96|0
1629273470000|2021-08-18 07:57:50|2830.18|2830.18|2830.54|2830.54|2830.54|2830.54|2830.12|2830.12|0
1629273480000|2021-08-18 07:58:00|2830.65|2830.65|2830.82|2830.82|2830.99|2830.99|2830.65|2830.65|0
1629273490000|2021-08-18 07:58:10|2830.9|2830.9|2831.72|2831.72|2831.72|2831.72|2830.82|2830.82|0
1629273500000|2021-08-18 07:58:20|2831.49|2831.49|2830.77|2830.77|2831.49|2831.49|2830.71|2830.71|0
1629273520000|2021-08-18 07:58:40|2830.6|2830.6|2830.37|2830.37|2830.6|2830.6|2830.31|2830.31|0
1629273530000|2021-08-18 07:58:50|2830.54|2830.54|2830.97|2830.97|2831.03|2831.03|2830.54|2830.54|0
1629273540000|2021-08-18 07:59:00|2830.86|2830.86|2830.97|2830.97|2830.97|2830.97|2830.86|2830.86|0
1629273550000|2021-08-18 07:59:10|2831.05|2831.05|2831.71|2831.71|2831.71|2831.71|2831.05|2831.05|0
1629273560000|2021-08-18 07:59:20|2831.66|2831.66|2831.07|2831.07|2831.66|2831.66|2831.07|2831.07|0
1629273570000|2021-08-18 07:59:30|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|2830.9|0
1629273580000|2021-08-18 07:59:40|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|2830.82|0
1629273590000|2021-08-18 07:59:50|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.31|2830.31|0
1629273600000|2021-08-18 08:00:00|2830.87|2830.87|2830.32|2830.32|2830.87|2830.87|2830.32|2830.32|0
1629273610000|2021-08-18 08:00:10|2830.41|2830.41|2830.21|2830.21|2830.41|2830.41|2830.21|2830.21|0
1629273640000|2021-08-18 08:00:40|2830.1|2830.1|2829.1|2829.1|2830.1|2830.1|2829.1|2829.1|0
1629273650000|2021-08-18 08:00:50|2829.05|2829.05|2828.97|2828.97|2829.05|2829.05|2828.79|2828.79|0
1629273660000|2021-08-18 08:01:00|2828.91|2828.91|2828.98|2828.98|2828.98|2828.98|2828.14|2828.14|0
1629273690000|2021-08-18 08:01:30|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|2828.92|0
1629273700000|2021-08-18 08:01:40|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|2828.42|0
1629273710000|2021-08-18 08:01:50|2828.26|2828.26|2828.2|2828.2|2828.26|2828.26|2828.2|2828.2|0
1629273720000|2021-08-18 08:02:00|2828.14|2828.14|2827.81|2827.81|2828.14|2828.14|2827.81|2827.81|0
1629273730000|2021-08-18 08:02:10|2827.67|2827.67|2827.61|2827.61|2827.67|2827.67|2827.5|2827.5|0
1629273740000|2021-08-18 08:02:20|2827.45|2827.45|2827.94|2827.94|2827.94|2827.94|2827.45|2827.45|0
1629273750000|2021-08-18 08:02:30|2827.78|2827.78|2827.5|2827.5|2828.05|2828.05|2827.5|2827.5|0
1629273770000|2021-08-18 08:02:50|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|0
1629273780000|2021-08-18 08:03:00|2827.61|2827.61|2827.82|2827.82|2828.15|2828.15|2827.61|2827.61|0
1629273790000|2021-08-18 08:03:10|2827.65|2827.65|2827.11|2827.11|2827.77|2827.77|2827.11|2827.11|0
1629273800000|2021-08-18 08:03:20|2827|2827|2827.39|2827.39|2827.39|2827.39|2827|2827|0
1629273810000|2021-08-18 08:03:30|2827.47|2827.47|2827.64|2827.64|2827.64|2827.64|2827.47|2827.47|0
1629273820000|2021-08-18 08:03:40|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|2827.41|0
1629273830000|2021-08-18 08:03:50|2827.52|2827.52|2827.47|2827.47|2827.52|2827.52|2827.47|2827.47|0
1629273840000|2021-08-18 08:04:00|2827.55|2827.55|2827.51|2827.51|2827.55|2827.55|2827.51|2827.51|0
1629273850000|2021-08-18 08:04:10|2827.49|2827.49|2827.49|2827.49|2827.49|2827.49|2827.49|2827.49|0
1629273860000|2021-08-18 08:04:20|2827.65|2827.65|2828.34|2828.34|2828.34|2828.34|2827.65|2827.65|0
1629273870000|2021-08-18 08:04:30|2828.17|2828.17|2828.12|2828.12|2828.17|2828.17|2828.12|2828.12|0
1629273880000|2021-08-18 08:04:40|2827.95|2827.95|2828.95|2828.95|2829.23|2829.23|2827.95|2827.95|0
1629273890000|2021-08-18 08:04:50|2828.45|2828.45|2828.61|2828.61|2829.29|2829.29|2828.45|2828.45|0
1629273900000|2021-08-18 08:05:00|2828.45|2828.45|2829.29|2829.29|2829.29|2829.29|2828.45|2828.45|0
1629273910000|2021-08-18 08:05:10|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.79|2828.79|0
1629273930000|2021-08-18 08:05:30|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|2829.01|0
1629273940000|2021-08-18 08:05:40|2829.09|2829.09|2829.03|2829.03|2829.09|2829.09|2828.75|2828.75|0
1629273950000|2021-08-18 08:05:50|2829.2|2829.2|2830.46|2830.46|2830.46|2830.46|2829.2|2829.2|0
1629273960000|2021-08-18 08:06:00|2830.96|2830.96|2830.73|2830.73|2830.96|2830.96|2830.73|2830.73|0
1629273970000|2021-08-18 08:06:10|2830.57|2830.57|2830.46|2830.46|2830.57|2830.57|2830.46|2830.46|0
1629273980000|2021-08-18 08:06:20|2829.96|2829.96|2830.4|2830.4|2830.46|2830.46|2829.96|2829.96|0
1629273990000|2021-08-18 08:06:30|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|2830.34|0
1629274000000|2021-08-18 08:06:40|2830.23|2830.23|2830.17|2830.17|2830.23|2830.23|2830.17|2830.17|0
1629274010000|2021-08-18 08:06:50|2830.13|2830.13|2830.01|2830.01|2830.13|2830.13|2830.01|2830.01|0
1629274020000|2021-08-18 08:07:00|2829.96|2829.96|2829.51|2829.51|2829.96|2829.96|2829.51|2829.51|0
1629274030000|2021-08-18 08:07:10|2829.43|2829.43|2829.4|2829.4|2829.43|2829.43|2829.4|2829.4|0
1629274050000|2021-08-18 08:07:30|2829.35|2829.35|2829.01|2829.01|2829.35|2829.35|2829.01|2829.01|0
1629274070000|2021-08-18 08:07:50|2828.84|2828.84|2828.79|2828.79|2828.84|2828.84|2828.57|2828.57|0
1629274080000|2021-08-18 08:08:00|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|2828.73|0
1629274090000|2021-08-18 08:08:10|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|2828.95|0
1629274100000|2021-08-18 08:08:20|2828.78|2828.78|2828.87|2828.87|2828.87|2828.87|2828.73|2828.73|0
1629274120000|2021-08-18 08:08:40|2828.82|2828.82|2829.31|2829.31|2829.31|2829.31|2828.81|2828.81|0
1629274130000|2021-08-18 08:08:50|2829.49|2829.49|2829.69|2829.69|2829.69|2829.69|2829.49|2829.49|0
1629274140000|2021-08-18 08:09:00|2830.15|2830.15|2829.64|2829.64|2830.15|2830.15|2829.64|2829.64|0
1629274150000|2021-08-18 08:09:10|2829.75|2829.75|2830.06|2830.06|2830.06|2830.06|2829.72|2829.72|0
1629274160000|2021-08-18 08:09:20|2830.69|2830.69|2830.87|2830.87|2830.87|2830.87|2830.69|2830.69|0
1629274170000|2021-08-18 08:09:30|2830.75|2830.75|2831.07|2831.07|2831.07|2831.07|2830.64|2830.64|0
1629274180000|2021-08-18 08:09:40|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|2831.73|0
1629274190000|2021-08-18 08:09:50|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|2831.56|0
1629274200000|2021-08-18 08:10:00|2831.34|2831.34|2831.15|2831.15|2831.34|2831.34|2831.15|2831.15|0
1629274210000|2021-08-18 08:10:10|2830.69|2830.69|2830.58|2830.58|2830.69|2830.69|2830.58|2830.58|0
1629274220000|2021-08-18 08:10:20|2830.08|2830.08|2829.96|2829.96|2830.12|2830.12|2829.96|2829.96|0
1629274240000|2021-08-18 08:10:40|2829.93|2829.93|2829.1|2829.1|2829.93|2829.93|2829.1|2829.1|0
1629274250000|2021-08-18 08:10:50|2829.18|2829.18|2829.41|2829.41|2829.41|2829.41|2829.18|2829.18|0
1629274260000|2021-08-18 08:11:00|2829.63|2829.63|2829.8|2829.8|2829.8|2829.8|2829.63|2829.63|0
1629274270000|2021-08-18 08:11:10|2829.83|2829.83|2830.31|2830.31|2830.31|2830.31|2829.83|2829.83|0
1629274280000|2021-08-18 08:11:20|2830.48|2830.48|2830.31|2830.31|2830.48|2830.48|2830.31|2830.31|0
1629274290000|2021-08-18 08:11:30|2830.14|2830.14|2830.97|2830.97|2830.97|2830.97|2830.14|2830.14|0
1629274300000|2021-08-18 08:11:40|2831.08|2831.08|2831.23|2831.23|2831.31|2831.31|2831.08|2831.08|0
1629274310000|2021-08-18 08:11:50|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|2831.06|0
1629274320000|2021-08-18 08:12:00|2830.46|2830.46|2829.92|2829.92|2830.46|2830.46|2829.91|2829.91|0
1629274330000|2021-08-18 08:12:10|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|2829.42|0
1629274340000|2021-08-18 08:12:20|2829.38|2829.38|2828.79|2828.79|2829.38|2829.38|2828.79|2828.79|0
1629274360000|2021-08-18 08:12:40|2828.78|2828.78|2828.86|2828.86|2828.86|2828.86|2828.78|2828.78|0
1629274370000|2021-08-18 08:12:50|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|2828.82|0
1629274380000|2021-08-18 08:13:00|2828.43|2828.43|2828.26|2828.26|2828.43|2828.43|2828.26|2828.26|0
1629274390000|2021-08-18 08:13:10|2827.43|2827.43|2827.12|2827.12|2827.43|2827.43|2827.12|2827.12|0
1629274400000|2021-08-18 08:13:20|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1629274420000|2021-08-18 08:13:40|2827.15|2827.15|2826.52|2826.52|2827.15|2827.15|2826.52|2826.52|0
1629274430000|2021-08-18 08:13:50|2826.17|2826.17|2826.17|2826.17|2826.17|2826.17|2826.17|2826.17|0
1629274440000|2021-08-18 08:14:00|2826.13|2826.13|2826.33|2826.33|2826.33|2826.33|2826.04|2826.04|0
1629274460000|2021-08-18 08:14:20|2826.31|2826.31|2826.14|2826.14|2826.36|2826.36|2826.14|2826.14|0
1629274470000|2021-08-18 08:14:30|2826.05|2826.05|2826.02|2826.02|2826.05|2826.05|2826.02|2826.02|0
1629274480000|2021-08-18 08:14:40|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1629274490000|2021-08-18 08:14:50|2825.93|2825.93|2824.97|2824.97|2825.97|2825.97|2824.97|2824.97|0
1629274500000|2021-08-18 08:15:00|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|0
1629274510000|2021-08-18 08:15:10|2824.77|2824.77|2824.66|2824.66|2824.77|2824.77|2824.66|2824.66|0
1629274520000|2021-08-18 08:15:20|2824.61|2824.61|2824.44|2824.44|2824.61|2824.61|2824.28|2824.28|0
1629274530000|2021-08-18 08:15:30|2824.24|2824.24|2823.97|2823.97|2824.24|2824.24|2823.97|2823.97|0
1629274540000|2021-08-18 08:15:40|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|2824.03|0
1629274550000|2021-08-18 08:15:50|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1629274560000|2021-08-18 08:16:00|2823.79|2823.79|2823.83|2823.83|2823.83|2823.83|2823.33|2823.33|0
1629274580000|2021-08-18 08:16:20|2823.78|2823.78|2822.74|2822.74|2823.78|2823.78|2822.74|2822.74|0
1629274590000|2021-08-18 08:16:30|2822.69|2822.69|2822.97|2822.97|2823.08|2823.08|2822.69|2822.69|0
1629274600000|2021-08-18 08:16:40|2823.06|2823.06|2824.1|2824.1|2824.1|2824.1|2823.06|2823.06|0
1629274620000|2021-08-18 08:17:00|2824.14|2824.14|2824.92|2824.92|2824.92|2824.92|2824.14|2824.14|0
1629274640000|2021-08-18 08:17:20|2824.81|2824.81|2824.92|2824.92|2824.92|2824.92|2824.81|2824.81|0
1629274650000|2021-08-18 08:17:30|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|2824.86|0
1629274660000|2021-08-18 08:17:40|2824.81|2824.81|2824.17|2824.17|2824.81|2824.81|2824.17|2824.17|0
1629274680000|2021-08-18 08:18:00|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|2824.4|0
1629274690000|2021-08-18 08:18:10|2824.23|2824.23|2824.23|2824.23|2824.4|2824.4|2823.9|2823.9|0
1629274700000|2021-08-18 08:18:20|2823.78|2823.78|2823.89|2823.89|2823.89|2823.89|2823.78|2823.78|0
1629274730000|2021-08-18 08:18:50|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|2823.95|0
1629274770000|2021-08-18 08:19:30|2823.94|2823.94|2824.03|2824.03|2824.06|2824.06|2823.94|2823.94|0
1629274780000|2021-08-18 08:19:40|2824.25|2824.25|2824.45|2824.45|2824.45|2824.45|2824.2|2824.2|0
1629274790000|2021-08-18 08:19:50|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|2824.51|0
1629274800000|2021-08-18 08:20:00|2824.35|2824.35|2824.45|2824.45|2824.45|2824.45|2824.23|2824.23|0
1629274810000|2021-08-18 08:20:10|2824.51|2824.51|2825.26|2825.26|2825.35|2825.35|2824.51|2824.51|0
1629274840000|2021-08-18 08:20:40|2825.48|2825.48|2825.77|2825.77|2825.77|2825.77|2825.48|2825.48|0
1629274850000|2021-08-18 08:20:50|2825.71|2825.71|2825.93|2825.93|2825.93|2825.93|2825.66|2825.66|0
1629274860000|2021-08-18 08:21:00|2825.97|2825.97|2825.29|2825.29|2825.97|2825.97|2825.29|2825.29|0
1629274870000|2021-08-18 08:21:10|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1629274880000|2021-08-18 08:21:20|2825.01|2825.01|2825.07|2825.07|2825.15|2825.15|2825.01|2825.01|0
1629274890000|2021-08-18 08:21:30|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|2824.95|0
1629274900000|2021-08-18 08:21:40|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|2825.29|0
1629274910000|2021-08-18 08:21:50|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|2825.62|0
1629274920000|2021-08-18 08:22:00|2825.58|2825.58|2826.43|2826.43|2826.43|2826.43|2825.58|2825.58|0
1629274930000|2021-08-18 08:22:10|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|2826.65|0
1629274940000|2021-08-18 08:22:20|2826.15|2826.15|2825.87|2825.87|2826.15|2826.15|2825.87|2825.87|0
1629274950000|2021-08-18 08:22:30|2825.7|2825.7|2825.78|2825.78|2825.78|2825.78|2825.7|2825.7|0
1629274960000|2021-08-18 08:22:40|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|2825.67|0
1629274980000|2021-08-18 08:23:00|2825.95|2825.95|2826.03|2826.03|2826.03|2826.03|2825.95|2825.95|0
1629274990000|2021-08-18 08:23:10|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|2825.97|0
1629275000000|2021-08-18 08:23:20|2825.86|2825.86|2825.69|2825.69|2825.86|2825.86|2825.69|2825.69|0
1629275010000|2021-08-18 08:23:30|2825.53|2825.53|2825.75|2825.75|2825.81|2825.81|2825.53|2825.53|0
1629275020000|2021-08-18 08:23:40|2825.69|2825.69|2825.81|2825.81|2825.81|2825.81|2825.69|2825.69|0
1629275030000|2021-08-18 08:23:50|2825.82|2825.82|2825.49|2825.49|2825.82|2825.82|2825.49|2825.49|0
1629275040000|2021-08-18 08:24:00|2825.48|2825.48|2825.81|2825.81|2825.81|2825.81|2825.48|2825.48|0
1629275050000|2021-08-18 08:24:10|2825.92|2825.92|2826.42|2826.42|2826.42|2826.42|2825.92|2825.92|0
1629275060000|2021-08-18 08:24:20|2826.33|2826.33|2826.23|2826.23|2826.33|2826.33|2826.23|2826.23|0
1629275070000|2021-08-18 08:24:30|2826.19|2826.19|2825.65|2825.65|2826.19|2826.19|2825.65|2825.65|0
1629275080000|2021-08-18 08:24:40|2825.77|2825.77|2825.87|2825.87|2825.87|2825.87|2825.77|2825.77|0
1629275090000|2021-08-18 08:24:50|2825.86|2825.86|2825.73|2825.73|2825.86|2825.86|2825.72|2825.72|0
1629275100000|2021-08-18 08:25:00|2825.64|2825.64|2825.58|2825.58|2825.64|2825.64|2825.58|2825.58|0
1629275110000|2021-08-18 08:25:10|2825.69|2825.69|2825.8|2825.8|2825.8|2825.8|2825.69|2825.69|0
1629275120000|2021-08-18 08:25:20|2825.98|2825.98|2825.94|2825.94|2825.98|2825.98|2825.86|2825.86|0
1629275130000|2021-08-18 08:25:30|2825.83|2825.83|2825.58|2825.58|2825.83|2825.83|2825.58|2825.58|0
1629275150000|2021-08-18 08:25:50|2825.35|2825.35|2825.1|2825.1|2825.35|2825.35|2825.1|2825.1|0
1629275160000|2021-08-18 08:26:00|2825.05|2825.05|2824.87|2824.87|2825.05|2825.05|2824.87|2824.87|0
1629275180000|2021-08-18 08:26:20|2824.71|2824.71|2824.65|2824.65|2824.71|2824.71|2824.65|2824.65|0
1629275190000|2021-08-18 08:26:30|2824.35|2824.35|2824.05|2824.05|2824.35|2824.35|2824|2824|0
1629275200000|2021-08-18 08:26:40|2824.02|2824.02|2824.11|2824.11|2824.11|2824.11|2824.02|2824.02|0
1629275210000|2021-08-18 08:26:50|2824.22|2824.22|2824.39|2824.39|2824.39|2824.39|2824.22|2824.22|0
1629275220000|2021-08-18 08:27:00|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|2824.3|0
1629275250000|2021-08-18 08:27:30|2824.26|2824.26|2824.22|2824.22|2824.26|2824.26|2824.22|2824.22|0
1629275260000|2021-08-18 08:27:40|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1629275270000|2021-08-18 08:27:50|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|2824.29|0
1629275280000|2021-08-18 08:28:00|2824.18|2824.18|2822.85|2822.85|2824.18|2824.18|2822.85|2822.85|0
1629275290000|2021-08-18 08:28:10|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1629275300000|2021-08-18 08:28:20|2823.13|2823.13|2823.98|2823.98|2823.98|2823.98|2823.13|2823.13|0
1629275310000|2021-08-18 08:28:30|2824.04|2824.04|2824.23|2824.23|2824.24|2824.24|2824.04|2824.04|0
1629275320000|2021-08-18 08:28:40|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|2824.31|0
1629275330000|2021-08-18 08:28:50|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|0
1629275340000|2021-08-18 08:29:00|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1629275350000|2021-08-18 08:29:10|2823.88|2823.88|2823.1|2823.1|2823.94|2823.94|2822.85|2822.85|0
1629275360000|2021-08-18 08:29:20|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1629275370000|2021-08-18 08:29:30|2823.17|2823.17|2823.24|2823.24|2823.24|2823.24|2823.16|2823.16|0
1629275380000|2021-08-18 08:29:40|2823.23|2823.23|2823.21|2823.21|2823.23|2823.23|2823.21|2823.21|0
1629275390000|2021-08-18 08:29:50|2823.05|2823.05|2823.22|2823.22|2823.22|2823.22|2823.05|2823.05|0
1629275400000|2021-08-18 08:30:00|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|2823.33|0
1629275410000|2021-08-18 08:30:10|2823.25|2823.25|2822.41|2822.41|2823.25|2823.25|2822.24|2822.24|0
1629275420000|2021-08-18 08:30:20|2822.52|2822.52|2822.48|2822.48|2822.52|2822.52|2822.48|2822.48|0
1629275430000|2021-08-18 08:30:30|2822.46|2822.46|2822.87|2822.87|2822.87|2822.87|2822.46|2822.46|0
1629275450000|2021-08-18 08:30:50|2822.89|2822.89|2822.78|2822.78|2822.89|2822.89|2822.67|2822.67|0
1629275480000|2021-08-18 08:31:20|2822.77|2822.77|2822.88|2822.88|2822.88|2822.88|2822.77|2822.77|0
1629275500000|2021-08-18 08:31:40|2822.38|2822.38|2822.06|2822.06|2822.4|2822.4|2822.06|2822.06|0
1629275510000|2021-08-18 08:31:50|2822.34|2822.34|2822.45|2822.45|2822.45|2822.45|2822.34|2822.34|0
1629275520000|2021-08-18 08:32:00|2822.63|2822.63|2822.45|2822.45|2822.63|2822.63|2822.45|2822.45|0
1629275530000|2021-08-18 08:32:10|2822.62|2822.62|2822.25|2822.25|2822.62|2822.62|2822.12|2822.12|0
1629275540000|2021-08-18 08:32:20|2822.42|2822.42|2822.43|2822.43|2822.43|2822.43|2822.42|2822.42|0
1629275550000|2021-08-18 08:32:30|2822.54|2822.54|2822.83|2822.83|2822.83|2822.83|2822.54|2822.54|0
1629275560000|2021-08-18 08:32:40|2822.92|2822.92|2822.5|2822.5|2822.92|2822.92|2822.5|2822.5|0
1629275570000|2021-08-18 08:32:50|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|0
1629275600000|2021-08-18 08:33:20|2822.78|2822.78|2822.84|2822.84|2822.84|2822.84|2822.78|2822.78|0
1629275610000|2021-08-18 08:33:30|2822.86|2822.86|2822.55|2822.55|2822.86|2822.86|2822.53|2822.53|0
1629275620000|2021-08-18 08:33:40|2822.49|2822.49|2822.38|2822.38|2822.49|2822.49|2822.38|2822.38|0
1629275650000|2021-08-18 08:34:10|2822.46|2822.46|2822.8|2822.8|2822.8|2822.8|2822.46|2822.46|0
1629275660000|2021-08-18 08:34:20|2823.47|2823.47|2823.8|2823.8|2823.8|2823.8|2823.47|2823.47|0
1629275670000|2021-08-18 08:34:30|2823.74|2823.74|2823.77|2823.77|2824.08|2824.08|2823.74|2823.74|0
1629275690000|2021-08-18 08:34:50|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|2824.05|0
1629275700000|2021-08-18 08:35:00|2824|2824|2822.79|2822.79|2824|2824|2822.79|2822.79|0
1629275710000|2021-08-18 08:35:10|2822.39|2822.39|2822.56|2822.56|2822.56|2822.56|2822.39|2822.39|0
1629275720000|2021-08-18 08:35:20|2822.73|2822.73|2822.45|2822.45|2822.73|2822.73|2822.45|2822.45|0
1629275740000|2021-08-18 08:35:40|2822.22|2822.22|2822.17|2822.17|2822.22|2822.22|2822.17|2822.17|0
1629275750000|2021-08-18 08:35:50|2822.13|2822.13|2822.01|2822.01|2822.13|2822.13|2822.01|2822.01|0
1629275760000|2021-08-18 08:36:00|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|2821.85|0
1629275770000|2021-08-18 08:36:10|2821.76|2821.76|2822.42|2822.42|2822.42|2822.42|2821.76|2821.76|0
1629275780000|2021-08-18 08:36:20|2822.75|2822.75|2822.81|2822.81|2822.81|2822.81|2822.75|2822.75|0
1629275790000|2021-08-18 08:36:30|2822.87|2822.87|2822.74|2822.74|2822.93|2822.93|2822.74|2822.74|0
1629275800000|2021-08-18 08:36:40|2822.88|2822.88|2822.9|2822.9|2822.9|2822.9|2822.88|2822.88|0
1629275810000|2021-08-18 08:36:50|2822.84|2822.84|2822.92|2822.92|2822.92|2822.92|2822.84|2822.84|0
1629275820000|2021-08-18 08:37:00|2822.81|2822.81|2822.31|2822.31|2822.81|2822.81|2822.31|2822.31|0
1629275830000|2021-08-18 08:37:10|2822.32|2822.32|2822.33|2822.33|2822.33|2822.33|2822.32|2822.32|0
1629275840000|2021-08-18 08:37:20|2822.37|2822.37|2822.77|2822.77|2822.77|2822.77|2822.37|2822.37|0
1629275870000|2021-08-18 08:37:50|2822.79|2822.79|2822.87|2822.87|2822.87|2822.87|2822.79|2822.79|0
1629275880000|2021-08-18 08:38:00|2822.59|2822.59|2822.3|2822.3|2822.59|2822.59|2822.3|2822.3|0
1629275890000|2021-08-18 08:38:10|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1629275900000|2021-08-18 08:38:20|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|2822.4|0
1629275920000|2021-08-18 08:38:40|2822.37|2822.37|2822.26|2822.26|2822.37|2822.37|2822.26|2822.26|0
1629275930000|2021-08-18 08:38:50|2822.17|2822.17|2821.8|2821.8|2822.17|2822.17|2821.7|2821.7|0
1629275940000|2021-08-18 08:39:00|2821.79|2821.79|2820.44|2820.44|2821.79|2821.79|2820.44|2820.44|0
1629275960000|2021-08-18 08:39:20|2820.4|2820.4|2820.83|2820.83|2820.83|2820.83|2820.4|2820.4|0
1629275970000|2021-08-18 08:39:30|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1629275980000|2021-08-18 08:39:40|2821.24|2821.24|2822.44|2822.44|2822.44|2822.44|2821.24|2821.24|0
1629275990000|2021-08-18 08:39:50|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|2822.27|0
1629276000000|2021-08-18 08:40:00|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1629276010000|2021-08-18 08:40:10|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|2821.96|0
1629276040000|2021-08-18 08:40:40|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1629276050000|2021-08-18 08:40:50|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1629276070000|2021-08-18 08:41:10|2822.18|2822.18|2821.85|2821.85|2822.18|2822.18|2821.85|2821.85|0
1629276080000|2021-08-18 08:41:20|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1629276090000|2021-08-18 08:41:30|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|2821.82|0
1629276100000|2021-08-18 08:41:40|2821.59|2821.59|2821.49|2821.49|2821.59|2821.59|2821.49|2821.49|0
1629276110000|2021-08-18 08:41:50|2821.46|2821.46|2821.45|2821.45|2821.46|2821.46|2821.45|2821.45|0
1629276120000|2021-08-18 08:42:00|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|0
1629276130000|2021-08-18 08:42:10|2821.47|2821.47|2821.14|2821.14|2821.47|2821.47|2821.14|2821.14|0
1629276150000|2021-08-18 08:42:30|2820.31|2820.31|2820.14|2820.14|2820.31|2820.31|2819.98|2819.98|0
1629276160000|2021-08-18 08:42:40|2820.2|2820.2|2819.47|2819.47|2820.2|2820.2|2819.47|2819.47|0
1629276170000|2021-08-18 08:42:50|2819.48|2819.48|2819.45|2819.45|2819.48|2819.48|2819.45|2819.45|0
1629276180000|2021-08-18 08:43:00|2819.39|2819.39|2819.44|2819.44|2819.44|2819.44|2819.39|2819.39|0
1629276190000|2021-08-18 08:43:10|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1629276200000|2021-08-18 08:43:20|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629276210000|2021-08-18 08:43:30|2819.28|2819.28|2819.51|2819.51|2819.51|2819.51|2819.28|2819.28|0
1629276220000|2021-08-18 08:43:40|2819.6|2819.6|2820.11|2820.11|2820.11|2820.11|2819.6|2819.6|0
1629276230000|2021-08-18 08:43:50|2819.94|2819.94|2819.9|2819.9|2819.94|2819.94|2819.9|2819.9|0
1629276240000|2021-08-18 08:44:00|2819.73|2819.73|2819.73|2819.73|2819.81|2819.81|2819.73|2819.73|0
1629276250000|2021-08-18 08:44:10|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1629276270000|2021-08-18 08:44:30|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629276280000|2021-08-18 08:44:40|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1629276290000|2021-08-18 08:44:50|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629276300000|2021-08-18 08:45:00|2819.46|2819.46|2819.29|2819.29|2819.46|2819.46|2819.29|2819.29|0
1629276310000|2021-08-18 08:45:10|2819.24|2819.24|2819.03|2819.03|2819.24|2819.24|2818.42|2818.42|0
1629276320000|2021-08-18 08:45:20|2819.2|2819.2|2818.77|2818.77|2819.28|2819.28|2818.77|2818.77|0
1629276330000|2021-08-18 08:45:30|2818.69|2818.69|2818.23|2818.23|2818.77|2818.77|2818.23|2818.23|0
1629276340000|2021-08-18 08:45:40|2818.15|2818.15|2817.46|2817.46|2818.15|2818.15|2817.46|2817.46|0
1629276350000|2021-08-18 08:45:50|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|2817.43|0
1629276360000|2021-08-18 08:46:00|2817.42|2817.42|2817.43|2817.43|2817.43|2817.43|2817.42|2817.42|0
1629276370000|2021-08-18 08:46:10|2817.46|2817.46|2817.62|2817.62|2817.69|2817.69|2817.46|2817.46|0
1629276380000|2021-08-18 08:46:20|2817.5|2817.5|2819.21|2819.21|2819.21|2819.21|2817.5|2817.5|0
1629276390000|2021-08-18 08:46:30|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|2819.19|0
1629276400000|2021-08-18 08:46:40|2819.47|2819.47|2819.69|2819.69|2819.69|2819.69|2819.47|2819.47|0
1629276410000|2021-08-18 08:46:50|2819.63|2819.63|2819.48|2819.48|2819.63|2819.63|2819.48|2819.48|0
1629276420000|2021-08-18 08:47:00|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|2819.46|0
1629276430000|2021-08-18 08:47:10|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|2819.34|0
1629276440000|2021-08-18 08:47:20|2819.56|2819.56|2819.58|2819.58|2819.58|2819.58|2819.56|2819.56|0
1629276450000|2021-08-18 08:47:30|2819.66|2819.66|2819.33|2819.33|2819.66|2819.66|2819.33|2819.33|0
1629276460000|2021-08-18 08:47:40|2819.39|2819.39|2819.28|2819.28|2819.39|2819.39|2819.28|2819.28|0
1629276480000|2021-08-18 08:48:00|2819.19|2819.19|2818.98|2818.98|2819.19|2819.19|2818.98|2818.98|0
1629276490000|2021-08-18 08:48:10|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|2818.81|0
1629276500000|2021-08-18 08:48:20|2818.76|2818.76|2818.2|2818.2|2818.76|2818.76|2818.2|2818.2|0
1629276520000|2021-08-18 08:48:40|2818.32|2818.32|2818.37|2818.37|2818.37|2818.37|2818.32|2818.32|0
1629276540000|2021-08-18 08:49:00|2818.43|2818.43|2818.51|2818.51|2818.51|2818.51|2818.18|2818.18|0
1629276560000|2021-08-18 08:49:20|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|2818.62|0
1629276570000|2021-08-18 08:49:30|2818.25|2818.25|2818.09|2818.09|2818.25|2818.25|2818.02|2818.02|0
1629276580000|2021-08-18 08:49:40|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1629276600000|2021-08-18 08:50:00|2817.76|2817.76|2817.53|2817.53|2817.76|2817.76|2817.19|2817.19|0
1629276610000|2021-08-18 08:50:10|2817.69|2817.69|2818.09|2818.09|2818.23|2818.23|2817.69|2817.69|0
1629276620000|2021-08-18 08:50:20|2818.04|2818.04|2817.87|2817.87|2818.04|2818.04|2817.87|2817.87|0
1629276630000|2021-08-18 08:50:30|2817.92|2817.92|2818.03|2818.03|2818.03|2818.03|2817.92|2817.92|0
1629276660000|2021-08-18 08:51:00|2818.12|2818.12|2818.06|2818.06|2818.12|2818.12|2818.06|2818.06|0
1629276680000|2021-08-18 08:51:20|2817.98|2817.98|2818.15|2818.15|2818.15|2818.15|2817.98|2817.98|0
1629276690000|2021-08-18 08:51:30|2818.21|2818.21|2818.27|2818.27|2818.27|2818.27|2818.21|2818.21|0
1629276710000|2021-08-18 08:51:50|2818.1|2818.1|2818.19|2818.19|2818.19|2818.19|2818.1|2818.1|0
1629276720000|2021-08-18 08:52:00|2817.95|2817.95|2817.81|2817.81|2817.95|2817.95|2817.74|2817.74|0
1629276740000|2021-08-18 08:52:20|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|2817.89|0
1629276750000|2021-08-18 08:52:30|2818.55|2818.55|2818.38|2818.38|2818.56|2818.56|2818.38|2818.38|0
1629276770000|2021-08-18 08:52:50|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1629276780000|2021-08-18 08:53:00|2818.3|2818.3|2817.91|2817.91|2818.3|2818.3|2817.91|2817.91|0
1629276790000|2021-08-18 08:53:10|2817.95|2817.95|2817.92|2817.92|2818.01|2818.01|2817.92|2817.92|0
1629276800000|2021-08-18 08:53:20|2817.87|2817.87|2817.9|2817.9|2817.9|2817.9|2817.85|2817.85|0
1629276810000|2021-08-18 08:53:30|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1629276820000|2021-08-18 08:53:40|2817.48|2817.48|2817.35|2817.35|2817.48|2817.48|2817.35|2817.35|0
1629276830000|2021-08-18 08:53:50|2817.4|2817.4|2818.41|2818.41|2818.41|2818.41|2817.4|2817.4|0
1629276840000|2021-08-18 08:54:00|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|0
1629276850000|2021-08-18 08:54:10|2818.29|2818.29|2817.96|2817.96|2818.29|2818.29|2817.96|2817.96|0
1629276880000|2021-08-18 08:54:40|2817.5|2817.5|2816.98|2816.98|2817.5|2817.5|2816.98|2816.98|0
1629276890000|2021-08-18 08:54:50|2816.93|2816.93|2816.61|2816.61|2816.93|2816.93|2816.44|2816.44|0
1629276910000|2021-08-18 08:55:10|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|2816.38|0
1629276920000|2021-08-18 08:55:20|2816.21|2816.21|2816.22|2816.22|2816.22|2816.22|2816.21|2816.21|0
1629276930000|2021-08-18 08:55:30|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|0
1629276950000|2021-08-18 08:55:50|2816.37|2816.37|2816.43|2816.43|2816.43|2816.43|2816.37|2816.37|0
1629276960000|2021-08-18 08:56:00|2816.21|2816.21|2816.15|2816.15|2816.21|2816.21|2816.15|2816.15|0
1629276970000|2021-08-18 08:56:10|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|2815.98|0
1629276980000|2021-08-18 08:56:20|2816.32|2816.32|2816.21|2816.21|2816.71|2816.71|2816.21|2816.21|0
1629276990000|2021-08-18 08:56:30|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|2816.23|0
1629277020000|2021-08-18 08:57:00|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|0
1629277030000|2021-08-18 08:57:10|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1629277040000|2021-08-18 08:57:20|2816.61|2816.61|2816.63|2816.63|2816.63|2816.63|2816.5|2816.5|0
1629277060000|2021-08-18 08:57:40|2816.65|2816.65|2816.29|2816.29|2816.76|2816.76|2816.29|2816.29|0
1629277070000|2021-08-18 08:57:50|2816.28|2816.28|2815.71|2815.71|2816.36|2816.36|2815.71|2815.71|0
1629277080000|2021-08-18 08:58:00|2816.17|2816.17|2816.01|2816.01|2816.17|2816.17|2816.01|2816.01|0
1629277100000|2021-08-18 08:58:20|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1629277110000|2021-08-18 08:58:30|2816.07|2816.07|2816.18|2816.18|2816.19|2816.19|2816.07|2816.07|0
1629277120000|2021-08-18 08:58:40|2816.34|2816.34|2816.17|2816.17|2816.34|2816.34|2816.17|2816.17|0
1629277130000|2021-08-18 08:58:50|2816.11|2816.11|2815.98|2815.98|2816.11|2816.11|2815.92|2815.92|0
1629277140000|2021-08-18 08:59:00|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|2814.98|0
1629277150000|2021-08-18 08:59:10|2815.1|2815.1|2815.47|2815.47|2815.47|2815.47|2815.04|2815.04|0
1629277160000|2021-08-18 08:59:20|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1629277200000|2021-08-18 09:00:00|2815.39|2815.39|2815.33|2815.33|2815.39|2815.39|2815.33|2815.33|0
1629277210000|2021-08-18 09:00:10|2815.27|2815.27|2814.96|2814.96|2815.39|2815.39|2814.96|2814.96|0
1629277220000|2021-08-18 09:00:20|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|0
1629277230000|2021-08-18 09:00:30|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|2815.04|0
1629277240000|2021-08-18 09:00:40|2815.32|2815.32|2815.55|2815.55|2815.55|2815.55|2815.32|2815.32|0
1629277250000|2021-08-18 09:00:50|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|2815.6|0
1629277260000|2021-08-18 09:01:00|2816.35|2816.35|2817.02|2817.02|2817.02|2817.02|2816.35|2816.35|0
1629277270000|2021-08-18 09:01:10|2817.19|2817.19|2817.8|2817.8|2817.8|2817.8|2817.19|2817.19|0
1629277280000|2021-08-18 09:01:20|2818.13|2818.13|2818.24|2818.24|2818.24|2818.24|2818.13|2818.13|0
1629277300000|2021-08-18 09:01:40|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1629277320000|2021-08-18 09:02:00|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|0
1629277330000|2021-08-18 09:02:10|2818.53|2818.53|2818.25|2818.25|2818.64|2818.64|2818.25|2818.25|0
1629277350000|2021-08-18 09:02:30|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1629277370000|2021-08-18 09:02:50|2818.25|2818.25|2818.07|2818.07|2818.25|2818.25|2818.07|2818.07|0
1629277380000|2021-08-18 09:03:00|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1629277390000|2021-08-18 09:03:10|2817.68|2817.68|2817.59|2817.59|2817.68|2817.68|2817.59|2817.59|0
1629277400000|2021-08-18 09:03:20|2817.7|2817.7|2818.2|2818.2|2818.2|2818.2|2817.7|2817.7|0
1629277410000|2021-08-18 09:03:30|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|0
1629277420000|2021-08-18 09:03:40|2818.08|2818.08|2818.08|2818.08|2818.08|2818.08|2818.08|2818.08|0
1629277440000|2021-08-18 09:04:00|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1629277450000|2021-08-18 09:04:10|2818.3|2818.3|2818.35|2818.35|2818.35|2818.35|2818.3|2818.3|0
1629277460000|2021-08-18 09:04:20|2818.3|2818.3|2818.16|2818.16|2818.3|2818.3|2818.16|2818.16|0
1629277470000|2021-08-18 09:04:30|2818.05|2818.05|2818.1|2818.1|2818.1|2818.1|2818.05|2818.05|0
1629277480000|2021-08-18 09:04:40|2818.05|2818.05|2817.94|2817.94|2818.05|2818.05|2817.94|2817.94|0
1629277490000|2021-08-18 09:04:50|2817.83|2817.83|2817.77|2817.77|2817.83|2817.83|2817.77|2817.77|0
1629277500000|2021-08-18 09:05:00|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1629277510000|2021-08-18 09:05:10|2817.8|2817.8|2817.69|2817.69|2817.85|2817.85|2817.69|2817.69|0
1629277520000|2021-08-18 09:05:20|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1629277530000|2021-08-18 09:05:30|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|2817.66|0
1629277540000|2021-08-18 09:05:40|2817.72|2817.72|2817.72|2817.72|2817.77|2817.77|2817.72|2817.72|0
1629277550000|2021-08-18 09:05:50|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629277560000|2021-08-18 09:06:00|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1629277570000|2021-08-18 09:06:10|2817.61|2817.61|2816.65|2816.65|2817.61|2817.61|2816.65|2816.65|0
1629277580000|2021-08-18 09:06:20|2816.61|2816.61|2816.57|2816.57|2816.61|2816.61|2816.57|2816.57|0
1629277590000|2021-08-18 09:06:30|2816.55|2816.55|2816.53|2816.53|2816.55|2816.55|2816.53|2816.53|0
1629277600000|2021-08-18 09:06:40|2816.51|2816.51|2816.53|2816.53|2816.53|2816.53|2816.51|2816.51|0
1629277610000|2021-08-18 09:06:50|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1629277630000|2021-08-18 09:07:10|2816.36|2816.36|2815.52|2815.52|2816.36|2816.36|2815.43|2815.43|0
1629277650000|2021-08-18 09:07:30|2816.35|2816.35|2816.68|2816.68|2816.68|2816.68|2816.35|2816.35|0
1629277660000|2021-08-18 09:07:40|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|2817.01|0
1629277670000|2021-08-18 09:07:50|2816.97|2816.97|2816.88|2816.88|2816.97|2816.97|2816.88|2816.88|0
1629277680000|2021-08-18 09:08:00|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1629277690000|2021-08-18 09:08:10|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|2816.68|0
1629277710000|2021-08-18 09:08:30|2816.79|2816.79|2817.13|2817.13|2817.13|2817.13|2816.79|2816.79|0
1629277720000|2021-08-18 09:08:40|2817.19|2817.19|2817.24|2817.24|2817.24|2817.24|2817.19|2817.19|0
1629277730000|2021-08-18 09:08:50|2817.19|2817.19|2817.56|2817.56|2817.56|2817.56|2817.19|2817.19|0
1629277740000|2021-08-18 09:09:00|2817.5|2817.5|2817.75|2817.75|2817.81|2817.81|2817.5|2817.5|0
1629277750000|2021-08-18 09:09:10|2817.69|2817.69|2817.74|2817.74|2817.74|2817.74|2817.69|2817.69|0
1629277760000|2021-08-18 09:09:20|2818.23|2818.23|2818.43|2818.43|2818.43|2818.43|2818.23|2818.23|0
1629277770000|2021-08-18 09:09:30|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|2818.93|0
1629277800000|2021-08-18 09:10:00|2819.1|2819.1|2819.42|2819.42|2819.42|2819.42|2819.1|2819.1|0
1629277810000|2021-08-18 09:10:10|2819.46|2819.46|2818.82|2818.82|2819.5|2819.5|2818.82|2818.82|0
1629277820000|2021-08-18 09:10:20|2818.7|2818.7|2818.62|2818.62|2818.7|2818.7|2818.6|2818.6|0
1629277830000|2021-08-18 09:10:30|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|0
1629277850000|2021-08-18 09:10:50|2818.5|2818.5|2818.14|2818.14|2818.5|2818.5|2818.14|2818.14|0
1629277860000|2021-08-18 09:11:00|2817.14|2817.14|2817.06|2817.06|2817.14|2817.14|2816.97|2816.97|0
1629277870000|2021-08-18 09:11:10|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1629277880000|2021-08-18 09:11:20|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1629277890000|2021-08-18 09:11:30|2817.38|2817.38|2817.97|2817.97|2817.97|2817.97|2817.38|2817.38|0
1629277900000|2021-08-18 09:11:40|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1629277910000|2021-08-18 09:11:50|2816.98|2816.98|2817.42|2817.42|2817.42|2817.42|2816.98|2816.98|0
1629277920000|2021-08-18 09:12:00|2817.09|2817.09|2816.92|2816.92|2817.09|2817.09|2816.92|2816.92|0
1629277930000|2021-08-18 09:12:10|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1629277940000|2021-08-18 09:12:20|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|0
1629277950000|2021-08-18 09:12:30|2817.09|2817.09|2817.29|2817.29|2817.29|2817.29|2817.09|2817.09|0
1629277960000|2021-08-18 09:12:40|2817.52|2817.52|2818.09|2818.09|2818.24|2818.24|2817.52|2817.52|0
1629277980000|2021-08-18 09:13:00|2818.13|2818.13|2818.32|2818.32|2818.32|2818.32|2818.04|2818.04|0
1629277990000|2021-08-18 09:13:10|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1629278000000|2021-08-18 09:13:20|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|0
1629278030000|2021-08-18 09:13:50|2818.68|2818.68|2819.02|2819.02|2819.02|2819.02|2818.68|2818.68|0
1629278040000|2021-08-18 09:14:00|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|0
1629278050000|2021-08-18 09:14:10|2818.77|2818.77|2818.13|2818.13|2818.77|2818.77|2818.13|2818.13|0
1629278070000|2021-08-18 09:14:30|2818.07|2818.07|2817.82|2817.82|2818.07|2818.07|2817.82|2817.82|0
1629278080000|2021-08-18 09:14:40|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1629278090000|2021-08-18 09:14:50|2817.23|2817.23|2817.22|2817.22|2817.23|2817.23|2817.22|2817.22|0
1629278100000|2021-08-18 09:15:00|2817.11|2817.11|2817.05|2817.05|2817.11|2817.11|2816.94|2816.94|0
1629278120000|2021-08-18 09:15:20|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|0
1629278130000|2021-08-18 09:15:30|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1629278150000|2021-08-18 09:15:50|2816.85|2816.85|2816.96|2816.96|2816.96|2816.96|2816.85|2816.85|0
1629278160000|2021-08-18 09:16:00|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1629278170000|2021-08-18 09:16:10|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1629278180000|2021-08-18 09:16:20|2816.82|2816.82|2817.15|2817.15|2817.15|2817.15|2816.82|2816.82|0
1629278190000|2021-08-18 09:16:30|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|0
1629278200000|2021-08-18 09:16:40|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1629278220000|2021-08-18 09:17:00|2817.09|2817.09|2816.93|2816.93|2817.26|2817.26|2816.93|2816.93|0
1629278230000|2021-08-18 09:17:10|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1629278240000|2021-08-18 09:17:20|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1629278250000|2021-08-18 09:17:30|2817.54|2817.54|2817.59|2817.59|2817.71|2817.71|2817.54|2817.54|0
1629278260000|2021-08-18 09:17:40|2817.71|2817.71|2817.87|2817.87|2817.87|2817.87|2817.71|2817.71|0
1629278270000|2021-08-18 09:17:50|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|0
1629278280000|2021-08-18 09:18:00|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1629278290000|2021-08-18 09:18:10|2816.82|2816.82|2816.77|2816.77|2816.82|2816.82|2816.77|2816.77|0
1629278300000|2021-08-18 09:18:20|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.68|2816.68|0
1629278330000|2021-08-18 09:18:50|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|2816.81|0
1629278340000|2021-08-18 09:19:00|2816.75|2816.75|2817.09|2817.09|2817.09|2817.09|2816.75|2816.75|0
1629278350000|2021-08-18 09:19:10|2817.15|2817.15|2817.69|2817.69|2817.69|2817.69|2817.15|2817.15|0
1629278360000|2021-08-18 09:19:20|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|2817.81|0
1629278370000|2021-08-18 09:19:30|2817.89|2817.89|2818.22|2818.22|2818.39|2818.39|2817.89|2817.89|0
1629278390000|2021-08-18 09:19:50|2818.31|2818.31|2818.47|2818.47|2818.47|2818.47|2818.31|2818.31|0
1629278400000|2021-08-18 09:20:00|2818.31|2818.31|2818.91|2818.91|2818.97|2818.97|2818.31|2818.31|0
1629278410000|2021-08-18 09:20:10|2818.58|2818.58|2818.37|2818.37|2818.58|2818.58|2818.37|2818.37|0
1629278430000|2021-08-18 09:20:30|2818.43|2818.43|2818.82|2818.82|2818.82|2818.82|2818.43|2818.43|0
1629278440000|2021-08-18 09:20:40|2818.78|2818.78|2818.96|2818.96|2818.96|2818.96|2818.61|2818.61|0
1629278450000|2021-08-18 09:20:50|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|2819.01|0
1629278470000|2021-08-18 09:21:10|2819.1|2819.1|2819.08|2819.08|2819.37|2819.37|2819.08|2819.08|0
1629278480000|2021-08-18 09:21:20|2819.14|2819.14|2820.09|2820.09|2820.09|2820.09|2819.14|2819.14|0
1629278490000|2021-08-18 09:21:30|2820.25|2820.25|2820.46|2820.46|2820.46|2820.46|2820.25|2820.25|0
1629278500000|2021-08-18 09:21:40|2820.55|2820.55|2820.66|2820.66|2820.66|2820.66|2820.55|2820.55|0
1629278520000|2021-08-18 09:22:00|2820.72|2820.72|2820.66|2820.66|2820.72|2820.72|2820.66|2820.66|0
1629278530000|2021-08-18 09:22:10|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1629278540000|2021-08-18 09:22:20|2820.91|2820.91|2821.39|2821.39|2821.51|2821.51|2820.91|2820.91|0
1629278550000|2021-08-18 09:22:30|2821.47|2821.47|2821.62|2821.62|2821.62|2821.62|2821.47|2821.47|0
1629278560000|2021-08-18 09:22:40|2821.95|2821.95|2821.79|2821.79|2821.95|2821.95|2821.79|2821.79|0
1629278570000|2021-08-18 09:22:50|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1629278580000|2021-08-18 09:23:00|2821.79|2821.79|2822.04|2822.04|2822.04|2822.04|2821.79|2821.79|0
1629278590000|2021-08-18 09:23:10|2822.15|2822.15|2821.81|2821.81|2822.15|2822.15|2821.81|2821.81|0
1629278600000|2021-08-18 09:23:20|2821.9|2821.9|2820.37|2820.37|2821.9|2821.9|2820.37|2820.37|0
1629278610000|2021-08-18 09:23:30|2820.35|2820.35|2820.27|2820.27|2820.35|2820.35|2820.27|2820.27|0
1629278620000|2021-08-18 09:23:40|2820.44|2820.44|2820.43|2820.43|2820.48|2820.48|2820.43|2820.43|0
1629278650000|2021-08-18 09:24:10|2820.59|2820.59|2820.76|2820.76|2820.76|2820.76|2820.59|2820.59|0
1629278670000|2021-08-18 09:24:30|2820.93|2820.93|2820.92|2820.92|2820.93|2820.93|2820.76|2820.76|0
1629278680000|2021-08-18 09:24:40|2820.76|2820.76|2820.51|2820.51|2820.76|2820.76|2820.51|2820.51|0
1629278690000|2021-08-18 09:24:50|2820.45|2820.45|2820.34|2820.34|2820.45|2820.45|2820.34|2820.34|0
1629278700000|2021-08-18 09:25:00|2820.29|2820.29|2820.18|2820.18|2820.29|2820.29|2820.18|2820.18|0
1629278710000|2021-08-18 09:25:10|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1629278720000|2021-08-18 09:25:20|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|2820.27|0
1629278740000|2021-08-18 09:25:40|2820.38|2820.38|2820.52|2820.52|2820.52|2820.52|2820.38|2820.38|0
1629278760000|2021-08-18 09:26:00|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1629278780000|2021-08-18 09:26:20|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1629278790000|2021-08-18 09:26:30|2820.38|2820.38|2820.27|2820.27|2820.38|2820.38|2820.27|2820.27|0
1629278800000|2021-08-18 09:26:40|2820.38|2820.38|2820.61|2820.61|2820.61|2820.61|2820.38|2820.38|0
1629278830000|2021-08-18 09:27:10|2820.86|2820.86|2821.08|2821.08|2821.14|2821.14|2820.86|2820.86|0
1629278840000|2021-08-18 09:27:20|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1629278860000|2021-08-18 09:27:40|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1629278870000|2021-08-18 09:27:50|2820.79|2820.79|2820.95|2820.95|2820.95|2820.95|2820.46|2820.46|0
1629278880000|2021-08-18 09:28:00|2820.84|2820.84|2820.67|2820.67|2820.9|2820.9|2820.67|2820.67|0
1629278890000|2021-08-18 09:28:10|2820.76|2820.76|2821.09|2821.09|2821.09|2821.09|2820.76|2820.76|0
1629278910000|2021-08-18 09:28:30|2820.93|2820.93|2820.42|2820.42|2820.93|2820.93|2820.42|2820.42|0
1629278920000|2021-08-18 09:28:40|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1629278930000|2021-08-18 09:28:50|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|0
1629278940000|2021-08-18 09:29:00|2820.2|2820.2|2820.12|2820.12|2820.2|2820.2|2820.12|2820.12|0
1629278960000|2021-08-18 09:29:20|2820.07|2820.07|2819.53|2819.53|2820.07|2820.07|2819.53|2819.53|0
1629278990000|2021-08-18 09:29:50|2819.62|2819.62|2819.84|2819.84|2819.84|2819.84|2819.62|2819.62|0
1629279000000|2021-08-18 09:30:00|2820.17|2820.17|2820.2|2820.2|2820.2|2820.2|2820.17|2820.17|0
1629279010000|2021-08-18 09:30:10|2819.98|2819.98|2819.89|2819.89|2819.98|2819.98|2819.89|2819.89|0
1629279020000|2021-08-18 09:30:20|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|2819.95|0
1629279030000|2021-08-18 09:30:30|2819.61|2819.61|2819.25|2819.25|2819.61|2819.61|2819.25|2819.25|0
1629279040000|2021-08-18 09:30:40|2819.08|2819.08|2819.02|2819.02|2819.08|2819.08|2819.02|2819.02|0
1629279050000|2021-08-18 09:30:50|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|2818.86|0
1629279060000|2021-08-18 09:31:00|2819.03|2819.03|2819.13|2819.13|2819.13|2819.13|2819.03|2819.03|0
1629279070000|2021-08-18 09:31:10|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|0
1629279080000|2021-08-18 09:31:20|2819.55|2819.55|2819.59|2819.59|2819.59|2819.59|2819.55|2819.55|0
1629279090000|2021-08-18 09:31:30|2819.63|2819.63|2820.38|2820.38|2820.38|2820.38|2819.63|2819.63|0
1629279100000|2021-08-18 09:31:40|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|2820.55|0
1629279110000|2021-08-18 09:31:50|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|0
1629279120000|2021-08-18 09:32:00|2820.44|2820.44|2820.27|2820.27|2820.44|2820.44|2820.27|2820.27|0
1629279130000|2021-08-18 09:32:10|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.07|2820.07|0
1629279140000|2021-08-18 09:32:20|2820.4|2820.4|2820.44|2820.44|2820.44|2820.44|2820.4|2820.4|0
1629279150000|2021-08-18 09:32:30|2820.72|2820.72|2820.97|2820.97|2820.97|2820.97|2820.72|2820.72|0
1629279170000|2021-08-18 09:32:50|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1629279180000|2021-08-18 09:33:00|2820.47|2820.47|2820.41|2820.41|2820.47|2820.47|2820.41|2820.41|0
1629279190000|2021-08-18 09:33:10|2820.37|2820.37|2820.32|2820.32|2820.54|2820.54|2820.32|2820.32|0
1629279200000|2021-08-18 09:33:20|2820.2|2820.2|2819.53|2819.53|2820.2|2820.2|2819.53|2819.53|0
1629279210000|2021-08-18 09:33:30|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1629279220000|2021-08-18 09:33:40|2819.75|2819.75|2819.59|2819.59|2819.75|2819.75|2819.59|2819.59|0
1629279230000|2021-08-18 09:33:50|2819.42|2819.42|2820.19|2820.19|2820.19|2820.19|2819.42|2819.42|0
1629279240000|2021-08-18 09:34:00|2820.25|2820.25|2820.45|2820.45|2820.45|2820.45|2820.25|2820.25|0
1629279250000|2021-08-18 09:34:10|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1629279260000|2021-08-18 09:34:20|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|0
1629279270000|2021-08-18 09:34:30|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|2820.68|0
1629279280000|2021-08-18 09:34:40|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|0
1629279300000|2021-08-18 09:35:00|2820.73|2820.73|2820.37|2820.37|2820.73|2820.73|2820.37|2820.37|0
1629279310000|2021-08-18 09:35:10|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1629279340000|2021-08-18 09:35:40|2820.32|2820.32|2820.43|2820.43|2820.43|2820.43|2820.32|2820.32|0
1629279370000|2021-08-18 09:36:10|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|2820.76|0
1629279380000|2021-08-18 09:36:20|2820.93|2820.93|2820.95|2820.95|2820.95|2820.95|2820.93|2820.93|0
1629279390000|2021-08-18 09:36:30|2820.79|2820.79|2821|2821|2821|2821|2820.79|2820.79|0
1629279400000|2021-08-18 09:36:40|2821.17|2821.17|2821.16|2821.16|2821.33|2821.33|2821.16|2821.16|0
1629279410000|2021-08-18 09:36:50|2820.89|2820.89|2821.09|2821.09|2821.09|2821.09|2820.89|2820.89|0
1629279420000|2021-08-18 09:37:00|2821.05|2821.05|2821.09|2821.09|2821.09|2821.09|2821.05|2821.05|0
1629279430000|2021-08-18 09:37:10|2821.07|2821.07|2821.09|2821.09|2821.09|2821.09|2821.07|2821.07|0
1629279440000|2021-08-18 09:37:20|2821.26|2821.26|2821.07|2821.07|2821.26|2821.26|2821.07|2821.07|0
1629279450000|2021-08-18 09:37:30|2820.96|2820.96|2820.9|2820.9|2820.96|2820.96|2820.85|2820.85|0
1629279470000|2021-08-18 09:37:50|2821.02|2821.02|2820.79|2820.79|2821.02|2821.02|2820.73|2820.73|0
1629279480000|2021-08-18 09:38:00|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1629279490000|2021-08-18 09:38:10|2821.29|2821.29|2821.96|2821.96|2821.96|2821.96|2821.29|2821.29|0
1629279500000|2021-08-18 09:38:20|2821.79|2821.79|2822.37|2822.37|2822.37|2822.37|2821.79|2821.79|0
1629279520000|2021-08-18 09:38:40|2822.54|2822.54|2822.65|2822.65|2822.65|2822.65|2822.54|2822.54|0
1629279530000|2021-08-18 09:38:50|2822.59|2822.59|2822.4|2822.4|2822.59|2822.59|2822.4|2822.4|0
1629279540000|2021-08-18 09:39:00|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1629279550000|2021-08-18 09:39:10|2822.79|2822.79|2822.95|2822.95|2822.95|2822.95|2822.79|2822.79|0
1629279560000|2021-08-18 09:39:20|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1629279570000|2021-08-18 09:39:30|2823.29|2823.29|2823.23|2823.23|2823.29|2823.29|2823.18|2823.18|0
1629279580000|2021-08-18 09:39:40|2823.29|2823.29|2823.29|2823.29|2823.29|2823.29|2823.18|2823.18|0
1629279590000|2021-08-18 09:39:50|2823.13|2823.13|2822.91|2822.91|2823.18|2823.18|2822.91|2822.91|0
1629279600000|2021-08-18 09:40:00|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1629279610000|2021-08-18 09:40:10|2822.62|2822.62|2821.71|2821.71|2822.62|2822.62|2821.71|2821.71|0
1629279630000|2021-08-18 09:40:30|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|2821.6|0
1629279640000|2021-08-18 09:40:40|2821.54|2821.54|2821.48|2821.48|2821.54|2821.54|2821.48|2821.48|0
1629279660000|2021-08-18 09:41:00|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|2821.54|0
1629279670000|2021-08-18 09:41:10|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1629279680000|2021-08-18 09:41:20|2821.52|2821.52|2821.2|2821.2|2821.52|2821.52|2821.16|2821.16|0
1629279690000|2021-08-18 09:41:30|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1629279700000|2021-08-18 09:41:40|2820.26|2820.26|2820.14|2820.14|2820.26|2820.26|2820.14|2820.14|0
1629279710000|2021-08-18 09:41:50|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1629279720000|2021-08-18 09:42:00|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|2820.14|0
1629279740000|2021-08-18 09:42:20|2820.26|2820.26|2820.26|2820.26|2820.31|2820.31|2820.2|2820.2|0
1629279750000|2021-08-18 09:42:30|2820.34|2820.34|2820.55|2820.55|2820.55|2820.55|2820.34|2820.34|0
1629279760000|2021-08-18 09:42:40|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1629279770000|2021-08-18 09:42:50|2820.6|2820.6|2820.66|2820.66|2820.66|2820.66|2820.6|2820.6|0
1629279780000|2021-08-18 09:43:00|2820.72|2820.72|2820.85|2820.85|2820.85|2820.85|2820.72|2820.72|0
1629279800000|2021-08-18 09:43:20|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1629279810000|2021-08-18 09:43:30|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|0
1629279820000|2021-08-18 09:43:40|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|2820.79|0
1629279830000|2021-08-18 09:43:50|2820.96|2820.96|2820.88|2820.88|2820.96|2820.96|2820.88|2820.88|0
1629279840000|2021-08-18 09:44:00|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1629279860000|2021-08-18 09:44:20|2821.93|2821.93|2821.93|2821.93|2822.09|2822.09|2821.93|2821.93|0
1629279870000|2021-08-18 09:44:30|2822.09|2822.09|2822.38|2822.38|2822.38|2822.38|2822.09|2822.09|0
1629279880000|2021-08-18 09:44:40|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|0
1629279890000|2021-08-18 09:44:50|2822.51|2822.51|2823.05|2823.05|2823.05|2823.05|2822.51|2822.51|0
1629279910000|2021-08-18 09:45:10|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|2823.22|0
1629279920000|2021-08-18 09:45:20|2822.99|2822.99|2822.32|2822.32|2822.99|2822.99|2822.32|2822.32|0
1629279930000|2021-08-18 09:45:30|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1629279940000|2021-08-18 09:45:40|2822.15|2822.15|2822.09|2822.09|2822.15|2822.15|2822.09|2822.09|0
1629279950000|2021-08-18 09:45:50|2822.05|2822.05|2821.91|2821.91|2822.05|2822.05|2821.91|2821.91|0
1629279960000|2021-08-18 09:46:00|2821.41|2821.41|2821.7|2821.7|2821.7|2821.7|2821.37|2821.37|0
1629279970000|2021-08-18 09:46:10|2821.75|2821.75|2821.91|2821.91|2821.91|2821.91|2821.75|2821.75|0
1629279980000|2021-08-18 09:46:20|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1629279990000|2021-08-18 09:46:30|2821.75|2821.75|2822.03|2822.03|2822.03|2822.03|2821.75|2821.75|0
1629280010000|2021-08-18 09:46:50|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1629280030000|2021-08-18 09:47:10|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1629280040000|2021-08-18 09:47:20|2822.74|2822.74|2822.85|2822.85|2822.85|2822.85|2822.74|2822.74|0
1629280060000|2021-08-18 09:47:40|2822.9|2822.9|2823.07|2823.07|2823.07|2823.07|2822.9|2822.9|0
1629280070000|2021-08-18 09:47:50|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|2823.24|0
1629280080000|2021-08-18 09:48:00|2823.46|2823.46|2823.46|2823.46|2823.52|2823.52|2823.46|2823.46|0
1629280090000|2021-08-18 09:48:10|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|2822.96|0
1629280100000|2021-08-18 09:48:20|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|2822.9|0
1629280110000|2021-08-18 09:48:30|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1629280120000|2021-08-18 09:48:40|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1629280130000|2021-08-18 09:48:50|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1629280140000|2021-08-18 09:49:00|2822.85|2822.85|2822.74|2822.74|2822.85|2822.85|2822.74|2822.74|0
1629280160000|2021-08-18 09:49:20|2822.78|2822.78|2822.45|2822.45|2822.78|2822.78|2822.45|2822.45|0
1629280170000|2021-08-18 09:49:30|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1629280200000|2021-08-18 09:50:00|2822.22|2822.22|2822.66|2822.66|2822.66|2822.66|2822.06|2822.06|0
1629280210000|2021-08-18 09:50:10|2822.72|2822.72|2823|2823|2823|2823|2822.72|2822.72|0
1629280230000|2021-08-18 09:50:30|2822.95|2822.95|2822.56|2822.56|2822.95|2822.95|2822.56|2822.56|0
1629280240000|2021-08-18 09:50:40|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1629280250000|2021-08-18 09:50:50|2822.78|2822.78|2822.56|2822.56|2822.78|2822.78|2822.56|2822.56|0
1629280260000|2021-08-18 09:51:00|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1629280270000|2021-08-18 09:51:10|2822.57|2822.57|2822.73|2822.73|2822.73|2822.73|2822.57|2822.57|0
1629280290000|2021-08-18 09:51:30|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|2822.5|0
1629280300000|2021-08-18 09:51:40|2822.66|2822.66|2823.1|2823.1|2823.1|2823.1|2822.66|2822.66|0
1629280310000|2021-08-18 09:51:50|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1629280320000|2021-08-18 09:52:00|2823.31|2823.31|2823.34|2823.34|2823.34|2823.34|2823.31|2823.31|0
1629280330000|2021-08-18 09:52:10|2823.28|2823.28|2823.21|2823.21|2823.34|2823.34|2823.15|2823.15|0
1629280340000|2021-08-18 09:52:20|2822.71|2822.71|2822.75|2822.75|2822.75|2822.75|2822.71|2822.71|0
1629280360000|2021-08-18 09:52:40|2822.63|2822.63|2822.66|2822.66|2822.66|2822.66|2822.63|2822.63|0
1629280390000|2021-08-18 09:53:10|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|2822.6|0
1629280400000|2021-08-18 09:53:20|2822.82|2822.82|2822.99|2822.99|2822.99|2822.99|2822.82|2822.82|0
1629280410000|2021-08-18 09:53:30|2823.05|2823.05|2823.33|2823.33|2823.33|2823.33|2823.05|2823.05|0
1629280430000|2021-08-18 09:53:50|2823.22|2823.22|2823.06|2823.06|2823.22|2823.22|2823.06|2823.06|0
1629280440000|2021-08-18 09:54:00|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|2823.01|0
1629280450000|2021-08-18 09:54:10|2822.97|2822.97|2823.06|2823.06|2823.06|2823.06|2822.97|2822.97|0
1629280460000|2021-08-18 09:54:20|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1629280470000|2021-08-18 09:54:30|2822.95|2822.95|2823.12|2823.12|2823.12|2823.12|2822.95|2822.95|0
1629280480000|2021-08-18 09:54:40|2822.95|2822.95|2822.78|2822.78|2822.95|2822.95|2822.62|2822.62|0
1629280490000|2021-08-18 09:54:50|2822.7|2822.7|2822.53|2822.53|2822.7|2822.7|2822.53|2822.53|0
1629280500000|2021-08-18 09:55:00|2822.45|2822.45|2822.53|2822.53|2822.53|2822.53|2822.45|2822.45|0
1629280510000|2021-08-18 09:55:10|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|2822.71|0
1629280530000|2021-08-18 09:55:30|2822.65|2822.65|2822.56|2822.56|2822.65|2822.65|2822.56|2822.56|0
1629280540000|2021-08-18 09:55:40|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1629280550000|2021-08-18 09:55:50|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629280560000|2021-08-18 09:56:00|2822.52|2822.52|2822.53|2822.53|2822.53|2822.53|2822.51|2822.51|0
1629280580000|2021-08-18 09:56:20|2822.36|2822.36|2822.53|2822.53|2822.53|2822.53|2822.36|2822.36|0
1629280600000|2021-08-18 09:56:40|2822.58|2822.58|2822.47|2822.47|2822.58|2822.58|2822.47|2822.47|0
1629280610000|2021-08-18 09:56:50|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1629280620000|2021-08-18 09:57:00|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1629280630000|2021-08-18 09:57:10|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.19|2822.19|0
1629280640000|2021-08-18 09:57:20|2822.35|2822.35|2822.75|2822.75|2822.8|2822.8|2822.35|2822.35|0
1629280650000|2021-08-18 09:57:30|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1629280670000|2021-08-18 09:57:50|2822.73|2822.73|2822.67|2822.67|2822.73|2822.73|2822.67|2822.67|0
1629280680000|2021-08-18 09:58:00|2822.63|2822.63|2822.3|2822.3|2822.63|2822.63|2822.3|2822.3|0
1629280690000|2021-08-18 09:58:10|2821.96|2821.96|2821.07|2821.07|2821.96|2821.96|2821.07|2821.07|0
1629280700000|2021-08-18 09:58:20|2820.99|2820.99|2820.61|2820.61|2820.99|2820.99|2820.61|2820.61|0
1629280710000|2021-08-18 09:58:30|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|0
1629280720000|2021-08-18 09:58:40|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|0
1629280730000|2021-08-18 09:58:50|2820.29|2820.29|2820.12|2820.12|2820.29|2820.29|2820.12|2820.12|0
1629280740000|2021-08-18 09:59:00|2819.92|2819.92|2819.98|2819.98|2819.98|2819.98|2819.92|2819.92|0
1629280750000|2021-08-18 09:59:10|2820|2820|2820|2820|2820|2820|2820|2820|0
1629280760000|2021-08-18 09:59:20|2819.96|2819.96|2820.3|2820.3|2820.3|2820.3|2819.96|2819.96|0
1629280780000|2021-08-18 09:59:40|2820.27|2820.27|2820.21|2820.21|2820.27|2820.27|2820.21|2820.21|0
1629280790000|2021-08-18 09:59:50|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|2820.17|0
1629280800000|2021-08-18 10:00:00|2820.29|2820.29|2820.07|2820.07|2820.29|2820.29|2820.07|2820.07|0
1629280810000|2021-08-18 10:00:10|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|2820.05|0
1629280830000|2021-08-18 10:00:30|2819.85|2819.85|2820.18|2820.18|2820.18|2820.18|2819.85|2819.85|0
1629280840000|2021-08-18 10:00:40|2820.4|2820.4|2820.52|2820.52|2820.52|2820.52|2820.4|2820.4|0
1629280860000|2021-08-18 10:01:00|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1629280870000|2021-08-18 10:01:10|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1629280880000|2021-08-18 10:01:20|2821|2821|2820.62|2820.62|2821|2821|2820.61|2820.61|0
1629280890000|2021-08-18 10:01:30|2820.58|2820.58|2820.39|2820.39|2820.58|2820.58|2820.39|2820.39|0
1629280900000|2021-08-18 10:01:40|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|0
1629280910000|2021-08-18 10:01:50|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|0
1629280920000|2021-08-18 10:02:00|2820.56|2820.56|2820.27|2820.27|2820.56|2820.56|2820.27|2820.27|0
1629280930000|2021-08-18 10:02:10|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1629280940000|2021-08-18 10:02:20|2820.52|2820.52|2820.62|2820.62|2820.69|2820.69|2820.52|2820.52|0
1629280950000|2021-08-18 10:02:30|2820.73|2820.73|2820.56|2820.56|2820.73|2820.73|2820.56|2820.56|0
1629280970000|2021-08-18 10:02:50|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1629280980000|2021-08-18 10:03:00|2820.92|2820.92|2820.98|2820.98|2820.98|2820.98|2820.92|2820.92|0
1629280990000|2021-08-18 10:03:10|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1629281000000|2021-08-18 10:03:20|2820.77|2820.77|2820.27|2820.27|2820.77|2820.77|2820.27|2820.27|0
1629281020000|2021-08-18 10:03:40|2820.44|2820.44|2820.73|2820.73|2820.73|2820.73|2820.44|2820.44|0
1629281030000|2021-08-18 10:03:50|2820.77|2820.77|2820.57|2820.57|2820.77|2820.77|2820.4|2820.4|0
1629281040000|2021-08-18 10:04:00|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1629281050000|2021-08-18 10:04:10|2821|2821|2820.92|2820.92|2821|2821|2820.83|2820.83|0
1629281070000|2021-08-18 10:04:30|2821.03|2821.03|2821.14|2821.14|2821.14|2821.14|2821.03|2821.03|0
1629281080000|2021-08-18 10:04:40|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1629281090000|2021-08-18 10:04:50|2820.99|2820.99|2820.49|2820.49|2820.99|2820.99|2820.49|2820.49|0
1629281100000|2021-08-18 10:05:00|2820.44|2820.44|2820.34|2820.34|2820.44|2820.44|2820.34|2820.34|0
1629281110000|2021-08-18 10:05:10|2820.23|2820.23|2820.17|2820.17|2820.23|2820.23|2820.17|2820.17|0
1629281140000|2021-08-18 10:05:40|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|2820.06|0
1629281150000|2021-08-18 10:05:50|2820.01|2820.01|2819.51|2819.51|2820.01|2820.01|2819.51|2819.51|0
1629281160000|2021-08-18 10:06:00|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|2819.4|0
1629281180000|2021-08-18 10:06:20|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|2819.52|0
1629281200000|2021-08-18 10:06:40|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|2819.48|0
1629281210000|2021-08-18 10:06:50|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|2819.42|0
1629281230000|2021-08-18 10:07:10|2819.48|2819.48|2820.03|2820.03|2820.03|2820.03|2819.48|2819.48|0
1629281240000|2021-08-18 10:07:20|2820.07|2820.07|2819.86|2819.86|2820.07|2820.07|2819.86|2819.86|0
1629281280000|2021-08-18 10:08:00|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|2819.85|0
1629281300000|2021-08-18 10:08:20|2819.79|2819.79|2819.75|2819.75|2819.79|2819.79|2819.75|2819.75|0
1629281310000|2021-08-18 10:08:30|2819.42|2819.42|2819.26|2819.26|2819.42|2819.42|2819.26|2819.26|0
1629281320000|2021-08-18 10:08:40|2819.31|2819.31|2819.23|2819.23|2819.31|2819.31|2819.23|2819.23|0
1629281330000|2021-08-18 10:08:50|2818.9|2818.9|2818.67|2818.67|2818.9|2818.9|2818.67|2818.67|0
1629281340000|2021-08-18 10:09:00|2818.78|2818.78|2818.72|2818.72|2818.78|2818.78|2818.72|2818.72|0
1629281350000|2021-08-18 10:09:10|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1629281360000|2021-08-18 10:09:20|2818.66|2818.66|2818.61|2818.61|2818.66|2818.66|2818.61|2818.61|0
1629281390000|2021-08-18 10:09:50|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|2818.44|0
1629281400000|2021-08-18 10:10:00|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|2818.4|0
1629281410000|2021-08-18 10:10:10|2818.36|2818.36|2818.36|2818.36|2818.36|2818.36|2818.3|2818.3|0
1629281430000|2021-08-18 10:10:30|2818.41|2818.41|2818.47|2818.47|2818.52|2818.52|2818.41|2818.41|0
1629281460000|2021-08-18 10:11:00|2817.82|2817.82|2818.17|2818.17|2818.17|2818.17|2817.65|2817.65|0
1629281470000|2021-08-18 10:11:10|2818.11|2818.11|2817.75|2817.75|2818.11|2818.11|2817.75|2817.75|0
1629281500000|2021-08-18 10:11:40|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|2817.58|0
1629281510000|2021-08-18 10:11:50|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|2817.6|0
1629281530000|2021-08-18 10:12:10|2817.78|2817.78|2817.44|2817.44|2817.83|2817.83|2817.39|2817.39|0
1629281540000|2021-08-18 10:12:20|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.44|2817.44|0
1629281550000|2021-08-18 10:12:30|2817.59|2817.59|2817.76|2817.76|2817.76|2817.76|2817.59|2817.59|0
1629281560000|2021-08-18 10:12:40|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|2817.82|0
1629281570000|2021-08-18 10:12:50|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|2817.87|0
1629281580000|2021-08-18 10:13:00|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|2818.04|0
1629281600000|2021-08-18 10:13:20|2818.05|2818.05|2818.11|2818.11|2818.11|2818.11|2818.05|2818.05|0
1629281610000|2021-08-18 10:13:30|2818.12|2818.12|2817.96|2817.96|2818.12|2818.12|2817.96|2817.96|0
1629281620000|2021-08-18 10:13:40|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1629281630000|2021-08-18 10:13:50|2817.94|2817.94|2817.96|2817.96|2817.96|2817.96|2817.94|2817.94|0
1629281640000|2021-08-18 10:14:00|2817.52|2817.52|2817.46|2817.46|2817.52|2817.52|2817.43|2817.43|0
1629281650000|2021-08-18 10:14:10|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1629281660000|2021-08-18 10:14:20|2817.3|2817.3|2817.19|2817.19|2817.3|2817.3|2817.19|2817.19|0
1629281670000|2021-08-18 10:14:30|2817.24|2817.24|2817.79|2817.79|2817.79|2817.79|2817.24|2817.24|0
1629281680000|2021-08-18 10:14:40|2817.9|2817.9|2817.99|2817.99|2817.99|2817.99|2817.9|2817.9|0
1629281690000|2021-08-18 10:14:50|2818.04|2818.04|2818.31|2818.31|2818.31|2818.31|2818.04|2818.04|0
1629281700000|2021-08-18 10:15:00|2818.36|2818.36|2818.54|2818.54|2818.54|2818.54|2818.36|2818.36|0
1629281710000|2021-08-18 10:15:10|2818.72|2818.72|2818.63|2818.63|2818.72|2818.72|2818.61|2818.61|0
1629281720000|2021-08-18 10:15:20|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|2818.91|0
1629281730000|2021-08-18 10:15:30|2819.02|2819.02|2819.2|2819.2|2819.2|2819.2|2819.02|2819.02|0
1629281740000|2021-08-18 10:15:40|2819.11|2819.11|2818.72|2818.72|2819.11|2819.11|2818.72|2818.72|0
1629281750000|2021-08-18 10:15:50|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1629281760000|2021-08-18 10:16:00|2818.72|2818.72|2818.55|2818.55|2818.72|2818.72|2818.55|2818.55|0
1629281770000|2021-08-18 10:16:10|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|2818.22|0
1629281780000|2021-08-18 10:16:20|2818.18|2818.18|2817.74|2817.74|2818.34|2818.34|2817.74|2817.74|0
1629281790000|2021-08-18 10:16:30|2817.67|2817.67|2817.77|2817.77|2817.77|2817.77|2817.67|2817.67|0
1629281800000|2021-08-18 10:16:40|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629281830000|2021-08-18 10:17:10|2817.88|2817.88|2817.57|2817.57|2817.88|2817.88|2817.57|2817.57|0
1629281840000|2021-08-18 10:17:20|2817.74|2817.74|2817.9|2817.9|2817.9|2817.9|2817.74|2817.74|0
1629281850000|2021-08-18 10:17:30|2817.68|2817.68|2817.85|2817.85|2817.85|2817.85|2817.68|2817.68|0
1629281880000|2021-08-18 10:18:00|2817.9|2817.9|2817.96|2817.96|2817.96|2817.96|2817.9|2817.9|0
1629281890000|2021-08-18 10:18:10|2818.04|2818.04|2818.23|2818.23|2818.25|2818.25|2818.04|2818.04|0
1629281910000|2021-08-18 10:18:30|2818.06|2818.06|2817.7|2817.7|2818.06|2818.06|2817.47|2817.47|0
1629281920000|2021-08-18 10:18:40|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|2817.53|0
1629281930000|2021-08-18 10:18:50|2817.77|2817.77|2818.43|2818.43|2818.43|2818.43|2817.77|2817.77|0
1629281940000|2021-08-18 10:19:00|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1629281960000|2021-08-18 10:19:20|2818.42|2818.42|2818.27|2818.27|2818.42|2818.42|2818.27|2818.27|0
1629282000000|2021-08-18 10:20:00|2817.77|2817.77|2817.49|2817.49|2817.94|2817.94|2817.49|2817.49|0
1629282010000|2021-08-18 10:20:10|2817.47|2817.47|2817.3|2817.3|2817.47|2817.47|2817.3|2817.3|0
1629282020000|2021-08-18 10:20:20|2816.96|2816.96|2815.93|2815.93|2816.96|2816.96|2815.93|2815.93|0
1629282030000|2021-08-18 10:20:30|2815.91|2815.91|2816.03|2816.03|2816.03|2816.03|2815.91|2815.91|0
1629282050000|2021-08-18 10:20:50|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1629282060000|2021-08-18 10:21:00|2815.11|2815.11|2815.56|2815.56|2815.56|2815.56|2815.06|2815.06|0
1629282070000|2021-08-18 10:21:10|2815.58|2815.58|2815.73|2815.73|2815.84|2815.84|2815.58|2815.58|0
1629282080000|2021-08-18 10:21:20|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1629282090000|2021-08-18 10:21:30|2815.52|2815.52|2815.41|2815.41|2815.52|2815.52|2815.41|2815.41|0
1629282120000|2021-08-18 10:22:00|2814.91|2814.91|2814.92|2814.92|2814.92|2814.92|2814.91|2814.91|0
1629282130000|2021-08-18 10:22:10|2814.76|2814.76|2814.7|2814.7|2814.76|2814.76|2814.7|2814.7|0
1629282150000|2021-08-18 10:22:30|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|0
1629282170000|2021-08-18 10:22:50|2814.87|2814.87|2815.2|2815.2|2815.2|2815.2|2814.87|2814.87|0
1629282180000|2021-08-18 10:23:00|2815.15|2815.15|2814.97|2814.97|2815.15|2815.15|2814.87|2814.87|0
1629282190000|2021-08-18 10:23:10|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|2814.94|0
1629282210000|2021-08-18 10:23:30|2814.96|2814.96|2814.57|2814.57|2815.03|2815.03|2814.57|2814.57|0
1629282220000|2021-08-18 10:23:40|2814.63|2814.63|2814.86|2814.86|2814.86|2814.86|2814.63|2814.63|0
1629282240000|2021-08-18 10:24:00|2815.23|2815.23|2815.4|2815.4|2815.4|2815.4|2815.23|2815.23|0
1629282250000|2021-08-18 10:24:10|2815.36|2815.36|2815.38|2815.38|2815.38|2815.38|2815.36|2815.36|0
1629282260000|2021-08-18 10:24:20|2815.55|2815.55|2816.19|2816.19|2816.19|2816.19|2815.55|2815.55|0
1629282270000|2021-08-18 10:24:30|2816.02|2816.02|2816.02|2816.02|2816.02|2816.02|2815.91|2815.91|0
1629282280000|2021-08-18 10:24:40|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1629282290000|2021-08-18 10:24:50|2816.11|2816.11|2816.47|2816.47|2816.47|2816.47|2816.11|2816.11|0
1629282360000|2021-08-18 10:26:00|2816.56|2816.56|2816.25|2816.25|2816.56|2816.56|2816.25|2816.25|0
1629282370000|2021-08-18 10:26:10|2816.19|2816.19|2816.02|2816.02|2816.19|2816.19|2816.02|2816.02|0
1629282380000|2021-08-18 10:26:20|2815.93|2815.93|2816.37|2816.37|2816.37|2816.37|2815.93|2815.93|0
1629282390000|2021-08-18 10:26:30|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|2816.45|0
1629282400000|2021-08-18 10:26:40|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|2816.29|0
1629282420000|2021-08-18 10:27:00|2816.46|2816.46|2816.53|2816.53|2816.53|2816.53|2816.46|2816.46|0
1629282430000|2021-08-18 10:27:10|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|2816.61|0
1629282440000|2021-08-18 10:27:20|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|2816.77|0
1629282450000|2021-08-18 10:27:30|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|0
1629282460000|2021-08-18 10:27:40|2816.77|2816.77|2816.61|2816.61|2816.77|2816.77|2816.61|2816.61|0
1629282480000|2021-08-18 10:28:00|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|2816.53|0
1629282490000|2021-08-18 10:28:10|2816.36|2816.36|2816.61|2816.61|2816.61|2816.61|2816.36|2816.36|0
1629282500000|2021-08-18 10:28:20|2816.57|2816.57|2816.66|2816.66|2816.66|2816.66|2816.57|2816.57|0
1629282510000|2021-08-18 10:28:30|2816.71|2816.71|2816.74|2816.74|2816.74|2816.74|2816.71|2816.71|0
1629282520000|2021-08-18 10:28:40|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|2816.82|0
1629282540000|2021-08-18 10:29:00|2816.93|2816.93|2817.18|2817.18|2817.18|2817.18|2816.93|2816.93|0
1629282550000|2021-08-18 10:29:10|2817.07|2817.07|2817.01|2817.01|2817.07|2817.07|2817.01|2817.01|0
1629282560000|2021-08-18 10:29:20|2817.05|2817.05|2817.08|2817.08|2817.08|2817.08|2817.05|2817.05|0
1629282570000|2021-08-18 10:29:30|2817.09|2817.09|2816.92|2816.92|2817.09|2817.09|2816.92|2816.92|0
1629282580000|2021-08-18 10:29:40|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1629282620000|2021-08-18 10:30:20|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|0
1629282630000|2021-08-18 10:30:30|2817.08|2817.08|2817.14|2817.14|2817.14|2817.14|2817.08|2817.08|0
1629282640000|2021-08-18 10:30:40|2817.47|2817.47|2817.69|2817.69|2817.69|2817.69|2817.47|2817.47|0
1629282650000|2021-08-18 10:30:50|2817.92|2817.92|2818.19|2818.19|2818.19|2818.19|2817.92|2817.92|0
1629282660000|2021-08-18 10:31:00|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|2818.2|0
1629282690000|2021-08-18 10:31:30|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|2818.09|0
1629282720000|2021-08-18 10:32:00|2817.35|2817.35|2817.51|2817.51|2817.51|2817.51|2816.97|2816.97|0
1629282730000|2021-08-18 10:32:10|2817.34|2817.34|2817.51|2817.51|2817.51|2817.51|2817.34|2817.34|0
1629282740000|2021-08-18 10:32:20|2817.55|2817.55|2817.66|2817.66|2817.66|2817.66|2817.55|2817.55|0
1629282750000|2021-08-18 10:32:30|2817.83|2817.83|2817.91|2817.91|2817.91|2817.91|2817.83|2817.83|0
1629282770000|2021-08-18 10:32:50|2817.96|2817.96|2817.75|2817.75|2817.96|2817.96|2817.75|2817.75|0
1629282780000|2021-08-18 10:33:00|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|2817.71|0
1629282800000|2021-08-18 10:33:20|2817.76|2817.76|2817.93|2817.93|2817.99|2817.99|2817.76|2817.76|0
1629282810000|2021-08-18 10:33:30|2818.14|2818.14|2818.77|2818.77|2818.77|2818.77|2818.14|2818.14|0
1629282820000|2021-08-18 10:33:40|2818.82|2818.82|2819.5|2819.5|2819.5|2819.5|2818.82|2818.82|0
1629282830000|2021-08-18 10:33:50|2819.56|2819.56|2819.56|2819.56|2819.56|2819.56|2819.56|2819.56|0
1629282840000|2021-08-18 10:34:00|2819.61|2819.61|2819.67|2819.67|2819.67|2819.67|2819.61|2819.61|0
1629282860000|2021-08-18 10:34:20|2819.55|2819.55|2819.58|2819.58|2819.58|2819.58|2819.55|2819.55|0
1629282870000|2021-08-18 10:34:30|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|2820.08|0
1629282880000|2021-08-18 10:34:40|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1629282890000|2021-08-18 10:34:50|2819.87|2819.87|2819.7|2819.7|2819.87|2819.87|2819.7|2819.7|0
1629282900000|2021-08-18 10:35:00|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1629282920000|2021-08-18 10:35:20|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|2819.79|0
1629282930000|2021-08-18 10:35:30|2819.96|2819.96|2820.25|2820.25|2820.25|2820.25|2819.96|2819.96|0
1629282940000|2021-08-18 10:35:40|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1629282950000|2021-08-18 10:35:50|2820.65|2820.65|2820.55|2820.55|2820.65|2820.65|2820.55|2820.55|0
1629282960000|2021-08-18 10:36:00|2820.5|2820.5|2820.55|2820.55|2820.55|2820.55|2820.5|2820.5|0
1629282970000|2021-08-18 10:36:10|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|2820.38|0
1629282990000|2021-08-18 10:36:30|2820.21|2820.21|2819.86|2819.86|2820.21|2820.21|2819.86|2819.86|0
1629283000000|2021-08-18 10:36:40|2819.84|2819.84|2819.86|2819.86|2819.86|2819.86|2819.82|2819.82|0
1629283040000|2021-08-18 10:37:20|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1629283050000|2021-08-18 10:37:30|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|2819.74|0
1629283060000|2021-08-18 10:37:40|2819.62|2819.62|2819.74|2819.74|2819.74|2819.74|2819.62|2819.62|0
1629283070000|2021-08-18 10:37:50|2819.85|2819.85|2819.68|2819.68|2819.85|2819.85|2819.68|2819.68|0
1629283090000|2021-08-18 10:38:10|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629283120000|2021-08-18 10:38:40|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1629283130000|2021-08-18 10:38:50|2819.34|2819.34|2819.4|2819.4|2819.4|2819.4|2819.34|2819.34|0
1629283140000|2021-08-18 10:39:00|2819.51|2819.51|2819.4|2819.4|2819.51|2819.51|2819.4|2819.4|0
1629283150000|2021-08-18 10:39:10|2819.28|2819.28|2819.4|2819.4|2819.4|2819.4|2819.12|2819.12|0
1629283180000|2021-08-18 10:39:40|2819.34|2819.34|2819.07|2819.07|2819.34|2819.34|2819.07|2819.07|0
1629283190000|2021-08-18 10:39:50|2819.23|2819.23|2818.89|2818.89|2819.23|2819.23|2818.89|2818.89|0
1629283200000|2021-08-18 10:40:00|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1629283220000|2021-08-18 10:40:20|2818.78|2818.78|2818.98|2818.98|2818.98|2818.98|2818.78|2818.78|0
1629283250000|2021-08-18 10:40:50|2819.14|2819.14|2819.17|2819.17|2819.17|2819.17|2819.14|2819.14|0
1629283260000|2021-08-18 10:41:00|2819.28|2819.28|2819.57|2819.57|2819.57|2819.57|2819.28|2819.28|0
1629283270000|2021-08-18 10:41:10|2819.99|2819.99|2820.08|2820.08|2820.08|2820.08|2819.86|2819.86|0
1629283290000|2021-08-18 10:41:30|2820.02|2820.02|2820.88|2820.88|2821.05|2821.05|2820.02|2820.02|0
1629283300000|2021-08-18 10:41:40|2820.94|2820.94|2820.97|2820.97|2821|2821|2820.94|2820.94|0
1629283310000|2021-08-18 10:41:50|2820.61|2820.61|2820.58|2820.58|2820.62|2820.62|2820.5|2820.5|0
1629283320000|2021-08-18 10:42:00|2820.75|2820.75|2820.69|2820.69|2820.75|2820.75|2820.69|2820.69|0
1629283330000|2021-08-18 10:42:10|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|2820.78|0
1629283340000|2021-08-18 10:42:20|2820.83|2820.83|2820.67|2820.67|2820.83|2820.83|2820.67|2820.67|0
1629283360000|2021-08-18 10:42:40|2820.65|2820.65|2820.63|2820.63|2820.65|2820.65|2820.63|2820.63|0
1629283380000|2021-08-18 10:43:00|2820.65|2820.65|2820.58|2820.58|2820.81|2820.81|2820.58|2820.58|0
1629283390000|2021-08-18 10:43:10|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1629283410000|2021-08-18 10:43:30|2820.45|2820.45|2820.28|2820.28|2820.45|2820.45|2820.28|2820.28|0
1629283420000|2021-08-18 10:43:40|2820.33|2820.33|2820.83|2820.83|2820.83|2820.83|2820.33|2820.33|0
1629283430000|2021-08-18 10:43:50|2820.81|2820.81|2820.79|2820.79|2820.81|2820.81|2820.79|2820.79|0
1629283440000|2021-08-18 10:44:00|2820.84|2820.84|2820.81|2820.81|2820.86|2820.86|2820.81|2820.81|0
1629283450000|2021-08-18 10:44:10|2820.75|2820.75|2820.7|2820.7|2820.75|2820.75|2820.7|2820.7|0
1629283490000|2021-08-18 10:44:50|2821.04|2821.04|2821.17|2821.17|2821.17|2821.17|2821.04|2821.04|0
1629283510000|2021-08-18 10:45:10|2821|2821|2821.06|2821.06|2821.06|2821.06|2821|2821|0
1629283520000|2021-08-18 10:45:20|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|2821.1|0
1629283530000|2021-08-18 10:45:30|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|2821.06|0
1629283560000|2021-08-18 10:46:00|2821.09|2821.09|2821.12|2821.12|2821.12|2821.12|2821.09|2821.09|0
1629283570000|2021-08-18 10:46:10|2821.09|2821.09|2821.05|2821.05|2821.09|2821.09|2821.05|2821.05|0
1629283590000|2021-08-18 10:46:30|2821.04|2821.04|2821.2|2821.2|2821.2|2821.2|2821.04|2821.04|0
1629283600000|2021-08-18 10:46:40|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1629283620000|2021-08-18 10:47:00|2821.15|2821.15|2821.15|2821.15|2821.15|2821.15|2821.07|2821.07|0
1629283640000|2021-08-18 10:47:20|2820.82|2820.82|2820.51|2820.51|2820.82|2820.82|2820.51|2820.51|0
1629283660000|2021-08-18 10:47:40|2820.48|2820.48|2820.64|2820.64|2820.65|2820.65|2820.47|2820.47|0
1629283670000|2021-08-18 10:47:50|2820.3|2820.3|2820.36|2820.36|2820.36|2820.36|2820.3|2820.3|0
1629283700000|2021-08-18 10:48:20|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|0
1629283710000|2021-08-18 10:48:30|2820.35|2820.35|2820.65|2820.65|2820.65|2820.65|2820.35|2820.35|0
1629283720000|2021-08-18 10:48:40|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|0
1629283730000|2021-08-18 10:48:50|2820.63|2820.63|2820.56|2820.56|2820.63|2820.63|2820.55|2820.55|0
1629283740000|2021-08-18 10:49:00|2820.6|2820.6|2820.58|2820.58|2820.6|2820.6|2820.58|2820.58|0
1629283750000|2021-08-18 10:49:10|2820.61|2820.61|2820.79|2820.79|2820.96|2820.96|2820.61|2820.61|0
1629283770000|2021-08-18 10:49:30|2820.9|2820.9|2821.23|2821.23|2821.23|2821.23|2820.9|2820.9|0
1629283780000|2021-08-18 10:49:40|2821.18|2821.18|2821.01|2821.01|2821.18|2821.18|2821.01|2821.01|0
1629283790000|2021-08-18 10:49:50|2821|2821|2821|2821|2821|2821|2820.83|2820.83|0
1629283800000|2021-08-18 10:50:00|2821.16|2821.16|2820.86|2820.86|2821.16|2821.16|2820.86|2820.86|0
1629283810000|2021-08-18 10:50:10|2820.75|2820.75|2820.62|2820.62|2820.75|2820.75|2820.62|2820.62|0
1629283820000|2021-08-18 10:50:20|2820.46|2820.46|2820.37|2820.37|2820.46|2820.46|2820.37|2820.37|0
1629283850000|2021-08-18 10:50:50|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1629283870000|2021-08-18 10:51:10|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.42|2820.42|0
1629283880000|2021-08-18 10:51:20|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1629283940000|2021-08-18 10:52:20|2820.48|2820.48|2821.41|2821.41|2821.58|2821.58|2820.48|2820.48|0
1629283950000|2021-08-18 10:52:30|2821.52|2821.52|2822.47|2822.47|2822.47|2822.47|2821.41|2821.41|0
1629283960000|2021-08-18 10:52:40|2822.64|2822.64|2822.93|2822.93|2823.01|2823.01|2822.64|2822.64|0
1629283970000|2021-08-18 10:52:50|2822.97|2822.97|2823.09|2823.09|2823.32|2823.32|2822.97|2822.97|0
1629283980000|2021-08-18 10:53:00|2822.98|2822.98|2822.75|2822.75|2822.98|2822.98|2822.75|2822.75|0
1629283990000|2021-08-18 10:53:10|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1629284010000|2021-08-18 10:53:30|2822.65|2822.65|2821.95|2821.95|2822.65|2822.65|2821.95|2821.95|0
1629284030000|2021-08-18 10:53:50|2821.73|2821.73|2821.62|2821.62|2821.73|2821.73|2821.62|2821.62|0
1629284040000|2021-08-18 10:54:00|2821.64|2821.64|2821.55|2821.55|2821.64|2821.64|2821.55|2821.55|0
1629284070000|2021-08-18 10:54:30|2821.61|2821.61|2821.42|2821.42|2821.61|2821.61|2821.38|2821.38|0
1629284080000|2021-08-18 10:54:40|2821.51|2821.51|2822.2|2822.2|2822.2|2822.2|2821.51|2821.51|0
1629284090000|2021-08-18 10:54:50|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1629284100000|2021-08-18 10:55:00|2822.36|2822.36|2822.42|2822.42|2822.42|2822.42|2822.36|2822.36|0
1629284110000|2021-08-18 10:55:10|2822.25|2822.25|2822.14|2822.14|2822.48|2822.48|2822.14|2822.14|0
1629284120000|2021-08-18 10:55:20|2822.06|2822.06|2822|2822|2822.06|2822.06|2822|2822|0
1629284130000|2021-08-18 10:55:30|2821.95|2821.95|2821.89|2821.89|2821.95|2821.95|2821.89|2821.89|0
1629284140000|2021-08-18 10:55:40|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1629284160000|2021-08-18 10:56:00|2822.01|2822.01|2821.92|2821.92|2822.01|2822.01|2821.92|2821.92|0
1629284170000|2021-08-18 10:56:10|2821.98|2821.98|2822.04|2822.04|2822.04|2822.04|2821.98|2821.98|0
1629284180000|2021-08-18 10:56:20|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|2822.05|0
1629284190000|2021-08-18 10:56:30|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1629284200000|2021-08-18 10:56:40|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|0
1629284220000|2021-08-18 10:57:00|2822.32|2822.32|2822|2822|2822.32|2822.32|2822|2822|0
1629284230000|2021-08-18 10:57:10|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1629284240000|2021-08-18 10:57:20|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|0
1629284260000|2021-08-18 10:57:40|2822|2822|2821.95|2821.95|2822|2822|2821.95|2821.95|0
1629284270000|2021-08-18 10:57:50|2822.13|2822.13|2822.67|2822.67|2822.67|2822.67|2822.13|2822.13|0
1629284280000|2021-08-18 10:58:00|2822.83|2822.83|2823.44|2823.44|2823.44|2823.44|2822.83|2822.83|0
1629284290000|2021-08-18 10:58:10|2823.43|2823.43|2823.76|2823.76|2823.76|2823.76|2823.37|2823.37|0
1629284300000|2021-08-18 10:58:20|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|2823.81|0
1629284310000|2021-08-18 10:58:30|2823.92|2823.92|2823.94|2823.94|2823.94|2823.94|2823.92|2823.92|0
1629284320000|2021-08-18 10:58:40|2824.53|2824.53|2824.44|2824.44|2824.83|2824.83|2824.32|2824.32|0
1629284330000|2021-08-18 10:58:50|2824.5|2824.5|2824.7|2824.7|2824.7|2824.7|2824.48|2824.48|0
1629284340000|2021-08-18 10:59:00|2824.88|2824.88|2825.21|2825.21|2825.21|2825.21|2824.7|2824.7|0
1629284350000|2021-08-18 10:59:10|2825.23|2825.23|2824.59|2824.59|2825.23|2825.23|2824.59|2824.59|0
1629284360000|2021-08-18 10:59:20|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1629284370000|2021-08-18 10:59:30|2824.25|2824.25|2824.21|2824.21|2824.25|2824.25|2824.21|2824.21|0
1629284380000|2021-08-18 10:59:40|2824.04|2824.04|2823.71|2823.71|2824.04|2824.04|2823.7|2823.7|0
1629284390000|2021-08-18 10:59:50|2823.94|2823.94|2823.84|2823.84|2823.94|2823.94|2823.84|2823.84|0
1629284400000|2021-08-18 11:00:00|2823.86|2823.86|2824.02|2824.02|2824.02|2824.02|2823.86|2823.86|0
1629284410000|2021-08-18 11:00:10|2824.15|2824.15|2824.17|2824.17|2824.22|2824.22|2824.15|2824.15|0
1629284420000|2021-08-18 11:00:20|2824.23|2824.23|2824.17|2824.17|2824.29|2824.29|2823.94|2823.94|0
1629284430000|2021-08-18 11:00:30|2824.12|2824.12|2824.31|2824.31|2824.37|2824.37|2824.12|2824.12|0
1629284440000|2021-08-18 11:00:40|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|2824.52|0
1629284450000|2021-08-18 11:00:50|2824.6|2824.6|2824.88|2824.88|2825.11|2825.11|2824.6|2824.6|0
1629284480000|2021-08-18 11:01:20|2825|2825|2824.94|2824.94|2825|2825|2824.88|2824.88|0
1629284490000|2021-08-18 11:01:30|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|2824.9|0
1629284510000|2021-08-18 11:01:50|2825.12|2825.12|2825.28|2825.28|2825.28|2825.28|2825|2825|0
1629284520000|2021-08-18 11:02:00|2825.17|2825.17|2825.11|2825.11|2825.29|2825.29|2825.11|2825.11|0
1629284530000|2021-08-18 11:02:10|2825.06|2825.06|2824.5|2824.5|2825.06|2825.06|2824.5|2824.5|0
1629284540000|2021-08-18 11:02:20|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|2824.38|0
1629284550000|2021-08-18 11:02:30|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|2824.32|0
1629284560000|2021-08-18 11:02:40|2824.17|2824.17|2824.27|2824.27|2824.27|2824.27|2824.17|2824.17|0
1629284580000|2021-08-18 11:03:00|2824.24|2824.24|2823.58|2823.58|2824.24|2824.24|2823.58|2823.58|0
1629284590000|2021-08-18 11:03:10|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1629284610000|2021-08-18 11:03:30|2823.17|2823.17|2823.06|2823.06|2823.17|2823.17|2823.06|2823.06|0
1629284620000|2021-08-18 11:03:40|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1629284640000|2021-08-18 11:04:00|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|2823.05|0
1629284650000|2021-08-18 11:04:10|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1629284670000|2021-08-18 11:04:30|2823.16|2823.16|2823.33|2823.33|2823.33|2823.33|2823.16|2823.16|0
1629284690000|2021-08-18 11:04:50|2823.44|2823.44|2823.48|2823.48|2823.48|2823.48|2823.44|2823.44|0
1629284710000|2021-08-18 11:05:10|2823.52|2823.52|2823.42|2823.42|2823.58|2823.58|2823.42|2823.42|0
1629284720000|2021-08-18 11:05:20|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1629284730000|2021-08-18 11:05:30|2822.81|2822.81|2822.67|2822.67|2822.81|2822.81|2822.67|2822.67|0
1629284740000|2021-08-18 11:05:40|2822.62|2822.62|2822.34|2822.34|2822.62|2822.62|2822.34|2822.34|0
1629284750000|2021-08-18 11:05:50|2822.17|2822.17|2822.11|2822.11|2822.28|2822.28|2822.11|2822.11|0
1629284760000|2021-08-18 11:06:00|2822.06|2822.06|2822.45|2822.45|2822.45|2822.45|2822.06|2822.06|0
1629284770000|2021-08-18 11:06:10|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1629284780000|2021-08-18 11:06:20|2822.84|2822.84|2823.11|2823.11|2823.11|2823.11|2822.84|2822.84|0
1629284790000|2021-08-18 11:06:30|2823.09|2823.09|2823.3|2823.3|2823.3|2823.3|2823.08|2823.08|0
1629284800000|2021-08-18 11:06:40|2823.26|2823.26|2823.15|2823.15|2823.26|2823.26|2823.15|2823.15|0
1629284810000|2021-08-18 11:06:50|2823.26|2823.26|2823.34|2823.34|2823.34|2823.34|2823.26|2823.26|0
1629284820000|2021-08-18 11:07:00|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|2823.28|0
1629284840000|2021-08-18 11:07:20|2823.34|2823.34|2823.39|2823.39|2823.39|2823.39|2823.34|2823.34|0
1629284850000|2021-08-18 11:07:30|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1629284860000|2021-08-18 11:07:40|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|2823.55|0
1629284870000|2021-08-18 11:07:50|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|0
1629284880000|2021-08-18 11:08:00|2823.55|2823.55|2823.47|2823.47|2823.55|2823.55|2823.47|2823.47|0
1629284910000|2021-08-18 11:08:30|2823.42|2823.42|2823.25|2823.25|2823.42|2823.42|2823.25|2823.25|0
1629284940000|2021-08-18 11:09:00|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|2823.3|0
1629284950000|2021-08-18 11:09:10|2823.42|2823.42|2823.53|2823.53|2823.53|2823.53|2823.42|2823.42|0
1629284990000|2021-08-18 11:09:50|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|2823.36|0
1629285000000|2021-08-18 11:10:00|2823.41|2823.41|2822.85|2822.85|2823.41|2823.41|2822.85|2822.85|0
1629285010000|2021-08-18 11:10:10|2822.79|2822.79|2822.79|2822.79|2822.79|2822.79|2822.73|2822.73|0
1629285030000|2021-08-18 11:10:30|2822.62|2822.62|2822.57|2822.57|2822.62|2822.62|2822.57|2822.57|0
1629285040000|2021-08-18 11:10:40|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1629285050000|2021-08-18 11:10:50|2822.45|2822.45|2822.03|2822.03|2822.45|2822.45|2822.03|2822.03|0
1629285060000|2021-08-18 11:11:00|2821.87|2821.87|2821.8|2821.8|2821.87|2821.87|2821.8|2821.8|0
1629285080000|2021-08-18 11:11:20|2821.72|2821.72|2821.83|2821.83|2821.83|2821.83|2821.72|2821.72|0
1629285090000|2021-08-18 11:11:30|2821.82|2821.82|2821.85|2821.85|2821.88|2821.88|2821.82|2821.82|0
1629285120000|2021-08-18 11:12:00|2822.24|2822.24|2822.42|2822.42|2822.42|2822.42|2822.24|2822.24|0
1629285130000|2021-08-18 11:12:10|2822.46|2822.46|2822.52|2822.52|2822.52|2822.52|2822.45|2822.45|0
1629285140000|2021-08-18 11:12:20|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|2822.35|0
1629285150000|2021-08-18 11:12:30|2822.43|2822.43|2822.48|2822.48|2822.48|2822.48|2822.43|2822.43|0
1629285170000|2021-08-18 11:12:50|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|2822.46|0
1629285200000|2021-08-18 11:13:20|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|0
1629285210000|2021-08-18 11:13:30|2821.96|2821.96|2821.8|2821.8|2821.96|2821.96|2821.8|2821.8|0
1629285220000|2021-08-18 11:13:40|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|2821.97|0
1629285230000|2021-08-18 11:13:50|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1629285240000|2021-08-18 11:14:00|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|2822.12|0
1629285250000|2021-08-18 11:14:10|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1629285260000|2021-08-18 11:14:20|2822.06|2822.06|2821.87|2821.87|2822.06|2822.06|2821.87|2821.87|0
1629285270000|2021-08-18 11:14:30|2821.7|2821.7|2821.8|2821.8|2821.8|2821.8|2821.7|2821.7|0
1629285280000|2021-08-18 11:14:40|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1629285290000|2021-08-18 11:14:50|2821.52|2821.52|2822.27|2822.27|2822.44|2822.44|2821.52|2821.52|0
1629285300000|2021-08-18 11:15:00|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|0
1629285310000|2021-08-18 11:15:10|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|0
1629285320000|2021-08-18 11:15:20|2822.72|2822.72|2822.55|2822.55|2822.72|2822.72|2822.55|2822.55|0
1629285330000|2021-08-18 11:15:30|2822.59|2822.59|2822.37|2822.37|2822.59|2822.59|2822.37|2822.37|0
1629285350000|2021-08-18 11:15:50|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|2822.42|0
1629285360000|2021-08-18 11:16:00|2822.38|2822.38|2822.33|2822.33|2822.38|2822.38|2822.33|2822.33|0
1629285370000|2021-08-18 11:16:10|2822.24|2822.24|2821.58|2821.58|2822.24|2822.24|2821.58|2821.58|0
1629285380000|2021-08-18 11:16:20|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1629285390000|2021-08-18 11:16:30|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1629285410000|2021-08-18 11:16:50|2821.69|2821.69|2821.11|2821.11|2821.69|2821.69|2821.11|2821.11|0
1629285420000|2021-08-18 11:17:00|2820.95|2820.95|2820.91|2820.91|2820.95|2820.95|2820.91|2820.91|0
1629285430000|2021-08-18 11:17:10|2820.85|2820.85|2820.81|2820.81|2820.85|2820.85|2820.81|2820.81|0
1629285440000|2021-08-18 11:17:20|2820.31|2820.31|2820.34|2820.34|2820.34|2820.34|2820.31|2820.31|0
1629285450000|2021-08-18 11:17:30|2820.28|2820.28|2820.4|2820.4|2820.4|2820.4|2820.28|2820.28|0
1629285460000|2021-08-18 11:17:40|2820.34|2820.34|2820.4|2820.4|2820.57|2820.57|2820.34|2820.34|0
1629285470000|2021-08-18 11:17:50|2820.41|2820.41|2820.47|2820.47|2820.47|2820.47|2820.41|2820.41|0
1629285480000|2021-08-18 11:18:00|2820.63|2820.63|2820.49|2820.49|2820.63|2820.63|2820.49|2820.49|0
1629285540000|2021-08-18 11:19:00|2820.6|2820.6|2820.84|2820.84|2820.84|2820.84|2820.6|2820.6|0
1629285570000|2021-08-18 11:19:30|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|2820.73|0
1629285580000|2021-08-18 11:19:40|2820.78|2820.78|2821.34|2821.34|2821.34|2821.34|2820.78|2820.78|0
1629285590000|2021-08-18 11:19:50|2822|2822|2821.83|2821.83|2822.11|2822.11|2821.83|2821.83|0
1629285600000|2021-08-18 11:20:00|2821.72|2821.72|2821.55|2821.55|2821.72|2821.72|2821.55|2821.55|0
1629285610000|2021-08-18 11:20:10|2821.63|2821.63|2821.77|2821.77|2821.77|2821.77|2821.6|2821.6|0
1629285620000|2021-08-18 11:20:20|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|0
1629285630000|2021-08-18 11:20:30|2821.84|2821.84|2821.87|2821.87|2821.87|2821.87|2821.84|2821.84|0
1629285640000|2021-08-18 11:20:40|2821.82|2821.82|2821.87|2821.87|2821.87|2821.87|2821.82|2821.82|0
1629285650000|2021-08-18 11:20:50|2821.98|2821.98|2822.05|2822.05|2822.23|2822.23|2821.98|2821.98|0
1629285660000|2021-08-18 11:21:00|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1629285680000|2021-08-18 11:21:20|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|2822.15|0
1629285690000|2021-08-18 11:21:30|2822.31|2822.31|2822.26|2822.26|2822.31|2822.31|2822.26|2822.26|0
1629285700000|2021-08-18 11:21:40|2822.3|2822.3|2823.13|2823.13|2823.13|2823.13|2822.3|2822.3|0
1629285710000|2021-08-18 11:21:50|2823.08|2823.08|2823.19|2823.19|2823.19|2823.19|2823.08|2823.08|0
1629285760000|2021-08-18 11:22:40|2823.08|2823.08|2823.02|2823.02|2823.08|2823.08|2823.02|2823.02|0
1629285770000|2021-08-18 11:22:50|2822.9|2822.9|2823|2823|2823|2823|2822.9|2822.9|0
1629285780000|2021-08-18 11:23:00|2823.05|2823.05|2823.06|2823.06|2823.06|2823.06|2823.05|2823.05|0
1629285810000|2021-08-18 11:23:30|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|2823.07|0
1629285820000|2021-08-18 11:23:40|2822.91|2822.91|2823.07|2823.07|2823.07|2823.07|2822.91|2822.91|0
1629285850000|2021-08-18 11:24:10|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1629285860000|2021-08-18 11:24:20|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|2823.02|0
1629285870000|2021-08-18 11:24:30|2823.13|2823.13|2823.53|2823.53|2823.53|2823.53|2823.13|2823.13|0
1629285890000|2021-08-18 11:24:50|2823.54|2823.54|2823.88|2823.88|2823.88|2823.88|2823.54|2823.54|0
1629285900000|2021-08-18 11:25:00|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|2823.92|0
1629285910000|2021-08-18 11:25:10|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|2823.74|0
1629285920000|2021-08-18 11:25:20|2823.91|2823.91|2823.93|2823.93|2823.93|2823.93|2823.91|2823.91|0
1629285940000|2021-08-18 11:25:40|2823.82|2823.82|2823.32|2823.32|2823.82|2823.82|2823.32|2823.32|0
1629285960000|2021-08-18 11:26:00|2822.99|2822.99|2822.73|2822.73|2822.99|2822.99|2822.73|2822.73|0
1629285970000|2021-08-18 11:26:10|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|2822.84|0
1629285990000|2021-08-18 11:26:30|2822.61|2822.61|2822.67|2822.67|2822.67|2822.67|2822.61|2822.61|0
1629286000000|2021-08-18 11:26:40|2823|2823|2823|2823|2823|2823|2823|2823|0
1629286010000|2021-08-18 11:26:50|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|2823.06|0
1629286020000|2021-08-18 11:27:00|2823.12|2823.12|2823.16|2823.16|2823.16|2823.16|2823.12|2823.12|0
1629286030000|2021-08-18 11:27:10|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|2823.1|0
1629286040000|2021-08-18 11:27:20|2822.6|2822.6|2822.56|2822.56|2822.6|2822.6|2822.56|2822.56|0
1629286050000|2021-08-18 11:27:30|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1629286070000|2021-08-18 11:27:50|2822.35|2822.35|2822.41|2822.41|2822.41|2822.41|2822.35|2822.35|0
1629286090000|2021-08-18 11:28:10|2822.07|2822.07|2822.03|2822.03|2822.07|2822.07|2822.03|2822.03|0
1629286100000|2021-08-18 11:28:20|2821.99|2821.99|2821.76|2821.76|2821.99|2821.99|2821.76|2821.76|0
1629286110000|2021-08-18 11:28:30|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1629286120000|2021-08-18 11:28:40|2821.43|2821.43|2821.91|2821.91|2821.91|2821.91|2821.43|2821.43|0
1629286130000|2021-08-18 11:28:50|2821.97|2821.97|2821.83|2821.83|2822.08|2822.08|2821.83|2821.83|0
1629286140000|2021-08-18 11:29:00|2822|2822|2822|2822|2822|2822|2822|2822|0
1629286150000|2021-08-18 11:29:10|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|2821.83|0
1629286180000|2021-08-18 11:29:40|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|2821.66|0
1629286190000|2021-08-18 11:29:50|2821.77|2821.77|2821.55|2821.55|2821.77|2821.77|2821.55|2821.55|0
1629286200000|2021-08-18 11:30:00|2821.51|2821.51|2821.46|2821.46|2821.51|2821.51|2821.46|2821.46|0
1629286210000|2021-08-18 11:30:10|2821.12|2821.12|2821.35|2821.35|2821.35|2821.35|2821.12|2821.12|0
1629286220000|2021-08-18 11:30:20|2821.47|2821.47|2821.86|2821.86|2821.86|2821.86|2821.47|2821.47|0
1629286230000|2021-08-18 11:30:30|2821.69|2821.69|2821.46|2821.46|2821.9|2821.9|2821.46|2821.46|0
1629286250000|2021-08-18 11:30:50|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|0
1629286260000|2021-08-18 11:31:00|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|2821.46|0
1629286270000|2021-08-18 11:31:10|2821.51|2821.51|2821.68|2821.68|2821.68|2821.68|2821.51|2821.51|0
1629286280000|2021-08-18 11:31:20|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|2821.74|0
1629286290000|2021-08-18 11:31:30|2821.9|2821.9|2822.28|2822.28|2822.44|2822.44|2821.9|2821.9|0
1629286300000|2021-08-18 11:31:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1629286310000|2021-08-18 11:31:50|2822.19|2822.19|2822.21|2822.21|2822.21|2822.21|2822.14|2822.14|0
1629286320000|2021-08-18 11:32:00|2822.17|2822.17|2822.21|2822.21|2822.21|2822.21|2822.17|2822.17|0
1629286330000|2021-08-18 11:32:10|2822.15|2822.15|2822|2822|2822.15|2822.15|2821.99|2821.99|0
1629286340000|2021-08-18 11:32:20|2822.11|2822.11|2822.54|2822.54|2822.54|2822.54|2822.11|2822.11|0
1629286380000|2021-08-18 11:33:00|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|2822.57|0
1629286400000|2021-08-18 11:33:20|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|0
1629286410000|2021-08-18 11:33:30|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1629286430000|2021-08-18 11:33:50|2822.63|2822.63|2822.92|2822.92|2822.92|2822.92|2822.63|2822.63|0
1629286440000|2021-08-18 11:34:00|2823.22|2823.22|2823.16|2823.16|2823.51|2823.51|2823.16|2823.16|0
1629286450000|2021-08-18 11:34:10|2823|2823|2823.11|2823.11|2823.11|2823.11|2823|2823|0
1629286460000|2021-08-18 11:34:20|2823.13|2823.13|2823.01|2823.01|2823.13|2823.13|2823.01|2823.01|0
1629286470000|2021-08-18 11:34:30|2822.92|2822.92|2822.37|2822.37|2822.92|2822.92|2822.36|2822.36|0
1629286480000|2021-08-18 11:34:40|2822.39|2822.39|2821.88|2821.88|2822.39|2822.39|2821.88|2821.88|0
1629286490000|2021-08-18 11:34:50|2821.8|2821.8|2822.29|2822.29|2822.29|2822.29|2821.8|2821.8|0
1629286500000|2021-08-18 11:35:00|2822.28|2822.28|2822.23|2822.23|2822.28|2822.28|2822.23|2822.23|0
1629286510000|2021-08-18 11:35:10|2822.22|2822.22|2822.23|2822.23|2822.23|2822.23|2822.22|2822.22|0
1629286520000|2021-08-18 11:35:20|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1629286530000|2021-08-18 11:35:30|2822.07|2822.07|2822.24|2822.24|2822.24|2822.24|2822.07|2822.07|0
1629286540000|2021-08-18 11:35:40|2822.12|2822.12|2822.18|2822.18|2822.18|2822.18|2822.12|2822.12|0
1629286550000|2021-08-18 11:35:50|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|0
1629286570000|2021-08-18 11:36:10|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|0
1629286600000|2021-08-18 11:36:40|2822.29|2822.29|2823.11|2823.11|2823.11|2823.11|2822.29|2822.29|0
1629286610000|2021-08-18 11:36:50|2823.34|2823.34|2823.39|2823.39|2823.39|2823.39|2823.34|2823.34|0
1629286620000|2021-08-18 11:37:00|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1629286640000|2021-08-18 11:37:20|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1629286650000|2021-08-18 11:37:30|2822.39|2822.39|2822.1|2822.1|2822.39|2822.39|2822.1|2822.1|0
1629286660000|2021-08-18 11:37:40|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|2822.16|0
1629286670000|2021-08-18 11:37:50|2822.44|2822.44|2822.55|2822.55|2822.55|2822.55|2822.44|2822.44|0
1629286690000|2021-08-18 11:38:10|2822.64|2822.64|2822.55|2822.55|2822.64|2822.64|2822.55|2822.55|0
1629286700000|2021-08-18 11:38:20|2822.76|2822.76|2822.78|2822.78|2822.78|2822.78|2822.76|2822.76|0
1629286710000|2021-08-18 11:38:30|2823|2823|2822.89|2822.89|2823|2823|2822.89|2822.89|0
1629286720000|2021-08-18 11:38:40|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|2822.72|0
1629286730000|2021-08-18 11:38:50|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|0
1629286740000|2021-08-18 11:39:00|2822.55|2822.55|2822.51|2822.51|2822.55|2822.55|2822.51|2822.51|0
1629286750000|2021-08-18 11:39:10|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|2822.55|0
1629286760000|2021-08-18 11:39:20|2822.39|2822.39|2822.5|2822.5|2822.5|2822.5|2822.39|2822.39|0
1629286770000|2021-08-18 11:39:30|2822.66|2822.66|2822.74|2822.74|2822.74|2822.74|2822.66|2822.66|0
1629286780000|2021-08-18 11:39:40|2822.83|2822.83|2823.32|2823.32|2823.32|2823.32|2822.83|2822.83|0
1629286790000|2021-08-18 11:39:50|2823.37|2823.37|2823.52|2823.52|2823.54|2823.54|2823.37|2823.37|0
1629286800000|2021-08-18 11:40:00|2823.35|2823.35|2823.24|2823.24|2823.35|2823.35|2823.24|2823.24|0
1629286830000|2021-08-18 11:40:30|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1629286840000|2021-08-18 11:40:40|2823.1|2823.1|2823.11|2823.11|2823.11|2823.11|2823.05|2823.05|0
1629286850000|2021-08-18 11:40:50|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|2823.17|0
1629286860000|2021-08-18 11:41:00|2823.33|2823.33|2823.31|2823.31|2823.33|2823.33|2823.26|2823.26|0
1629286880000|2021-08-18 11:41:20|2823.15|2823.15|2823.2|2823.2|2823.2|2823.2|2823.15|2823.15|0
1629286900000|2021-08-18 11:41:40|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1629286910000|2021-08-18 11:41:50|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1629286920000|2021-08-18 11:42:00|2822.88|2822.88|2822.55|2822.55|2822.88|2822.88|2822.55|2822.55|0
1629286950000|2021-08-18 11:42:30|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|2822.52|0
1629286960000|2021-08-18 11:42:40|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|2822.36|0
1629286980000|2021-08-18 11:43:00|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|0
1629287010000|2021-08-18 11:43:30|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|2822.19|0
1629287020000|2021-08-18 11:43:40|2822.54|2822.54|2822.54|2822.54|2822.7|2822.7|2822.54|2822.54|0
1629287040000|2021-08-18 11:44:00|2822.43|2822.43|2822.37|2822.37|2822.43|2822.43|2822.37|2822.37|0
1629287070000|2021-08-18 11:44:30|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|2822.29|0
1629287090000|2021-08-18 11:44:50|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|2822.39|0
1629287100000|2021-08-18 11:45:00|2822.41|2822.41|2822.45|2822.45|2822.45|2822.45|2822.41|2822.41|0
1629287110000|2021-08-18 11:45:10|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|2822.51|0
1629287130000|2021-08-18 11:45:30|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1629287160000|2021-08-18 11:46:00|2822.52|2822.52|2822.58|2822.58|2822.58|2822.58|2822.18|2822.18|0
1629287170000|2021-08-18 11:46:10|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|2822.64|0
1629287190000|2021-08-18 11:46:30|2822.97|2822.97|2822.81|2822.81|2822.97|2822.97|2822.81|2822.81|0
1629287200000|2021-08-18 11:46:40|2822.89|2822.89|2822.72|2822.72|2822.89|2822.89|2822.72|2822.72|0
1629287230000|2021-08-18 11:47:10|2822.88|2822.88|2822.72|2822.72|2822.88|2822.88|2822.72|2822.72|0
1629287240000|2021-08-18 11:47:20|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1629287250000|2021-08-18 11:47:30|2822.78|2822.78|2822.61|2822.61|2822.78|2822.78|2822.61|2822.61|0
1629287270000|2021-08-18 11:47:50|2822.6|2822.6|2822.65|2822.65|2822.66|2822.66|2822.6|2822.6|0
1629287280000|2021-08-18 11:48:00|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|2822.66|0
1629287290000|2021-08-18 11:48:10|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|2822.67|0
1629287300000|2021-08-18 11:48:20|2822.99|2822.99|2822.95|2822.95|2822.99|2822.99|2822.95|2822.95|0
1629287340000|2021-08-18 11:49:00|2822.84|2822.84|2822.51|2822.51|2822.84|2822.84|2822.51|2822.51|0
1629287350000|2021-08-18 11:49:10|2822.56|2822.56|2822.68|2822.68|2822.68|2822.68|2822.56|2822.56|0
1629287360000|2021-08-18 11:49:20|2823.05|2823.05|2823.01|2823.01|2823.17|2823.17|2822.97|2822.97|0
1629287370000|2021-08-18 11:49:30|2823.06|2823.06|2823.02|2823.02|2823.06|2823.06|2823.02|2823.02|0
1629287380000|2021-08-18 11:49:40|2823.06|2823.06|2823|2823|2823.06|2823.06|2822.94|2822.94|0
1629287410000|2021-08-18 11:50:10|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|2823.09|0
1629287420000|2021-08-18 11:50:20|2823.02|2823.02|2822.89|2822.89|2823.02|2823.02|2822.89|2822.89|0
1629287440000|2021-08-18 11:50:40|2822.94|2822.94|2823|2823|2823|2823|2822.94|2822.94|0
1629287450000|2021-08-18 11:50:50|2823.06|2823.06|2823.11|2823.11|2823.11|2823.11|2823.06|2823.06|0
1629287470000|2021-08-18 11:51:10|2823.17|2823.17|2823.11|2823.11|2823.17|2823.17|2823.11|2823.11|0
1629287480000|2021-08-18 11:51:20|2822.94|2822.94|2822.89|2822.89|2822.94|2822.94|2822.72|2822.72|0
1629287490000|2021-08-18 11:51:30|2822.83|2822.83|2822.74|2822.74|2822.83|2822.83|2822.74|2822.74|0
1629287500000|2021-08-18 11:51:40|2822.73|2822.73|2822.7|2822.7|2822.73|2822.73|2822.7|2822.7|0
1629287520000|2021-08-18 11:52:00|2822.75|2822.75|2822.81|2822.81|2822.81|2822.81|2822.75|2822.75|0
1629287530000|2021-08-18 11:52:10|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629287540000|2021-08-18 11:52:20|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1629287560000|2021-08-18 11:52:40|2822.39|2822.39|2822.34|2822.34|2822.39|2822.39|2822.34|2822.34|0
1629287570000|2021-08-18 11:52:50|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|2822.28|0
1629287580000|2021-08-18 11:53:00|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|2822.23|0
1629287600000|2021-08-18 11:53:20|2822.21|2822.21|2822.17|2822.17|2822.21|2822.21|2822.17|2822.17|0
1629287610000|2021-08-18 11:53:30|2821.62|2821.62|2821.11|2821.11|2821.62|2821.62|2821.11|2821.11|0
1629287620000|2021-08-18 11:53:40|2821|2821|2821.03|2821.03|2821.03|2821.03|2820.94|2820.94|0
1629287630000|2021-08-18 11:53:50|2820.94|2820.94|2821|2821|2821|2821|2820.94|2820.94|0
1629287640000|2021-08-18 11:54:00|2821.08|2821.08|2821.08|2821.08|2821.17|2821.17|2820.86|2820.86|0
1629287650000|2021-08-18 11:54:10|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|2821.25|0
1629287660000|2021-08-18 11:54:20|2821.08|2821.08|2820.92|2820.92|2821.08|2821.08|2820.92|2820.92|0
1629287670000|2021-08-18 11:54:30|2820.86|2820.86|2820.86|2820.86|2820.86|2820.86|2820.86|2820.86|0
1629287680000|2021-08-18 11:54:40|2820.92|2820.92|2820.85|2820.85|2820.92|2820.92|2820.85|2820.85|0
1629287690000|2021-08-18 11:54:50|2820.91|2820.91|2820.74|2820.74|2820.91|2820.91|2820.74|2820.74|0
1629287700000|2021-08-18 11:55:00|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1629287710000|2021-08-18 11:55:10|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|0
1629287720000|2021-08-18 11:55:20|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|0
1629287730000|2021-08-18 11:55:30|2820.54|2820.54|2820.63|2820.63|2820.63|2820.63|2820.54|2820.54|0
1629287760000|2021-08-18 11:56:00|2820.78|2820.78|2820.95|2820.95|2821.11|2821.11|2820.78|2820.78|0
1629287770000|2021-08-18 11:56:10|2821.11|2821.11|2821.32|2821.32|2821.32|2821.32|2821.11|2821.11|0
1629287780000|2021-08-18 11:56:20|2821.44|2821.44|2821.6|2821.6|2821.6|2821.6|2821.44|2821.44|0
1629287790000|2021-08-18 11:56:30|2821.44|2821.44|2821.16|2821.16|2821.44|2821.44|2821.16|2821.16|0
1629287810000|2021-08-18 11:56:50|2821.04|2821.04|2820.98|2820.98|2821.04|2821.04|2820.98|2820.98|0
1629287830000|2021-08-18 11:57:10|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1629287840000|2021-08-18 11:57:20|2821.1|2821.1|2821.27|2821.27|2821.27|2821.27|2821.1|2821.1|0
1629287850000|2021-08-18 11:57:30|2821.33|2821.33|2821.6|2821.6|2821.6|2821.6|2821.33|2821.33|0
1629287860000|2021-08-18 11:57:40|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|2821.27|0
1629287870000|2021-08-18 11:57:50|2821.16|2821.16|2820.89|2820.89|2821.16|2821.16|2820.89|2820.89|0
1629287880000|2021-08-18 11:58:00|2820.85|2820.85|2820.9|2820.9|2820.9|2820.9|2820.85|2820.85|0
1629287890000|2021-08-18 11:58:10|2821.03|2821.03|2821.05|2821.05|2821.11|2821.11|2821.03|2821.03|0
1629287940000|2021-08-18 11:59:00|2821.56|2821.56|2821.92|2821.92|2821.92|2821.92|2821.56|2821.56|0
1629287960000|2021-08-18 11:59:20|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1629287990000|2021-08-18 11:59:50|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1629288000000|2021-08-18 12:00:00|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|2822.01|0
1629288010000|2021-08-18 12:00:10|2821.97|2821.97|2821.8|2821.8|2821.97|2821.97|2821.76|2821.76|0
1629288020000|2021-08-18 12:00:20|2822.02|2822.02|2822.25|2822.25|2822.25|2822.25|2822.02|2822.02|0
1629288030000|2021-08-18 12:00:30|2822.31|2822.31|2823.09|2823.09|2823.09|2823.09|2822.27|2822.27|0
1629288040000|2021-08-18 12:00:40|2823.16|2823.16|2822.88|2822.88|2823.16|2823.16|2822.88|2822.88|0
1629288060000|2021-08-18 12:01:00|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|0
1629288080000|2021-08-18 12:01:20|2822.59|2822.59|2822.55|2822.55|2822.59|2822.59|2822.33|2822.33|0
1629288100000|2021-08-18 12:01:40|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1629288110000|2021-08-18 12:01:50|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1629288120000|2021-08-18 12:02:00|2823.61|2823.61|2823.61|2823.61|2823.61|2823.61|2823.44|2823.44|0
1629288130000|2021-08-18 12:02:10|2823.77|2823.77|2823.66|2823.66|2823.77|2823.77|2823.66|2823.66|0
1629288150000|2021-08-18 12:02:30|2823.77|2823.77|2823.94|2823.94|2823.94|2823.94|2823.61|2823.61|0
1629288180000|2021-08-18 12:03:00|2824.06|2824.06|2824.22|2824.22|2824.22|2824.22|2824.06|2824.06|0
1629288190000|2021-08-18 12:03:10|2824.31|2824.31|2824.33|2824.33|2824.33|2824.33|2824.31|2824.31|0
1629288200000|2021-08-18 12:03:20|2824.35|2824.35|2824.12|2824.12|2824.35|2824.35|2823.96|2823.96|0
1629288210000|2021-08-18 12:03:30|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1629288230000|2021-08-18 12:03:50|2823.9|2823.9|2823.9|2823.9|2823.9|2823.9|2823.73|2823.73|0
1629288250000|2021-08-18 12:04:10|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1629288270000|2021-08-18 12:04:30|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|2823.7|0
1629288280000|2021-08-18 12:04:40|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|2823.76|0
1629288300000|2021-08-18 12:05:00|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1629288310000|2021-08-18 12:05:10|2823.32|2823.32|2823.48|2823.48|2823.48|2823.48|2823.32|2823.32|0
1629288330000|2021-08-18 12:05:30|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|2823.44|0
1629288350000|2021-08-18 12:05:50|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|2823.4|0
1629288360000|2021-08-18 12:06:00|2823.39|2823.39|2823.42|2823.42|2823.42|2823.42|2823.33|2823.33|0
1629288370000|2021-08-18 12:06:10|2823.59|2823.59|2823.64|2823.64|2823.64|2823.64|2823.59|2823.59|0
1629288380000|2021-08-18 12:06:20|2823.81|2823.81|2823.64|2823.64|2823.81|2823.81|2823.64|2823.64|0
1629288420000|2021-08-18 12:07:00|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|2823.6|0
1629288430000|2021-08-18 12:07:10|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.6|2823.6|0
1629288440000|2021-08-18 12:07:20|2823.94|2823.94|2823.77|2823.77|2823.94|2823.94|2823.77|2823.77|0
1629288450000|2021-08-18 12:07:30|2823.44|2823.44|2823.73|2823.73|2823.77|2823.77|2823.44|2823.44|0
1629288490000|2021-08-18 12:08:10|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|2823.67|0
1629288510000|2021-08-18 12:08:30|2823.56|2823.56|2823.45|2823.45|2823.62|2823.62|2823.45|2823.45|0
1629288520000|2021-08-18 12:08:40|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|2823.34|0
1629288550000|2021-08-18 12:09:10|2823.55|2823.55|2823.38|2823.38|2823.55|2823.55|2823.38|2823.38|0
1629288570000|2021-08-18 12:09:30|2823.21|2823.21|2822.62|2822.62|2823.38|2823.38|2822.62|2822.62|0
1629288580000|2021-08-18 12:09:40|2822.61|2822.61|2822.42|2822.42|2822.61|2822.61|2822.14|2822.14|0
1629288600000|2021-08-18 12:10:00|2822.5|2822.5|2822.52|2822.52|2822.72|2822.72|2822.5|2822.5|0
1629288620000|2021-08-18 12:10:20|2822.18|2822.18|2822.12|2822.12|2822.18|2822.18|2822.12|2822.12|0
1629288640000|2021-08-18 12:10:40|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1629288650000|2021-08-18 12:10:50|2822.07|2822.07|2822.03|2822.03|2822.07|2822.07|2822.03|2822.03|0
1629288660000|2021-08-18 12:11:00|2821.97|2821.97|2822|2822|2822|2822|2821.97|2821.97|0
1629288680000|2021-08-18 12:11:20|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1629288690000|2021-08-18 12:11:30|2821.68|2821.68|2821.85|2821.85|2821.85|2821.85|2821.68|2821.68|0
1629288700000|2021-08-18 12:11:40|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1629288710000|2021-08-18 12:11:50|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|2821.86|0
1629288720000|2021-08-18 12:12:00|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1629288740000|2021-08-18 12:12:20|2822.14|2822.14|2822.26|2822.26|2822.26|2822.26|2822.14|2822.14|0
1629288750000|2021-08-18 12:12:30|2822.15|2822.15|2822.03|2822.03|2822.2|2822.2|2822.03|2822.03|0
1629288760000|2021-08-18 12:12:40|2822|2822|2822|2822|2822|2822|2822|2822|0
1629288770000|2021-08-18 12:12:50|2821.95|2821.95|2821.33|2821.33|2821.95|2821.95|2821.33|2821.33|0
1629288780000|2021-08-18 12:13:00|2821.3|2821.3|2821.31|2821.31|2821.31|2821.31|2821.3|2821.3|0
1629288800000|2021-08-18 12:13:20|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1629288810000|2021-08-18 12:13:30|2821.65|2821.65|2821.59|2821.59|2821.65|2821.65|2821.59|2821.59|0
1629288820000|2021-08-18 12:13:40|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|2821.65|0
1629288830000|2021-08-18 12:13:50|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|0
1629288840000|2021-08-18 12:14:00|2821.61|2821.61|2821.6|2821.6|2821.61|2821.61|2821.6|2821.6|0
1629288860000|2021-08-18 12:14:20|2821.54|2821.54|2821.49|2821.49|2821.54|2821.54|2821.49|2821.49|0
1629288870000|2021-08-18 12:14:30|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|2821.43|0
1629288910000|2021-08-18 12:15:10|2821.49|2821.49|2821.82|2821.82|2821.82|2821.82|2821.49|2821.49|0
1629288920000|2021-08-18 12:15:20|2821.87|2821.87|2821.93|2821.93|2821.93|2821.93|2821.87|2821.87|0
1629288940000|2021-08-18 12:15:40|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|2821.94|0
1629288950000|2021-08-18 12:15:50|2821.78|2821.78|2821.4|2821.4|2821.78|2821.78|2821.4|2821.4|0
1629288970000|2021-08-18 12:16:10|2821.32|2821.32|2821.37|2821.37|2821.37|2821.37|2821.32|2821.32|0
1629288990000|2021-08-18 12:16:30|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1629289040000|2021-08-18 12:17:20|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1629289050000|2021-08-18 12:17:30|2821.7|2821.7|2821.25|2821.25|2821.7|2821.7|2821.25|2821.25|0
1629289070000|2021-08-18 12:17:50|2821.42|2821.42|2821.59|2821.59|2821.59|2821.59|2821.42|2821.42|0
1629289080000|2021-08-18 12:18:00|2821.68|2821.68|2821.56|2821.56|2821.72|2821.72|2821.56|2821.56|0
1629289100000|2021-08-18 12:18:20|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|2821.61|0
1629289120000|2021-08-18 12:18:40|2821.79|2821.79|2821.79|2821.79|2821.83|2821.83|2821.79|2821.79|0
1629289140000|2021-08-18 12:19:00|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1629289160000|2021-08-18 12:19:20|2822.1|2822.1|2822.18|2822.18|2822.18|2822.18|2822.1|2822.1|0
1629289170000|2021-08-18 12:19:30|2822.02|2822.02|2821.9|2821.9|2822.02|2822.02|2821.9|2821.9|0
1629289190000|2021-08-18 12:19:50|2821.85|2821.85|2821.73|2821.73|2821.85|2821.85|2821.73|2821.73|0
1629289200000|2021-08-18 12:20:00|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|2821.71|0
1629289210000|2021-08-18 12:20:10|2821.76|2821.76|2821.96|2821.96|2821.96|2821.96|2821.76|2821.76|0
1629289220000|2021-08-18 12:20:20|2821.94|2821.94|2821.9|2821.9|2821.94|2821.94|2821.9|2821.9|0
1629289240000|2021-08-18 12:20:40|2821.68|2821.68|2821.47|2821.47|2821.68|2821.68|2821.47|2821.47|0
1629289250000|2021-08-18 12:20:50|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1629289260000|2021-08-18 12:21:00|2821.3|2821.3|2821.1|2821.1|2821.3|2821.3|2821.1|2821.1|0
1629289270000|2021-08-18 12:21:10|2821.08|2821.08|2820.99|2820.99|2821.08|2821.08|2820.82|2820.82|0
1629289310000|2021-08-18 12:21:50|2820.93|2820.93|2821.05|2821.05|2821.05|2821.05|2820.88|2820.88|0
1629289320000|2021-08-18 12:22:00|2820.83|2820.83|2820.41|2820.41|2820.83|2820.83|2820.41|2820.41|0
1629289330000|2021-08-18 12:22:10|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1629289340000|2021-08-18 12:22:20|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|0
1629289350000|2021-08-18 12:22:30|2820.46|2820.46|2820.45|2820.45|2820.46|2820.46|2820.45|2820.45|0
1629289360000|2021-08-18 12:22:40|2820.62|2820.62|2820.56|2820.56|2820.62|2820.62|2820.56|2820.56|0
1629289380000|2021-08-18 12:23:00|2820.67|2820.67|2820.57|2820.57|2820.69|2820.69|2820.57|2820.57|0
1629289390000|2021-08-18 12:23:10|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|2820.52|0
1629289400000|2021-08-18 12:23:20|2820.57|2820.57|2820.43|2820.43|2820.57|2820.57|2820.43|2820.43|0
1629289410000|2021-08-18 12:23:30|2820.49|2820.49|2820.6|2820.6|2820.6|2820.6|2820.49|2820.49|0
1629289430000|2021-08-18 12:23:50|2820.27|2820.27|2820.6|2820.6|2820.6|2820.6|2820.27|2820.27|0
1629289440000|2021-08-18 12:24:00|2820.77|2820.77|2820.72|2820.72|2820.77|2820.77|2820.72|2820.72|0
1629289460000|2021-08-18 12:24:20|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|0
1629289480000|2021-08-18 12:24:40|2820.49|2820.49|2820.33|2820.33|2820.49|2820.49|2820.33|2820.33|0
1629289490000|2021-08-18 12:24:50|2820.38|2820.38|2820.44|2820.44|2820.44|2820.44|2820.38|2820.38|0
1629289500000|2021-08-18 12:25:00|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|2820.49|0
1629289510000|2021-08-18 12:25:10|2820.66|2820.66|2820.63|2820.63|2820.74|2820.74|2820.63|2820.63|0
1629289520000|2021-08-18 12:25:20|2820.46|2820.46|2820.44|2820.44|2820.46|2820.46|2820.44|2820.44|0
1629289530000|2021-08-18 12:25:30|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1629289540000|2021-08-18 12:25:40|2820.3|2820.3|2820.28|2820.28|2820.3|2820.3|2820.28|2820.28|0
1629289550000|2021-08-18 12:25:50|2820.11|2820.11|2820|2820|2820.11|2820.11|2820|2820|0
1629289560000|2021-08-18 12:26:00|2819.96|2819.96|2820.15|2820.15|2820.15|2820.15|2819.9|2819.9|0
1629289580000|2021-08-18 12:26:20|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1629289590000|2021-08-18 12:26:30|2820.26|2820.26|2820.09|2820.09|2820.26|2820.26|2820.09|2820.09|0
1629289600000|2021-08-18 12:26:40|2820.03|2820.03|2819.98|2819.98|2820.03|2820.03|2819.98|2819.98|0
1629289610000|2021-08-18 12:26:50|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|2819.89|0
1629289620000|2021-08-18 12:27:00|2819.95|2819.95|2819.94|2819.94|2819.95|2819.95|2819.94|2819.94|0
1629289650000|2021-08-18 12:27:30|2819.88|2819.88|2819.83|2819.83|2819.88|2819.88|2819.67|2819.67|0
1629289660000|2021-08-18 12:27:40|2819.92|2819.92|2819.86|2819.86|2819.92|2819.92|2819.86|2819.86|0
1629289680000|2021-08-18 12:28:00|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|2820.34|0
1629289690000|2021-08-18 12:28:10|2820.45|2820.45|2820.56|2820.56|2820.56|2820.56|2820.45|2820.45|0
1629289700000|2021-08-18 12:28:20|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|2820.65|0
1629289710000|2021-08-18 12:28:30|2820.48|2820.48|2820.6|2820.6|2820.6|2820.6|2820.48|2820.48|0
1629289750000|2021-08-18 12:29:10|2820.65|2820.65|2820.68|2820.68|2820.68|2820.68|2820.64|2820.64|0
1629289760000|2021-08-18 12:29:20|2820.62|2820.62|2820.74|2820.74|2820.74|2820.74|2820.62|2820.62|0
1629289770000|2021-08-18 12:29:30|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|2820.69|0
1629289780000|2021-08-18 12:29:40|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|2820.8|0
1629289790000|2021-08-18 12:29:50|2820.64|2820.64|2820.7|2820.7|2820.7|2820.7|2820.64|2820.64|0
1629289800000|2021-08-18 12:30:00|2820.59|2820.59|2820.67|2820.67|2820.67|2820.67|2820.59|2820.59|0
1629289810000|2021-08-18 12:30:10|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|2820.61|0
1629289830000|2021-08-18 12:30:30|2820.56|2820.56|2820.44|2820.44|2820.56|2820.56|2820.44|2820.44|0
1629289840000|2021-08-18 12:30:40|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|2820.5|0
1629289850000|2021-08-18 12:30:50|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|2820.45|0
1629289860000|2021-08-18 12:31:00|2820.41|2820.41|2820.42|2820.42|2820.42|2820.42|2820.41|2820.41|0
1629289870000|2021-08-18 12:31:10|2820.25|2820.25|2820.4|2820.4|2820.4|2820.4|2820.2|2820.2|0
1629289890000|2021-08-18 12:31:30|2820.51|2820.51|2820.45|2820.45|2820.51|2820.51|2820.45|2820.45|0
1629289900000|2021-08-18 12:31:40|2820.29|2820.29|2820.19|2820.19|2820.29|2820.29|2820.18|2820.18|0
1629289910000|2021-08-18 12:31:50|2820.18|2820.18|2820.13|2820.13|2820.18|2820.18|2820.13|2820.13|0
1629289920000|2021-08-18 12:32:00|2820.24|2820.24|2820.56|2820.56|2820.56|2820.56|2820.24|2820.24|0
1629289930000|2021-08-18 12:32:10|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1629289940000|2021-08-18 12:32:20|2820.78|2820.78|2820.5|2820.5|2820.78|2820.78|2820.5|2820.5|0
1629289970000|2021-08-18 12:32:50|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|2820.54|0
1629289980000|2021-08-18 12:33:00|2820.65|2820.65|2820.69|2820.69|2820.69|2820.69|2820.65|2820.65|0
1629289990000|2021-08-18 12:33:10|2820.72|2820.72|2820.66|2820.66|2820.72|2820.72|2820.66|2820.66|0
1629290050000|2021-08-18 12:34:10|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1629290060000|2021-08-18 12:34:20|2820.82|2820.82|2820.85|2820.85|2820.87|2820.87|2820.81|2820.81|0
1629290080000|2021-08-18 12:34:40|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|2820.81|0
1629290090000|2021-08-18 12:34:50|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|2820.7|0
1629290100000|2021-08-18 12:35:00|2820.59|2820.59|2820.48|2820.48|2820.59|2820.59|2820.46|2820.46|0
1629290110000|2021-08-18 12:35:10|2820.5|2820.5|2820.73|2820.73|2820.75|2820.75|2820.49|2820.49|0
1629290130000|2021-08-18 12:35:30|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1629290140000|2021-08-18 12:35:40|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|2820.66|0
1629290160000|2021-08-18 12:36:00|2820.49|2820.49|2820.49|2820.49|2820.5|2820.5|2820.14|2820.14|0
1629290170000|2021-08-18 12:36:10|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|2820.33|0
1629290180000|2021-08-18 12:36:20|2820.36|2820.36|2820.52|2820.52|2820.52|2820.52|2820.36|2820.36|0
1629290190000|2021-08-18 12:36:30|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1629290200000|2021-08-18 12:36:40|2820.39|2820.39|2821.18|2821.18|2821.18|2821.18|2820.35|2820.35|0
1629290210000|2021-08-18 12:36:50|2821.2|2821.2|2821.22|2821.22|2821.22|2821.22|2821.2|2821.2|0
1629290220000|2021-08-18 12:37:00|2821.24|2821.24|2821.21|2821.21|2821.24|2821.24|2821.21|2821.21|0
1629290230000|2021-08-18 12:37:10|2821.2|2821.2|2821.44|2821.44|2821.61|2821.61|2821.2|2821.2|0
1629290240000|2021-08-18 12:37:20|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|2821.48|0
1629290250000|2021-08-18 12:37:30|2821.51|2821.51|2821.76|2821.76|2821.76|2821.76|2821.51|2821.51|0
1629290260000|2021-08-18 12:37:40|2821.77|2821.77|2821.39|2821.39|2821.77|2821.77|2821.39|2821.39|0
1629290280000|2021-08-18 12:38:00|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|2821.34|0
1629290290000|2021-08-18 12:38:10|2820.94|2820.94|2820.9|2820.9|2820.94|2820.94|2820.88|2820.88|0
1629290300000|2021-08-18 12:38:20|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1629290320000|2021-08-18 12:38:40|2820.96|2820.96|2820.71|2820.71|2820.96|2820.96|2820.71|2820.71|0
1629290330000|2021-08-18 12:38:50|2820.54|2820.54|2820.28|2820.28|2820.54|2820.54|2820.26|2820.26|0
1629290340000|2021-08-18 12:39:00|2820.23|2820.23|2820.29|2820.29|2820.29|2820.29|2820.23|2820.23|0
1629290350000|2021-08-18 12:39:10|2820.23|2820.23|2819.2|2819.2|2820.23|2820.23|2819.2|2819.2|0
1629290360000|2021-08-18 12:39:20|2819.17|2819.17|2818.59|2818.59|2819.2|2819.2|2818.59|2818.59|0
1629290370000|2021-08-18 12:39:30|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|2818.7|0
1629290380000|2021-08-18 12:39:40|2818.76|2818.76|2818.71|2818.71|2818.76|2818.76|2818.71|2818.71|0
1629290390000|2021-08-18 12:39:50|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|2818.68|0
1629290400000|2021-08-18 12:40:00|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|0
1629290410000|2021-08-18 12:40:10|2818.19|2818.19|2818.09|2818.09|2818.19|2818.19|2818.09|2818.09|0
1629290420000|2021-08-18 12:40:20|2817.87|2817.87|2817.71|2817.71|2817.87|2817.87|2817.71|2817.71|0
1629290450000|2021-08-18 12:40:50|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|2817.88|0
1629290460000|2021-08-18 12:41:00|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|2817.84|0
1629290470000|2021-08-18 12:41:10|2818.01|2818.01|2818.05|2818.05|2818.05|2818.05|2818.01|2818.01|0
1629290480000|2021-08-18 12:41:20|2817.99|2817.99|2817.91|2817.91|2817.99|2817.99|2817.91|2817.91|0
1629290490000|2021-08-18 12:41:30|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1629290510000|2021-08-18 12:41:50|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|2817.96|0
1629290520000|2021-08-18 12:42:00|2817.97|2817.97|2817.95|2817.95|2818|2818|2817.95|2817.95|0
1629290530000|2021-08-18 12:42:10|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|2818.01|0
1629290540000|2021-08-18 12:42:20|2818.34|2818.34|2818.51|2818.51|2818.51|2818.51|2818.34|2818.34|0
1629290550000|2021-08-18 12:42:30|2818.56|2818.56|2818.17|2818.17|2818.56|2818.56|2818.17|2818.17|0
1629290560000|2021-08-18 12:42:40|2818.12|2818.12|2817.95|2817.95|2818.12|2818.12|2817.95|2817.95|0
1629290580000|2021-08-18 12:43:00|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1629290600000|2021-08-18 12:43:20|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1629290610000|2021-08-18 12:43:30|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|2817.54|0
1629290630000|2021-08-18 12:43:50|2817.66|2817.66|2817.66|2817.66|2817.67|2817.67|2817.66|2817.66|0
1629290640000|2021-08-18 12:44:00|2817.59|2817.59|2817.81|2817.81|2817.81|2817.81|2817.59|2817.59|0
1629290650000|2021-08-18 12:44:10|2817.83|2817.83|2817.87|2817.87|2817.87|2817.87|2817.83|2817.83|0
1629290660000|2021-08-18 12:44:20|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629290690000|2021-08-18 12:44:50|2817.54|2817.54|2817.08|2817.08|2817.54|2817.54|2817.08|2817.08|0
1629290700000|2021-08-18 12:45:00|2817.03|2817.03|2816.86|2816.86|2817.03|2817.03|2816.86|2816.86|0
1629290710000|2021-08-18 12:45:10|2816.91|2816.91|2816.87|2816.87|2816.91|2816.91|2816.87|2816.87|0
1629290740000|2021-08-18 12:45:40|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1629290750000|2021-08-18 12:45:50|2816.64|2816.64|2816.48|2816.48|2816.64|2816.64|2816.48|2816.48|0
1629290760000|2021-08-18 12:46:00|2816.59|2816.59|2816.94|2816.94|2816.99|2816.99|2816.59|2816.59|0
1629290780000|2021-08-18 12:46:20|2816.79|2816.79|2815.83|2815.83|2816.84|2816.84|2815.83|2815.83|0
1629290790000|2021-08-18 12:46:30|2815.75|2815.75|2815.57|2815.57|2815.75|2815.75|2815.56|2815.56|0
1629290800000|2021-08-18 12:46:40|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|2815.51|0
1629290810000|2021-08-18 12:46:50|2815.57|2815.57|2815.51|2815.51|2815.57|2815.57|2815.51|2815.51|0
1629290820000|2021-08-18 12:47:00|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|2815.47|0
1629290830000|2021-08-18 12:47:10|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|2815.53|0
1629290850000|2021-08-18 12:47:30|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1629290860000|2021-08-18 12:47:40|2815.47|2815.47|2815.41|2815.41|2815.47|2815.47|2815.25|2815.25|0
1629290870000|2021-08-18 12:47:50|2815.3|2815.3|2815.37|2815.37|2815.37|2815.37|2815.3|2815.3|0
1629290910000|2021-08-18 12:48:30|2815.38|2815.38|2815.38|2815.38|2815.43|2815.43|2815.38|2815.38|0
1629290920000|2021-08-18 12:48:40|2815.26|2815.26|2815.04|2815.04|2815.26|2815.26|2815.04|2815.04|0
1629290930000|2021-08-18 12:48:50|2815|2815|2815|2815|2815|2815|2815|2815|0
1629290940000|2021-08-18 12:49:00|2814.66|2814.66|2814.5|2814.5|2814.66|2814.66|2814.5|2814.5|0
1629290950000|2021-08-18 12:49:10|2814.61|2814.61|2813.78|2813.78|2814.61|2814.61|2813.78|2813.78|0
1629290970000|2021-08-18 12:49:30|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|0
1629290980000|2021-08-18 12:49:40|2814.11|2814.11|2814.17|2814.17|2814.17|2814.17|2814.11|2814.11|0
1629290990000|2021-08-18 12:49:50|2814.18|2814.18|2814.4|2814.4|2814.4|2814.4|2814.18|2814.18|0
1629291000000|2021-08-18 12:50:00|2814.29|2814.29|2814.27|2814.27|2814.29|2814.29|2814.27|2814.27|0
1629291010000|2021-08-18 12:50:10|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|0
1629291020000|2021-08-18 12:50:20|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|0
1629291040000|2021-08-18 12:50:40|2814.42|2814.42|2814.51|2814.51|2814.52|2814.52|2814.4|2814.4|0
1629291050000|2021-08-18 12:50:50|2814.48|2814.48|2814.54|2814.54|2814.54|2814.54|2814.48|2814.48|0
1629291060000|2021-08-18 12:51:00|2814.43|2814.43|2814.45|2814.45|2814.65|2814.65|2814.43|2814.43|0
1629291070000|2021-08-18 12:51:10|2814.83|2814.83|2814.96|2814.96|2814.96|2814.96|2814.83|2814.83|0
1629291080000|2021-08-18 12:51:20|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|0
1629291110000|2021-08-18 12:51:50|2814.96|2814.96|2814.69|2814.69|2814.96|2814.96|2814.69|2814.69|0
1629291120000|2021-08-18 12:52:00|2814.63|2814.63|2814.68|2814.68|2814.68|2814.68|2814.63|2814.63|0
1629291130000|2021-08-18 12:52:10|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|2814.72|0
1629291140000|2021-08-18 12:52:20|2814.89|2814.89|2815.17|2815.17|2815.17|2815.17|2814.89|2814.89|0
1629291150000|2021-08-18 12:52:30|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|0
1629291160000|2021-08-18 12:52:40|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|0
1629291170000|2021-08-18 12:52:50|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|2814.93|0
1629291180000|2021-08-18 12:53:00|2814.76|2814.76|2814.74|2814.74|2814.76|2814.76|2814.74|2814.74|0
1629291190000|2021-08-18 12:53:10|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|2814.86|0
1629291200000|2021-08-18 12:53:20|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|2814.69|0
1629291210000|2021-08-18 12:53:30|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|2814.75|0
1629291230000|2021-08-18 12:53:50|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|2814.78|0
1629291240000|2021-08-18 12:54:00|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|2815.12|0
1629291250000|2021-08-18 12:54:10|2815.06|2815.06|2815.16|2815.16|2815.16|2815.16|2814.94|2814.94|0
1629291260000|2021-08-18 12:54:20|2815.22|2815.22|2815.24|2815.24|2815.24|2815.24|2815.22|2815.22|0
1629291270000|2021-08-18 12:54:30|2815.29|2815.29|2815.5|2815.5|2815.5|2815.5|2815.29|2815.29|0
1629291280000|2021-08-18 12:54:40|2815.61|2815.61|2816.15|2816.15|2816.15|2816.15|2815.61|2815.61|0
1629291290000|2021-08-18 12:54:50|2816.23|2816.23|2816.25|2816.25|2816.25|2816.25|2816.23|2816.23|0
1629291300000|2021-08-18 12:55:00|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|2816.44|0
1629291320000|2021-08-18 12:55:20|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|0
1629291340000|2021-08-18 12:55:40|2816.65|2816.65|2816.77|2816.77|2816.88|2816.88|2816.65|2816.65|0
1629291350000|2021-08-18 12:55:50|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|2816.71|0
1629291360000|2021-08-18 12:56:00|2816.55|2816.55|2816.57|2816.57|2816.57|2816.57|2816.55|2816.55|0
1629291370000|2021-08-18 12:56:10|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|0
1629291380000|2021-08-18 12:56:20|2816.72|2816.72|2817.11|2817.11|2817.11|2817.11|2816.72|2816.72|0
1629291400000|2021-08-18 12:56:40|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|0
1629291410000|2021-08-18 12:56:50|2817.11|2817.11|2816.56|2816.56|2817.11|2817.11|2816.56|2816.56|0
1629291420000|2021-08-18 12:57:00|2816.72|2816.72|2816.4|2816.4|2816.72|2816.72|2816.4|2816.4|0
1629291430000|2021-08-18 12:57:10|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1629291450000|2021-08-18 12:57:30|2816.35|2816.35|2816.34|2816.34|2816.35|2816.35|2816.34|2816.34|0
1629291460000|2021-08-18 12:57:40|2816.39|2816.39|2816.22|2816.22|2816.39|2816.39|2816.22|2816.22|0
1629291480000|2021-08-18 12:58:00|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|2816.3|0
1629291490000|2021-08-18 12:58:10|2816.25|2816.25|2816.3|2816.3|2816.3|2816.3|2816.25|2816.25|0
1629291500000|2021-08-18 12:58:20|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|2816.26|0
1629291520000|2021-08-18 12:58:40|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|2816.03|0
1629291530000|2021-08-18 12:58:50|2815.92|2815.92|2815.24|2815.24|2815.92|2815.92|2815.23|2815.23|0
1629291540000|2021-08-18 12:59:00|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|0
1629291560000|2021-08-18 12:59:20|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|0
1629291570000|2021-08-18 12:59:30|2815.09|2815.09|2815.08|2815.08|2815.09|2815.09|2815.08|2815.08|0
1629291580000|2021-08-18 12:59:40|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|0
1629291590000|2021-08-18 12:59:50|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1629291600000|2021-08-18 13:00:00|2815.41|2815.41|2815.83|2815.83|2816|2816|2815.41|2815.41|0
1629291620000|2021-08-18 13:00:20|2815.72|2815.72|2815.77|2815.77|2815.77|2815.77|2815.72|2815.72|0
1629291630000|2021-08-18 13:00:30|2815.66|2815.66|2815.5|2815.5|2815.66|2815.66|2815.5|2815.5|0
1629291650000|2021-08-18 13:00:50|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1629291660000|2021-08-18 13:01:00|2815.61|2815.61|2815.95|2815.95|2815.95|2815.95|2815.61|2815.61|0
1629291670000|2021-08-18 13:01:10|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|2815.97|0
1629291680000|2021-08-18 13:01:20|2815.75|2815.75|2815.58|2815.58|2815.75|2815.75|2815.58|2815.58|0
1629291690000|2021-08-18 13:01:30|2815.64|2815.64|2815.72|2815.72|2815.72|2815.72|2815.64|2815.64|0
1629291710000|2021-08-18 13:01:50|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|2815.55|0
1629291720000|2021-08-18 13:02:00|2815.72|2815.72|2816.04|2816.04|2816.04|2816.04|2815.72|2815.72|0
1629291730000|2021-08-18 13:02:10|2815.93|2815.93|2815.51|2815.51|2815.93|2815.93|2815.51|2815.51|0
1629291740000|2021-08-18 13:02:20|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1629291750000|2021-08-18 13:02:30|2815.52|2815.52|2815.55|2815.55|2815.58|2815.58|2815.52|2815.52|0
1629291760000|2021-08-18 13:02:40|2815.89|2815.89|2816.38|2816.38|2816.38|2816.38|2815.89|2815.89|0
1629291780000|2021-08-18 13:03:00|2816.43|2816.43|2816.66|2816.66|2816.66|2816.66|2816.43|2816.43|0
1629291800000|2021-08-18 13:03:20|2816.77|2816.77|2816.93|2816.93|2816.93|2816.93|2816.6|2816.6|0
1629291810000|2021-08-18 13:03:30|2816.77|2816.77|2816.55|2816.55|2816.77|2816.77|2816.55|2816.55|0
1629291820000|2021-08-18 13:03:40|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|2816.58|0
1629291840000|2021-08-18 13:04:00|2816.63|2816.63|2816.67|2816.67|2816.67|2816.67|2816.63|2816.63|0
1629291850000|2021-08-18 13:04:10|2816.66|2816.66|2817.35|2817.35|2817.47|2817.47|2816.66|2816.66|0
1629291860000|2021-08-18 13:04:20|2817.4|2817.4|2817.3|2817.3|2817.4|2817.4|2817.3|2817.3|0
1629291870000|2021-08-18 13:04:30|2817.32|2817.32|2817.12|2817.12|2817.32|2817.32|2817.12|2817.12|0
1629291890000|2021-08-18 13:04:50|2817.52|2817.52|2817.46|2817.46|2817.52|2817.52|2817.46|2817.46|0
1629291900000|2021-08-18 13:05:00|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|2817.5|0
1629291910000|2021-08-18 13:05:10|2818.51|2818.51|2818.76|2818.76|2818.76|2818.76|2818.51|2818.51|0
1629291930000|2021-08-18 13:05:30|2818.87|2818.87|2818.91|2818.91|2818.91|2818.91|2818.7|2818.7|0
1629291940000|2021-08-18 13:05:40|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1629291950000|2021-08-18 13:05:50|2818.63|2818.63|2818.68|2818.68|2818.68|2818.68|2818.63|2818.63|0
1629291960000|2021-08-18 13:06:00|2818.7|2818.7|2818.54|2818.54|2818.7|2818.7|2818.54|2818.54|0
1629291980000|2021-08-18 13:06:20|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1629291990000|2021-08-18 13:06:30|2818.33|2818.33|2818.27|2818.27|2818.33|2818.33|2818.27|2818.27|0
1629292000000|2021-08-18 13:06:40|2818.22|2818.22|2817.79|2817.79|2818.22|2818.22|2817.79|2817.79|0
1629292050000|2021-08-18 13:07:30|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|2817.62|0
1629292060000|2021-08-18 13:07:40|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1629292070000|2021-08-18 13:07:50|2817.78|2817.78|2818.12|2818.12|2818.12|2818.12|2817.78|2817.78|0
1629292080000|2021-08-18 13:08:00|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|2818.42|0
1629292090000|2021-08-18 13:08:10|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1629292110000|2021-08-18 13:08:30|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|0
1629292130000|2021-08-18 13:08:50|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1629292140000|2021-08-18 13:09:00|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|2817.97|0
1629292150000|2021-08-18 13:09:10|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629292180000|2021-08-18 13:09:40|2817.63|2817.63|2818.14|2818.14|2818.14|2818.14|2817.63|2817.63|0
1629292200000|2021-08-18 13:10:00|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1629292210000|2021-08-18 13:10:10|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629292220000|2021-08-18 13:10:20|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|2818.19|0
1629292230000|2021-08-18 13:10:30|2818.28|2818.28|2818.29|2818.29|2818.29|2818.29|2818.28|2818.28|0
1629292240000|2021-08-18 13:10:40|2818.01|2818.01|2818|2818|2818.01|2818.01|2818|2818|0
1629292250000|2021-08-18 13:10:50|2818.37|2818.37|2818.5|2818.5|2818.5|2818.5|2818.37|2818.37|0
1629292260000|2021-08-18 13:11:00|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1629292270000|2021-08-18 13:11:10|2818.29|2818.29|2818.32|2818.32|2818.32|2818.32|2818.29|2818.29|0
1629292280000|2021-08-18 13:11:20|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|0
1629292290000|2021-08-18 13:11:30|2818.32|2818.32|2817.68|2817.68|2818.32|2818.32|2817.68|2817.68|0
1629292300000|2021-08-18 13:11:40|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|2817.63|0
1629292330000|2021-08-18 13:12:10|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|2817.74|0
1629292340000|2021-08-18 13:12:20|2817.57|2817.57|2817.74|2817.74|2817.74|2817.74|2817.57|2817.57|0
1629292350000|2021-08-18 13:12:30|2817.78|2817.78|2818|2818|2818|2818|2817.77|2817.77|0
1629292360000|2021-08-18 13:12:40|2818.04|2818.04|2818.37|2818.37|2818.37|2818.37|2818.04|2818.04|0
1629292370000|2021-08-18 13:12:50|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|2818.31|0
1629292380000|2021-08-18 13:13:00|2818.1|2818.1|2818.11|2818.11|2818.11|2818.11|2818|2818|0
1629292390000|2021-08-18 13:13:10|2818.34|2818.34|2818.44|2818.44|2818.44|2818.44|2818.34|2818.34|0
1629292400000|2021-08-18 13:13:20|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|2818.24|0
1629292410000|2021-08-18 13:13:30|2817.86|2817.86|2817.8|2817.8|2817.86|2817.86|2817.8|2817.8|0
1629292440000|2021-08-18 13:14:00|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1629292460000|2021-08-18 13:14:20|2817.27|2817.27|2816.73|2816.73|2817.27|2817.27|2816.73|2816.73|0
1629292470000|2021-08-18 13:14:30|2816.68|2816.68|2816.57|2816.57|2816.68|2816.68|2816.57|2816.57|0
1629292480000|2021-08-18 13:14:40|2816.46|2816.46|2816.68|2816.68|2816.68|2816.68|2816.46|2816.46|0
1629292500000|2021-08-18 13:15:00|2816.6|2816.6|2815.19|2815.19|2816.6|2816.6|2815.19|2815.19|0
1629292510000|2021-08-18 13:15:10|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|2815.36|0
1629292530000|2021-08-18 13:15:30|2815.27|2815.27|2814.79|2814.79|2815.27|2815.27|2814.79|2814.79|0
1629292540000|2021-08-18 13:15:40|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|2814.71|0
1629292550000|2021-08-18 13:15:50|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|2814.8|0
1629292570000|2021-08-18 13:16:10|2814.75|2814.75|2814.59|2814.59|2814.75|2814.75|2814.42|2814.42|0
1629292590000|2021-08-18 13:16:30|2815.03|2815.03|2815.1|2815.1|2815.19|2815.19|2815.03|2815.03|0
1629292600000|2021-08-18 13:16:40|2815.16|2815.16|2815.1|2815.1|2815.16|2815.16|2815.1|2815.1|0
1629292610000|2021-08-18 13:16:50|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|2815.05|0
1629292650000|2021-08-18 13:17:30|2814.88|2814.88|2814.72|2814.72|2814.88|2814.88|2814.72|2814.72|0
1629292660000|2021-08-18 13:17:40|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1629292670000|2021-08-18 13:17:50|2814.72|2814.72|2814.66|2814.66|2814.77|2814.77|2814.66|2814.66|0
1629292680000|2021-08-18 13:18:00|2814.64|2814.64|2814.49|2814.49|2814.64|2814.64|2814.49|2814.49|0
1629292690000|2021-08-18 13:18:10|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|2814.38|0
1629292730000|2021-08-18 13:18:50|2814.43|2814.43|2814.54|2814.54|2814.54|2814.54|2814.43|2814.43|0
1629292740000|2021-08-18 13:19:00|2814.42|2814.42|2814.6|2814.6|2814.65|2814.65|2814.42|2814.42|0
1629292760000|2021-08-18 13:19:20|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|0
1629292770000|2021-08-18 13:19:30|2814.54|2814.54|2814.59|2814.59|2814.59|2814.59|2814.54|2814.54|0
1629292780000|2021-08-18 13:19:40|2814.48|2814.48|2814.43|2814.43|2814.48|2814.48|2814.43|2814.43|0
1629292790000|2021-08-18 13:19:50|2814.26|2814.26|2814.16|2814.16|2814.26|2814.26|2814.16|2814.16|0
1629292800000|2021-08-18 13:20:00|2814.08|2814.08|2814.05|2814.05|2814.08|2814.08|2814.05|2814.05|0
1629292810000|2021-08-18 13:20:10|2813.89|2813.89|2813.44|2813.44|2813.89|2813.89|2813.27|2813.27|0
1629292830000|2021-08-18 13:20:30|2813.39|2813.39|2813.5|2813.5|2813.5|2813.5|2813.39|2813.39|0
1629292860000|2021-08-18 13:21:00|2813.17|2813.17|2813.49|2813.49|2813.5|2813.5|2813.17|2813.17|0
1629292870000|2021-08-18 13:21:10|2813.48|2813.48|2813.54|2813.54|2813.54|2813.54|2813.48|2813.48|0
1629292890000|2021-08-18 13:21:30|2813.7|2813.7|2813.88|2813.88|2813.88|2813.88|2813.7|2813.7|0
1629292900000|2021-08-18 13:21:40|2813.82|2813.82|2813.74|2813.74|2813.82|2813.82|2813.74|2813.74|0
1629292910000|2021-08-18 13:21:50|2813.85|2813.85|2814.12|2814.12|2814.12|2814.12|2813.85|2813.85|0
1629292920000|2021-08-18 13:22:00|2814.04|2814.04|2814.12|2814.12|2814.12|2814.12|2814.04|2814.04|0
1629292930000|2021-08-18 13:22:10|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|0
1629292940000|2021-08-18 13:22:20|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|2813.98|0
1629292950000|2021-08-18 13:22:30|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|0
1629292960000|2021-08-18 13:22:40|2814.06|2814.06|2814.06|2814.06|2814.06|2814.06|2814.01|2814.01|0
1629292970000|2021-08-18 13:22:50|2814.05|2814.05|2813.91|2813.91|2814.05|2814.05|2813.91|2813.91|0
1629292980000|2021-08-18 13:23:00|2813.69|2813.69|2813.43|2813.43|2813.69|2813.69|2813.43|2813.43|0
1629292990000|2021-08-18 13:23:10|2813.59|2813.59|2812.99|2812.99|2813.59|2813.59|2812.99|2812.99|0
1629293000000|2021-08-18 13:23:20|2813.1|2813.1|2813.59|2813.59|2813.59|2813.59|2813.1|2813.1|0
1629293010000|2021-08-18 13:23:30|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|2813.7|0
1629293020000|2021-08-18 13:23:40|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1629293050000|2021-08-18 13:24:10|2813.38|2813.38|2813.56|2813.56|2813.56|2813.56|2813.38|2813.38|0
1629293060000|2021-08-18 13:24:20|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|0
1629293070000|2021-08-18 13:24:30|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1629293080000|2021-08-18 13:24:40|2814|2814|2814.17|2814.17|2814.17|2814.17|2814|2814|0
1629293090000|2021-08-18 13:24:50|2814.28|2814.28|2814.37|2814.37|2814.37|2814.37|2814.28|2814.28|0
1629293100000|2021-08-18 13:25:00|2814.09|2814.09|2814.5|2814.5|2814.51|2814.51|2814.09|2814.09|0
1629293110000|2021-08-18 13:25:10|2814.54|2814.54|2814.6|2814.6|2814.6|2814.6|2814.54|2814.54|0
1629293120000|2021-08-18 13:25:20|2814.56|2814.56|2814.42|2814.42|2814.56|2814.56|2814.42|2814.42|0
1629293130000|2021-08-18 13:25:30|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|2814.81|0
1629293140000|2021-08-18 13:25:40|2814.85|2814.85|2814.7|2814.7|2814.85|2814.85|2814.7|2814.7|0
1629293150000|2021-08-18 13:25:50|2814.69|2814.69|2814.3|2814.3|2814.69|2814.69|2814.3|2814.3|0
1629293190000|2021-08-18 13:26:30|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1629293210000|2021-08-18 13:26:50|2813.99|2813.99|2814.11|2814.11|2814.11|2814.11|2813.94|2813.94|0
1629293220000|2021-08-18 13:27:00|2813.94|2813.94|2814.11|2814.11|2814.11|2814.11|2813.94|2813.94|0
1629293230000|2021-08-18 13:27:10|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1629293240000|2021-08-18 13:27:20|2814.04|2814.04|2812.95|2812.95|2814.15|2814.15|2812.95|2812.95|0
1629293250000|2021-08-18 13:27:30|2812.84|2812.84|2813.06|2813.06|2813.17|2813.17|2812.84|2812.84|0
1629293260000|2021-08-18 13:27:40|2812.89|2812.89|2811.96|2811.96|2812.89|2812.89|2811.96|2811.96|0
1629293270000|2021-08-18 13:27:50|2811.86|2811.86|2811.77|2811.77|2811.88|2811.88|2811.77|2811.77|0
1629293280000|2021-08-18 13:28:00|2811.6|2811.6|2811.81|2811.81|2811.82|2811.82|2811.6|2811.6|0
1629293290000|2021-08-18 13:28:10|2811.87|2811.87|2812.08|2812.08|2812.08|2812.08|2811.87|2811.87|0
1629293300000|2021-08-18 13:28:20|2812.19|2812.19|2812.19|2812.19|2812.36|2812.36|2812.14|2812.14|0
1629293320000|2021-08-18 13:28:40|2812.03|2812.03|2810.9|2810.9|2812.03|2812.03|2810.9|2810.9|0
1629293330000|2021-08-18 13:28:50|2811.12|2811.12|2811.13|2811.13|2811.13|2811.13|2810.96|2810.96|0
1629293340000|2021-08-18 13:29:00|2811.12|2811.12|2811.83|2811.83|2811.83|2811.83|2811.11|2811.11|0
1629293350000|2021-08-18 13:29:10|2811.66|2811.66|2811.94|2811.94|2811.94|2811.94|2811.61|2811.61|0
1629293360000|2021-08-18 13:29:20|2812.02|2812.02|2812.42|2812.42|2812.42|2812.42|2812.02|2812.02|0
1629293370000|2021-08-18 13:29:30|2812.48|2812.48|2812.38|2812.38|2812.63|2812.63|2812.38|2812.38|0
1629293380000|2021-08-18 13:29:40|2812.47|2812.47|2812.39|2812.39|2812.47|2812.47|2812.36|2812.36|0
1629293390000|2021-08-18 13:29:50|2812.27|2812.27|2812.16|2812.16|2812.27|2812.27|2812.16|2812.16|0
1629293400000|2021-08-18 13:30:00|2812.33|2812.33|2811.32|2811.32|2812.33|2812.33|2811.32|2811.32|0
1629293410000|2021-08-18 13:30:10|2811.21|2811.21|2811.25|2811.25|2811.53|2811.53|2811.21|2811.21|0
1629293420000|2021-08-18 13:30:20|2811.36|2811.36|2809.54|2809.54|2811.36|2811.36|2809.54|2809.54|0
1629293430000|2021-08-18 13:30:30|2809.38|2809.38|2809.58|2809.58|2809.58|2809.58|2809.38|2809.38|0
1629293440000|2021-08-18 13:30:40|2808.75|2808.75|2808.82|2808.82|2808.82|2808.82|2808.53|2808.53|0
1629293450000|2021-08-18 13:30:50|2809.15|2809.15|2808.88|2808.88|2809.54|2809.54|2808.88|2808.88|0
1629293460000|2021-08-18 13:31:00|2809.04|2809.04|2811.29|2811.29|2811.29|2811.29|2809.04|2809.04|0
1629293470000|2021-08-18 13:31:10|2811.62|2811.62|2813.02|2813.02|2813.02|2813.02|2811.62|2811.62|0
1629293480000|2021-08-18 13:31:20|2813.07|2813.07|2812.81|2812.81|2813.13|2813.13|2812.74|2812.74|0
1629293490000|2021-08-18 13:31:30|2812.82|2812.82|2813.94|2813.94|2813.94|2813.94|2812.82|2812.82|0
1629293500000|2021-08-18 13:31:40|2814.3|2814.3|2813.51|2813.51|2814.3|2814.3|2813.37|2813.37|0
1629293510000|2021-08-18 13:31:50|2813.62|2813.62|2813.52|2813.52|2813.62|2813.62|2813.51|2813.51|0
1629293520000|2021-08-18 13:32:00|2813.58|2813.58|2812.4|2812.4|2813.58|2813.58|2812.29|2812.29|0
1629293530000|2021-08-18 13:32:10|2812.74|2812.74|2812.27|2812.27|2813.36|2813.36|2812.27|2812.27|0
1629293540000|2021-08-18 13:32:20|2812.23|2812.23|2811.89|2811.89|2812.23|2812.23|2811.89|2811.89|0
1629293550000|2021-08-18 13:32:30|2812.06|2812.06|2812.1|2812.1|2812.1|2812.1|2811.94|2811.94|0
1629293560000|2021-08-18 13:32:40|2812.05|2812.05|2812.1|2812.1|2812.1|2812.1|2812.05|2812.05|0
1629293570000|2021-08-18 13:32:50|2811.52|2811.52|2811.41|2811.41|2811.52|2811.52|2811.08|2811.08|0
1629293580000|2021-08-18 13:33:00|2811.37|2811.37|2812.61|2812.61|2812.61|2812.61|2811.2|2811.2|0
1629293590000|2021-08-18 13:33:10|2812.66|2812.66|2812.88|2812.88|2812.99|2812.99|2812.66|2812.66|0
1629293600000|2021-08-18 13:33:20|2812.99|2812.99|2813.57|2813.57|2813.85|2813.85|2812.99|2812.99|0
1629293610000|2021-08-18 13:33:30|2813.63|2813.63|2814.27|2814.27|2814.27|2814.27|2813.63|2813.63|0
1629293620000|2021-08-18 13:33:40|2814.38|2814.38|2814.87|2814.87|2814.93|2814.93|2814.38|2814.38|0
1629293630000|2021-08-18 13:33:50|2814.54|2814.54|2814.66|2814.66|2814.66|2814.66|2814.44|2814.44|0
1629293640000|2021-08-18 13:34:00|2814.67|2814.67|2814.71|2814.71|2815.05|2815.05|2814.53|2814.53|0
1629293650000|2021-08-18 13:34:10|2814.77|2814.77|2814.79|2814.79|2814.79|2814.79|2814.77|2814.77|0
1629293660000|2021-08-18 13:34:20|2814.73|2814.73|2814.96|2814.96|2814.96|2814.96|2814.46|2814.46|0
1629293670000|2021-08-18 13:34:30|2815.13|2815.13|2815.29|2815.29|2815.4|2815.4|2815.07|2815.07|0
1629293680000|2021-08-18 13:34:40|2815.41|2815.41|2815.46|2815.46|2815.99|2815.99|2815.41|2815.41|0
1629293690000|2021-08-18 13:34:50|2815.35|2815.35|2814.87|2814.87|2815.35|2815.35|2814.87|2814.87|0
1629293700000|2021-08-18 13:35:00|2814.76|2814.76|2814.51|2814.51|2814.76|2814.76|2814.26|2814.26|0
1629293710000|2021-08-18 13:35:10|2814.68|2814.68|2815.56|2815.56|2816.12|2816.12|2814.68|2814.68|0
1629293720000|2021-08-18 13:35:20|2815.23|2815.23|2815.19|2815.19|2815.73|2815.73|2815.07|2815.07|0
1629293730000|2021-08-18 13:35:30|2815.3|2815.3|2815.62|2815.62|2815.62|2815.62|2814.86|2814.86|0
1629293740000|2021-08-18 13:35:40|2815.79|2815.79|2817.65|2817.65|2817.65|2817.65|2815.79|2815.79|0
1629293750000|2021-08-18 13:35:50|2817.74|2817.74|2819.39|2819.39|2819.55|2819.55|2817.74|2817.74|0
1629293760000|2021-08-18 13:36:00|2819.28|2819.28|2818.99|2818.99|2819.28|2819.28|2818.89|2818.89|0
1629293770000|2021-08-18 13:36:10|2819.33|2819.33|2819.13|2819.13|2819.33|2819.33|2818.99|2818.99|0
1629293780000|2021-08-18 13:36:20|2819.17|2819.17|2819.57|2819.57|2819.57|2819.57|2818.9|2818.9|0
1629293790000|2021-08-18 13:36:30|2819.74|2819.74|2820.06|2820.06|2820.73|2820.73|2819.74|2819.74|0
1629293800000|2021-08-18 13:36:40|2819.89|2819.89|2820.21|2820.21|2820.21|2820.21|2819.49|2819.49|0
1629293810000|2021-08-18 13:36:50|2820.1|2820.1|2818.79|2818.79|2820.1|2820.1|2818.45|2818.45|0
1629293820000|2021-08-18 13:37:00|2819.12|2819.12|2819.07|2819.07|2819.4|2819.4|2819.07|2819.07|0
1629293830000|2021-08-18 13:37:10|2819.18|2819.18|2819.4|2819.4|2819.46|2819.46|2819.12|2819.12|0
1629293840000|2021-08-18 13:37:20|2819.34|2819.34|2819.34|2819.34|2819.45|2819.45|2818.96|2818.96|0
1629293850000|2021-08-18 13:37:30|2819.23|2819.23|2819.06|2819.06|2819.34|2819.34|2819.06|2819.06|0
1629293860000|2021-08-18 13:37:40|2819.34|2819.34|2819.61|2819.61|2819.61|2819.61|2819.23|2819.23|0
1629293870000|2021-08-18 13:37:50|2819.45|2819.45|2819.53|2819.53|2819.53|2819.53|2819.45|2819.45|0
1629293880000|2021-08-18 13:38:00|2819.27|2819.27|2817.85|2817.85|2819.27|2819.27|2817.85|2817.85|0
1629293890000|2021-08-18 13:38:10|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1629293900000|2021-08-18 13:38:20|2817.08|2817.08|2816.62|2816.62|2817.08|2817.08|2816.62|2816.62|0
1629293910000|2021-08-18 13:38:30|2816.16|2816.16|2816.21|2816.21|2816.32|2816.32|2816.16|2816.16|0
1629293920000|2021-08-18 13:38:40|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|0
1629293930000|2021-08-18 13:38:50|2815.88|2815.88|2816.99|2816.99|2816.99|2816.99|2815.88|2815.88|0
1629293940000|2021-08-18 13:39:00|2816.88|2816.88|2817.12|2817.12|2817.12|2817.12|2816.72|2816.72|0
1629293950000|2021-08-18 13:39:10|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2816.9|2816.9|0
1629293960000|2021-08-18 13:39:20|2817.01|2817.01|2816.08|2816.08|2817.01|2817.01|2816.08|2816.08|0
1629293970000|2021-08-18 13:39:30|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1629293980000|2021-08-18 13:39:40|2815.86|2815.86|2816.43|2816.43|2816.43|2816.43|2815.86|2815.86|0
1629293990000|2021-08-18 13:39:50|2816.39|2816.39|2815.89|2815.89|2816.39|2816.39|2815.83|2815.83|0
1629294000000|2021-08-18 13:40:00|2815.95|2815.95|2813.7|2813.7|2815.95|2815.95|2813.7|2813.7|0
1629294010000|2021-08-18 13:40:10|2813.54|2813.54|2813.86|2813.86|2813.86|2813.86|2813.37|2813.37|0
1629294020000|2021-08-18 13:40:20|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|2813.92|0
1629294030000|2021-08-18 13:40:30|2814.08|2814.08|2814.9|2814.9|2814.9|2814.9|2814.08|2814.08|0
1629294040000|2021-08-18 13:40:40|2814.4|2814.4|2814.16|2814.16|2814.4|2814.4|2814.15|2814.15|0
1629294050000|2021-08-18 13:40:50|2814.11|2814.11|2813.94|2813.94|2814.22|2814.22|2813.94|2813.94|0
1629294060000|2021-08-18 13:41:00|2814.19|2814.19|2814.67|2814.67|2814.67|2814.67|2813.89|2813.89|0
1629294070000|2021-08-18 13:41:10|2814.84|2814.84|2816.26|2816.26|2816.26|2816.26|2814.84|2814.84|0
1629294080000|2021-08-18 13:41:20|2816.08|2816.08|2816.91|2816.91|2816.91|2816.91|2816.08|2816.08|0
1629294090000|2021-08-18 13:41:30|2817.02|2817.02|2817.13|2817.13|2817.13|2817.13|2817.02|2817.02|0
1629294100000|2021-08-18 13:41:40|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1629294110000|2021-08-18 13:41:50|2817|2817|2817|2817|2817|2817|2817|2817|0
1629294120000|2021-08-18 13:42:00|2816.96|2816.96|2816.96|2816.96|2816.96|2816.96|2816.92|2816.92|0
1629294130000|2021-08-18 13:42:10|2817.02|2817.02|2816.13|2816.13|2817.02|2817.02|2815.91|2815.91|0
1629294140000|2021-08-18 13:42:20|2816.3|2816.3|2817.21|2817.21|2817.21|2817.21|2816.3|2816.3|0
1629294150000|2021-08-18 13:42:30|2817.27|2817.27|2817.16|2817.16|2817.27|2817.27|2817.16|2817.16|0
1629294160000|2021-08-18 13:42:40|2817.05|2817.05|2816.9|2816.9|2817.05|2817.05|2816.9|2816.9|0
1629294180000|2021-08-18 13:43:00|2816.24|2816.24|2817.08|2817.08|2817.08|2817.08|2816.24|2816.24|0
1629294190000|2021-08-18 13:43:10|2817.02|2817.02|2817.69|2817.69|2817.69|2817.69|2817.02|2817.02|0
1629294200000|2021-08-18 13:43:20|2817.75|2817.75|2816.99|2816.99|2817.75|2817.75|2816.99|2816.99|0
1629294210000|2021-08-18 13:43:30|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|2816.88|0
1629294220000|2021-08-18 13:43:40|2816.82|2816.82|2816.74|2816.74|2816.82|2816.82|2816.74|2816.74|0
1629294230000|2021-08-18 13:43:50|2816.65|2816.65|2818.01|2818.01|2818.01|2818.01|2816.65|2816.65|0
1629294240000|2021-08-18 13:44:00|2818.18|2818.18|2818.58|2818.58|2818.58|2818.58|2818.09|2818.09|0
1629294250000|2021-08-18 13:44:10|2818.35|2818.35|2817.58|2817.58|2818.35|2818.35|2817.56|2817.56|0
1629294260000|2021-08-18 13:44:20|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629294270000|2021-08-18 13:44:30|2817.92|2817.92|2818.42|2818.42|2818.42|2818.42|2817.86|2817.86|0
1629294280000|2021-08-18 13:44:40|2818.54|2818.54|2818.42|2818.42|2818.59|2818.59|2818.42|2818.42|0
1629294290000|2021-08-18 13:44:50|2818.75|2818.75|2819.04|2819.04|2819.04|2819.04|2818.75|2818.75|0
1629294300000|2021-08-18 13:45:00|2819.09|2819.09|2819.21|2819.21|2819.26|2819.26|2819.09|2819.09|0
1629294310000|2021-08-18 13:45:10|2819.29|2819.29|2819.25|2819.25|2819.31|2819.31|2819.25|2819.25|0
1629294320000|2021-08-18 13:45:20|2819.19|2819.19|2818.86|2818.86|2819.19|2819.19|2818.86|2818.86|0
1629294330000|2021-08-18 13:45:30|2818.69|2818.69|2818.13|2818.13|2818.75|2818.75|2818.13|2818.13|0
1629294340000|2021-08-18 13:45:40|2817.91|2817.91|2817.68|2817.68|2817.91|2817.91|2817.68|2817.68|0
1629294350000|2021-08-18 13:45:50|2817.8|2817.8|2817.91|2817.91|2817.91|2817.91|2817.8|2817.8|0
1629294360000|2021-08-18 13:46:00|2817.86|2817.86|2817.24|2817.24|2817.86|2817.86|2817.24|2817.24|0
1629294380000|2021-08-18 13:46:20|2817.29|2817.29|2817.27|2817.27|2817.29|2817.29|2817.27|2817.27|0
1629294390000|2021-08-18 13:46:30|2817.26|2817.26|2817.31|2817.31|2817.31|2817.31|2817.26|2817.26|0
1629294400000|2021-08-18 13:46:40|2816.98|2816.98|2817.04|2817.04|2817.04|2817.04|2816.98|2816.98|0
1629294410000|2021-08-18 13:46:50|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|2816.87|0
1629294420000|2021-08-18 13:47:00|2816.76|2816.76|2816.42|2816.42|2816.76|2816.76|2816.31|2816.31|0
1629294430000|2021-08-18 13:47:10|2816.4|2816.4|2816.83|2816.83|2816.83|2816.83|2816.4|2816.4|0
1629294440000|2021-08-18 13:47:20|2816.77|2816.77|2816.46|2816.46|2816.77|2816.77|2816.46|2816.46|0
1629294450000|2021-08-18 13:47:30|2816.4|2816.4|2816.01|2816.01|2816.4|2816.4|2816.01|2816.01|0
1629294460000|2021-08-18 13:47:40|2815.95|2815.95|2815.16|2815.16|2815.95|2815.95|2815.16|2815.16|0
1629294470000|2021-08-18 13:47:50|2815.12|2815.12|2814.85|2814.85|2815.12|2815.12|2814.77|2814.77|0
1629294480000|2021-08-18 13:48:00|2814.81|2814.81|2814.82|2814.82|2814.93|2814.93|2814.81|2814.81|0
1629294490000|2021-08-18 13:48:10|2814.98|2814.98|2815.29|2815.29|2815.29|2815.29|2814.9|2814.9|0
1629294500000|2021-08-18 13:48:20|2815.13|2815.13|2815.18|2815.18|2815.18|2815.18|2815.13|2815.13|0
1629294510000|2021-08-18 13:48:30|2815.13|2815.13|2815.1|2815.1|2815.13|2815.13|2815.07|2815.07|0
1629294520000|2021-08-18 13:48:40|2815.21|2815.21|2816.38|2816.38|2816.38|2816.38|2815.21|2815.21|0
1629294530000|2021-08-18 13:48:50|2816.67|2816.67|2816.78|2816.78|2816.78|2816.78|2816.67|2816.67|0
1629294540000|2021-08-18 13:49:00|2816.77|2816.77|2816.65|2816.65|2816.93|2816.93|2816.65|2816.65|0
1629294550000|2021-08-18 13:49:10|2816.6|2816.6|2816.74|2816.74|2816.75|2816.75|2816.6|2816.6|0
1629294570000|2021-08-18 13:49:30|2816.68|2816.68|2815.94|2815.94|2816.68|2816.68|2815.94|2815.94|0
1629294580000|2021-08-18 13:49:40|2815.99|2815.99|2816.07|2816.07|2816.13|2816.13|2815.91|2815.91|0
1629294590000|2021-08-18 13:49:50|2816.02|2816.02|2816.3|2816.3|2816.41|2816.41|2815.96|2815.96|0
1629294600000|2021-08-18 13:50:00|2816.08|2816.08|2815.37|2815.37|2816.08|2816.08|2815.37|2815.37|0
1629294610000|2021-08-18 13:50:10|2815.32|2815.32|2815.25|2815.25|2815.36|2815.36|2815.25|2815.25|0
1629294620000|2021-08-18 13:50:20|2815.36|2815.36|2815.25|2815.25|2815.36|2815.36|2815.25|2815.25|0
1629294630000|2021-08-18 13:50:30|2815.08|2815.08|2815.03|2815.03|2815.08|2815.08|2815.03|2815.03|0
1629294640000|2021-08-18 13:50:40|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|2814.91|0
1629294650000|2021-08-18 13:50:50|2814.86|2814.86|2814.19|2814.19|2814.86|2814.86|2814.19|2814.19|0
1629294660000|2021-08-18 13:51:00|2814.18|2814.18|2813.18|2813.18|2814.18|2814.18|2813.18|2813.18|0
1629294670000|2021-08-18 13:51:10|2813.29|2813.29|2813.4|2813.4|2813.4|2813.4|2813.24|2813.24|0
1629294680000|2021-08-18 13:51:20|2813.45|2813.45|2813.42|2813.42|2813.61|2813.61|2813.42|2813.42|0
1629294690000|2021-08-18 13:51:30|2813.44|2813.44|2813.45|2813.45|2813.45|2813.45|2813.44|2813.44|0
1629294700000|2021-08-18 13:51:40|2813.78|2813.78|2814.99|2814.99|2814.99|2814.99|2813.78|2813.78|0
1629294710000|2021-08-18 13:51:50|2814.94|2814.94|2814.52|2814.52|2814.94|2814.94|2814.52|2814.52|0
1629294720000|2021-08-18 13:52:00|2814.46|2814.46|2813.78|2813.78|2814.52|2814.52|2813.78|2813.78|0
1629294730000|2021-08-18 13:52:10|2813.84|2813.84|2813.78|2813.78|2813.89|2813.89|2813.78|2813.78|0
1629294740000|2021-08-18 13:52:20|2813.84|2813.84|2814.5|2814.5|2814.5|2814.5|2813.84|2813.84|0
1629294750000|2021-08-18 13:52:30|2814.59|2814.59|2815.15|2815.15|2815.15|2815.15|2814.53|2814.53|0
1629294760000|2021-08-18 13:52:40|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|2815.09|0
1629294770000|2021-08-18 13:52:50|2815.01|2815.01|2814.66|2814.66|2815.01|2815.01|2814.64|2814.64|0
1629294780000|2021-08-18 13:53:00|2815.25|2815.25|2815.45|2815.45|2815.45|2815.45|2815.25|2815.25|0
1629294790000|2021-08-18 13:53:10|2815.28|2815.28|2815.81|2815.81|2815.81|2815.81|2815.02|2815.02|0
1629294800000|2021-08-18 13:53:20|2815.97|2815.97|2816.02|2816.02|2816.02|2816.02|2815.97|2815.97|0
1629294810000|2021-08-18 13:53:30|2816.01|2816.01|2815.9|2815.9|2816.01|2816.01|2815.9|2815.9|0
1629294820000|2021-08-18 13:53:40|2816.02|2816.02|2816.04|2816.04|2816.07|2816.07|2815.96|2815.96|0
1629294830000|2021-08-18 13:53:50|2816.14|2816.14|2816.19|2816.19|2816.19|2816.19|2816.08|2816.08|0
1629294840000|2021-08-18 13:54:00|2816.36|2816.36|2817.16|2817.16|2817.16|2817.16|2816.36|2816.36|0
1629294850000|2021-08-18 13:54:10|2817.4|2817.4|2817.58|2817.58|2817.58|2817.58|2817.4|2817.4|0
1629294860000|2021-08-18 13:54:20|2817.41|2817.41|2817.45|2817.45|2817.45|2817.45|2817.41|2817.41|0
1629294870000|2021-08-18 13:54:30|2817.81|2817.81|2817.42|2817.42|2817.81|2817.81|2817.42|2817.42|0
1629294880000|2021-08-18 13:54:40|2817.36|2817.36|2817.36|2817.36|2817.53|2817.53|2817.36|2817.36|0
1629294890000|2021-08-18 13:54:50|2817.47|2817.47|2817.86|2817.86|2817.97|2817.97|2817.31|2817.31|0
1629294900000|2021-08-18 13:55:00|2817.89|2817.89|2817.89|2817.89|2817.94|2817.94|2817.89|2817.89|0
1629294910000|2021-08-18 13:55:10|2818.07|2818.07|2817.95|2817.95|2818.07|2818.07|2817.95|2817.95|0
1629294920000|2021-08-18 13:55:20|2818.06|2818.06|2818.62|2818.62|2818.62|2818.62|2818.06|2818.06|0
1629294930000|2021-08-18 13:55:30|2818.67|2818.67|2818.41|2818.41|2818.67|2818.67|2818.41|2818.41|0
1629294940000|2021-08-18 13:55:40|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|2818.46|0
1629294950000|2021-08-18 13:55:50|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|2818.51|0
1629294960000|2021-08-18 13:56:00|2818.39|2818.39|2818.57|2818.57|2818.58|2818.58|2818.34|2818.34|0
1629294970000|2021-08-18 13:56:10|2818.58|2818.58|2819.1|2819.1|2819.1|2819.1|2818.57|2818.57|0
1629294980000|2021-08-18 13:56:20|2819.09|2819.09|2820.55|2820.55|2820.55|2820.55|2818.97|2818.97|0
1629294990000|2021-08-18 13:56:30|2820.67|2820.67|2820.02|2820.02|2820.67|2820.67|2819.58|2819.58|0
1629295000000|2021-08-18 13:56:40|2820.11|2820.11|2819.88|2819.88|2820.11|2820.11|2819.76|2819.76|0
1629295010000|2021-08-18 13:56:50|2819.82|2819.82|2819.65|2819.65|2819.82|2819.82|2819.65|2819.65|0
1629295020000|2021-08-18 13:57:00|2819.59|2819.59|2819.82|2819.82|2819.93|2819.93|2819.59|2819.59|0
1629295030000|2021-08-18 13:57:10|2819.86|2819.86|2819.51|2819.51|2819.92|2819.92|2819.51|2819.51|0
1629295050000|2021-08-18 13:57:30|2819.45|2819.45|2819|2819|2819.45|2819.45|2819|2819|0
1629295060000|2021-08-18 13:57:40|2818.83|2818.83|2819.32|2819.32|2819.32|2819.32|2818.61|2818.61|0
1629295080000|2021-08-18 13:58:00|2819.43|2819.43|2819.43|2819.43|2819.43|2819.43|2819.32|2819.32|0
1629295090000|2021-08-18 13:58:10|2819.64|2819.64|2820.13|2820.13|2820.18|2820.18|2819.64|2819.64|0
1629295100000|2021-08-18 13:58:20|2820.15|2820.15|2820.07|2820.07|2820.15|2820.15|2819.79|2819.79|0
1629295110000|2021-08-18 13:58:30|2820.24|2820.24|2821.39|2821.39|2821.39|2821.39|2820.24|2820.24|0
1629295120000|2021-08-18 13:58:40|2821.31|2821.31|2821.64|2821.64|2821.64|2821.64|2821.31|2821.31|0
1629295130000|2021-08-18 13:58:50|2821.81|2821.81|2821.75|2821.75|2822.09|2822.09|2821.69|2821.69|0
1629295140000|2021-08-18 13:59:00|2821.91|2821.91|2822.39|2822.39|2822.48|2822.48|2821.91|2821.91|0
1629295150000|2021-08-18 13:59:10|2822.62|2822.62|2822.82|2822.82|2822.93|2822.93|2822.62|2822.62|0
1629295160000|2021-08-18 13:59:20|2822.87|2822.87|2823|2823|2823|2823|2822.77|2822.77|0
1629295170000|2021-08-18 13:59:30|2822.99|2822.99|2822.88|2822.88|2823.1|2823.1|2822.81|2822.81|0
1629295180000|2021-08-18 13:59:40|2822.87|2822.87|2822.96|2822.96|2822.96|2822.96|2822.82|2822.82|0
1629295190000|2021-08-18 13:59:50|2822.98|2822.98|2823.07|2823.07|2823.18|2823.18|2822.92|2822.92|0
1629295200000|2021-08-18 14:00:00|2823.19|2823.19|2823.13|2823.13|2823.19|2823.19|2823.07|2823.07|0
1629295210000|2021-08-18 14:00:10|2823.07|2823.07|2823.13|2823.13|2823.24|2823.24|2822.85|2822.85|0
1629295220000|2021-08-18 14:00:20|2823.02|2823.02|2823.08|2823.08|2823.13|2823.13|2823.02|2823.02|0
1629295230000|2021-08-18 14:00:30|2822.97|2822.97|2823.09|2823.09|2823.09|2823.09|2822.97|2822.97|0
1629295240000|2021-08-18 14:00:40|2823.1|2823.1|2823.15|2823.15|2823.32|2823.32|2823.1|2823.1|0
1629295250000|2021-08-18 14:00:50|2823.19|2823.19|2823.3|2823.3|2823.36|2823.36|2823.1|2823.1|0
1629295260000|2021-08-18 14:01:00|2823.46|2823.46|2823.67|2823.67|2823.67|2823.67|2823.45|2823.45|0
1629295270000|2021-08-18 14:01:10|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.45|2823.45|0
1629295280000|2021-08-18 14:01:20|2823.45|2823.45|2823.93|2823.93|2823.93|2823.93|2823.45|2823.45|0
1629295290000|2021-08-18 14:01:30|2824.15|2824.15|2824.02|2824.02|2824.34|2824.34|2824.01|2824.01|0
1629295300000|2021-08-18 14:01:40|2824.25|2824.25|2823.77|2823.77|2824.25|2824.25|2823.77|2823.77|0
1629295310000|2021-08-18 14:01:50|2823.6|2823.6|2823.5|2823.5|2823.6|2823.6|2823.5|2823.5|0
1629295320000|2021-08-18 14:02:00|2823.56|2823.56|2823.62|2823.62|2823.62|2823.62|2823.56|2823.56|0
1629295330000|2021-08-18 14:02:10|2823.67|2823.67|2824.14|2824.14|2824.37|2824.37|2823.67|2823.67|0
1629295350000|2021-08-18 14:02:30|2824.25|2824.25|2824.25|2824.25|2824.25|2824.25|2824.14|2824.14|0
1629295360000|2021-08-18 14:02:40|2824.46|2824.46|2824.52|2824.52|2824.63|2824.63|2824.46|2824.46|0
1629295370000|2021-08-18 14:02:50|2824.56|2824.56|2824.79|2824.79|2824.9|2824.9|2824.56|2824.56|0
1629295380000|2021-08-18 14:03:00|2824.95|2824.95|2824.9|2824.9|2824.95|2824.95|2824.9|2824.9|0
1629295390000|2021-08-18 14:03:10|2825.23|2825.23|2825.22|2825.22|2825.29|2825.29|2825.22|2825.22|0
1629295400000|2021-08-18 14:03:20|2825.06|2825.06|2825.1|2825.1|2825.1|2825.1|2825.06|2825.06|0
1629295410000|2021-08-18 14:03:30|2825.26|2825.26|2825.06|2825.06|2825.35|2825.35|2824.95|2824.95|0
1629295420000|2021-08-18 14:03:40|2825.07|2825.07|2824.95|2824.95|2825.07|2825.07|2824.84|2824.84|0
1629295430000|2021-08-18 14:03:50|2825.57|2825.57|2826|2826|2826|2826|2825.57|2825.57|0
1629295440000|2021-08-18 14:04:00|2825.94|2825.94|2825.88|2825.88|2826|2826|2825.88|2825.88|0
1629295450000|2021-08-18 14:04:10|2825.91|2825.91|2826.34|2826.34|2826.34|2826.34|2825.89|2825.89|0
1629295460000|2021-08-18 14:04:20|2826.29|2826.29|2826.65|2826.65|2826.7|2826.7|2826.29|2826.29|0
1629295470000|2021-08-18 14:04:30|2826.7|2826.7|2826.61|2826.61|2826.73|2826.73|2826.55|2826.55|0
1629295480000|2021-08-18 14:04:40|2826.5|2826.5|2826.15|2826.15|2826.5|2826.5|2826.15|2826.15|0
1629295490000|2021-08-18 14:04:50|2826.11|2826.11|2825.94|2825.94|2826.11|2826.11|2825.94|2825.94|0
1629295500000|2021-08-18 14:05:00|2825.48|2825.48|2824.9|2824.9|2825.56|2825.56|2824.9|2824.9|0
1629295510000|2021-08-18 14:05:10|2825.13|2825.13|2825.3|2825.3|2825.3|2825.3|2825.13|2825.13|0
1629295520000|2021-08-18 14:05:20|2825.61|2825.61|2826.28|2826.28|2826.28|2826.28|2825.61|2825.61|0
1629295530000|2021-08-18 14:05:30|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|2826.45|0
1629295540000|2021-08-18 14:05:40|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|2826.28|0
1629295550000|2021-08-18 14:05:50|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|2825.55|0
1629295560000|2021-08-18 14:06:00|2825.59|2825.59|2825.93|2825.93|2826.04|2826.04|2825.59|2825.59|0
1629295580000|2021-08-18 14:06:20|2825.6|2825.6|2825.01|2825.01|2825.6|2825.6|2825.01|2825.01|0
1629295590000|2021-08-18 14:06:30|2825.12|2825.12|2825.46|2825.46|2825.46|2825.46|2825.12|2825.12|0
1629295600000|2021-08-18 14:06:40|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1629295610000|2021-08-18 14:06:50|2825.5|2825.5|2824.77|2824.77|2825.5|2825.5|2824.77|2824.77|0
1629295630000|2021-08-18 14:07:10|2824.73|2824.73|2824.86|2824.86|2824.86|2824.86|2824.73|2824.73|0
1629295640000|2021-08-18 14:07:20|2824.98|2824.98|2824.75|2824.75|2824.98|2824.98|2824.75|2824.75|0
1629295670000|2021-08-18 14:07:50|2824.81|2824.81|2825.5|2825.5|2825.56|2825.56|2824.81|2824.81|0
1629295680000|2021-08-18 14:08:00|2825.56|2825.56|2825.75|2825.75|2825.79|2825.79|2825.56|2825.56|0
1629295690000|2021-08-18 14:08:10|2825.42|2825.42|2824.63|2824.63|2825.42|2825.42|2824.63|2824.63|0
1629295700000|2021-08-18 14:08:20|2824.86|2824.86|2825.23|2825.23|2825.23|2825.23|2824.86|2824.86|0
1629295710000|2021-08-18 14:08:30|2825.46|2825.46|2825.48|2825.48|2825.63|2825.63|2825.42|2825.42|0
1629295720000|2021-08-18 14:08:40|2825.25|2825.25|2825.19|2825.19|2825.25|2825.25|2825.19|2825.19|0
1629295730000|2021-08-18 14:08:50|2825.2|2825.2|2826.04|2826.04|2826.04|2826.04|2825.2|2825.2|0
1629295740000|2021-08-18 14:09:00|2825.87|2825.87|2824.98|2824.98|2825.91|2825.91|2824.98|2824.98|0
1629295750000|2021-08-18 14:09:10|2824.97|2824.97|2825.57|2825.57|2825.57|2825.57|2824.97|2824.97|0
1629295760000|2021-08-18 14:09:20|2825.63|2825.63|2825.96|2825.96|2825.96|2825.96|2825.58|2825.58|0
1629295770000|2021-08-18 14:09:30|2826|2826|2826.29|2826.29|2826.29|2826.29|2826|2826|0
1629295780000|2021-08-18 14:09:40|2826.4|2826.4|2825.95|2825.95|2826.4|2826.4|2825.95|2825.95|0
1629295790000|2021-08-18 14:09:50|2825.67|2825.67|2825.45|2825.45|2825.67|2825.67|2825.45|2825.45|0
1629295800000|2021-08-18 14:10:00|2825.62|2825.62|2826.06|2826.06|2826.06|2826.06|2825.62|2825.62|0
1629295810000|2021-08-18 14:10:10|2825.94|2825.94|2826.22|2826.22|2826.22|2826.22|2825.72|2825.72|0
1629295820000|2021-08-18 14:10:20|2826.28|2826.28|2825.81|2825.81|2826.28|2826.28|2825.81|2825.81|0
1629295830000|2021-08-18 14:10:30|2825.98|2825.98|2826.07|2826.07|2826.07|2826.07|2825.98|2825.98|0
1629295840000|2021-08-18 14:10:40|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|2826.13|0
1629295850000|2021-08-18 14:10:50|2826.29|2826.29|2826.69|2826.69|2826.69|2826.69|2826.29|2826.29|0
1629295860000|2021-08-18 14:11:00|2826.8|2826.8|2826.73|2826.73|2826.82|2826.82|2826.65|2826.65|0
1629295870000|2021-08-18 14:11:10|2826.72|2826.72|2826.33|2826.33|2826.72|2826.72|2826.33|2826.33|0
1629295880000|2021-08-18 14:11:20|2826.39|2826.39|2826.33|2826.33|2826.39|2826.39|2826.28|2826.28|0
1629295890000|2021-08-18 14:11:30|2826.22|2826.22|2826.57|2826.57|2826.57|2826.57|2826|2826|0
1629295900000|2021-08-18 14:11:40|2826.9|2826.9|2826.23|2826.23|2826.9|2826.9|2826.23|2826.23|0
1629295910000|2021-08-18 14:11:50|2826.29|2826.29|2825.69|2825.69|2826.29|2826.29|2825.69|2825.69|0
1629295920000|2021-08-18 14:12:00|2825.86|2825.86|2825.9|2825.9|2825.9|2825.9|2825.86|2825.86|0
1629295930000|2021-08-18 14:12:10|2825.79|2825.79|2824.67|2824.67|2825.79|2825.79|2824.67|2824.67|0
1629295940000|2021-08-18 14:12:20|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|2824.72|0
1629295960000|2021-08-18 14:12:40|2824.49|2824.49|2823.99|2823.99|2824.49|2824.49|2823.99|2823.99|0
1629295970000|2021-08-18 14:12:50|2824.05|2824.05|2823.97|2823.97|2824.05|2824.05|2823.97|2823.97|0
1629295980000|2021-08-18 14:13:00|2823.91|2823.91|2824.44|2824.44|2824.44|2824.44|2823.91|2823.91|0
1629295990000|2021-08-18 14:13:10|2824.6|2824.6|2825.15|2825.15|2825.15|2825.15|2824.6|2824.6|0
1629296000000|2021-08-18 14:13:20|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|0
1629296010000|2021-08-18 14:13:30|2824.93|2824.93|2824.65|2824.65|2824.93|2824.93|2824.65|2824.65|0
1629296020000|2021-08-18 14:13:40|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|2824.59|0
1629296030000|2021-08-18 14:13:50|2824.67|2824.67|2824.85|2824.85|2824.85|2824.85|2824.67|2824.67|0
1629296040000|2021-08-18 14:14:00|2824.79|2824.79|2825.07|2825.07|2825.07|2825.07|2824.79|2824.79|0
1629296050000|2021-08-18 14:14:10|2825.08|2825.08|2825.17|2825.17|2825.17|2825.17|2825.08|2825.08|0
1629296070000|2021-08-18 14:14:30|2825.2|2825.2|2825.69|2825.69|2825.69|2825.69|2825.14|2825.14|0
1629296080000|2021-08-18 14:14:40|2825.73|2825.73|2825.69|2825.69|2825.73|2825.73|2825.69|2825.69|0
1629296090000|2021-08-18 14:14:50|2825.74|2825.74|2825.79|2825.79|2825.8|2825.8|2825.7|2825.7|0
1629296100000|2021-08-18 14:15:00|2825.85|2825.85|2826.13|2826.13|2826.13|2826.13|2825.8|2825.8|0
1629296110000|2021-08-18 14:15:10|2826.02|2826.02|2825.72|2825.72|2826.02|2826.02|2825.71|2825.71|0
1629296120000|2021-08-18 14:15:20|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|2825.78|0
1629296130000|2021-08-18 14:15:30|2825.67|2825.67|2825.11|2825.11|2825.67|2825.67|2825.11|2825.11|0
1629296140000|2021-08-18 14:15:40|2825.09|2825.09|2825.07|2825.07|2825.09|2825.09|2825.07|2825.07|0
1629296150000|2021-08-18 14:15:50|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|2825.18|0
1629296160000|2021-08-18 14:16:00|2825.01|2825.01|2823.63|2823.63|2825.01|2825.01|2823.63|2823.63|0
1629296170000|2021-08-18 14:16:10|2823.59|2823.59|2823.35|2823.35|2823.59|2823.59|2823.35|2823.35|0
1629296180000|2021-08-18 14:16:20|2823.18|2823.18|2822.39|2822.39|2823.18|2823.18|2822.39|2822.39|0
1629296190000|2021-08-18 14:16:30|2822.28|2822.28|2822.21|2822.21|2822.28|2822.28|2822.15|2822.15|0
1629296200000|2021-08-18 14:16:40|2821.55|2821.55|2822|2822|2822|2822|2821.52|2821.52|0
1629296210000|2021-08-18 14:16:50|2822.11|2822.11|2821.61|2821.61|2822.11|2822.11|2821.61|2821.61|0
1629296220000|2021-08-18 14:17:00|2821.55|2821.55|2821.28|2821.28|2821.55|2821.55|2821.28|2821.28|0
1629296240000|2021-08-18 14:17:20|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1629296250000|2021-08-18 14:17:30|2821.11|2821.11|2821.84|2821.84|2821.84|2821.84|2821.11|2821.11|0
1629296260000|2021-08-18 14:17:40|2822.17|2822.17|2822.68|2822.68|2822.68|2822.68|2822.17|2822.17|0
1629296270000|2021-08-18 14:17:50|2822.77|2822.77|2822.65|2822.65|2822.77|2822.77|2822.65|2822.65|0
1629296280000|2021-08-18 14:18:00|2822.59|2822.59|2822.48|2822.48|2822.59|2822.59|2822.37|2822.37|0
1629296290000|2021-08-18 14:18:10|2822.82|2822.82|2822.66|2822.66|2822.82|2822.82|2822.66|2822.66|0
1629296300000|2021-08-18 14:18:20|2822.16|2822.16|2822.12|2822.12|2822.16|2822.16|2822.12|2822.12|0
1629296310000|2021-08-18 14:18:30|2822.06|2822.06|2823.22|2823.22|2823.22|2823.22|2822.06|2822.06|0
1629296320000|2021-08-18 14:18:40|2823.16|2823.16|2823.17|2823.17|2823.22|2823.22|2823.16|2823.16|0
1629296330000|2021-08-18 14:18:50|2823.34|2823.34|2823.45|2823.45|2823.45|2823.45|2823.34|2823.34|0
1629296340000|2021-08-18 14:19:00|2823.5|2823.5|2823.78|2823.78|2823.78|2823.78|2823.5|2823.5|0
1629296350000|2021-08-18 14:19:10|2823.9|2823.9|2824.39|2824.39|2824.39|2824.39|2823.9|2823.9|0
1629296360000|2021-08-18 14:19:20|2824.45|2824.45|2824.34|2824.34|2824.45|2824.45|2824.19|2824.19|0
1629296370000|2021-08-18 14:19:30|2824.39|2824.39|2825.02|2825.02|2825.56|2825.56|2824.39|2824.39|0
1629296380000|2021-08-18 14:19:40|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|2825.1|0
1629296390000|2021-08-18 14:19:50|2824.94|2824.94|2824.79|2824.79|2824.99|2824.99|2824.77|2824.77|0
1629296400000|2021-08-18 14:20:00|2824.68|2824.68|2824.58|2824.58|2824.68|2824.68|2824.58|2824.58|0
1629296410000|2021-08-18 14:20:10|2824.46|2824.46|2824.72|2824.72|2824.72|2824.72|2824.46|2824.46|0
1629296420000|2021-08-18 14:20:20|2824.55|2824.55|2824.49|2824.49|2824.55|2824.55|2824.49|2824.49|0
1629296430000|2021-08-18 14:20:30|2824.6|2824.6|2824.72|2824.72|2824.72|2824.72|2824.6|2824.6|0
1629296440000|2021-08-18 14:20:40|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|2824.66|0
1629296450000|2021-08-18 14:20:50|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|2824.83|0
1629296460000|2021-08-18 14:21:00|2825.33|2825.33|2825.48|2825.48|2825.48|2825.48|2825.33|2825.33|0
1629296470000|2021-08-18 14:21:10|2825.43|2825.43|2826.39|2826.39|2826.39|2826.39|2825.43|2825.43|0
1629296480000|2021-08-18 14:21:20|2826.55|2826.55|2826.61|2826.61|2826.61|2826.61|2826.55|2826.55|0
1629296510000|2021-08-18 14:21:50|2826.55|2826.55|2826.38|2826.38|2826.55|2826.55|2826.38|2826.38|0
1629296520000|2021-08-18 14:22:00|2826.44|2826.44|2826.83|2826.83|2826.83|2826.83|2826.44|2826.44|0
1629296530000|2021-08-18 14:22:10|2826.66|2826.66|2826.72|2826.72|2826.72|2826.72|2826.66|2826.66|0
1629296540000|2021-08-18 14:22:20|2826.94|2826.94|2827.11|2827.11|2827.11|2827.11|2826.94|2826.94|0
1629296550000|2021-08-18 14:22:30|2827.27|2827.27|2827.47|2827.47|2827.47|2827.47|2827.27|2827.27|0
1629296560000|2021-08-18 14:22:40|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|2827.48|0
1629296580000|2021-08-18 14:23:00|2827.57|2827.57|2828.37|2828.37|2828.49|2828.49|2827.57|2827.57|0
1629296590000|2021-08-18 14:23:10|2828.46|2828.46|2828.71|2828.71|2828.71|2828.71|2828.46|2828.46|0
1629296600000|2021-08-18 14:23:20|2828.6|2828.6|2828.74|2828.74|2828.74|2828.74|2828.6|2828.6|0
1629296620000|2021-08-18 14:23:40|2828.5|2828.5|2827.88|2827.88|2828.5|2828.5|2827.8|2827.8|0
1629296630000|2021-08-18 14:23:50|2827.94|2827.94|2828.76|2828.76|2828.76|2828.76|2827.94|2827.94|0
1629296640000|2021-08-18 14:24:00|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|2828.64|0
1629296650000|2021-08-18 14:24:10|2828.59|2828.59|2828.14|2828.14|2828.59|2828.59|2828.14|2828.14|0
1629296660000|2021-08-18 14:24:20|2827.97|2827.97|2828.03|2828.03|2828.03|2828.03|2827.97|2827.97|0
1629296690000|2021-08-18 14:24:50|2827.86|2827.86|2828.19|2828.19|2828.35|2828.35|2827.86|2827.86|0
1629296700000|2021-08-18 14:25:00|2828.07|2828.07|2827.75|2827.75|2828.07|2828.07|2827.75|2827.75|0
1629296710000|2021-08-18 14:25:10|2827.69|2827.69|2828.24|2828.24|2828.24|2828.24|2827.69|2827.69|0
1629296720000|2021-08-18 14:25:20|2828.4|2828.4|2828.08|2828.08|2828.4|2828.4|2828.08|2828.08|0
1629296730000|2021-08-18 14:25:30|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|2828.24|0
1629296740000|2021-08-18 14:25:40|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|2828.3|0
1629296750000|2021-08-18 14:25:50|2828.13|2828.13|2828.47|2828.47|2828.47|2828.47|2828.13|2828.13|0
1629296760000|2021-08-18 14:26:00|2828.69|2828.69|2829.54|2829.54|2829.54|2829.54|2828.69|2828.69|0
1629296770000|2021-08-18 14:26:10|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|2830.04|0
1629296790000|2021-08-18 14:26:30|2830.1|2830.1|2830.04|2830.04|2830.1|2830.1|2830.04|2830.04|0
1629296800000|2021-08-18 14:26:40|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|2830.03|0
1629296810000|2021-08-18 14:26:50|2829.75|2829.75|2829.87|2829.87|2829.87|2829.87|2829.75|2829.75|0
1629296820000|2021-08-18 14:27:00|2829.53|2829.53|2829.49|2829.49|2829.53|2829.53|2829.44|2829.44|0
1629296830000|2021-08-18 14:27:10|2829.43|2829.43|2829.16|2829.16|2829.43|2829.43|2829.1|2829.1|0
1629296840000|2021-08-18 14:27:20|2829.11|2829.11|2829.27|2829.27|2829.27|2829.27|2829.11|2829.11|0
1629296850000|2021-08-18 14:27:30|2829.49|2829.49|2829.98|2829.98|2830.04|2830.04|2829.49|2829.49|0
1629296860000|2021-08-18 14:27:40|2829.93|2829.93|2830.23|2830.23|2830.23|2830.23|2829.9|2829.9|0
1629296870000|2021-08-18 14:27:50|2830.21|2830.21|2829.99|2829.99|2830.21|2830.21|2829.99|2829.99|0
1629296880000|2021-08-18 14:28:00|2830.04|2830.04|2829.94|2829.94|2830.11|2830.11|2829.94|2829.94|0
1629296890000|2021-08-18 14:28:10|2829.78|2829.78|2829.74|2829.74|2829.78|2829.78|2829.74|2829.74|0
1629296900000|2021-08-18 14:28:20|2829.85|2829.85|2829.68|2829.68|2829.85|2829.85|2829.68|2829.68|0
1629296910000|2021-08-18 14:28:30|2829.74|2829.74|2830.32|2830.32|2830.32|2830.32|2829.74|2829.74|0
1629296920000|2021-08-18 14:28:40|2830.49|2830.49|2830.12|2830.12|2830.49|2830.49|2830.1|2830.1|0
1629296930000|2021-08-18 14:28:50|2829.95|2829.95|2829.42|2829.42|2829.95|2829.95|2829.42|2829.42|0
1629296940000|2021-08-18 14:29:00|2829.31|2829.31|2829.59|2829.59|2829.59|2829.59|2829.25|2829.25|0
1629296950000|2021-08-18 14:29:10|2829.92|2829.92|2830.28|2830.28|2830.28|2830.28|2829.92|2829.92|0
1629296960000|2021-08-18 14:29:20|2830.39|2830.39|2830.23|2830.23|2830.39|2830.39|2830.23|2830.23|0
1629296970000|2021-08-18 14:29:30|2830.06|2830.06|2829.96|2829.96|2830.06|2830.06|2829.96|2829.96|0
1629296980000|2021-08-18 14:29:40|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|2830.02|0
1629296990000|2021-08-18 14:29:50|2829.98|2829.98|2829.23|2829.23|2829.98|2829.98|2829.23|2829.23|0
1629297000000|2021-08-18 14:30:00|2829.35|2829.35|2829.83|2829.83|2829.83|2829.83|2829.35|2829.35|0
1629297010000|2021-08-18 14:30:10|2829.89|2829.89|2829.71|2829.71|2829.89|2829.89|2829.71|2829.71|0
1629297020000|2021-08-18 14:30:20|2829.55|2829.55|2829.49|2829.49|2829.55|2829.55|2829.49|2829.49|0
1629297030000|2021-08-18 14:30:30|2829.43|2829.43|2829.26|2829.26|2829.43|2829.43|2829.26|2829.26|0
1629297040000|2021-08-18 14:30:40|2829.32|2829.32|2829.49|2829.49|2829.49|2829.49|2829.32|2829.32|0
1629297050000|2021-08-18 14:30:50|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|2829.97|0
1629297060000|2021-08-18 14:31:00|2830.03|2830.03|2830.11|2830.11|2830.2|2830.2|2830|2830|0
1629297070000|2021-08-18 14:31:10|2829.95|2829.95|2829.29|2829.29|2829.95|2829.95|2829.29|2829.29|0
1629297080000|2021-08-18 14:31:20|2829.35|2829.35|2829.29|2829.29|2829.35|2829.35|2829.24|2829.24|0
1629297100000|2021-08-18 14:31:40|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|2829.24|0
1629297110000|2021-08-18 14:31:50|2829.25|2829.25|2829.36|2829.36|2829.42|2829.42|2829.25|2829.25|0
1629297120000|2021-08-18 14:32:00|2829.3|2829.3|2828.32|2828.32|2829.3|2829.3|2828.32|2828.32|0
1629297130000|2021-08-18 14:32:10|2828.16|2828.16|2827.55|2827.55|2828.16|2828.16|2827.55|2827.55|0
1629297140000|2021-08-18 14:32:20|2827.46|2827.46|2827.74|2827.74|2827.74|2827.74|2827.35|2827.35|0
1629297150000|2021-08-18 14:32:30|2827.91|2827.91|2829.31|2829.31|2829.47|2829.47|2827.91|2827.91|0
1629297160000|2021-08-18 14:32:40|2829.39|2829.39|2829.39|2829.39|2829.57|2829.57|2829.23|2829.23|0
1629297180000|2021-08-18 14:33:00|2829.33|2829.33|2829.53|2829.53|2829.53|2829.53|2829.27|2829.27|0
1629297190000|2021-08-18 14:33:10|2829.98|2829.98|2830.17|2830.17|2830.23|2830.23|2829.98|2829.98|0
1629297200000|2021-08-18 14:33:20|2830.12|2830.12|2830.11|2830.11|2830.17|2830.17|2829.97|2829.97|0
1629297210000|2021-08-18 14:33:30|2830.06|2830.06|2830.81|2830.81|2830.81|2830.81|2830.06|2830.06|0
1629297230000|2021-08-18 14:33:50|2830.98|2830.98|2830.77|2830.77|2830.98|2830.98|2830.77|2830.77|0
1629297240000|2021-08-18 14:34:00|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|2830.94|0
1629297250000|2021-08-18 14:34:10|2831.03|2831.03|2831.02|2831.02|2831.35|2831.35|2831.02|2831.02|0
1629297260000|2021-08-18 14:34:20|2831.36|2831.36|2831.7|2831.7|2831.7|2831.7|2831.36|2831.36|0
1629297270000|2021-08-18 14:34:30|2831.81|2831.81|2831.56|2831.56|2831.81|2831.81|2831.56|2831.56|0
1629297280000|2021-08-18 14:34:40|2831.5|2831.5|2831.2|2831.2|2831.56|2831.56|2831.18|2831.18|0
1629297290000|2021-08-18 14:34:50|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|2831.15|0
1629297300000|2021-08-18 14:35:00|2831.43|2831.43|2831.37|2831.37|2831.6|2831.6|2831.21|2831.21|0
1629297310000|2021-08-18 14:35:10|2831.54|2831.54|2831.87|2831.87|2831.92|2831.92|2831.54|2831.54|0
1629297320000|2021-08-18 14:35:20|2832.08|2832.08|2832.61|2832.61|2832.61|2832.61|2832.08|2832.08|0
1629297330000|2021-08-18 14:35:30|2832.7|2832.7|2833.05|2833.05|2833.05|2833.05|2832.7|2832.7|0
1629297340000|2021-08-18 14:35:40|2833.22|2833.22|2833.01|2833.01|2833.22|2833.22|2833.01|2833.01|0
1629297350000|2021-08-18 14:35:50|2833.17|2833.17|2834.69|2834.69|2834.69|2834.69|2833.17|2833.17|0
1629297360000|2021-08-18 14:36:00|2835.02|2835.02|2835.49|2835.49|2835.49|2835.49|2835.02|2835.02|0
1629297370000|2021-08-18 14:36:10|2835.5|2835.5|2835.16|2835.16|2835.56|2835.56|2835.16|2835.16|0
1629297380000|2021-08-18 14:36:20|2835.18|2835.18|2835.24|2835.24|2835.24|2835.24|2835.18|2835.18|0
1629297390000|2021-08-18 14:36:30|2835.12|2835.12|2834.39|2834.39|2835.15|2835.15|2834.27|2834.27|0
1629297400000|2021-08-18 14:36:40|2834.27|2834.27|2834.45|2834.45|2834.45|2834.45|2834.27|2834.27|0
1629297410000|2021-08-18 14:36:50|2834.72|2834.72|2834.72|2834.72|2834.78|2834.78|2834.72|2834.72|0
1629297420000|2021-08-18 14:37:00|2834.97|2834.97|2835.15|2835.15|2835.32|2835.32|2834.97|2834.97|0
1629297430000|2021-08-18 14:37:10|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|2835.26|0
1629297440000|2021-08-18 14:37:20|2835.6|2835.6|2835.32|2835.32|2835.6|2835.6|2835.32|2835.32|0
1629297450000|2021-08-18 14:37:30|2835.37|2835.37|2835.21|2835.21|2835.44|2835.44|2835.21|2835.21|0
1629297470000|2021-08-18 14:37:50|2835.38|2835.38|2835.58|2835.58|2835.67|2835.67|2835.32|2835.32|0
1629297480000|2021-08-18 14:38:00|2835.24|2835.24|2835.08|2835.08|2835.41|2835.41|2835.08|2835.08|0
1629297490000|2021-08-18 14:38:10|2834.97|2834.97|2834.22|2834.22|2834.97|2834.97|2834.22|2834.22|0
1629297500000|2021-08-18 14:38:20|2834.16|2834.16|2834.62|2834.62|2834.62|2834.62|2834.16|2834.16|0
1629297510000|2021-08-18 14:38:30|2834.57|2834.57|2834.65|2834.65|2834.65|2834.65|2834.48|2834.48|0
1629297520000|2021-08-18 14:38:40|2834.76|2834.76|2834.6|2834.6|2834.76|2834.76|2834.6|2834.6|0
1629297540000|2021-08-18 14:39:00|2834.27|2834.27|2834.07|2834.07|2834.27|2834.27|2834.07|2834.07|0
1629297550000|2021-08-18 14:39:10|2834.4|2834.4|2834.76|2834.76|2834.76|2834.76|2834.4|2834.4|0
1629297560000|2021-08-18 14:39:20|2835.08|2835.08|2835.72|2835.72|2835.72|2835.72|2835.08|2835.08|0
1629297570000|2021-08-18 14:39:30|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|2835.76|0
1629297580000|2021-08-18 14:39:40|2835.7|2835.7|2835.93|2835.93|2835.93|2835.93|2835.7|2835.7|0
1629297590000|2021-08-18 14:39:50|2836.04|2836.04|2835.66|2835.66|2836.04|2836.04|2835.66|2835.66|0
1629297600000|2021-08-18 14:40:00|2835.74|2835.74|2834.84|2834.84|2835.74|2835.74|2834.78|2834.78|0
1629297610000|2021-08-18 14:40:10|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|2834.89|0
1629297620000|2021-08-18 14:40:20|2834.73|2834.73|2834.89|2834.89|2834.89|2834.89|2834.73|2834.73|0
1629297650000|2021-08-18 14:40:50|2834.86|2834.86|2834.99|2834.99|2834.99|2834.99|2834.78|2834.78|0
1629297660000|2021-08-18 14:41:00|2834.93|2834.93|2835.04|2835.04|2835.04|2835.04|2834.92|2834.92|0
1629297670000|2021-08-18 14:41:10|2835.15|2835.15|2835.32|2835.32|2835.32|2835.32|2835.15|2835.15|0
1629297680000|2021-08-18 14:41:20|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|2835.49|0
1629297690000|2021-08-18 14:41:30|2835.15|2835.15|2835.38|2835.38|2835.65|2835.65|2835.15|2835.15|0
1629297700000|2021-08-18 14:41:40|2835.21|2835.21|2835.24|2835.24|2835.24|2835.24|2835.19|2835.19|0
1629297710000|2021-08-18 14:41:50|2835.35|2835.35|2835.4|2835.4|2835.4|2835.4|2835.35|2835.35|0
1629297720000|2021-08-18 14:42:00|2835.74|2835.74|2835.63|2835.63|2835.74|2835.74|2835.57|2835.57|0
1629297740000|2021-08-18 14:42:20|2835.51|2835.51|2835.71|2835.71|2835.77|2835.77|2835.47|2835.47|0
1629297760000|2021-08-18 14:42:40|2835.48|2835.48|2835.2|2835.2|2835.48|2835.48|2835.2|2835.2|0
1629297770000|2021-08-18 14:42:50|2835.43|2835.43|2835.91|2835.91|2835.96|2835.96|2835.43|2835.43|0
1629297780000|2021-08-18 14:43:00|2835.8|2835.8|2835.84|2835.84|2835.84|2835.84|2835.8|2835.8|0
1629297790000|2021-08-18 14:43:10|2835.95|2835.95|2835.96|2835.96|2835.96|2835.96|2835.94|2835.94|0
1629297800000|2021-08-18 14:43:20|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|2835.93|0
1629297820000|2021-08-18 14:43:40|2836.04|2836.04|2835.42|2835.42|2836.21|2836.21|2835.42|2835.42|0
1629297830000|2021-08-18 14:43:50|2835.53|2835.53|2835.6|2835.6|2835.76|2835.76|2835.53|2835.53|0
1629297840000|2021-08-18 14:44:00|2835.31|2835.31|2834.58|2834.58|2835.31|2835.31|2834.58|2834.58|0
1629297850000|2021-08-18 14:44:10|2834.75|2834.75|2834.98|2834.98|2834.98|2834.98|2834.75|2834.75|0
1629297870000|2021-08-18 14:44:30|2834.86|2834.86|2834.48|2834.48|2834.86|2834.86|2834.48|2834.48|0
1629297890000|2021-08-18 14:44:50|2834.43|2834.43|2834.61|2834.61|2834.67|2834.67|2834.34|2834.34|0
1629297900000|2021-08-18 14:45:00|2834.57|2834.57|2834.51|2834.51|2834.57|2834.57|2834.36|2834.36|0
1629297910000|2021-08-18 14:45:10|2834.56|2834.56|2835.12|2835.12|2835.12|2835.12|2834.56|2834.56|0
1629297930000|2021-08-18 14:45:30|2835.29|2835.29|2835.12|2835.12|2835.29|2835.29|2835.12|2835.12|0
1629297940000|2021-08-18 14:45:40|2835.45|2835.45|2835.86|2835.86|2835.9|2835.9|2835.45|2835.45|0
1629297950000|2021-08-18 14:45:50|2836.28|2836.28|2836.54|2836.54|2836.54|2836.54|2836.28|2836.28|0
1629297960000|2021-08-18 14:46:00|2836.63|2836.63|2836.69|2836.69|2836.69|2836.69|2836.57|2836.57|0
1629297970000|2021-08-18 14:46:10|2836.52|2836.52|2836.69|2836.69|2836.69|2836.69|2836.52|2836.52|0
1629297980000|2021-08-18 14:46:20|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|2836.46|0
1629297990000|2021-08-18 14:46:30|2836.41|2836.41|2836.41|2836.41|2836.57|2836.57|2836.24|2836.24|0
1629298000000|2021-08-18 14:46:40|2836.43|2836.43|2836.71|2836.71|2836.71|2836.71|2836.43|2836.43|0
1629298010000|2021-08-18 14:46:50|2836.8|2836.8|2837.6|2837.6|2837.6|2837.6|2836.8|2836.8|0
1629298020000|2021-08-18 14:47:00|2837.65|2837.65|2837.69|2837.69|2837.69|2837.69|2837.65|2837.65|0
1629298030000|2021-08-18 14:47:10|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|2837.53|0
1629298040000|2021-08-18 14:47:20|2837.47|2837.47|2837.53|2837.53|2837.53|2837.53|2837.47|2837.47|0
1629298050000|2021-08-18 14:47:30|2837.58|2837.58|2837.42|2837.42|2837.58|2837.58|2837.42|2837.42|0
1629298060000|2021-08-18 14:47:40|2837.58|2837.58|2837.42|2837.42|2837.58|2837.58|2837.42|2837.42|0
1629298070000|2021-08-18 14:47:50|2837.14|2837.14|2837.19|2837.19|2837.19|2837.19|2837.14|2837.14|0
1629298080000|2021-08-18 14:48:00|2837.14|2837.14|2836.98|2836.98|2837.14|2837.14|2836.65|2836.65|0
1629298090000|2021-08-18 14:48:10|2836.87|2836.87|2836.76|2836.76|2836.87|2836.87|2836.76|2836.76|0
1629298110000|2021-08-18 14:48:30|2836.93|2836.93|2836.89|2836.89|2836.93|2836.93|2836.89|2836.89|0
1629298120000|2021-08-18 14:48:40|2836.94|2836.94|2836.9|2836.9|2836.94|2836.94|2836.9|2836.9|0
1629298130000|2021-08-18 14:48:50|2836.73|2836.73|2836.79|2836.79|2836.84|2836.84|2836.51|2836.51|0
1629298140000|2021-08-18 14:49:00|2836.83|2836.83|2836.84|2836.84|2836.84|2836.84|2836.73|2836.73|0
1629298150000|2021-08-18 14:49:10|2836.9|2836.9|2837.45|2837.45|2837.45|2837.45|2836.78|2836.78|0
1629298160000|2021-08-18 14:49:20|2837.56|2837.56|2837.55|2837.55|2837.6|2837.6|2837.55|2837.55|0
1629298170000|2021-08-18 14:49:30|2837.72|2837.72|2837.72|2837.72|2837.72|2837.72|2837.72|2837.72|0
1629298180000|2021-08-18 14:49:40|2837.66|2837.66|2837.61|2837.61|2837.66|2837.66|2837.49|2837.49|0
1629298190000|2021-08-18 14:49:50|2837.63|2837.63|2837.42|2837.42|2837.63|2837.63|2837.42|2837.42|0
1629298200000|2021-08-18 14:50:00|2837.37|2837.37|2837.23|2837.23|2837.37|2837.37|2837.2|2837.2|0
1629298210000|2021-08-18 14:50:10|2837.29|2837.29|2837.42|2837.42|2837.62|2837.62|2837.29|2837.29|0
1629298220000|2021-08-18 14:50:20|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|2837.47|0
1629298230000|2021-08-18 14:50:30|2837.53|2837.53|2838.62|2838.62|2838.62|2838.62|2837.53|2837.53|0
1629298240000|2021-08-18 14:50:40|2838.56|2838.56|2839.48|2839.48|2839.48|2839.48|2838.56|2838.56|0
1629298250000|2021-08-18 14:50:50|2839.15|2839.15|2839.37|2839.37|2839.37|2839.37|2838.98|2838.98|0
1629298260000|2021-08-18 14:51:00|2839.31|2839.31|2839.4|2839.4|2839.4|2839.4|2839.31|2839.31|0
1629298270000|2021-08-18 14:51:10|2839.46|2839.46|2840.6|2840.6|2840.6|2840.6|2839.46|2839.46|0
1629298280000|2021-08-18 14:51:20|2840.64|2840.64|2840.81|2840.81|2840.81|2840.81|2840.64|2840.64|0
1629298290000|2021-08-18 14:51:30|2840.6|2840.6|2840.27|2840.27|2840.6|2840.6|2840.27|2840.27|0
1629298300000|2021-08-18 14:51:40|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|2840.6|0
1629298310000|2021-08-18 14:51:50|2840.27|2840.27|2840.1|2840.1|2840.27|2840.27|2840.1|2840.1|0
1629298320000|2021-08-18 14:52:00|2840.08|2840.08|2838.8|2838.8|2840.08|2840.08|2838.8|2838.8|0
1629298330000|2021-08-18 14:52:10|2838.69|2838.69|2838.62|2838.62|2838.69|2838.69|2838.57|2838.57|0
1629298340000|2021-08-18 14:52:20|2838.94|2838.94|2839|2839|2839|2839|2838.94|2838.94|0
1629298350000|2021-08-18 14:52:30|2839.04|2839.04|2839.24|2839.24|2839.24|2839.24|2839.04|2839.04|0
1629298360000|2021-08-18 14:52:40|2839.12|2839.12|2839.4|2839.4|2839.4|2839.4|2839.01|2839.01|0
1629298370000|2021-08-18 14:52:50|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|2839.85|0
1629298380000|2021-08-18 14:53:00|2839.83|2839.83|2839.5|2839.5|2839.83|2839.83|2839.5|2839.5|0
1629298390000|2021-08-18 14:53:10|2839.48|2839.48|2839.34|2839.34|2839.48|2839.48|2839.34|2839.34|0
1629298400000|2021-08-18 14:53:20|2839.22|2839.22|2838.86|2838.86|2839.22|2839.22|2838.86|2838.86|0
1629298410000|2021-08-18 14:53:30|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|2838.7|0
1629298420000|2021-08-18 14:53:40|2838.53|2838.53|2838.36|2838.36|2838.86|2838.86|2838.36|2838.36|0
1629298430000|2021-08-18 14:53:50|2838.7|2838.7|2838.52|2838.52|2838.7|2838.7|2838.52|2838.52|0
1629298440000|2021-08-18 14:54:00|2838.36|2838.36|2838.63|2838.63|2838.64|2838.64|2838.24|2838.24|0
1629298450000|2021-08-18 14:54:10|2838.61|2838.61|2838.39|2838.39|2838.61|2838.61|2838.39|2838.39|0
1629298460000|2021-08-18 14:54:20|2838.44|2838.44|2837.75|2837.75|2838.44|2838.44|2837.75|2837.75|0
1629298470000|2021-08-18 14:54:30|2837.7|2837.7|2837.53|2837.53|2837.7|2837.7|2837.53|2837.53|0
1629298480000|2021-08-18 14:54:40|2836.96|2836.96|2837.3|2837.3|2837.3|2837.3|2836.96|2836.96|0
1629298490000|2021-08-18 14:54:50|2837.24|2837.24|2837.8|2837.8|2837.96|2837.96|2837.24|2837.24|0
1629298500000|2021-08-18 14:55:00|2838.13|2838.13|2838.26|2838.26|2838.26|2838.26|2838.04|2838.04|0
1629298510000|2021-08-18 14:55:10|2838.38|2838.38|2837.77|2837.77|2838.43|2838.43|2837.77|2837.77|0
1629298520000|2021-08-18 14:55:20|2837.71|2837.71|2837.61|2837.61|2837.71|2837.71|2837.61|2837.61|0
1629298530000|2021-08-18 14:55:30|2837.78|2837.78|2837.95|2837.95|2837.95|2837.95|2837.61|2837.61|0
1629298540000|2021-08-18 14:55:40|2837.89|2837.89|2837.67|2837.67|2837.89|2837.89|2837.55|2837.55|0
1629298550000|2021-08-18 14:55:50|2837.5|2837.5|2837.97|2837.97|2838.01|2838.01|2837.5|2837.5|0
1629298560000|2021-08-18 14:56:00|2838.13|2838.13|2838.12|2838.12|2838.13|2838.13|2838.07|2838.07|0
1629298570000|2021-08-18 14:56:10|2838.16|2838.16|2839.02|2839.02|2839.02|2839.02|2838.16|2838.16|0
1629298580000|2021-08-18 14:56:20|2838.96|2838.96|2839.23|2839.23|2839.23|2839.23|2838.96|2838.96|0
1629298590000|2021-08-18 14:56:30|2839.27|2839.27|2839.61|2839.61|2840.05|2840.05|2839.27|2839.27|0
1629298600000|2021-08-18 14:56:40|2839.67|2839.67|2839.72|2839.72|2839.72|2839.72|2839.67|2839.67|0
1629298610000|2021-08-18 14:56:50|2839.89|2839.89|2840|2840|2840|2840|2839.89|2839.89|0
1629298620000|2021-08-18 14:57:00|2840.22|2840.22|2840.93|2840.93|2840.93|2840.93|2840.22|2840.22|0
1629298630000|2021-08-18 14:57:10|2840.76|2840.76|2841.24|2841.24|2841.24|2841.24|2840.76|2840.76|0
1629298640000|2021-08-18 14:57:20|2841.18|2841.18|2841.13|2841.13|2841.18|2841.18|2841.13|2841.13|0
1629298650000|2021-08-18 14:57:30|2840.96|2840.96|2841.05|2841.05|2841.05|2841.05|2840.96|2840.96|0
1629298660000|2021-08-18 14:57:40|2841.1|2841.1|2840.9|2840.9|2841.1|2841.1|2840.9|2840.9|0
1629298670000|2021-08-18 14:57:50|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|2840.95|0
1629298680000|2021-08-18 14:58:00|2840.89|2840.89|2840.84|2840.84|2840.89|2840.89|2840.84|2840.84|0
1629298690000|2021-08-18 14:58:10|2840.75|2840.75|2840.5|2840.5|2840.75|2840.75|2840.16|2840.16|0
1629298710000|2021-08-18 14:58:30|2840.61|2840.61|2840.49|2840.49|2840.61|2840.61|2840.49|2840.49|0
1629298720000|2021-08-18 14:58:40|2840.65|2840.65|2840.54|2840.54|2840.65|2840.65|2840.54|2840.54|0
1629298730000|2021-08-18 14:58:50|2840.21|2840.21|2840.23|2840.23|2840.23|2840.23|2840.09|2840.09|0
1629298760000|2021-08-18 14:59:20|2840.29|2840.29|2840.61|2840.61|2840.67|2840.67|2840.29|2840.29|0
1629298770000|2021-08-18 14:59:30|2840.72|2840.72|2840.78|2840.78|2840.8|2840.8|2840.7|2840.7|0
1629298780000|2021-08-18 14:59:40|2840.8|2840.8|2840.68|2840.68|2840.8|2840.8|2840.68|2840.68|0
1629298790000|2021-08-18 14:59:50|2840.72|2840.72|2840.73|2840.73|2840.9|2840.9|2840.72|2840.72|0
1629298800000|2021-08-18 15:00:00|2840.84|2840.84|2840.52|2840.52|2841.07|2841.07|2840.52|2840.52|0
1629298810000|2021-08-18 15:00:10|2840.69|2840.69|2839.82|2839.82|2840.69|2840.69|2839.82|2839.82|0
1629298820000|2021-08-18 15:00:20|2839.71|2839.71|2839.74|2839.74|2839.74|2839.74|2839.71|2839.71|0
1629298830000|2021-08-18 15:00:30|2839.79|2839.79|2839.75|2839.75|2839.79|2839.79|2839.75|2839.75|0
1629298840000|2021-08-18 15:00:40|2839.92|2839.92|2840.25|2840.25|2840.25|2840.25|2839.92|2839.92|0
1629298850000|2021-08-18 15:00:50|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|2840.35|0
1629298860000|2021-08-18 15:01:00|2840.41|2840.41|2840.65|2840.65|2840.65|2840.65|2840.41|2840.41|0
1629298870000|2021-08-18 15:01:10|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|2840.54|0
1629298880000|2021-08-18 15:01:20|2840.37|2840.37|2840.51|2840.51|2840.51|2840.51|2840.37|2840.37|0
1629298890000|2021-08-18 15:01:30|2840.46|2840.46|2840.4|2840.4|2840.46|2840.46|2840.4|2840.4|0
1629298900000|2021-08-18 15:01:40|2840.46|2840.46|2840.34|2840.34|2840.46|2840.46|2840.34|2840.34|0
1629298910000|2021-08-18 15:01:50|2840.4|2840.4|2840.35|2840.35|2840.41|2840.41|2840.35|2840.35|0
1629298920000|2021-08-18 15:02:00|2840.74|2840.74|2841.29|2841.29|2841.45|2841.45|2840.74|2840.74|0
1629298930000|2021-08-18 15:02:10|2841.34|2841.34|2841.51|2841.51|2841.51|2841.51|2841.34|2841.34|0
1629298940000|2021-08-18 15:02:20|2841.55|2841.55|2842.41|2842.41|2842.41|2842.41|2841.55|2841.55|0
1629298950000|2021-08-18 15:02:30|2842.08|2842.08|2842.7|2842.7|2842.7|2842.7|2842.08|2842.08|0
1629298960000|2021-08-18 15:02:40|2842.78|2842.78|2842.84|2842.84|2842.84|2842.84|2842.78|2842.78|0
1629298980000|2021-08-18 15:03:00|2842.96|2842.96|2843.57|2843.57|2843.57|2843.57|2842.82|2842.82|0
1629298990000|2021-08-18 15:03:10|2843.51|2843.51|2844.48|2844.48|2844.65|2844.65|2843.51|2843.51|0
1629299000000|2021-08-18 15:03:20|2844.54|2844.54|2844.62|2844.62|2844.62|2844.62|2844.42|2844.42|0
1629299010000|2021-08-18 15:03:30|2844.66|2844.66|2844.75|2844.75|2844.75|2844.75|2844.66|2844.66|0
1629299020000|2021-08-18 15:03:40|2844.58|2844.58|2844.12|2844.12|2844.72|2844.72|2844.12|2844.12|0
1629299030000|2021-08-18 15:03:50|2844.06|2844.06|2844.46|2844.46|2844.5|2844.5|2844.06|2844.06|0
1629299040000|2021-08-18 15:04:00|2844.5|2844.5|2843.67|2843.67|2844.5|2844.5|2843.67|2843.67|0
1629299050000|2021-08-18 15:04:10|2844.11|2844.11|2844.44|2844.44|2844.5|2844.5|2844.11|2844.11|0
1629299060000|2021-08-18 15:04:20|2844.39|2844.39|2844.11|2844.11|2844.39|2844.39|2844.11|2844.11|0
1629299070000|2021-08-18 15:04:30|2844|2844|2843.8|2843.8|2844|2844|2843.8|2843.8|0
1629299080000|2021-08-18 15:04:40|2843.86|2843.86|2844.08|2844.08|2844.08|2844.08|2843.86|2843.86|0
1629299100000|2021-08-18 15:05:00|2844.48|2844.48|2844.5|2844.5|2844.52|2844.52|2844.46|2844.46|0
1629299110000|2021-08-18 15:05:10|2844.56|2844.56|2844.5|2844.5|2844.56|2844.56|2844.46|2844.46|0
1629299120000|2021-08-18 15:05:20|2844.89|2844.89|2844.97|2844.97|2844.97|2844.97|2844.89|2844.89|0
1629299130000|2021-08-18 15:05:30|2845.03|2845.03|2845.13|2845.13|2845.19|2845.19|2845.03|2845.03|0
1629299140000|2021-08-18 15:05:40|2845.08|2845.08|2844.91|2844.91|2845.08|2845.08|2844.91|2844.91|0
1629299150000|2021-08-18 15:05:50|2844.82|2844.82|2844.74|2844.74|2844.82|2844.82|2844.74|2844.74|0
1629299160000|2021-08-18 15:06:00|2844.68|2844.68|2844.48|2844.48|2844.77|2844.77|2844.48|2844.48|0
1629299170000|2021-08-18 15:06:10|2844.37|2844.37|2843.78|2843.78|2844.37|2844.37|2843.61|2843.61|0
1629299180000|2021-08-18 15:06:20|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|2843.94|0
1629299190000|2021-08-18 15:06:30|2844.28|2844.28|2845.32|2845.32|2845.52|2845.52|2844.28|2844.28|0
1629299200000|2021-08-18 15:06:40|2845.37|2845.37|2845.42|2845.42|2845.42|2845.42|2845.09|2845.09|0
1629299210000|2021-08-18 15:06:50|2845.26|2845.26|2845.01|2845.01|2845.32|2845.32|2845.01|2845.01|0
1629299220000|2021-08-18 15:07:00|2845.29|2845.29|2845.6|2845.6|2845.6|2845.6|2845.07|2845.07|0
1629299230000|2021-08-18 15:07:10|2845.76|2845.76|2846.9|2846.9|2846.9|2846.9|2845.76|2845.76|0
1629299240000|2021-08-18 15:07:20|2846.99|2846.99|2846.7|2846.7|2846.99|2846.99|2846.37|2846.37|0
1629299250000|2021-08-18 15:07:30|2846.76|2846.76|2846.36|2846.36|2846.8|2846.8|2846.36|2846.36|0
1629299260000|2021-08-18 15:07:40|2846.28|2846.28|2846.22|2846.22|2846.28|2846.28|2846.22|2846.22|0
1629299270000|2021-08-18 15:07:50|2846.37|2846.37|2845.98|2845.98|2846.37|2846.37|2845.98|2845.98|0
1629299280000|2021-08-18 15:08:00|2845.84|2845.84|2845.62|2845.62|2845.84|2845.84|2845.28|2845.28|0
1629299290000|2021-08-18 15:08:10|2845.68|2845.68|2846.07|2846.07|2846.07|2846.07|2845.68|2845.68|0
1629299300000|2021-08-18 15:08:20|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|2846.18|0
1629299320000|2021-08-18 15:08:40|2846.12|2846.12|2846.18|2846.18|2846.18|2846.18|2846.07|2846.07|0
1629299330000|2021-08-18 15:08:50|2846.23|2846.23|2847.72|2847.72|2847.72|2847.72|2846.23|2846.23|0
1629299340000|2021-08-18 15:09:00|2847.81|2847.81|2847.88|2847.88|2848.09|2848.09|2847.75|2847.75|0
1629299350000|2021-08-18 15:09:10|2847.84|2847.84|2848.3|2848.3|2848.3|2848.3|2847.84|2847.84|0
1629299360000|2021-08-18 15:09:20|2848.35|2848.35|2848.64|2848.64|2848.64|2848.64|2848.35|2848.35|0
1629299370000|2021-08-18 15:09:30|2848.69|2848.69|2847.05|2847.05|2848.69|2848.69|2847.05|2847.05|0
1629299380000|2021-08-18 15:09:40|2847.11|2847.11|2847.02|2847.02|2847.11|2847.11|2846.97|2846.97|0
1629299390000|2021-08-18 15:09:50|2846.97|2846.97|2847.35|2847.35|2847.36|2847.36|2846.97|2846.97|0
1629299400000|2021-08-18 15:10:00|2847.8|2847.8|2848.81|2848.81|2848.81|2848.81|2847.8|2847.8|0
1629299410000|2021-08-18 15:10:10|2848.86|2848.86|2848.27|2848.27|2848.86|2848.86|2848.21|2848.21|0
1629299420000|2021-08-18 15:10:20|2848.09|2848.09|2848.09|2848.09|2848.11|2848.11|2848.09|2848.09|0
1629299430000|2021-08-18 15:10:30|2848.05|2848.05|2847.8|2847.8|2848.05|2848.05|2847.8|2847.8|0
1629299440000|2021-08-18 15:10:40|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|2847.79|0
1629299450000|2021-08-18 15:10:50|2847.57|2847.57|2847.8|2847.8|2847.8|2847.8|2847.57|2847.57|0
1629299460000|2021-08-18 15:11:00|2847.71|2847.71|2847.16|2847.16|2847.71|2847.71|2847.08|2847.08|0
1629299480000|2021-08-18 15:11:20|2847|2847|2847|2847|2847|2847|2847|2847|0
1629299490000|2021-08-18 15:11:30|2846.96|2846.96|2846.84|2846.84|2847.01|2847.01|2846.84|2846.84|0
1629299500000|2021-08-18 15:11:40|2846.79|2846.79|2846.57|2846.57|2846.79|2846.79|2846.4|2846.4|0
1629299510000|2021-08-18 15:11:50|2846.95|2846.95|2846.61|2846.61|2847.11|2847.11|2846.61|2846.61|0
1629299520000|2021-08-18 15:12:00|2846.44|2846.44|2846.27|2846.27|2846.44|2846.44|2846.27|2846.27|0
1629299530000|2021-08-18 15:12:10|2846.33|2846.33|2846.16|2846.16|2846.33|2846.33|2846.16|2846.16|0
1629299540000|2021-08-18 15:12:20|2846.22|2846.22|2846.05|2846.05|2846.22|2846.22|2846.05|2846.05|0
1629299550000|2021-08-18 15:12:30|2845.99|2845.99|2845.21|2845.21|2845.99|2845.99|2845.21|2845.21|0
1629299560000|2021-08-18 15:12:40|2845.33|2845.33|2844.64|2844.64|2845.33|2845.33|2844.58|2844.58|0
1629299570000|2021-08-18 15:12:50|2844.58|2844.58|2844.37|2844.37|2844.58|2844.58|2844.37|2844.37|0
1629299580000|2021-08-18 15:13:00|2844.31|2844.31|2844.31|2844.31|2844.37|2844.37|2844.31|2844.31|0
1629299590000|2021-08-18 15:13:10|2844.15|2844.15|2843.85|2843.85|2844.15|2844.15|2843.79|2843.79|0
1629299600000|2021-08-18 15:13:20|2843.83|2843.83|2843.77|2843.77|2843.83|2843.83|2843.66|2843.66|0
1629299610000|2021-08-18 15:13:30|2843.83|2843.83|2844.27|2844.27|2844.6|2844.6|2843.83|2843.83|0
1629299630000|2021-08-18 15:13:50|2844.38|2844.38|2844.3|2844.3|2844.51|2844.51|2844.22|2844.22|0
1629299640000|2021-08-18 15:14:00|2845.13|2845.13|2845.51|2845.51|2845.51|2845.51|2844.96|2844.96|0
1629299650000|2021-08-18 15:14:10|2845.53|2845.53|2845.89|2845.89|2845.89|2845.89|2845.48|2845.48|0
1629299660000|2021-08-18 15:14:20|2845.94|2845.94|2845.92|2845.92|2845.94|2845.94|2845.83|2845.83|0
1629299670000|2021-08-18 15:14:30|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|2845.94|0
1629299680000|2021-08-18 15:14:40|2845.9|2845.9|2845.8|2845.8|2845.9|2845.9|2845.8|2845.8|0
1629299690000|2021-08-18 15:14:50|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|2845.75|0
1629299700000|2021-08-18 15:15:00|2845.58|2845.58|2844.29|2844.29|2845.58|2845.58|2844.29|2844.29|0
1629299710000|2021-08-18 15:15:10|2844.45|2844.45|2844.68|2844.68|2844.68|2844.68|2844.45|2844.45|0
1629299720000|2021-08-18 15:15:20|2844.84|2844.84|2845.77|2845.77|2845.83|2845.83|2844.84|2844.84|0
1629299740000|2021-08-18 15:15:40|2845.66|2845.66|2845.75|2845.75|2845.75|2845.75|2845.66|2845.66|0
1629299750000|2021-08-18 15:15:50|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|2845.69|0
1629299760000|2021-08-18 15:16:00|2845.52|2845.52|2845.39|2845.39|2845.58|2845.58|2845.39|2845.39|0
1629299770000|2021-08-18 15:16:10|2845.35|2845.35|2844.9|2844.9|2845.35|2845.35|2844.9|2844.9|0
1629299780000|2021-08-18 15:16:20|2845.01|2845.01|2845.18|2845.18|2845.18|2845.18|2845.01|2845.01|0
1629299790000|2021-08-18 15:16:30|2845.23|2845.23|2845.55|2845.55|2845.55|2845.55|2845.21|2845.21|0
1629299800000|2021-08-18 15:16:40|2845.21|2845.21|2845.13|2845.13|2845.21|2845.21|2845.13|2845.13|0
1629299810000|2021-08-18 15:16:50|2845.02|2845.02|2843.95|2843.95|2845.02|2845.02|2843.95|2843.95|0
1629299820000|2021-08-18 15:17:00|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|2844.07|0
1629299830000|2021-08-18 15:17:10|2844.03|2844.03|2844.09|2844.09|2844.09|2844.09|2844.03|2844.03|0
1629299840000|2021-08-18 15:17:20|2844.03|2844.03|2843.59|2843.59|2844.08|2844.08|2843.42|2843.42|0
1629299850000|2021-08-18 15:17:30|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|2843.53|0
1629299860000|2021-08-18 15:17:40|2843.7|2843.7|2844.47|2844.47|2844.47|2844.47|2843.7|2843.7|0
1629299870000|2021-08-18 15:17:50|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|2844.41|0
1629299880000|2021-08-18 15:18:00|2844.08|2844.08|2843.58|2843.58|2844.08|2844.08|2843.58|2843.58|0
1629299890000|2021-08-18 15:18:10|2843.75|2843.75|2843.58|2843.58|2843.75|2843.75|2843.58|2843.58|0
1629299900000|2021-08-18 15:18:20|2843.75|2843.75|2844.16|2844.16|2844.6|2844.6|2843.75|2843.75|0
1629299910000|2021-08-18 15:18:30|2844.11|2844.11|2844.05|2844.05|2844.11|2844.11|2844.05|2844.05|0
1629299920000|2021-08-18 15:18:40|2843.89|2843.89|2843.77|2843.77|2843.89|2843.89|2843.77|2843.77|0
1629299930000|2021-08-18 15:18:50|2843.72|2843.72|2843.8|2843.8|2843.8|2843.8|2843.45|2843.45|0
1629299940000|2021-08-18 15:19:00|2843.74|2843.74|2843.74|2843.74|2843.74|2843.74|2843.74|2843.74|0
1629299950000|2021-08-18 15:19:10|2843.78|2843.78|2843.73|2843.73|2843.9|2843.9|2843.73|2843.73|0
1629299960000|2021-08-18 15:19:20|2843.67|2843.67|2843.39|2843.39|2843.74|2843.74|2843.39|2843.39|0
1629299970000|2021-08-18 15:19:30|2843.05|2843.05|2843.01|2843.01|2843.05|2843.05|2843.01|2843.01|0
1629299980000|2021-08-18 15:19:40|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|2843.18|0
1629299990000|2021-08-18 15:19:50|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|2842.85|0
1629300000000|2021-08-18 15:20:00|2842.9|2842.9|2843.09|2843.09|2843.09|2843.09|2842.9|2842.9|0
1629300010000|2021-08-18 15:20:10|2843.05|2843.05|2843.39|2843.39|2843.39|2843.39|2843.05|2843.05|0
1629300020000|2021-08-18 15:20:20|2843.47|2843.47|2843.64|2843.64|2843.64|2843.64|2843.47|2843.47|0
1629300030000|2021-08-18 15:20:30|2843.47|2843.47|2843.22|2843.22|2843.47|2843.47|2843.22|2843.22|0
1629300040000|2021-08-18 15:20:40|2843.11|2843.11|2843.66|2843.66|2843.66|2843.66|2843.11|2843.11|0
1629300050000|2021-08-18 15:20:50|2843.64|2843.64|2843.92|2843.92|2843.93|2843.93|2843.64|2843.64|0
1629300060000|2021-08-18 15:21:00|2843.8|2843.8|2844.47|2844.47|2844.47|2844.47|2843.8|2843.8|0
1629300070000|2021-08-18 15:21:10|2844.13|2844.13|2844.23|2844.23|2844.23|2844.23|2844.13|2844.13|0
1629300080000|2021-08-18 15:21:20|2844.27|2844.27|2844.41|2844.41|2844.41|2844.41|2844.27|2844.27|0
1629300090000|2021-08-18 15:21:30|2844.37|2844.37|2843.93|2843.93|2844.37|2844.37|2843.93|2843.93|0
1629300100000|2021-08-18 15:21:40|2843.87|2843.87|2843.56|2843.56|2843.87|2843.87|2843.56|2843.56|0
1629300110000|2021-08-18 15:21:50|2843.39|2843.39|2843.06|2843.06|2843.39|2843.39|2843.06|2843.06|0
1629300120000|2021-08-18 15:22:00|2843.1|2843.1|2842.91|2842.91|2843.18|2843.18|2842.68|2842.68|0
1629300130000|2021-08-18 15:22:10|2843.08|2843.08|2843.6|2843.6|2843.63|2843.63|2843.08|2843.08|0
1629300140000|2021-08-18 15:22:20|2843.43|2843.43|2843.63|2843.63|2843.63|2843.63|2843.43|2843.43|0
1629300150000|2021-08-18 15:22:30|2843.3|2843.3|2843.61|2843.61|2843.63|2843.63|2843.3|2843.3|0
1629300160000|2021-08-18 15:22:40|2843.67|2843.67|2843.83|2843.83|2843.83|2843.83|2843.67|2843.67|0
1629300170000|2021-08-18 15:22:50|2843.85|2843.85|2843.55|2843.55|2843.85|2843.85|2843.35|2843.35|0
1629300180000|2021-08-18 15:23:00|2843.46|2843.46|2843.18|2843.18|2843.46|2843.46|2843.18|2843.18|0
1629300190000|2021-08-18 15:23:10|2843.2|2843.2|2843.19|2843.19|2843.2|2843.2|2843.18|2843.18|0
1629300200000|2021-08-18 15:23:20|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|2843.14|0
1629300210000|2021-08-18 15:23:30|2843.12|2843.12|2844.21|2844.21|2844.32|2844.32|2843.12|2843.12|0
1629300220000|2021-08-18 15:23:40|2844.15|2844.15|2843.76|2843.76|2844.15|2844.15|2843.76|2843.76|0
1629300230000|2021-08-18 15:23:50|2843.71|2843.71|2843.72|2843.72|2843.72|2843.72|2843.71|2843.71|0
1629300240000|2021-08-18 15:24:00|2843.61|2843.61|2843.86|2843.86|2843.86|2843.86|2843.61|2843.61|0
1629300250000|2021-08-18 15:24:10|2843.81|2843.81|2843.51|2843.51|2843.81|2843.81|2843.39|2843.39|0
1629300260000|2021-08-18 15:24:20|2843.53|2843.53|2843.66|2843.66|2843.66|2843.66|2843.53|2843.53|0
1629300270000|2021-08-18 15:24:30|2843.61|2843.61|2843.67|2843.67|2843.67|2843.67|2843.5|2843.5|0
1629300280000|2021-08-18 15:24:40|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|2843.56|0
1629300290000|2021-08-18 15:24:50|2843.72|2843.72|2843.42|2843.42|2843.72|2843.72|2843.34|2843.34|0
1629300300000|2021-08-18 15:25:00|2843.36|2843.36|2843.09|2843.09|2843.36|2843.36|2842.92|2842.92|0
1629300310000|2021-08-18 15:25:10|2843.06|2843.06|2843.23|2843.23|2843.23|2843.23|2843.06|2843.06|0
1629300320000|2021-08-18 15:25:20|2842.95|2842.95|2842.37|2842.37|2843.28|2843.28|2842.37|2842.37|0
1629300330000|2021-08-18 15:25:30|2842.43|2842.43|2842.86|2842.86|2842.92|2842.92|2842.43|2842.43|0
1629300340000|2021-08-18 15:25:40|2842.9|2842.9|2843.84|2843.84|2843.84|2843.84|2842.9|2842.9|0
1629300350000|2021-08-18 15:25:50|2843.88|2843.88|2844.07|2844.07|2844.07|2844.07|2843.88|2843.88|0
1629300360000|2021-08-18 15:26:00|2843.74|2843.74|2843.33|2843.33|2843.81|2843.81|2843.33|2843.33|0
1629300370000|2021-08-18 15:26:10|2843.38|2843.38|2843.68|2843.68|2843.68|2843.68|2843.34|2843.34|0
1629300380000|2021-08-18 15:26:20|2843.74|2843.74|2844.07|2844.07|2844.07|2844.07|2843.74|2843.74|0
1629300390000|2021-08-18 15:26:30|2844.01|2844.01|2844.28|2844.28|2844.28|2844.28|2844.01|2844.01|0
1629300400000|2021-08-18 15:26:40|2844.24|2844.24|2844.74|2844.74|2844.74|2844.74|2844.24|2844.24|0
1629300410000|2021-08-18 15:26:50|2845.07|2845.07|2844.9|2844.9|2845.07|2845.07|2844.9|2844.9|0
1629300420000|2021-08-18 15:27:00|2844.82|2844.82|2843.89|2843.89|2844.82|2844.82|2843.89|2843.89|0
1629300430000|2021-08-18 15:27:10|2843.91|2843.91|2843.83|2843.83|2843.91|2843.91|2843.83|2843.83|0
1629300440000|2021-08-18 15:27:20|2843.78|2843.78|2843.78|2843.78|2843.83|2843.83|2843.72|2843.72|0
1629300450000|2021-08-18 15:27:30|2843.86|2843.86|2843.72|2843.72|2843.92|2843.92|2843.64|2843.64|0
1629300460000|2021-08-18 15:27:40|2843.67|2843.67|2843.58|2843.58|2843.7|2843.7|2843.58|2843.58|0
1629300470000|2021-08-18 15:27:50|2843.56|2843.56|2843.26|2843.26|2843.59|2843.59|2843.26|2843.26|0
1629300480000|2021-08-18 15:28:00|2842.95|2842.95|2843.84|2843.84|2843.84|2843.84|2842.66|2842.66|0
1629300490000|2021-08-18 15:28:10|2843.95|2843.95|2844.63|2844.63|2844.63|2844.63|2843.95|2843.95|0
1629300500000|2021-08-18 15:28:20|2844.62|2844.62|2845.01|2845.01|2845.01|2845.01|2844.51|2844.51|0
1629300510000|2021-08-18 15:28:30|2844.99|2844.99|2844.8|2844.8|2845.04|2845.04|2844.8|2844.8|0
1629300520000|2021-08-18 15:28:40|2844.63|2844.63|2844.52|2844.52|2844.91|2844.91|2844.47|2844.47|0
1629300530000|2021-08-18 15:28:50|2844.5|2844.5|2844.36|2844.36|2844.5|2844.5|2844.36|2844.36|0
1629300540000|2021-08-18 15:29:00|2844.45|2844.45|2842.9|2842.9|2844.45|2844.45|2842.82|2842.82|0
1629300550000|2021-08-18 15:29:10|2843.01|2843.01|2843.4|2843.4|2843.57|2843.57|2843.01|2843.01|0
1629300560000|2021-08-18 15:29:20|2843.23|2843.23|2843.18|2843.18|2843.23|2843.23|2843.07|2843.07|0
1629300570000|2021-08-18 15:29:30|2843.23|2843.23|2842.71|2842.71|2843.23|2843.23|2842.69|2842.69|0
1629300580000|2021-08-18 15:29:40|2842.6|2842.6|2842.81|2842.81|2842.81|2842.81|2842.43|2842.43|0
1629300590000|2021-08-18 15:29:50|2842.98|2842.98|2842.16|2842.16|2842.98|2842.98|2842.16|2842.16|0
1629357300000|2021-08-19 07:15:00|2793.1|2793.1|2791.73|2791.73|2793.88|2793.88|2791.73|2791.73|0
1629357310000|2021-08-19 07:15:10|2791.75|2791.75|2790.46|2790.46|2791.75|2791.75|2790.46|2790.46|0
1629357320000|2021-08-19 07:15:20|2790.41|2790.41|2790.65|2790.65|2790.65|2790.65|2790.13|2790.13|0
1629357330000|2021-08-19 07:15:30|2790.71|2790.71|2791.2|2791.2|2791.53|2791.53|2790.71|2790.71|0
1629357340000|2021-08-19 07:15:40|2791.16|2791.16|2790.79|2790.79|2791.16|2791.16|2790.79|2790.79|0
1629357350000|2021-08-19 07:15:50|2790.3|2790.3|2790.9|2790.9|2790.9|2790.9|2790.3|2790.3|0
1629357360000|2021-08-19 07:16:00|2790.74|2790.74|2790.21|2790.21|2790.74|2790.74|2789.04|2789.04|0
1629357370000|2021-08-19 07:16:10|2790.38|2790.38|2789.87|2789.87|2790.38|2790.38|2789.87|2789.87|0
1629357380000|2021-08-19 07:16:20|2789.93|2789.93|2790.36|2790.36|2790.36|2790.36|2789.85|2789.85|0
1629357390000|2021-08-19 07:16:30|2790.25|2790.25|2790.02|2790.02|2790.25|2790.25|2789.91|2789.91|0
1629357400000|2021-08-19 07:16:40|2790.52|2790.52|2790.35|2790.35|2790.52|2790.52|2790.18|2790.18|0
1629357410000|2021-08-19 07:16:50|2790.18|2790.18|2790.69|2790.69|2791.03|2791.03|2790.18|2790.18|0
1629357420000|2021-08-19 07:17:00|2790.6|2790.6|2790.45|2790.45|2790.6|2790.6|2790.16|2790.16|0
1629357430000|2021-08-19 07:17:10|2790.95|2790.95|2791.69|2791.69|2791.86|2791.86|2790.95|2790.95|0
1629357440000|2021-08-19 07:17:20|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|0
1629357450000|2021-08-19 07:17:30|2791.74|2791.74|2790.93|2790.93|2791.74|2791.74|2790.93|2790.93|0
1629357460000|2021-08-19 07:17:40|2790.89|2790.89|2791.16|2791.16|2791.16|2791.16|2790.89|2790.89|0
1629357470000|2021-08-19 07:17:50|2791.49|2791.49|2791.53|2791.53|2791.62|2791.62|2791.37|2791.37|0
1629357480000|2021-08-19 07:18:00|2791.37|2791.37|2790.7|2790.7|2791.7|2791.7|2789.71|2789.71|0
1629357490000|2021-08-19 07:18:10|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1629357500000|2021-08-19 07:18:20|2790.9|2790.9|2792.41|2792.41|2792.64|2792.64|2790.9|2790.9|0
1629357510000|2021-08-19 07:18:30|2792.8|2792.8|2793.11|2793.11|2793.11|2793.11|2792.8|2792.8|0
1629357520000|2021-08-19 07:18:40|2793.29|2793.29|2794.39|2794.39|2794.45|2794.45|2793.29|2793.29|0
1629357530000|2021-08-19 07:18:50|2794.28|2794.28|2794.13|2794.13|2794.58|2794.58|2794.13|2794.13|0
1629357540000|2021-08-19 07:19:00|2794.24|2794.24|2793.37|2793.37|2794.3|2794.3|2793.37|2793.37|0
1629357550000|2021-08-19 07:19:10|2793.32|2793.32|2793.69|2793.69|2793.69|2793.69|2792.19|2792.19|0
1629357560000|2021-08-19 07:19:20|2794.08|2794.08|2794.12|2794.12|2794.12|2794.12|2794.08|2794.08|0
1629357570000|2021-08-19 07:19:30|2794.06|2794.06|2794.78|2794.78|2795.06|2795.06|2794.06|2794.06|0
1629357580000|2021-08-19 07:19:40|2795.07|2795.07|2795.01|2795.01|2795.07|2795.07|2795.01|2795.01|0
1629357590000|2021-08-19 07:19:50|2795.12|2795.12|2795.97|2795.97|2795.97|2795.97|2795.12|2795.12|0
1629357600000|2021-08-19 07:20:00|2795.56|2795.56|2795.17|2795.17|2795.56|2795.56|2795.06|2795.06|0
1629357610000|2021-08-19 07:20:10|2795.06|2795.06|2795.29|2795.29|2795.29|2795.29|2795.06|2795.06|0
1629357620000|2021-08-19 07:20:20|2795.64|2795.64|2795.8|2795.8|2795.8|2795.8|2795.6|2795.6|0
1629357630000|2021-08-19 07:20:30|2796.3|2796.3|2795.78|2795.78|2796.3|2796.3|2795.78|2795.78|0
1629357640000|2021-08-19 07:20:40|2795.95|2795.95|2795.85|2795.85|2795.95|2795.95|2795.63|2795.63|0
1629357660000|2021-08-19 07:21:00|2795.94|2795.94|2795.95|2795.95|2795.99|2795.99|2795.94|2795.94|0
1629357670000|2021-08-19 07:21:10|2796.01|2796.01|2797.53|2797.53|2797.53|2797.53|2796.01|2796.01|0
1629357680000|2021-08-19 07:21:20|2797.86|2797.86|2797.99|2797.99|2797.99|2797.99|2797.86|2797.86|0
1629357690000|2021-08-19 07:21:30|2797.83|2797.83|2796.87|2796.87|2798.15|2798.15|2796.87|2796.87|0
1629357700000|2021-08-19 07:21:40|2797.1|2797.1|2796.83|2796.83|2797.1|2797.1|2796.44|2796.44|0
1629357710000|2021-08-19 07:21:50|2796.79|2796.79|2794.84|2794.84|2796.79|2796.79|2794.84|2794.84|0
1629357720000|2021-08-19 07:22:00|2794.31|2794.31|2793.87|2793.87|2794.38|2794.38|2793.52|2793.52|0
1629357730000|2021-08-19 07:22:10|2793.76|2793.76|2792.9|2792.9|2793.76|2793.76|2792.9|2792.9|0
1629357740000|2021-08-19 07:22:20|2793.4|2793.4|2794.49|2794.49|2794.49|2794.49|2793.4|2793.4|0
1629357750000|2021-08-19 07:22:30|2794.43|2794.43|2794.23|2794.23|2794.6|2794.6|2794.23|2794.23|0
1629357760000|2021-08-19 07:22:40|2794.32|2794.32|2794.55|2794.55|2794.66|2794.66|2794.32|2794.32|0
1629357770000|2021-08-19 07:22:50|2794.49|2794.49|2794.67|2794.67|2794.67|2794.67|2794.44|2794.44|0
1629357780000|2021-08-19 07:23:00|2794.73|2794.73|2794.32|2794.32|2794.73|2794.73|2794.31|2794.31|0
1629357790000|2021-08-19 07:23:10|2794.48|2794.48|2793.38|2793.38|2794.54|2794.54|2793.38|2793.38|0
1629357800000|2021-08-19 07:23:20|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|2793.88|0
1629357810000|2021-08-19 07:23:30|2793.72|2793.72|2793.71|2793.71|2793.72|2793.72|2793.38|2793.38|0
1629357820000|2021-08-19 07:23:40|2793.62|2793.62|2793.46|2793.46|2793.62|2793.62|2793.46|2793.46|0
1629357830000|2021-08-19 07:23:50|2793.4|2793.4|2793.26|2793.26|2793.4|2793.4|2792.95|2792.95|0
1629357840000|2021-08-19 07:24:00|2793.59|2793.59|2794.93|2794.93|2795.21|2795.21|2793.59|2793.59|0
1629357850000|2021-08-19 07:24:10|2795.05|2795.05|2795.13|2795.13|2795.21|2795.21|2795.05|2795.05|0
1629357860000|2021-08-19 07:24:20|2794.96|2794.96|2795.4|2795.4|2795.4|2795.4|2794.96|2794.96|0
1629357880000|2021-08-19 07:24:40|2794.82|2794.82|2794.44|2794.44|2795.02|2795.02|2794.44|2794.44|0
1629357890000|2021-08-19 07:24:50|2794.41|2794.41|2794|2794|2794.41|2794.41|2794|2794|0
1629357900000|2021-08-19 07:25:00|2793.98|2793.98|2794.1|2794.1|2794.1|2794.1|2793.94|2793.94|0
1629357910000|2021-08-19 07:25:10|2794.16|2794.16|2793.96|2793.96|2794.16|2794.16|2793.8|2793.8|0
1629357920000|2021-08-19 07:25:20|2793.73|2793.73|2793.35|2793.35|2793.73|2793.73|2793.02|2793.02|0
1629357930000|2021-08-19 07:25:30|2793.26|2793.26|2792.49|2792.49|2793.26|2793.26|2792.49|2792.49|0
1629357940000|2021-08-19 07:25:40|2792.07|2792.07|2791.4|2791.4|2792.07|2792.07|2790.67|2790.67|0
1629357950000|2021-08-19 07:25:50|2791.51|2791.51|2792.32|2792.32|2792.32|2792.32|2791.51|2791.51|0
1629357960000|2021-08-19 07:26:00|2792.16|2792.16|2792.43|2792.43|2792.43|2792.43|2792.16|2792.16|0
1629357970000|2021-08-19 07:26:10|2792.49|2792.49|2792.4|2792.4|2792.49|2792.49|2792.4|2792.4|0
1629357980000|2021-08-19 07:26:20|2792.07|2792.07|2791.35|2791.35|2792.07|2792.07|2791.35|2791.35|0
1629357990000|2021-08-19 07:26:30|2791.18|2791.18|2791.32|2791.32|2791.34|2791.34|2790.78|2790.78|0
1629358000000|2021-08-19 07:26:40|2791.2|2791.2|2791.45|2791.45|2791.45|2791.45|2791.17|2791.17|0
1629358010000|2021-08-19 07:26:50|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|0
1629358020000|2021-08-19 07:27:00|2791.37|2791.37|2791.02|2791.02|2791.37|2791.37|2791.02|2791.02|0
1629358030000|2021-08-19 07:27:10|2790.85|2790.85|2790.97|2790.97|2790.97|2790.97|2790.64|2790.64|0
1629358040000|2021-08-19 07:27:20|2790.7|2790.7|2790.28|2790.28|2790.7|2790.7|2790.2|2790.2|0
1629358050000|2021-08-19 07:27:30|2790.34|2790.34|2790.79|2790.79|2790.79|2790.79|2790.34|2790.34|0
1629358060000|2021-08-19 07:27:40|2790.84|2790.84|2791.09|2791.09|2791.28|2791.28|2790.84|2790.84|0
1629358070000|2021-08-19 07:27:50|2791.76|2791.76|2792.1|2792.1|2792.1|2792.1|2791.76|2791.76|0
1629358080000|2021-08-19 07:28:00|2792.16|2792.16|2793.48|2793.48|2793.48|2793.48|2792.16|2792.16|0
1629358090000|2021-08-19 07:28:10|2793.2|2793.2|2793.28|2793.28|2793.56|2793.56|2793.16|2793.16|0
1629358100000|2021-08-19 07:28:20|2793.11|2793.11|2792.97|2792.97|2793.11|2793.11|2792.75|2792.75|0
1629358120000|2021-08-19 07:28:40|2793.14|2793.14|2793.18|2793.18|2793.18|2793.18|2793.14|2793.14|0
1629358130000|2021-08-19 07:28:50|2793.35|2793.35|2793.85|2793.85|2794.43|2794.43|2793.35|2793.35|0
1629358140000|2021-08-19 07:29:00|2793.8|2793.8|2793.42|2793.42|2793.8|2793.8|2793.42|2793.42|0
1629358150000|2021-08-19 07:29:10|2793.59|2793.59|2793.62|2793.62|2793.87|2793.87|2793.59|2793.59|0
1629358160000|2021-08-19 07:29:20|2793.73|2793.73|2793.79|2793.79|2793.79|2793.79|2793.73|2793.73|0
1629358170000|2021-08-19 07:29:30|2793.8|2793.8|2793.97|2793.97|2793.97|2793.97|2793.8|2793.8|0
1629358180000|2021-08-19 07:29:40|2794.05|2794.05|2796.07|2796.07|2796.07|2796.07|2794.05|2794.05|0
1629358190000|2021-08-19 07:29:50|2796.23|2796.23|2796.86|2796.86|2797.24|2797.24|2796.23|2796.23|0
1629358200000|2021-08-19 07:30:00|2796.8|2796.8|2795.39|2795.39|2796.8|2796.8|2795.39|2795.39|0
1629358210000|2021-08-19 07:30:10|2795.3|2795.3|2795.44|2795.44|2795.44|2795.44|2795.3|2795.3|0
1629358220000|2021-08-19 07:30:20|2795.78|2795.78|2795.17|2795.17|2795.78|2795.78|2795.17|2795.17|0
1629358240000|2021-08-19 07:30:40|2795|2795|2793.68|2793.68|2795|2795|2793.68|2793.68|0
1629358250000|2021-08-19 07:30:50|2794.02|2794.02|2793.91|2793.91|2794.02|2794.02|2793.91|2793.91|0
1629358260000|2021-08-19 07:31:00|2793.49|2793.49|2793.6|2793.6|2793.82|2793.82|2793.49|2793.49|0
1629358270000|2021-08-19 07:31:10|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|0
1629358280000|2021-08-19 07:31:20|2793.86|2793.86|2793.7|2793.7|2793.86|2793.86|2793.7|2793.7|0
1629358290000|2021-08-19 07:31:30|2793.53|2793.53|2792.94|2792.94|2793.53|2793.53|2792.94|2792.94|0
1629358300000|2021-08-19 07:31:40|2793.05|2793.05|2792.85|2792.85|2793.05|2793.05|2792.85|2792.85|0
1629358310000|2021-08-19 07:31:50|2793.19|2793.19|2793.96|2793.96|2793.96|2793.96|2793.19|2793.19|0
1629358320000|2021-08-19 07:32:00|2794.14|2794.14|2794.26|2794.26|2794.26|2794.26|2794.08|2794.08|0
1629358330000|2021-08-19 07:32:10|2794.49|2794.49|2794.41|2794.41|2794.54|2794.54|2794.41|2794.41|0
1629358340000|2021-08-19 07:32:20|2794.47|2794.47|2794.76|2794.76|2794.76|2794.76|2794.26|2794.26|0
1629358360000|2021-08-19 07:32:40|2794.43|2794.43|2793.85|2793.85|2794.43|2794.43|2793.85|2793.85|0
1629358370000|2021-08-19 07:32:50|2793.58|2793.58|2792.07|2792.07|2793.58|2793.58|2791.95|2791.95|0
1629358390000|2021-08-19 07:33:10|2792.24|2792.24|2791.2|2791.2|2792.24|2792.24|2791.2|2791.2|0
1629358400000|2021-08-19 07:33:20|2791.03|2791.03|2790.52|2790.52|2791.03|2791.03|2790.52|2790.52|0
1629358410000|2021-08-19 07:33:30|2790.69|2790.69|2789.85|2789.85|2790.69|2790.69|2789.74|2789.74|0
1629358420000|2021-08-19 07:33:40|2790.02|2790.02|2790.35|2790.35|2790.35|2790.35|2790.02|2790.02|0
1629358430000|2021-08-19 07:33:50|2790.02|2790.02|2789.86|2789.86|2790.02|2790.02|2789.86|2789.86|0
1629358440000|2021-08-19 07:34:00|2789.54|2789.54|2789.44|2789.44|2789.54|2789.54|2789.13|2789.13|0
1629358450000|2021-08-19 07:34:10|2789.48|2789.48|2789.81|2789.81|2789.81|2789.81|2789.48|2789.48|0
1629358460000|2021-08-19 07:34:20|2789.59|2789.59|2789.75|2789.75|2789.75|2789.75|2789.59|2789.59|0
1629358470000|2021-08-19 07:34:30|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.53|2789.53|0
1629358480000|2021-08-19 07:34:40|2789.86|2789.86|2790.51|2790.51|2790.51|2790.51|2789.86|2789.86|0
1629358490000|2021-08-19 07:34:50|2790.56|2790.56|2790.32|2790.32|2790.56|2790.56|2790.32|2790.32|0
1629358500000|2021-08-19 07:35:00|2790.26|2790.26|2789.76|2789.76|2790.26|2790.26|2789.7|2789.7|0
1629358510000|2021-08-19 07:35:10|2789.71|2789.71|2789.84|2789.84|2789.84|2789.84|2789.71|2789.71|0
1629358530000|2021-08-19 07:35:30|2790.62|2790.62|2790.4|2790.4|2790.62|2790.62|2790.29|2790.29|0
1629358550000|2021-08-19 07:35:50|2790.45|2790.45|2790.53|2790.53|2790.53|2790.53|2790.34|2790.34|0
1629358560000|2021-08-19 07:36:00|2790.7|2790.7|2789.22|2789.22|2791.15|2791.15|2789.22|2789.22|0
1629358570000|2021-08-19 07:36:10|2788.97|2788.97|2789.17|2789.17|2789.17|2789.17|2788.95|2788.95|0
1629358580000|2021-08-19 07:36:20|2788.73|2788.73|2789.87|2789.87|2789.87|2789.87|2788.57|2788.57|0
1629358590000|2021-08-19 07:36:30|2789.37|2789.37|2788.86|2788.86|2789.37|2789.37|2788.86|2788.86|0
1629358600000|2021-08-19 07:36:40|2788.69|2788.69|2788.87|2788.87|2788.87|2788.87|2788.69|2788.69|0
1629358610000|2021-08-19 07:36:50|2788.81|2788.81|2787.75|2787.75|2788.87|2788.87|2787.75|2787.75|0
1629358620000|2021-08-19 07:37:00|2787.67|2787.67|2787.98|2787.98|2787.98|2787.98|2787.56|2787.56|0
1629358630000|2021-08-19 07:37:10|2788.48|2788.48|2787.44|2787.44|2788.48|2788.48|2787.44|2787.44|0
1629358640000|2021-08-19 07:37:20|2787.67|2787.67|2787.95|2787.95|2787.95|2787.95|2787.67|2787.67|0
1629358650000|2021-08-19 07:37:30|2788.03|2788.03|2788.08|2788.08|2788.09|2788.09|2787.92|2787.92|0
1629358660000|2021-08-19 07:37:40|2787.75|2787.75|2787.78|2787.78|2787.87|2787.87|2787.75|2787.75|0
1629358670000|2021-08-19 07:37:50|2788|2788|2788|2788|2788|2788|2788|2788|0
1629358680000|2021-08-19 07:38:00|2788.06|2788.06|2787.89|2787.89|2788.34|2788.34|2787.89|2787.89|0
1629358690000|2021-08-19 07:38:10|2788.06|2788.06|2788.74|2788.74|2788.74|2788.74|2787.89|2787.89|0
1629358700000|2021-08-19 07:38:20|2788.41|2788.41|2787.74|2787.74|2788.41|2788.41|2787.74|2787.74|0
1629358710000|2021-08-19 07:38:30|2787.8|2787.8|2788.36|2788.36|2788.36|2788.36|2787.8|2787.8|0
1629358720000|2021-08-19 07:38:40|2788.4|2788.4|2789.4|2789.4|2789.4|2789.4|2788.4|2788.4|0
1629358730000|2021-08-19 07:38:50|2789.74|2789.74|2790.98|2790.98|2790.98|2790.98|2789.74|2789.74|0
1629358740000|2021-08-19 07:39:00|2790.75|2790.75|2790.88|2790.88|2790.88|2790.88|2790.66|2790.66|0
1629358750000|2021-08-19 07:39:10|2790.72|2790.72|2790.8|2790.8|2790.8|2790.8|2790.72|2790.72|0
1629358760000|2021-08-19 07:39:20|2791.02|2791.02|2792.43|2792.43|2792.43|2792.43|2791.02|2791.02|0
1629358770000|2021-08-19 07:39:30|2792.6|2792.6|2793.09|2793.09|2793.37|2793.37|2792.35|2792.35|0
1629358780000|2021-08-19 07:39:40|2793.03|2793.03|2793.03|2793.03|2793.14|2793.14|2792.98|2792.98|0
1629358800000|2021-08-19 07:40:00|2793.2|2793.2|2791.92|2791.92|2793.2|2793.2|2791.92|2791.92|0
1629358810000|2021-08-19 07:40:10|2792.03|2792.03|2792.12|2792.12|2792.18|2792.18|2792.01|2792.01|0
1629358820000|2021-08-19 07:40:20|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|0
1629358830000|2021-08-19 07:40:30|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|2792.85|0
1629358840000|2021-08-19 07:40:40|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|0
1629358860000|2021-08-19 07:41:00|2792.78|2792.78|2794|2794|2794.17|2794.17|2792.78|2792.78|0
1629358870000|2021-08-19 07:41:10|2793.75|2793.75|2793.59|2793.59|2793.75|2793.75|2793.59|2793.59|0
1629358880000|2021-08-19 07:41:20|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|2793.47|0
1629358890000|2021-08-19 07:41:30|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|0
1629358900000|2021-08-19 07:41:40|2793.47|2793.47|2793.56|2793.56|2793.56|2793.56|2793.47|2793.47|0
1629358910000|2021-08-19 07:41:50|2793.73|2793.73|2793.34|2793.34|2793.73|2793.73|2793.34|2793.34|0
1629358920000|2021-08-19 07:42:00|2793.01|2793.01|2792.16|2792.16|2793.01|2793.01|2792.16|2792.16|0
1629358930000|2021-08-19 07:42:10|2792.1|2792.1|2791.34|2791.34|2792.1|2792.1|2791.34|2791.34|0
1629358940000|2021-08-19 07:42:20|2791.25|2791.25|2790.58|2790.58|2791.25|2791.25|2790.36|2790.36|0
1629358950000|2021-08-19 07:42:30|2790.51|2790.51|2790.46|2790.46|2790.51|2790.51|2790.46|2790.46|0
1629358960000|2021-08-19 07:42:40|2790.25|2790.25|2789.19|2789.19|2790.25|2790.25|2788.69|2788.69|0
1629358970000|2021-08-19 07:42:50|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1629358980000|2021-08-19 07:43:00|2789.08|2789.08|2787.99|2787.99|2789.08|2789.08|2787.99|2787.99|0
1629358990000|2021-08-19 07:43:10|2787.81|2787.81|2787.58|2787.58|2787.81|2787.81|2787.54|2787.54|0
1629359000000|2021-08-19 07:43:20|2787.25|2787.25|2787.51|2787.51|2787.64|2787.64|2787.14|2787.14|0
1629359010000|2021-08-19 07:43:30|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|0
1629359020000|2021-08-19 07:43:40|2787.38|2787.38|2788.55|2788.55|2788.55|2788.55|2787.38|2787.38|0
1629359040000|2021-08-19 07:44:00|2788.6|2788.6|2788.35|2788.35|2788.6|2788.6|2788.35|2788.35|0
1629359050000|2021-08-19 07:44:10|2788.52|2788.52|2789.36|2789.36|2789.36|2789.36|2788.52|2788.52|0
1629359060000|2021-08-19 07:44:20|2789.46|2789.46|2789.42|2789.42|2789.46|2789.46|2789.42|2789.42|0
1629359070000|2021-08-19 07:44:30|2790.03|2790.03|2790.29|2790.29|2790.46|2790.46|2789.96|2789.96|0
1629359080000|2021-08-19 07:44:40|2790.42|2790.42|2791.04|2791.04|2791.04|2791.04|2790.42|2790.42|0
1629359100000|2021-08-19 07:45:00|2790.92|2790.92|2791.28|2791.28|2791.42|2791.42|2790.92|2790.92|0
1629359110000|2021-08-19 07:45:10|2791.33|2791.33|2790.63|2790.63|2791.33|2791.33|2790.63|2790.63|0
1629359120000|2021-08-19 07:45:20|2790.69|2790.69|2790.86|2790.86|2790.86|2790.86|2790.69|2790.69|0
1629359130000|2021-08-19 07:45:30|2790.9|2790.9|2790.77|2790.77|2790.9|2790.9|2790.77|2790.77|0
1629359140000|2021-08-19 07:45:40|2790.94|2790.94|2790.8|2790.8|2790.94|2790.94|2790.77|2790.77|0
1629359150000|2021-08-19 07:45:50|2790.6|2790.6|2790.76|2790.76|2791.09|2791.09|2790.6|2790.6|0
1629359160000|2021-08-19 07:46:00|2790.71|2790.71|2789.89|2789.89|2790.87|2790.87|2789.89|2789.89|0
1629359170000|2021-08-19 07:46:10|2789.84|2789.84|2790.88|2790.88|2790.88|2790.88|2789.84|2789.84|0
1629359190000|2021-08-19 07:46:30|2790.67|2790.67|2790.42|2790.42|2790.67|2790.67|2789.95|2789.95|0
1629359200000|2021-08-19 07:46:40|2790.09|2790.09|2790.81|2790.81|2790.81|2790.81|2790.09|2790.09|0
1629359210000|2021-08-19 07:46:50|2790.86|2790.86|2790.53|2790.53|2790.86|2790.86|2790.53|2790.53|0
1629359220000|2021-08-19 07:47:00|2790.59|2790.59|2789.89|2789.89|2790.59|2790.59|2789.89|2789.89|0
1629359230000|2021-08-19 07:47:10|2789.95|2789.95|2790.4|2790.4|2790.4|2790.4|2789.95|2789.95|0
1629359240000|2021-08-19 07:47:20|2790.45|2790.45|2790.79|2790.79|2790.79|2790.79|2790.45|2790.45|0
1629359250000|2021-08-19 07:47:30|2790.67|2790.67|2791.05|2791.05|2791.17|2791.17|2790.67|2790.67|0
1629359260000|2021-08-19 07:47:40|2791.14|2791.14|2791.84|2791.84|2791.84|2791.84|2791.14|2791.14|0
1629359270000|2021-08-19 07:47:50|2792.34|2792.34|2792.14|2792.14|2792.34|2792.34|2792.14|2792.14|0
1629359280000|2021-08-19 07:48:00|2792.19|2792.19|2792.09|2792.09|2792.19|2792.19|2791.86|2791.86|0
1629359290000|2021-08-19 07:48:10|2792.42|2792.42|2793.18|2793.18|2793.18|2793.18|2792.4|2792.4|0
1629359300000|2021-08-19 07:48:20|2793.14|2793.14|2793.67|2793.67|2793.67|2793.67|2793.03|2793.03|0
1629359310000|2021-08-19 07:48:30|2794.33|2794.33|2794.21|2794.21|2794.69|2794.69|2794.21|2794.21|0
1629359320000|2021-08-19 07:48:40|2794.29|2794.29|2794.68|2794.68|2794.68|2794.68|2794.29|2794.29|0
1629359330000|2021-08-19 07:48:50|2795.01|2795.01|2796.38|2796.38|2796.46|2796.46|2795.01|2795.01|0
1629359340000|2021-08-19 07:49:00|2796.43|2796.43|2797.37|2797.37|2797.37|2797.37|2796.43|2796.43|0
1629359350000|2021-08-19 07:49:10|2797.42|2797.42|2797.15|2797.15|2798.44|2798.44|2797.15|2797.15|0
1629359360000|2021-08-19 07:49:20|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1629359370000|2021-08-19 07:49:30|2797.7|2797.7|2799.4|2799.4|2799.62|2799.62|2797.7|2797.7|0
1629359380000|2021-08-19 07:49:40|2799.32|2799.32|2800.06|2800.06|2800.23|2800.23|2799.32|2799.32|0
1629359390000|2021-08-19 07:49:50|2799.95|2799.95|2799.88|2799.88|2799.95|2799.95|2799.83|2799.83|0
1629359400000|2021-08-19 07:50:00|2800.3|2800.3|2800.85|2800.85|2800.85|2800.85|2799.97|2799.97|0
1629359420000|2021-08-19 07:50:20|2800.96|2800.96|2801.24|2801.24|2801.24|2801.24|2800.96|2800.96|0
1629359430000|2021-08-19 07:50:30|2801.9|2801.9|2801.18|2801.18|2801.9|2801.9|2801.18|2801.18|0
1629359440000|2021-08-19 07:50:40|2801.4|2801.4|2801.01|2801.01|2801.4|2801.4|2801.01|2801.01|0
1629359450000|2021-08-19 07:50:50|2801.06|2801.06|2800.56|2800.56|2801.06|2801.06|2800.56|2800.56|0
1629359460000|2021-08-19 07:51:00|2800.23|2800.23|2799|2799|2800.23|2800.23|2799|2799|0
1629359470000|2021-08-19 07:51:10|2798.97|2798.97|2798.84|2798.84|2798.97|2798.97|2798.72|2798.72|0
1629359480000|2021-08-19 07:51:20|2798.51|2798.51|2798.03|2798.03|2798.66|2798.66|2798.03|2798.03|0
1629359490000|2021-08-19 07:51:30|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|2798.14|0
1629359500000|2021-08-19 07:51:40|2798.06|2798.06|2797.95|2797.95|2798.06|2798.06|2797.95|2797.95|0
1629359510000|2021-08-19 07:51:50|2797.94|2797.94|2797.95|2797.95|2797.95|2797.95|2797.94|2797.94|0
1629359520000|2021-08-19 07:52:00|2797.51|2797.51|2797.43|2797.43|2797.51|2797.51|2797.43|2797.43|0
1629359530000|2021-08-19 07:52:10|2797.1|2797.1|2797|2797|2797.1|2797.1|2797|2797|0
1629359540000|2021-08-19 07:52:20|2796.94|2796.94|2796.93|2796.93|2797.05|2797.05|2796.93|2796.93|0
1629359550000|2021-08-19 07:52:30|2796.89|2796.89|2796.52|2796.52|2796.89|2796.89|2796.35|2796.35|0
1629359560000|2021-08-19 07:52:40|2796.44|2796.44|2796.1|2796.1|2796.44|2796.44|2796.1|2796.1|0
1629359570000|2021-08-19 07:52:50|2796.06|2796.06|2795.84|2795.84|2796.06|2796.06|2795.84|2795.84|0
1629359580000|2021-08-19 07:53:00|2795.68|2795.68|2795.65|2795.65|2795.9|2795.9|2795.57|2795.57|0
1629359590000|2021-08-19 07:53:10|2795.43|2795.43|2795.26|2795.26|2795.43|2795.43|2795.26|2795.26|0
1629359600000|2021-08-19 07:53:20|2795.15|2795.15|2794.3|2794.3|2795.23|2795.23|2794.3|2794.3|0
1629359610000|2021-08-19 07:53:30|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|0
1629359620000|2021-08-19 07:53:40|2793.76|2793.76|2793.28|2793.28|2793.76|2793.76|2793.28|2793.28|0
1629359630000|2021-08-19 07:53:50|2793.45|2793.45|2793.45|2793.45|2793.45|2793.45|2793.45|2793.45|0
1629359640000|2021-08-19 07:54:00|2793.36|2793.36|2792.21|2792.21|2793.36|2793.36|2792.21|2792.21|0
1629359650000|2021-08-19 07:54:10|2792.17|2792.17|2791.99|2791.99|2792.17|2792.17|2791.97|2791.97|0
1629359660000|2021-08-19 07:54:20|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|0
1629359670000|2021-08-19 07:54:30|2792.53|2792.53|2793.23|2793.23|2793.23|2793.23|2792.53|2792.53|0
1629359680000|2021-08-19 07:54:40|2793.32|2793.32|2794.1|2794.1|2794.1|2794.1|2793.32|2793.32|0
1629359690000|2021-08-19 07:54:50|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.1|2794.1|0
1629359700000|2021-08-19 07:55:00|2793.92|2793.92|2793.19|2793.19|2793.92|2793.92|2793.19|2793.19|0
1629359710000|2021-08-19 07:55:10|2792.85|2792.85|2793.07|2793.07|2793.07|2793.07|2792.85|2792.85|0
1629359720000|2021-08-19 07:55:20|2792.98|2792.98|2792.44|2792.44|2792.98|2792.98|2792.44|2792.44|0
1629359730000|2021-08-19 07:55:30|2792.36|2792.36|2792.41|2792.41|2792.41|2792.41|2792.19|2792.19|0
1629359740000|2021-08-19 07:55:40|2791.92|2791.92|2791.59|2791.59|2791.92|2791.92|2791.59|2791.59|0
1629359750000|2021-08-19 07:55:50|2791.92|2791.92|2791.85|2791.85|2791.92|2791.92|2791.36|2791.36|0
1629359760000|2021-08-19 07:56:00|2792.01|2792.01|2791.67|2791.67|2792.01|2792.01|2791.67|2791.67|0
1629359770000|2021-08-19 07:56:10|2791.78|2791.78|2791.95|2791.95|2792.12|2792.12|2791.78|2791.78|0
1629359780000|2021-08-19 07:56:20|2792.18|2792.18|2792.57|2792.57|2792.57|2792.57|2792.18|2792.18|0
1629359790000|2021-08-19 07:56:30|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|2792.29|0
1629359800000|2021-08-19 07:56:40|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|0
1629359810000|2021-08-19 07:56:50|2792.4|2792.4|2792.45|2792.45|2792.45|2792.45|2792.4|2792.4|0
1629359820000|2021-08-19 07:57:00|2793.27|2793.27|2793.32|2793.32|2793.32|2793.32|2793.15|2793.15|0
1629359830000|2021-08-19 07:57:10|2792.94|2792.94|2791.82|2791.82|2792.94|2792.94|2791.82|2791.82|0
1629359840000|2021-08-19 07:57:20|2791.86|2791.86|2792.17|2792.17|2792.36|2792.36|2791.86|2791.86|0
1629359850000|2021-08-19 07:57:30|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|0
1629359860000|2021-08-19 07:57:40|2792.03|2792.03|2791.84|2791.84|2792.03|2792.03|2791.8|2791.8|0
1629359870000|2021-08-19 07:57:50|2791.35|2791.35|2791.52|2791.52|2791.52|2791.52|2791.29|2791.29|0
1629359880000|2021-08-19 07:58:00|2791.34|2791.34|2790.68|2790.68|2791.34|2791.34|2790.68|2790.68|0
1629359890000|2021-08-19 07:58:10|2790.64|2790.64|2790.37|2790.37|2790.64|2790.64|2790.37|2790.37|0
1629359900000|2021-08-19 07:58:20|2791.37|2791.37|2791.43|2791.43|2791.49|2791.49|2791.37|2791.37|0
1629359910000|2021-08-19 07:58:30|2791.51|2791.51|2791.34|2791.34|2791.51|2791.51|2791.34|2791.34|0
1629359920000|2021-08-19 07:58:40|2791.06|2791.06|2791.12|2791.12|2791.12|2791.12|2791.01|2791.01|0
1629359930000|2021-08-19 07:58:50|2790.88|2790.88|2790.83|2790.83|2790.88|2790.88|2790.83|2790.83|0
1629359940000|2021-08-19 07:59:00|2790.78|2790.78|2789.13|2789.13|2790.78|2790.78|2789.1|2789.1|0
1629359950000|2021-08-19 07:59:10|2789.17|2789.17|2789.97|2789.97|2789.99|2789.99|2789.17|2789.17|0
1629359960000|2021-08-19 07:59:20|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|2790.02|0
1629359970000|2021-08-19 07:59:30|2790.14|2790.14|2791.16|2791.16|2791.16|2791.16|2790.14|2790.14|0
1629359980000|2021-08-19 07:59:40|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1629359990000|2021-08-19 07:59:50|2791.16|2791.16|2791.69|2791.69|2791.69|2791.69|2791.16|2791.16|0
1629360000000|2021-08-19 08:00:00|2791.52|2791.52|2790.26|2790.26|2791.69|2791.69|2790.26|2790.26|0
1629360010000|2021-08-19 08:00:10|2790.37|2790.37|2789.86|2789.86|2790.37|2790.37|2789.69|2789.69|0
1629360020000|2021-08-19 08:00:20|2789.53|2789.53|2790.73|2790.73|2790.73|2790.73|2789.53|2789.53|0
1629360030000|2021-08-19 08:00:30|2790.79|2790.79|2790.74|2790.74|2790.79|2790.79|2790.74|2790.74|0
1629360050000|2021-08-19 08:00:50|2789.41|2789.41|2789.21|2789.21|2789.41|2789.41|2789.21|2789.21|0
1629360060000|2021-08-19 08:01:00|2789.17|2789.17|2788.8|2788.8|2789.17|2789.17|2788.63|2788.63|0
1629360070000|2021-08-19 08:01:10|2788.89|2788.89|2789.22|2789.22|2789.22|2789.22|2788.89|2788.89|0
1629360080000|2021-08-19 08:01:20|2789.39|2789.39|2789.22|2789.22|2789.39|2789.39|2789.06|2789.06|0
1629360090000|2021-08-19 08:01:30|2789.5|2789.5|2789.97|2789.97|2790.14|2790.14|2789.23|2789.23|0
1629360100000|2021-08-19 08:01:40|2789.8|2789.8|2789.69|2789.69|2789.8|2789.8|2789.69|2789.69|0
1629360110000|2021-08-19 08:01:50|2789.64|2789.64|2790.13|2790.13|2790.13|2790.13|2789.52|2789.52|0
1629360120000|2021-08-19 08:02:00|2790.3|2790.3|2790.14|2790.14|2790.3|2790.3|2789.8|2789.8|0
1629360130000|2021-08-19 08:02:10|2789.8|2789.8|2789.01|2789.01|2789.97|2789.97|2789.01|2789.01|0
1629360140000|2021-08-19 08:02:20|2789.18|2789.18|2789.06|2789.06|2789.18|2789.18|2788.9|2788.9|0
1629360150000|2021-08-19 08:02:30|2788.98|2788.98|2789.02|2789.02|2789.02|2789.02|2788.85|2788.85|0
1629360160000|2021-08-19 08:02:40|2789.19|2789.19|2789.22|2789.22|2789.22|2789.22|2789.13|2789.13|0
1629360170000|2021-08-19 08:02:50|2789.05|2789.05|2789.3|2789.3|2789.52|2789.52|2789.05|2789.05|0
1629360180000|2021-08-19 08:03:00|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.09|2789.09|0
1629360190000|2021-08-19 08:03:10|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|0
1629360200000|2021-08-19 08:03:20|2789.18|2789.18|2789.12|2789.12|2789.18|2789.18|2788.95|2788.95|0
1629360210000|2021-08-19 08:03:30|2789.01|2789.01|2788.1|2788.1|2789.01|2789.01|2788.1|2788.1|0
1629360230000|2021-08-19 08:03:50|2788.21|2788.21|2787.38|2787.38|2788.21|2788.21|2787.38|2787.38|0
1629360240000|2021-08-19 08:04:00|2787.3|2787.3|2787.17|2787.17|2787.84|2787.84|2786.85|2786.85|0
1629360250000|2021-08-19 08:04:10|2786.89|2786.89|2787.12|2787.12|2787.12|2787.12|2786.89|2786.89|0
1629360260000|2021-08-19 08:04:20|2786.78|2786.78|2787.34|2787.34|2787.46|2787.46|2786.78|2786.78|0
1629360270000|2021-08-19 08:04:30|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1629360280000|2021-08-19 08:04:40|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.68|2787.68|0
1629360290000|2021-08-19 08:04:50|2787.9|2787.9|2787.84|2787.84|2787.9|2787.9|2787.84|2787.84|0
1629360300000|2021-08-19 08:05:00|2787.68|2787.68|2788.84|2788.84|2789.01|2789.01|2786.68|2786.68|0
1629360310000|2021-08-19 08:05:10|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.53|2788.53|0
1629360320000|2021-08-19 08:05:20|2789.03|2789.03|2788.7|2788.7|2789.03|2789.03|2788.7|2788.7|0
1629360330000|2021-08-19 08:05:30|2788.86|2788.86|2788.22|2788.22|2788.86|2788.86|2788.22|2788.22|0
1629360340000|2021-08-19 08:05:40|2788.11|2788.11|2786.64|2786.64|2788.11|2788.11|2786.64|2786.64|0
1629360350000|2021-08-19 08:05:50|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|0
1629360360000|2021-08-19 08:06:00|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|0
1629360370000|2021-08-19 08:06:10|2785.67|2785.67|2785.63|2785.63|2785.67|2785.67|2785.63|2785.63|0
1629360380000|2021-08-19 08:06:20|2785.77|2785.77|2786.1|2786.1|2786.16|2786.16|2785.77|2785.77|0
1629360390000|2021-08-19 08:06:30|2787.1|2787.1|2787.59|2787.59|2787.59|2787.59|2787.09|2787.09|0
1629360400000|2021-08-19 08:06:40|2787.75|2787.75|2788.04|2788.04|2788.04|2788.04|2787.75|2787.75|0
1629360410000|2021-08-19 08:06:50|2788.12|2788.12|2789.06|2789.06|2789.06|2789.06|2788.12|2788.12|0
1629360420000|2021-08-19 08:07:00|2788.84|2788.84|2787.89|2787.89|2788.84|2788.84|2787.89|2787.89|0
1629360430000|2021-08-19 08:07:10|2787.35|2787.35|2786.69|2786.69|2787.35|2787.35|2786.69|2786.69|0
1629360440000|2021-08-19 08:07:20|2786.73|2786.73|2786.61|2786.61|2786.73|2786.73|2786.39|2786.39|0
1629360450000|2021-08-19 08:07:30|2786.45|2786.45|2785.77|2785.77|2786.45|2786.45|2785.77|2785.77|0
1629360460000|2021-08-19 08:07:40|2786|2786|2786.28|2786.28|2786.28|2786.28|2786|2786|0
1629360470000|2021-08-19 08:07:50|2786.3|2786.3|2787.08|2787.08|2787.08|2787.08|2786.25|2786.25|0
1629360490000|2021-08-19 08:08:10|2787.36|2787.36|2787.44|2787.44|2787.44|2787.44|2787.36|2787.36|0
1629360500000|2021-08-19 08:08:20|2787.11|2787.11|2787.62|2787.62|2787.64|2787.64|2786.82|2786.82|0
1629360510000|2021-08-19 08:08:30|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|0
1629360520000|2021-08-19 08:08:40|2788.12|2788.12|2788.62|2788.62|2788.78|2788.78|2788.12|2788.12|0
1629360530000|2021-08-19 08:08:50|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1629360540000|2021-08-19 08:09:00|2789.13|2789.13|2789.29|2789.29|2789.29|2789.29|2789.13|2789.13|0
1629360550000|2021-08-19 08:09:10|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|0
1629360560000|2021-08-19 08:09:20|2789.24|2789.24|2789.19|2789.19|2789.3|2789.3|2789.12|2789.12|0
1629360580000|2021-08-19 08:09:40|2789.3|2789.3|2789.87|2789.87|2789.87|2789.87|2789.3|2789.3|0
1629360590000|2021-08-19 08:09:50|2789.76|2789.76|2790.09|2790.09|2790.09|2790.09|2789.76|2789.76|0
1629360600000|2021-08-19 08:10:00|2790.15|2790.15|2790.21|2790.21|2790.21|2790.21|2790.15|2790.15|0
1629360610000|2021-08-19 08:10:10|2790.05|2790.05|2789.78|2789.78|2790.05|2790.05|2789.78|2789.78|0
1629360620000|2021-08-19 08:10:20|2789.28|2789.28|2789.34|2789.34|2789.45|2789.45|2789.28|2789.28|0
1629360630000|2021-08-19 08:10:30|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|0
1629360640000|2021-08-19 08:10:40|2789.55|2789.55|2789.22|2789.22|2789.55|2789.55|2789.22|2789.22|0
1629360660000|2021-08-19 08:11:00|2789.55|2789.55|2789.27|2789.27|2789.55|2789.55|2789.22|2789.22|0
1629360680000|2021-08-19 08:11:20|2789.1|2789.1|2789.55|2789.55|2789.55|2789.55|2789.1|2789.1|0
1629360690000|2021-08-19 08:11:30|2789.52|2789.52|2789.75|2789.75|2789.75|2789.75|2789.48|2789.48|0
1629360700000|2021-08-19 08:11:40|2789.53|2789.53|2789.59|2789.59|2789.59|2789.59|2789.53|2789.53|0
1629360710000|2021-08-19 08:11:50|2789.62|2789.62|2789.43|2789.43|2789.85|2789.85|2789.27|2789.27|0
1629360720000|2021-08-19 08:12:00|2789.39|2789.39|2788.52|2788.52|2789.39|2789.39|2788.43|2788.43|0
1629360740000|2021-08-19 08:12:20|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|0
1629360750000|2021-08-19 08:12:30|2788.46|2788.46|2788.82|2788.82|2788.83|2788.83|2788.46|2788.46|0
1629360770000|2021-08-19 08:12:50|2788.86|2788.86|2789.25|2789.25|2789.25|2789.25|2788.86|2788.86|0
1629360780000|2021-08-19 08:13:00|2789.14|2789.14|2789.07|2789.07|2789.25|2789.25|2788.91|2788.91|0
1629360790000|2021-08-19 08:13:10|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1629360800000|2021-08-19 08:13:20|2789.79|2789.79|2790.52|2790.52|2790.52|2790.52|2789.79|2789.79|0
1629360810000|2021-08-19 08:13:30|2790.35|2790.35|2790.61|2790.61|2790.61|2790.61|2790.35|2790.35|0
1629360820000|2021-08-19 08:13:40|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1629360830000|2021-08-19 08:13:50|2790.72|2790.72|2791.11|2791.11|2791.11|2791.11|2790.72|2790.72|0
1629360840000|2021-08-19 08:14:00|2790.94|2790.94|2791.15|2791.15|2791.15|2791.15|2790.94|2790.94|0
1629360870000|2021-08-19 08:14:30|2791.18|2791.18|2791.54|2791.54|2791.57|2791.57|2791.18|2791.18|0
1629360880000|2021-08-19 08:14:40|2792.04|2792.04|2792.47|2792.47|2792.47|2792.47|2792.04|2792.04|0
1629360890000|2021-08-19 08:14:50|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|0
1629360900000|2021-08-19 08:15:00|2793.43|2793.43|2792.9|2792.9|2793.43|2793.43|2792.9|2792.9|0
1629360910000|2021-08-19 08:15:10|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|0
1629360920000|2021-08-19 08:15:20|2793.11|2793.11|2791.32|2791.32|2793.11|2793.11|2791.32|2791.32|0
1629360930000|2021-08-19 08:15:30|2791.04|2791.04|2790.83|2790.83|2791.04|2791.04|2790.83|2790.83|0
1629360940000|2021-08-19 08:15:40|2790.33|2790.33|2790.37|2790.37|2790.37|2790.37|2790.33|2790.33|0
1629360950000|2021-08-19 08:15:50|2790.54|2790.54|2791|2791|2791.06|2791.06|2790.54|2790.54|0
1629360960000|2021-08-19 08:16:00|2791.06|2791.06|2790.53|2790.53|2791.06|2791.06|2790.47|2790.47|0
1629360970000|2021-08-19 08:16:10|2790.7|2790.7|2790.98|2790.98|2790.98|2790.98|2790.7|2790.7|0
1629360980000|2021-08-19 08:16:20|2791.2|2791.2|2791.31|2791.31|2791.36|2791.36|2791.2|2791.2|0
1629360990000|2021-08-19 08:16:30|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|0
1629361000000|2021-08-19 08:16:40|2791.81|2791.81|2791.72|2791.72|2791.89|2791.89|2791.72|2791.72|0
1629361020000|2021-08-19 08:17:00|2791.96|2791.96|2791.04|2791.04|2792.02|2792.02|2791.04|2791.04|0
1629361030000|2021-08-19 08:17:10|2790.54|2790.54|2790.84|2790.84|2790.93|2790.93|2790.54|2790.54|0
1629361050000|2021-08-19 08:17:30|2790.88|2790.88|2789.89|2789.89|2790.88|2790.88|2789.89|2789.89|0
1629361070000|2021-08-19 08:17:50|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|0
1629361080000|2021-08-19 08:18:00|2789.59|2789.59|2789.53|2789.53|2789.59|2789.59|2789.37|2789.37|0
1629361090000|2021-08-19 08:18:10|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|0
1629361100000|2021-08-19 08:18:20|2788.74|2788.74|2788.41|2788.41|2788.74|2788.74|2788.41|2788.41|0
1629361110000|2021-08-19 08:18:30|2788.24|2788.24|2788.41|2788.41|2788.41|2788.41|2788.24|2788.24|0
1629361120000|2021-08-19 08:18:40|2788.02|2788.02|2788.02|2788.02|2788.02|2788.02|2788.02|2788.02|0
1629361130000|2021-08-19 08:18:50|2788.69|2788.69|2788.52|2788.52|2788.69|2788.69|2788.52|2788.52|0
1629361140000|2021-08-19 08:19:00|2788.35|2788.35|2788.02|2788.02|2788.35|2788.35|2788.02|2788.02|0
1629361160000|2021-08-19 08:19:20|2788.3|2788.3|2788.25|2788.25|2788.3|2788.3|2788.25|2788.25|0
1629361170000|2021-08-19 08:19:30|2788.58|2788.58|2787.91|2787.91|2788.58|2788.58|2787.91|2787.91|0
1629361190000|2021-08-19 08:19:50|2787.9|2787.9|2787.62|2787.62|2787.9|2787.9|2787.62|2787.62|0
1629361200000|2021-08-19 08:20:00|2787.64|2787.64|2786.61|2786.61|2787.64|2787.64|2786.61|2786.61|0
1629361210000|2021-08-19 08:20:10|2786.94|2786.94|2787|2787|2787|2787|2786.94|2786.94|0
1629361220000|2021-08-19 08:20:20|2786.83|2786.83|2786.45|2786.45|2786.83|2786.83|2786.45|2786.45|0
1629361240000|2021-08-19 08:20:40|2786.56|2786.56|2786.47|2786.47|2786.56|2786.56|2786.47|2786.47|0
1629361250000|2021-08-19 08:20:50|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|0
1629361260000|2021-08-19 08:21:00|2786.37|2786.37|2786.27|2786.27|2786.37|2786.37|2786.1|2786.1|0
1629361270000|2021-08-19 08:21:10|2786.19|2786.19|2785.76|2785.76|2786.19|2786.19|2785.76|2785.76|0
1629361280000|2021-08-19 08:21:20|2786.27|2786.27|2786.4|2786.4|2786.4|2786.4|2786.27|2786.27|0
1629361290000|2021-08-19 08:21:30|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|0
1629361300000|2021-08-19 08:21:40|2786.5|2786.5|2785.57|2785.57|2786.55|2786.55|2785.57|2785.57|0
1629361320000|2021-08-19 08:22:00|2785.35|2785.35|2785.07|2785.07|2785.35|2785.35|2785.07|2785.07|0
1629361330000|2021-08-19 08:22:10|2785.06|2785.06|2784.82|2784.82|2785.07|2785.07|2784.82|2784.82|0
1629361340000|2021-08-19 08:22:20|2784.83|2784.83|2784.66|2784.66|2784.85|2784.85|2784.66|2784.66|0
1629361350000|2021-08-19 08:22:30|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1629361360000|2021-08-19 08:22:40|2784.33|2784.33|2784.36|2784.36|2784.36|2784.36|2784.33|2784.33|0
1629361370000|2021-08-19 08:22:50|2784.48|2784.48|2784.49|2784.49|2784.82|2784.82|2784.48|2784.48|0
1629361380000|2021-08-19 08:23:00|2783.94|2783.94|2783.32|2783.32|2783.94|2783.94|2783.32|2783.32|0
1629361390000|2021-08-19 08:23:10|2782.99|2782.99|2782.86|2782.86|2783.03|2783.03|2782.86|2782.86|0
1629361400000|2021-08-19 08:23:20|2782.75|2782.75|2782.42|2782.42|2782.75|2782.75|2782.42|2782.42|0
1629361410000|2021-08-19 08:23:30|2782.25|2782.25|2782.42|2782.42|2782.42|2782.42|2782.25|2782.25|0
1629361420000|2021-08-19 08:23:40|2782.25|2782.25|2782.58|2782.58|2782.58|2782.58|2782.25|2782.25|0
1629361430000|2021-08-19 08:23:50|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|0
1629361440000|2021-08-19 08:24:00|2782.8|2782.8|2783.26|2783.26|2783.3|2783.3|2782.8|2782.8|0
1629361450000|2021-08-19 08:24:10|2783.31|2783.31|2783.99|2783.99|2783.99|2783.99|2783.23|2783.23|0
1629361460000|2021-08-19 08:24:20|2783.82|2783.82|2784.38|2784.38|2784.38|2784.38|2783.66|2783.66|0
1629361470000|2021-08-19 08:24:30|2784.22|2784.22|2784.38|2784.38|2784.38|2784.38|2784.05|2784.05|0
1629361480000|2021-08-19 08:24:40|2784.22|2784.22|2783.5|2783.5|2784.22|2784.22|2783.48|2783.48|0
1629361490000|2021-08-19 08:24:50|2783.48|2783.48|2783.02|2783.02|2783.48|2783.48|2783.02|2783.02|0
1629361500000|2021-08-19 08:25:00|2782.96|2782.96|2782.41|2782.41|2782.96|2782.96|2782.41|2782.41|0
1629361510000|2021-08-19 08:25:10|2782.42|2782.42|2781.32|2781.32|2782.42|2782.42|2781.32|2781.32|0
1629361530000|2021-08-19 08:25:30|2781.21|2781.21|2781.45|2781.45|2781.7|2781.7|2781.21|2781.21|0
1629361540000|2021-08-19 08:25:40|2781.4|2781.4|2780.25|2780.25|2781.4|2781.4|2780.25|2780.25|0
1629361550000|2021-08-19 08:25:50|2779.87|2779.87|2780.52|2780.52|2780.78|2780.78|2779.58|2779.58|0
1629361560000|2021-08-19 08:26:00|2780.47|2780.47|2780.27|2780.27|2780.89|2780.89|2780.07|2780.07|0
1629361570000|2021-08-19 08:26:10|2780.1|2780.1|2780.04|2780.04|2780.37|2780.37|2779.53|2779.53|0
1629361580000|2021-08-19 08:26:20|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|2780.15|0
1629361590000|2021-08-19 08:26:30|2779.92|2779.92|2779.65|2779.65|2779.92|2779.92|2779.14|2779.14|0
1629361600000|2021-08-19 08:26:40|2779.73|2779.73|2779.9|2779.9|2779.9|2779.9|2779.73|2779.73|0
1629361610000|2021-08-19 08:26:50|2780.02|2780.02|2780.46|2780.46|2780.51|2780.51|2780.02|2780.02|0
1629361620000|2021-08-19 08:27:00|2780.4|2780.4|2779.65|2779.65|2780.4|2780.4|2779.65|2779.65|0
1629361630000|2021-08-19 08:27:10|2779.57|2779.57|2779.52|2779.52|2779.57|2779.57|2779.52|2779.52|0
1629361640000|2021-08-19 08:27:20|2779.64|2779.64|2779.69|2779.69|2779.69|2779.69|2779.64|2779.64|0
1629361650000|2021-08-19 08:27:30|2779.91|2779.91|2779.9|2779.9|2779.92|2779.92|2779.9|2779.9|0
1629361660000|2021-08-19 08:27:40|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|0
1629361670000|2021-08-19 08:27:50|2780.05|2780.05|2779.61|2779.61|2780.05|2780.05|2779.61|2779.61|0
1629361680000|2021-08-19 08:28:00|2778.8|2778.8|2778.07|2778.07|2778.8|2778.8|2778.07|2778.07|0
1629361690000|2021-08-19 08:28:10|2778.19|2778.19|2779.01|2779.01|2779.01|2779.01|2778.13|2778.13|0
1629361700000|2021-08-19 08:28:20|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1629361710000|2021-08-19 08:28:30|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1629361720000|2021-08-19 08:28:40|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|0
1629361730000|2021-08-19 08:28:50|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|0
1629361740000|2021-08-19 08:29:00|2779.2|2779.2|2778.19|2778.19|2779.2|2779.2|2778.19|2778.19|0
1629361750000|2021-08-19 08:29:10|2777.85|2777.85|2777.2|2777.2|2778.02|2778.02|2777.2|2777.2|0
1629361760000|2021-08-19 08:29:20|2777.16|2777.16|2777.91|2777.91|2777.91|2777.91|2777.16|2777.16|0
1629361770000|2021-08-19 08:29:30|2777.99|2777.99|2778.34|2778.34|2778.34|2778.34|2777.99|2777.99|0
1629361780000|2021-08-19 08:29:40|2778.29|2778.29|2778.18|2778.18|2778.29|2778.29|2778.18|2778.18|0
1629361790000|2021-08-19 08:29:50|2777.84|2777.84|2777.69|2777.69|2777.84|2777.84|2777.69|2777.69|0
1629361800000|2021-08-19 08:30:00|2777.67|2777.67|2778.1|2778.1|2778.48|2778.48|2777.67|2777.67|0
1629361820000|2021-08-19 08:30:20|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|0
1629361830000|2021-08-19 08:30:30|2777.53|2777.53|2777.7|2777.7|2777.7|2777.7|2777.53|2777.53|0
1629361840000|2021-08-19 08:30:40|2777.75|2777.75|2777.92|2777.92|2777.92|2777.92|2777.75|2777.75|0
1629361850000|2021-08-19 08:30:50|2778.17|2778.17|2778.2|2778.2|2778.22|2778.22|2778.17|2778.17|0
1629361860000|2021-08-19 08:31:00|2778.37|2778.37|2778.43|2778.43|2778.59|2778.59|2778.37|2778.37|0
1629361870000|2021-08-19 08:31:10|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|2778.43|2778.43|0
1629361880000|2021-08-19 08:31:20|2778.53|2778.53|2778.75|2778.75|2778.75|2778.75|2778.53|2778.53|0
1629361890000|2021-08-19 08:31:30|2778.36|2778.36|2777.92|2777.92|2778.36|2778.36|2777.81|2777.81|0
1629361900000|2021-08-19 08:31:40|2777.8|2777.8|2777.89|2777.89|2777.89|2777.89|2777.8|2777.8|0
1629361910000|2021-08-19 08:31:50|2777.86|2777.86|2777.53|2777.53|2777.86|2777.86|2777.53|2777.53|0
1629361920000|2021-08-19 08:32:00|2777.13|2777.13|2776.46|2776.46|2777.13|2777.13|2776.46|2776.46|0
1629361930000|2021-08-19 08:32:10|2775.88|2775.88|2776.16|2776.16|2776.16|2776.16|2775.88|2775.88|0
1629361940000|2021-08-19 08:32:20|2776.22|2776.22|2776.83|2776.83|2776.83|2776.83|2776.22|2776.22|0
1629361950000|2021-08-19 08:32:30|2776.89|2776.89|2776.77|2776.77|2776.89|2776.89|2776.77|2776.77|0
1629361960000|2021-08-19 08:32:40|2776.94|2776.94|2776.04|2776.04|2777.11|2777.11|2776.04|2776.04|0
1629361970000|2021-08-19 08:32:50|2775.93|2775.93|2775.81|2775.81|2775.93|2775.93|2775.81|2775.81|0
1629361980000|2021-08-19 08:33:00|2775.98|2775.98|2775.88|2775.88|2775.98|2775.98|2775.77|2775.77|0
1629361990000|2021-08-19 08:33:10|2775.92|2775.92|2776.16|2776.16|2776.16|2776.16|2775.7|2775.7|0
1629362000000|2021-08-19 08:33:20|2776.33|2776.33|2776.88|2776.88|2776.88|2776.88|2776.33|2776.33|0
1629362010000|2021-08-19 08:33:30|2776.87|2776.87|2776.88|2776.88|2776.88|2776.88|2776.87|2776.87|0
1629362020000|2021-08-19 08:33:40|2777.25|2777.25|2777.81|2777.81|2777.81|2777.81|2777.25|2777.25|0
1629362030000|2021-08-19 08:33:50|2777.8|2777.8|2777.58|2777.58|2777.8|2777.8|2777.58|2777.58|0
1629362040000|2021-08-19 08:34:00|2777.46|2777.46|2777.52|2777.52|2777.52|2777.52|2777.46|2777.46|0
1629362050000|2021-08-19 08:34:10|2777.41|2777.41|2777.48|2777.48|2777.51|2777.51|2777.4|2777.4|0
1629362060000|2021-08-19 08:34:20|2777.65|2777.65|2778.06|2778.06|2778.06|2778.06|2777.65|2777.65|0
1629362070000|2021-08-19 08:34:30|2778.23|2778.23|2778.57|2778.57|2778.9|2778.9|2778.23|2778.23|0
1629362080000|2021-08-19 08:34:40|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|0
1629362090000|2021-08-19 08:34:50|2778.9|2778.9|2778.88|2778.88|2778.9|2778.9|2778.88|2778.88|0
1629362100000|2021-08-19 08:35:00|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1629362110000|2021-08-19 08:35:10|2778.21|2778.21|2778.54|2778.54|2778.54|2778.54|2778.16|2778.16|0
1629362120000|2021-08-19 08:35:20|2778.5|2778.5|2777.33|2777.33|2778.5|2778.5|2777.33|2777.33|0
1629362130000|2021-08-19 08:35:30|2777.44|2777.44|2777.44|2777.44|2777.57|2777.57|2777.44|2777.44|0
1629362150000|2021-08-19 08:35:50|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|2777.61|0
1629362160000|2021-08-19 08:36:00|2777.77|2777.77|2777.69|2777.69|2777.77|2777.77|2777.61|2777.61|0
1629362170000|2021-08-19 08:36:10|2777.74|2777.74|2777.61|2777.61|2777.74|2777.74|2777.61|2777.61|0
1629362180000|2021-08-19 08:36:20|2777.77|2777.77|2777.74|2777.74|2777.86|2777.86|2777.74|2777.74|0
1629362190000|2021-08-19 08:36:30|2777.58|2777.58|2777.52|2777.52|2777.58|2777.58|2777.52|2777.52|0
1629362200000|2021-08-19 08:36:40|2777.53|2777.53|2777.48|2777.48|2777.53|2777.53|2777.47|2777.47|0
1629362210000|2021-08-19 08:36:50|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1629362230000|2021-08-19 08:37:10|2777.23|2777.23|2777.14|2777.14|2777.23|2777.23|2777.14|2777.14|0
1629362240000|2021-08-19 08:37:20|2776.98|2776.98|2776.73|2776.73|2776.98|2776.98|2776.73|2776.73|0
1629362250000|2021-08-19 08:37:30|2776.74|2776.74|2776.14|2776.14|2776.74|2776.74|2776.14|2776.14|0
1629362260000|2021-08-19 08:37:40|2776.26|2776.26|2775.45|2775.45|2776.26|2776.26|2775.39|2775.39|0
1629362270000|2021-08-19 08:37:50|2775.42|2775.42|2776.04|2776.04|2776.27|2776.27|2775.42|2775.42|0
1629362280000|2021-08-19 08:38:00|2775.98|2775.98|2776.07|2776.07|2776.36|2776.36|2775.98|2775.98|0
1629362290000|2021-08-19 08:38:10|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|2775.91|0
1629362310000|2021-08-19 08:38:30|2776.13|2776.13|2777.07|2777.07|2777.07|2777.07|2776.13|2776.13|0
1629362320000|2021-08-19 08:38:40|2777.13|2777.13|2776.9|2776.9|2777.13|2777.13|2776.62|2776.62|0
1629362330000|2021-08-19 08:38:50|2776.69|2776.69|2776.43|2776.43|2776.69|2776.69|2776.31|2776.31|0
1629362340000|2021-08-19 08:39:00|2776.47|2776.47|2776.74|2776.74|2776.91|2776.91|2776.36|2776.36|0
1629362350000|2021-08-19 08:39:10|2776.91|2776.91|2777.34|2777.34|2777.34|2777.34|2776.91|2776.91|0
1629362360000|2021-08-19 08:39:20|2777.91|2777.91|2778.14|2778.14|2778.22|2778.22|2777.91|2777.91|0
1629362370000|2021-08-19 08:39:30|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|2778.22|0
1629362380000|2021-08-19 08:39:40|2778.39|2778.39|2778.43|2778.43|2778.43|2778.43|2778.39|2778.39|0
1629362390000|2021-08-19 08:39:50|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|2778.87|0
1629362400000|2021-08-19 08:40:00|2778.89|2778.89|2779.2|2779.2|2779.2|2779.2|2778.89|2778.89|0
1629362410000|2021-08-19 08:40:10|2780.18|2780.18|2780.32|2780.32|2780.32|2780.32|2780.18|2780.18|0
1629362420000|2021-08-19 08:40:20|2780.37|2780.37|2780.46|2780.46|2780.46|2780.46|2780.37|2780.37|0
1629362430000|2021-08-19 08:40:30|2780.51|2780.51|2780.5|2780.5|2780.51|2780.51|2780.5|2780.5|0
1629362440000|2021-08-19 08:40:40|2780.83|2780.83|2781.16|2781.16|2781.16|2781.16|2780.83|2780.83|0
1629362450000|2021-08-19 08:40:50|2781.22|2781.22|2781.08|2781.08|2781.3|2781.3|2781.08|2781.08|0
1629362460000|2021-08-19 08:41:00|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|0
1629362470000|2021-08-19 08:41:10|2780.74|2780.74|2780.25|2780.25|2780.74|2780.74|2780.2|2780.2|0
1629362490000|2021-08-19 08:41:30|2780.65|2780.65|2780.42|2780.42|2780.88|2780.88|2780.42|2780.42|0
1629362500000|2021-08-19 08:41:40|2780.53|2780.53|2780.7|2780.7|2780.7|2780.7|2780.53|2780.53|0
1629362520000|2021-08-19 08:42:00|2780.74|2780.74|2780.04|2780.04|2780.74|2780.74|2780.04|2780.04|0
1629362530000|2021-08-19 08:42:10|2779.87|2779.87|2779.79|2779.79|2779.99|2779.99|2779.77|2779.77|0
1629362540000|2021-08-19 08:42:20|2779.81|2779.81|2779.97|2779.97|2779.97|2779.97|2779.81|2779.81|0
1629362570000|2021-08-19 08:42:50|2779.93|2779.93|2779.92|2779.92|2779.93|2779.93|2779.92|2779.92|0
1629362580000|2021-08-19 08:43:00|2779.94|2779.94|2780.62|2780.62|2780.62|2780.62|2779.94|2779.94|0
1629362590000|2021-08-19 08:43:10|2780.73|2780.73|2781.77|2781.77|2781.77|2781.77|2780.73|2780.73|0
1629362620000|2021-08-19 08:43:40|2782.1|2782.1|2782.38|2782.38|2782.38|2782.38|2782.1|2782.1|0
1629362630000|2021-08-19 08:43:50|2782.84|2782.84|2783.65|2783.65|2783.65|2783.65|2782.84|2782.84|0
1629362640000|2021-08-19 08:44:00|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1629362650000|2021-08-19 08:44:10|2783.72|2783.72|2783.84|2783.84|2783.84|2783.84|2783.72|2783.72|0
1629362660000|2021-08-19 08:44:20|2784.84|2784.84|2784.89|2784.89|2784.89|2784.89|2784.84|2784.84|0
1629362670000|2021-08-19 08:44:30|2784.98|2784.98|2785.31|2785.31|2785.31|2785.31|2784.98|2784.98|0
1629362680000|2021-08-19 08:44:40|2785.59|2785.59|2784.92|2784.92|2785.59|2785.59|2784.92|2784.92|0
1629362690000|2021-08-19 08:44:50|2784.75|2784.75|2784.72|2784.72|2784.75|2784.75|2784.72|2784.72|0
1629362700000|2021-08-19 08:45:00|2784.56|2784.56|2784.45|2784.45|2784.56|2784.56|2784.39|2784.39|0
1629362710000|2021-08-19 08:45:10|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|0
1629362720000|2021-08-19 08:45:20|2784.61|2784.61|2784.91|2784.91|2784.91|2784.91|2784.58|2784.58|0
1629362730000|2021-08-19 08:45:30|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|0
1629362740000|2021-08-19 08:45:40|2784.58|2784.58|2784.17|2784.17|2784.58|2784.58|2784.17|2784.17|0
1629362750000|2021-08-19 08:45:50|2784.11|2784.11|2783.97|2783.97|2784.11|2784.11|2783.97|2783.97|0
1629362760000|2021-08-19 08:46:00|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|0
1629362780000|2021-08-19 08:46:20|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|2783.63|0
1629362790000|2021-08-19 08:46:30|2783.4|2783.4|2781.69|2781.69|2783.4|2783.4|2781.69|2781.69|0
1629362800000|2021-08-19 08:46:40|2781.64|2781.64|2781.67|2781.67|2782|2782|2781.64|2781.64|0
1629362810000|2021-08-19 08:46:50|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|2781.44|0
1629362820000|2021-08-19 08:47:00|2781.61|2781.61|2782.73|2782.73|2782.73|2782.73|2781.61|2781.61|0
1629362830000|2021-08-19 08:47:10|2782.89|2782.89|2782.9|2782.9|2783.06|2783.06|2782.89|2782.89|0
1629362840000|2021-08-19 08:47:20|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1629362850000|2021-08-19 08:47:30|2782.9|2782.9|2782.4|2782.4|2783.07|2783.07|2782.4|2782.4|0
1629362860000|2021-08-19 08:47:40|2782.29|2782.29|2781.88|2781.88|2782.62|2782.62|2781.88|2781.88|0
1629362870000|2021-08-19 08:47:50|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1629362880000|2021-08-19 08:48:00|2782.57|2782.57|2782.67|2782.67|2782.84|2782.84|2782.56|2782.56|0
1629362900000|2021-08-19 08:48:20|2782.56|2782.56|2782.07|2782.07|2782.56|2782.56|2782.07|2782.07|0
1629362910000|2021-08-19 08:48:30|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|0
1629362920000|2021-08-19 08:48:40|2781.41|2781.41|2781.38|2781.38|2781.41|2781.41|2781.29|2781.29|0
1629362930000|2021-08-19 08:48:50|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1629362940000|2021-08-19 08:49:00|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|0
1629362970000|2021-08-19 08:49:30|2781.49|2781.49|2781.58|2781.58|2781.58|2781.58|2781.49|2781.49|0
1629362980000|2021-08-19 08:49:40|2781.47|2781.47|2781.63|2781.63|2781.63|2781.63|2781.47|2781.47|0
1629362990000|2021-08-19 08:49:50|2781.3|2781.3|2780.89|2780.89|2781.42|2781.42|2780.89|2780.89|0
1629363000000|2021-08-19 08:50:00|2780.73|2780.73|2780.56|2780.56|2780.73|2780.73|2780.56|2780.56|0
1629363010000|2021-08-19 08:50:10|2780.73|2780.73|2780.25|2780.25|2780.73|2780.73|2780.25|2780.25|0
1629363020000|2021-08-19 08:50:20|2780.17|2780.17|2780.13|2780.13|2780.17|2780.17|2780.13|2780.13|0
1629363030000|2021-08-19 08:50:30|2780.18|2780.18|2780.56|2780.56|2780.56|2780.56|2780.18|2780.18|0
1629363040000|2021-08-19 08:50:40|2780.89|2780.89|2781.56|2781.56|2781.62|2781.62|2780.89|2780.89|0
1629363050000|2021-08-19 08:50:50|2781.5|2781.5|2781.33|2781.33|2781.5|2781.5|2781.33|2781.33|0
1629363060000|2021-08-19 08:51:00|2781|2781|2781.17|2781.17|2781.17|2781.17|2781|2781|0
1629363070000|2021-08-19 08:51:10|2781.34|2781.34|2781.16|2781.16|2781.34|2781.34|2781.16|2781.16|0
1629363080000|2021-08-19 08:51:20|2781.19|2781.19|2781.13|2781.13|2781.19|2781.19|2781.13|2781.13|0
1629363100000|2021-08-19 08:51:40|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|0
1629363120000|2021-08-19 08:52:00|2781.23|2781.23|2780.28|2780.28|2781.23|2781.23|2780.28|2780.28|0
1629363130000|2021-08-19 08:52:10|2780.18|2780.18|2780.41|2780.41|2780.41|2780.41|2780.18|2780.18|0
1629363140000|2021-08-19 08:52:20|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1629363150000|2021-08-19 08:52:30|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|2780.63|0
1629363160000|2021-08-19 08:52:40|2780.52|2780.52|2779.97|2779.97|2780.52|2780.52|2779.97|2779.97|0
1629363170000|2021-08-19 08:52:50|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|0
1629363180000|2021-08-19 08:53:00|2780.08|2780.08|2780.86|2780.86|2780.86|2780.86|2780.08|2780.08|0
1629363190000|2021-08-19 08:53:10|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|2780.75|0
1629363200000|2021-08-19 08:53:20|2780.97|2780.97|2781.14|2781.14|2781.14|2781.14|2780.97|2780.97|0
1629363210000|2021-08-19 08:53:30|2781.23|2781.23|2780.89|2780.89|2781.23|2781.23|2780.89|2780.89|0
1629363230000|2021-08-19 08:53:50|2781.01|2781.01|2781.51|2781.51|2781.51|2781.51|2781.01|2781.01|0
1629363240000|2021-08-19 08:54:00|2782.07|2782.07|2782.18|2782.18|2782.18|2782.18|2782.07|2782.07|0
1629363250000|2021-08-19 08:54:10|2782.34|2782.34|2782.39|2782.39|2782.59|2782.59|2782.34|2782.34|0
1629363260000|2021-08-19 08:54:20|2782.34|2782.34|2782.06|2782.06|2782.45|2782.45|2782.06|2782.06|0
1629363270000|2021-08-19 08:54:30|2782.17|2782.17|2782.22|2782.22|2782.26|2782.26|2782.17|2782.17|0
1629363280000|2021-08-19 08:54:40|2781.88|2781.88|2782.03|2782.03|2782.03|2782.03|2781.88|2781.88|0
1629363290000|2021-08-19 08:54:50|2782.11|2782.11|2782|2782|2782.11|2782.11|2782|2782|0
1629363300000|2021-08-19 08:55:00|2782.03|2782.03|2782.31|2782.31|2782.31|2782.31|2782.03|2782.03|0
1629363310000|2021-08-19 08:55:10|2782.14|2782.14|2781.82|2781.82|2782.14|2782.14|2781.82|2781.82|0
1629363320000|2021-08-19 08:55:20|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.8|2781.8|0
1629363330000|2021-08-19 08:55:30|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|2781.75|0
1629363350000|2021-08-19 08:55:50|2781.74|2781.74|2781.13|2781.13|2781.74|2781.74|2781.13|2781.13|0
1629363360000|2021-08-19 08:56:00|2781.3|2781.3|2781.37|2781.37|2781.37|2781.37|2781.3|2781.3|0
1629363370000|2021-08-19 08:56:10|2781.29|2781.29|2781.73|2781.73|2781.73|2781.73|2781.29|2781.29|0
1629363380000|2021-08-19 08:56:20|2781.74|2781.74|2781.74|2781.74|2781.75|2781.75|2781.74|2781.74|0
1629363390000|2021-08-19 08:56:30|2781.8|2781.8|2781.96|2781.96|2781.96|2781.96|2781.8|2781.8|0
1629363400000|2021-08-19 08:56:40|2782.07|2782.07|2782.92|2782.92|2782.92|2782.92|2782.07|2782.07|0
1629363410000|2021-08-19 08:56:50|2782.98|2782.98|2783.71|2783.71|2783.71|2783.71|2782.98|2782.98|0
1629363420000|2021-08-19 08:57:00|2783.77|2783.77|2783.76|2783.76|2783.99|2783.99|2783.76|2783.76|0
1629363430000|2021-08-19 08:57:10|2783.71|2783.71|2784.46|2784.46|2784.46|2784.46|2783.62|2783.62|0
1629363440000|2021-08-19 08:57:20|2784.4|2784.4|2783.92|2783.92|2784.4|2784.4|2783.75|2783.75|0
1629363450000|2021-08-19 08:57:30|2784.01|2784.01|2783.42|2783.42|2784.01|2784.01|2783.42|2783.42|0
1629363460000|2021-08-19 08:57:40|2783.39|2783.39|2782.67|2782.67|2783.39|2783.39|2782.67|2782.67|0
1629363490000|2021-08-19 08:58:10|2783.06|2783.06|2783.28|2783.28|2783.28|2783.28|2783.05|2783.05|0
1629363510000|2021-08-19 08:58:30|2783.61|2783.61|2783.72|2783.72|2783.72|2783.72|2783.61|2783.61|0
1629363520000|2021-08-19 08:58:40|2783.83|2783.83|2783.88|2783.88|2784.08|2784.08|2783.83|2783.83|0
1629363530000|2021-08-19 08:58:50|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1629363540000|2021-08-19 08:59:00|2784|2784|2784.16|2784.16|2784.16|2784.16|2783.99|2783.99|0
1629363550000|2021-08-19 08:59:10|2784.55|2784.55|2784.45|2784.45|2784.55|2784.55|2784.44|2784.44|0
1629363560000|2021-08-19 08:59:20|2784.49|2784.49|2784.04|2784.04|2784.54|2784.54|2784.04|2784.04|0
1629363570000|2021-08-19 08:59:30|2784.08|2784.08|2784.09|2784.09|2784.09|2784.09|2783.97|2783.97|0
1629363580000|2021-08-19 08:59:40|2783.91|2783.91|2783.84|2783.84|2783.91|2783.91|2783.8|2783.8|0
1629363590000|2021-08-19 08:59:50|2783.9|2783.9|2784.2|2784.2|2784.2|2784.2|2783.9|2783.9|0
1629363600000|2021-08-19 09:00:00|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1629363610000|2021-08-19 09:00:10|2784.2|2784.2|2783.97|2783.97|2784.2|2784.2|2783.97|2783.97|0
1629363620000|2021-08-19 09:00:20|2784.05|2784.05|2782.94|2782.94|2784.11|2784.11|2782.62|2782.62|0
1629363630000|2021-08-19 09:00:30|2783.11|2783.11|2782.72|2782.72|2783.11|2783.11|2782.72|2782.72|0
1629363640000|2021-08-19 09:00:40|2782.64|2782.64|2782.31|2782.31|2782.64|2782.64|2782.31|2782.31|0
1629363650000|2021-08-19 09:00:50|2781.48|2781.48|2781.44|2781.44|2781.49|2781.49|2781.44|2781.44|0
1629363660000|2021-08-19 09:01:00|2781.46|2781.46|2782.11|2782.11|2782.23|2782.23|2781.4|2781.4|0
1629363670000|2021-08-19 09:01:10|2781.94|2781.94|2781.2|2781.2|2781.94|2781.94|2781.11|2781.11|0
1629363680000|2021-08-19 09:01:20|2780.91|2780.91|2780.87|2780.87|2780.91|2780.91|2780.87|2780.87|0
1629363690000|2021-08-19 09:01:30|2780.66|2780.66|2780.35|2780.35|2780.66|2780.66|2780.35|2780.35|0
1629363700000|2021-08-19 09:01:40|2780.24|2780.24|2780.13|2780.13|2780.24|2780.24|2780.13|2780.13|0
1629363710000|2021-08-19 09:01:50|2779.96|2779.96|2779.96|2779.96|2780.02|2780.02|2779.79|2779.79|0
1629363720000|2021-08-19 09:02:00|2780.18|2780.18|2781.02|2781.02|2781.02|2781.02|2780.18|2780.18|0
1629363730000|2021-08-19 09:02:10|2781.13|2781.13|2780.85|2780.85|2781.13|2781.13|2780.85|2780.85|0
1629363740000|2021-08-19 09:02:20|2780.74|2780.74|2780.9|2780.9|2780.9|2780.9|2780.73|2780.73|0
1629363750000|2021-08-19 09:02:30|2780.98|2780.98|2780.82|2780.82|2780.98|2780.98|2780.82|2780.82|0
1629363760000|2021-08-19 09:02:40|2780.93|2780.93|2781.25|2781.25|2781.25|2781.25|2780.93|2780.93|0
1629363770000|2021-08-19 09:02:50|2781.41|2781.41|2781.83|2781.83|2781.83|2781.83|2781.41|2781.41|0
1629363780000|2021-08-19 09:03:00|2781.5|2781.5|2780.92|2780.92|2781.5|2781.5|2780.92|2780.92|0
1629363790000|2021-08-19 09:03:10|2780.97|2780.97|2781.69|2781.69|2781.69|2781.69|2780.97|2780.97|0
1629363800000|2021-08-19 09:03:20|2781.36|2781.36|2781.38|2781.38|2781.42|2781.42|2781.36|2781.36|0
1629363810000|2021-08-19 09:03:30|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|2781.71|0
1629363820000|2021-08-19 09:03:40|2781.49|2781.49|2781.43|2781.43|2781.49|2781.49|2781.43|2781.43|0
1629363830000|2021-08-19 09:03:50|2781.68|2781.68|2782.32|2782.32|2782.32|2782.32|2781.68|2781.68|0
1629363840000|2021-08-19 09:04:00|2782.43|2782.43|2783.38|2783.38|2783.38|2783.38|2782.43|2782.43|0
1629363850000|2021-08-19 09:04:10|2783.44|2783.44|2783.28|2783.28|2783.45|2783.45|2783.28|2783.28|0
1629363860000|2021-08-19 09:04:20|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1629363870000|2021-08-19 09:04:30|2783|2783|2782.74|2782.74|2783|2783|2782.61|2782.61|0
1629363880000|2021-08-19 09:04:40|2782.7|2782.7|2782.2|2782.2|2782.7|2782.7|2782.2|2782.2|0
1629363890000|2021-08-19 09:04:50|2782.19|2782.19|2780.88|2780.88|2782.19|2782.19|2780.86|2780.86|0
1629363900000|2021-08-19 09:05:00|2780.38|2780.38|2780.07|2780.07|2780.38|2780.38|2780.07|2780.07|0
1629363910000|2021-08-19 09:05:10|2779.84|2779.84|2779.73|2779.73|2779.84|2779.84|2779.73|2779.73|0
1629363930000|2021-08-19 09:05:30|2780.01|2780.01|2780.46|2780.46|2780.46|2780.46|2780.01|2780.01|0
1629363940000|2021-08-19 09:05:40|2780.29|2780.29|2779.85|2779.85|2780.29|2780.29|2779.85|2779.85|0
1629363950000|2021-08-19 09:05:50|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|0
1629363960000|2021-08-19 09:06:00|2779.9|2779.9|2779.76|2779.76|2779.9|2779.9|2779.74|2779.74|0
1629363970000|2021-08-19 09:06:10|2779.93|2779.93|2780.16|2780.16|2780.16|2780.16|2779.93|2779.93|0
1629363980000|2021-08-19 09:06:20|2779.99|2779.99|2779.38|2779.38|2780|2780|2779.38|2779.38|0
1629363990000|2021-08-19 09:06:30|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1629364010000|2021-08-19 09:06:50|2778.91|2778.91|2778.58|2778.58|2778.91|2778.91|2778.58|2778.58|0
1629364020000|2021-08-19 09:07:00|2778.41|2778.41|2778.54|2778.54|2778.58|2778.58|2778.41|2778.41|0
1629364030000|2021-08-19 09:07:10|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|0
1629364040000|2021-08-19 09:07:20|2778.88|2778.88|2777.84|2777.84|2778.88|2778.88|2777.84|2777.84|0
1629364050000|2021-08-19 09:07:30|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|0
1629364060000|2021-08-19 09:07:40|2778.02|2778.02|2778.23|2778.23|2778.68|2778.68|2778.02|2778.02|0
1629364070000|2021-08-19 09:07:50|2778.07|2778.07|2777.69|2777.69|2778.07|2778.07|2777.69|2777.69|0
1629364080000|2021-08-19 09:08:00|2777.97|2777.97|2777.6|2777.6|2777.97|2777.97|2777.6|2777.6|0
1629364090000|2021-08-19 09:08:10|2777.58|2777.58|2777.41|2777.41|2777.58|2777.58|2777.41|2777.41|0
1629364100000|2021-08-19 09:08:20|2777.37|2777.37|2776.92|2776.92|2777.37|2777.37|2776.92|2776.92|0
1629364110000|2021-08-19 09:08:30|2776.81|2776.81|2776.56|2776.56|2776.81|2776.81|2776.56|2776.56|0
1629364120000|2021-08-19 09:08:40|2776.47|2776.47|2776.81|2776.81|2776.81|2776.81|2776.36|2776.36|0
1629364130000|2021-08-19 09:08:50|2776.86|2776.86|2776.75|2776.75|2776.86|2776.86|2776.75|2776.75|0
1629364140000|2021-08-19 09:09:00|2776.93|2776.93|2777.21|2777.21|2777.21|2777.21|2776.93|2776.93|0
1629364150000|2021-08-19 09:09:10|2776.98|2776.98|2776.61|2776.61|2776.98|2776.98|2776.59|2776.59|0
1629364160000|2021-08-19 09:09:20|2775.95|2775.95|2776.03|2776.03|2776.03|2776.03|2775.95|2775.95|0
1629364170000|2021-08-19 09:09:30|2776.37|2776.37|2775.91|2775.91|2776.37|2776.37|2775.91|2775.91|0
1629364190000|2021-08-19 09:09:50|2775.87|2775.87|2775.98|2775.98|2775.98|2775.98|2775.87|2775.87|0
1629364200000|2021-08-19 09:10:00|2776.4|2776.4|2776.17|2776.17|2776.4|2776.4|2776.06|2776.06|0
1629364210000|2021-08-19 09:10:10|2776.23|2776.23|2776.65|2776.65|2776.65|2776.65|2776.23|2776.23|0
1629364230000|2021-08-19 09:10:30|2776.6|2776.6|2776.76|2776.76|2776.76|2776.76|2776.6|2776.6|0
1629364240000|2021-08-19 09:10:40|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|0
1629364250000|2021-08-19 09:10:50|2777.09|2777.09|2777.12|2777.12|2777.23|2777.23|2777.06|2777.06|0
1629364260000|2021-08-19 09:11:00|2777.23|2777.23|2777.43|2777.43|2777.43|2777.43|2777.23|2777.23|0
1629364270000|2021-08-19 09:11:10|2777.35|2777.35|2777.19|2777.19|2777.35|2777.35|2777.02|2777.02|0
1629364280000|2021-08-19 09:11:20|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|2777.13|0
1629364300000|2021-08-19 09:11:40|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1629364310000|2021-08-19 09:11:50|2777.07|2777.07|2777.41|2777.41|2777.41|2777.41|2777.07|2777.07|0
1629364320000|2021-08-19 09:12:00|2777.35|2777.35|2777.46|2777.46|2777.46|2777.46|2777.35|2777.35|0
1629364330000|2021-08-19 09:12:10|2777.24|2777.24|2777.24|2777.24|2777.24|2777.24|2777.24|2777.24|0
1629364340000|2021-08-19 09:12:20|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1629364350000|2021-08-19 09:12:30|2777.74|2777.74|2778.23|2778.23|2778.4|2778.4|2777.74|2777.74|0
1629364360000|2021-08-19 09:12:40|2778.56|2778.56|2779.08|2779.08|2779.08|2779.08|2778.56|2778.56|0
1629364370000|2021-08-19 09:12:50|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|0
1629364380000|2021-08-19 09:13:00|2778.75|2778.75|2776.85|2776.85|2778.75|2778.75|2776.85|2776.85|0
1629364390000|2021-08-19 09:13:10|2776.68|2776.68|2776.51|2776.51|2776.68|2776.68|2776.51|2776.51|0
1629364400000|2021-08-19 09:13:20|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|2776.53|0
1629364410000|2021-08-19 09:13:30|2776.6|2776.6|2777.04|2777.04|2777.04|2777.04|2776.6|2776.6|0
1629364420000|2021-08-19 09:13:40|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1629364430000|2021-08-19 09:13:50|2776.7|2776.7|2776.54|2776.54|2776.7|2776.7|2776.54|2776.54|0
1629364440000|2021-08-19 09:14:00|2776.71|2776.71|2776.89|2776.89|2776.89|2776.89|2776.71|2776.71|0
1629364450000|2021-08-19 09:14:10|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1629364460000|2021-08-19 09:14:20|2776.83|2776.83|2777.17|2777.17|2777.17|2777.17|2776.83|2776.83|0
1629364470000|2021-08-19 09:14:30|2777.16|2777.16|2777.33|2777.33|2777.33|2777.33|2777.16|2777.16|0
1629364480000|2021-08-19 09:14:40|2777.16|2777.16|2776.83|2776.83|2777.16|2777.16|2776.77|2776.77|0
1629364490000|2021-08-19 09:14:50|2776.88|2776.88|2776.72|2776.72|2776.88|2776.88|2776.72|2776.72|0
1629364500000|2021-08-19 09:15:00|2776.71|2776.71|2775.91|2775.91|2776.71|2776.71|2775.91|2775.91|0
1629364510000|2021-08-19 09:15:10|2775.9|2775.9|2775.02|2775.02|2775.9|2775.9|2775.02|2775.02|0
1629364520000|2021-08-19 09:15:20|2774.68|2774.68|2774.91|2774.91|2774.91|2774.91|2774.39|2774.39|0
1629364530000|2021-08-19 09:15:30|2774.9|2774.9|2774.27|2774.27|2775.11|2775.11|2774.27|2774.27|0
1629364540000|2021-08-19 09:15:40|2774.38|2774.38|2774.44|2774.44|2774.44|2774.44|2774.38|2774.38|0
1629364550000|2021-08-19 09:15:50|2774.38|2774.38|2774.27|2774.27|2774.38|2774.38|2774.27|2774.27|0
1629364560000|2021-08-19 09:16:00|2774.21|2774.21|2773.49|2773.49|2774.32|2774.32|2773.49|2773.49|0
1629364570000|2021-08-19 09:16:10|2773.45|2773.45|2773.63|2773.63|2773.63|2773.63|2773.29|2773.29|0
1629364580000|2021-08-19 09:16:20|2773.57|2773.57|2773.32|2773.32|2773.57|2773.57|2773.32|2773.32|0
1629364590000|2021-08-19 09:16:30|2773.39|2773.39|2773.11|2773.11|2773.39|2773.39|2773.11|2773.11|0
1629364600000|2021-08-19 09:16:40|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1629364610000|2021-08-19 09:16:50|2773.32|2773.32|2773.53|2773.53|2773.53|2773.53|2773.32|2773.32|0
1629364620000|2021-08-19 09:17:00|2773.64|2773.64|2773.48|2773.48|2773.64|2773.64|2773.48|2773.48|0
1629364630000|2021-08-19 09:17:10|2773.14|2773.14|2772.49|2772.49|2773.14|2773.14|2772.49|2772.49|0
1629364640000|2021-08-19 09:17:20|2772.65|2772.65|2772.49|2772.49|2772.82|2772.82|2772.49|2772.49|0
1629364650000|2021-08-19 09:17:30|2772.54|2772.54|2772.37|2772.37|2772.54|2772.54|2772.37|2772.37|0
1629364660000|2021-08-19 09:17:40|2772.16|2772.16|2771.9|2771.9|2772.33|2772.33|2771.9|2771.9|0
1629364670000|2021-08-19 09:17:50|2771.89|2771.89|2771.84|2771.84|2772.11|2772.11|2771.78|2771.78|0
1629364680000|2021-08-19 09:18:00|2771.9|2771.9|2772.33|2772.33|2772.33|2772.33|2771.9|2771.9|0
1629364690000|2021-08-19 09:18:10|2772.16|2772.16|2772.17|2772.17|2772.41|2772.41|2772.08|2772.08|0
1629364700000|2021-08-19 09:18:20|2772.26|2772.26|2773.58|2773.58|2773.58|2773.58|2772.26|2772.26|0
1629364710000|2021-08-19 09:18:30|2773.66|2773.66|2775.05|2775.05|2775.13|2775.13|2773.44|2773.44|0
1629364720000|2021-08-19 09:18:40|2774.88|2774.88|2774.41|2774.41|2774.88|2774.88|2774.24|2774.24|0
1629364730000|2021-08-19 09:18:50|2774.74|2774.74|2775.12|2775.12|2775.12|2775.12|2774.74|2774.74|0
1629364740000|2021-08-19 09:19:00|2775.01|2775.01|2775.17|2775.17|2775.17|2775.17|2775.01|2775.01|0
1629364750000|2021-08-19 09:19:10|2775.34|2775.34|2775.51|2775.51|2775.51|2775.51|2775.34|2775.34|0
1629364760000|2021-08-19 09:19:20|2775.53|2775.53|2775.38|2775.38|2775.53|2775.53|2775.37|2775.37|0
1629364770000|2021-08-19 09:19:30|2775.54|2775.54|2776.11|2776.11|2776.11|2776.11|2775.54|2775.54|0
1629364780000|2021-08-19 09:19:40|2776.99|2776.99|2776.63|2776.63|2777.37|2777.37|2776.6|2776.6|0
1629364790000|2021-08-19 09:19:50|2776.72|2776.72|2776.8|2776.8|2776.8|2776.8|2776.72|2776.72|0
1629364800000|2021-08-19 09:20:00|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|0
1629364810000|2021-08-19 09:20:10|2776.95|2776.95|2776.81|2776.81|2777.45|2777.45|2776.81|2776.81|0
1629364820000|2021-08-19 09:20:20|2776.69|2776.69|2776.91|2776.91|2776.91|2776.91|2776.69|2776.69|0
1629364830000|2021-08-19 09:20:30|2776.88|2776.88|2776.94|2776.94|2776.94|2776.94|2776.88|2776.88|0
1629364840000|2021-08-19 09:20:40|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|2777.02|0
1629364850000|2021-08-19 09:20:50|2777.68|2777.68|2777.21|2777.21|2777.74|2777.74|2777.21|2777.21|0
1629364860000|2021-08-19 09:21:00|2777.32|2777.32|2777.65|2777.65|2777.65|2777.65|2777.32|2777.32|0
1629364870000|2021-08-19 09:21:10|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|2777.93|0
1629364880000|2021-08-19 09:21:20|2777.65|2777.65|2777.43|2777.43|2777.65|2777.65|2777.43|2777.43|0
1629364900000|2021-08-19 09:21:40|2777.44|2777.44|2778.31|2778.31|2778.31|2778.31|2777.44|2777.44|0
1629364910000|2021-08-19 09:21:50|2778.27|2778.27|2777.89|2777.89|2778.27|2778.27|2777.84|2777.84|0
1629364920000|2021-08-19 09:22:00|2777.95|2777.95|2778.28|2778.28|2778.28|2778.28|2777.95|2777.95|0
1629364930000|2021-08-19 09:22:10|2778.56|2778.56|2779.14|2779.14|2779.19|2779.19|2778.56|2778.56|0
1629364940000|2021-08-19 09:22:20|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1629364980000|2021-08-19 09:23:00|2779.14|2779.14|2778.74|2778.74|2779.14|2779.14|2778.74|2778.74|0
1629364990000|2021-08-19 09:23:10|2778.85|2778.85|2779.41|2779.41|2779.47|2779.47|2778.85|2778.85|0
1629365000000|2021-08-19 09:23:20|2779.38|2779.38|2779.78|2779.78|2779.78|2779.78|2779.38|2779.38|0
1629365010000|2021-08-19 09:23:30|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|2779.72|0
1629365020000|2021-08-19 09:23:40|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|2779.44|0
1629365030000|2021-08-19 09:23:50|2779.4|2779.4|2779.2|2779.2|2779.4|2779.4|2779.2|2779.2|0
1629365040000|2021-08-19 09:24:00|2779.09|2779.09|2778.38|2778.38|2779.09|2779.09|2778.38|2778.38|0
1629365050000|2021-08-19 09:24:10|2778.36|2778.36|2778.28|2778.28|2778.36|2778.36|2778.28|2778.28|0
1629365060000|2021-08-19 09:24:20|2777.72|2777.72|2777.56|2777.56|2777.72|2777.72|2777.39|2777.39|0
1629365070000|2021-08-19 09:24:30|2777.72|2777.72|2778.12|2778.12|2778.12|2778.12|2777.72|2777.72|0
1629365080000|2021-08-19 09:24:40|2778.29|2778.29|2778.67|2778.67|2778.67|2778.67|2778.29|2778.29|0
1629365090000|2021-08-19 09:24:50|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1629365100000|2021-08-19 09:25:00|2778.7|2778.7|2778.92|2778.92|2779.03|2779.03|2778.7|2778.7|0
1629365110000|2021-08-19 09:25:10|2778.97|2778.97|2779.02|2779.02|2779.02|2779.02|2778.97|2778.97|0
1629365130000|2021-08-19 09:25:30|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|0
1629365150000|2021-08-19 09:25:50|2779.24|2779.24|2779.29|2779.29|2779.29|2779.29|2779.24|2779.24|0
1629365160000|2021-08-19 09:26:00|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|2779.46|0
1629365170000|2021-08-19 09:26:10|2779.41|2779.41|2779.99|2779.99|2779.99|2779.99|2779.41|2779.41|0
1629365180000|2021-08-19 09:26:20|2780.08|2780.08|2780.19|2780.19|2780.2|2780.2|2780.08|2780.08|0
1629365190000|2021-08-19 09:26:30|2780.35|2780.35|2780.43|2780.43|2780.52|2780.52|2780.35|2780.35|0
1629365220000|2021-08-19 09:27:00|2780.27|2780.27|2780.43|2780.43|2780.43|2780.43|2780.27|2780.27|0
1629365230000|2021-08-19 09:27:10|2780.49|2780.49|2780.21|2780.21|2780.53|2780.53|2780.21|2780.21|0
1629365240000|2021-08-19 09:27:20|2780.1|2780.1|2779.68|2779.68|2780.1|2780.1|2779.68|2779.68|0
1629365250000|2021-08-19 09:27:30|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1629365260000|2021-08-19 09:27:40|2780.11|2780.11|2780.56|2780.56|2780.56|2780.56|2780.11|2780.11|0
1629365270000|2021-08-19 09:27:50|2780.9|2780.9|2780.96|2780.96|2780.96|2780.96|2780.9|2780.9|0
1629365290000|2021-08-19 09:28:10|2781|2781|2781.25|2781.25|2781.25|2781.25|2781|2781|0
1629365300000|2021-08-19 09:28:20|2781.28|2781.28|2782.18|2782.18|2782.2|2782.2|2781.28|2781.28|0
1629365310000|2021-08-19 09:28:30|2782.29|2782.29|2782.34|2782.34|2782.34|2782.34|2782.29|2782.29|0
1629365330000|2021-08-19 09:28:50|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|0
1629365340000|2021-08-19 09:29:00|2782.65|2782.65|2782.68|2782.68|2782.68|2782.68|2782.65|2782.65|0
1629365350000|2021-08-19 09:29:10|2782.74|2782.74|2782.55|2782.55|2782.74|2782.74|2782.55|2782.55|0
1629365360000|2021-08-19 09:29:20|2782.49|2782.49|2782.4|2782.4|2782.49|2782.49|2782.4|2782.4|0
1629365370000|2021-08-19 09:29:30|2782.2|2782.2|2781.97|2781.97|2782.2|2782.2|2781.97|2781.97|0
1629365380000|2021-08-19 09:29:40|2781.47|2781.47|2781.64|2781.64|2781.64|2781.64|2781.31|2781.31|0
1629365400000|2021-08-19 09:30:00|2781.59|2781.59|2780.35|2780.35|2781.59|2781.59|2780.35|2780.35|0
1629365410000|2021-08-19 09:30:10|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|2780.19|0
1629365420000|2021-08-19 09:30:20|2779.9|2779.9|2780.7|2780.7|2780.7|2780.7|2779.9|2779.9|0
1629365440000|2021-08-19 09:30:40|2780.81|2780.81|2780.72|2780.72|2780.81|2780.81|2780.72|2780.72|0
1629365450000|2021-08-19 09:30:50|2780.39|2780.39|2780.18|2780.18|2780.39|2780.39|2780.17|2780.17|0
1629365460000|2021-08-19 09:31:00|2780.1|2780.1|2779.34|2779.34|2780.1|2780.1|2779.34|2779.34|0
1629365470000|2021-08-19 09:31:10|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|0
1629365480000|2021-08-19 09:31:20|2779.06|2779.06|2778.79|2778.79|2779.06|2779.06|2778.79|2778.79|0
1629365490000|2021-08-19 09:31:30|2778.76|2778.76|2778.28|2778.28|2778.76|2778.76|2778.28|2778.28|0
1629365500000|2021-08-19 09:31:40|2778.46|2778.46|2778.75|2778.75|2778.84|2778.84|2778.46|2778.46|0
1629365510000|2021-08-19 09:31:50|2779.04|2779.04|2779.09|2779.09|2779.09|2779.09|2779.04|2779.04|0
1629365520000|2021-08-19 09:32:00|2779.13|2779.13|2779.64|2779.64|2779.64|2779.64|2779.13|2779.13|0
1629365530000|2021-08-19 09:32:10|2779.68|2779.68|2779.88|2779.88|2779.88|2779.88|2779.68|2779.68|0
1629365540000|2021-08-19 09:32:20|2779.94|2779.94|2779.8|2779.8|2779.94|2779.94|2779.8|2779.8|0
1629365550000|2021-08-19 09:32:30|2779.13|2779.13|2779.03|2779.03|2779.13|2779.13|2779.03|2779.03|0
1629365560000|2021-08-19 09:32:40|2778.98|2778.98|2778.99|2778.99|2778.99|2778.99|2778.98|2778.98|0
1629365570000|2021-08-19 09:32:50|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1629365580000|2021-08-19 09:33:00|2778.98|2778.98|2778.93|2778.93|2778.98|2778.98|2778.93|2778.93|0
1629365590000|2021-08-19 09:33:10|2779.26|2779.26|2779.09|2779.09|2779.26|2779.26|2779.09|2779.09|0
1629365600000|2021-08-19 09:33:20|2779.15|2779.15|2779.15|2779.15|2779.15|2779.15|2779.15|2779.15|0
1629365610000|2021-08-19 09:33:30|2779.48|2779.48|2780.73|2780.73|2780.73|2780.73|2779.48|2779.48|0
1629365620000|2021-08-19 09:33:40|2781.42|2781.42|2782.93|2782.93|2782.93|2782.93|2781.42|2781.42|0
1629365630000|2021-08-19 09:33:50|2783.26|2783.26|2784.29|2784.29|2784.35|2784.35|2783.26|2783.26|0
1629365640000|2021-08-19 09:34:00|2784.34|2784.34|2784.47|2784.47|2784.6|2784.6|2784.34|2784.34|0
1629365650000|2021-08-19 09:34:10|2784.19|2784.19|2782.86|2782.86|2784.19|2784.19|2782.86|2782.86|0
1629365660000|2021-08-19 09:34:20|2782.92|2782.92|2782.81|2782.81|2782.92|2782.92|2782.81|2782.81|0
1629365670000|2021-08-19 09:34:30|2783.14|2783.14|2783.26|2783.26|2783.26|2783.26|2783.14|2783.14|0
1629365690000|2021-08-19 09:34:50|2783.09|2783.09|2785.91|2785.91|2785.91|2785.91|2783.09|2783.09|0
1629365700000|2021-08-19 09:35:00|2785.68|2785.68|2785.32|2785.32|2785.69|2785.69|2785.32|2785.32|0
1629365710000|2021-08-19 09:35:10|2785.21|2785.21|2785.2|2785.2|2785.21|2785.21|2785.2|2785.2|0
1629365720000|2021-08-19 09:35:20|2785.09|2785.09|2784.64|2784.64|2785.09|2785.09|2784.64|2784.64|0
1629365730000|2021-08-19 09:35:30|2784.87|2784.87|2784.88|2784.88|2784.88|2784.88|2784.87|2784.87|0
1629365740000|2021-08-19 09:35:40|2784.91|2784.91|2785.08|2785.08|2785.08|2785.08|2784.91|2784.91|0
1629365750000|2021-08-19 09:35:50|2785.19|2785.19|2787.42|2787.42|2787.59|2787.59|2785.19|2785.19|0
1629365760000|2021-08-19 09:36:00|2787.59|2787.59|2787.46|2787.46|2787.94|2787.94|2787.35|2787.35|0
1629365770000|2021-08-19 09:36:10|2787.48|2787.48|2787.7|2787.7|2787.7|2787.7|2787.48|2787.48|0
1629365790000|2021-08-19 09:36:30|2787.43|2787.43|2786.72|2786.72|2787.43|2787.43|2786.72|2786.72|0
1629365800000|2021-08-19 09:36:40|2786.78|2786.78|2786.94|2786.94|2786.94|2786.94|2786.78|2786.78|0
1629365810000|2021-08-19 09:36:50|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1629365820000|2021-08-19 09:37:00|2786.72|2786.72|2786.69|2786.69|2786.72|2786.72|2786.6|2786.6|0
1629365830000|2021-08-19 09:37:10|2787.02|2787.02|2786.97|2786.97|2787.02|2787.02|2786.86|2786.86|0
1629365840000|2021-08-19 09:37:20|2787.02|2787.02|2786.68|2786.68|2787.02|2787.02|2786.68|2786.68|0
1629365850000|2021-08-19 09:37:30|2786.7|2786.7|2786.5|2786.5|2787.18|2787.18|2786.5|2786.5|0
1629365860000|2021-08-19 09:37:40|2786.17|2786.17|2785.83|2785.83|2786.17|2786.17|2785.83|2785.83|0
1629365870000|2021-08-19 09:37:50|2785.81|2785.81|2786.2|2786.2|2786.2|2786.2|2785.81|2785.81|0
1629365880000|2021-08-19 09:38:00|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|0
1629365890000|2021-08-19 09:38:10|2786.15|2786.15|2786.55|2786.55|2786.71|2786.71|2786.15|2786.15|0
1629365910000|2021-08-19 09:38:30|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|2786.88|0
1629365920000|2021-08-19 09:38:40|2786.55|2786.55|2786.44|2786.44|2786.66|2786.66|2786.44|2786.44|0
1629365930000|2021-08-19 09:38:50|2786.6|2786.6|2786.6|2786.6|2786.6|2786.6|2786.6|2786.6|0
1629365940000|2021-08-19 09:39:00|2786.52|2786.52|2786.51|2786.51|2786.52|2786.52|2786.51|2786.51|0
1629365950000|2021-08-19 09:39:10|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1629365960000|2021-08-19 09:39:20|2787.02|2787.02|2787.01|2787.01|2787.02|2787.02|2787.01|2787.01|0
1629365970000|2021-08-19 09:39:30|2787.09|2787.09|2787.26|2787.26|2787.26|2787.26|2787.09|2787.09|0
1629365990000|2021-08-19 09:39:50|2787.36|2787.36|2787.19|2787.19|2787.36|2787.36|2787.19|2787.19|0
1629366000000|2021-08-19 09:40:00|2787.08|2787.08|2786.76|2786.76|2787.08|2787.08|2786.69|2786.69|0
1629366010000|2021-08-19 09:40:10|2786.7|2786.7|2786.49|2786.49|2786.7|2786.7|2786.49|2786.49|0
1629366020000|2021-08-19 09:40:20|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|2786.66|0
1629366030000|2021-08-19 09:40:30|2786.77|2786.77|2787.16|2787.16|2787.16|2787.16|2786.77|2786.77|0
1629366050000|2021-08-19 09:40:50|2786.99|2786.99|2787.04|2787.04|2787.04|2787.04|2786.98|2786.98|0
1629366060000|2021-08-19 09:41:00|2787.12|2787.12|2787.23|2787.23|2787.29|2787.29|2787.12|2787.12|0
1629366070000|2021-08-19 09:41:10|2787.68|2787.68|2787.57|2787.57|2787.68|2787.68|2787.57|2787.57|0
1629366090000|2021-08-19 09:41:30|2787.45|2787.45|2787.51|2787.51|2787.51|2787.51|2787.45|2787.45|0
1629366100000|2021-08-19 09:41:40|2787.45|2787.45|2786.46|2786.46|2787.45|2787.45|2786.46|2786.46|0
1629366110000|2021-08-19 09:41:50|2786.52|2786.52|2786.71|2786.71|2786.71|2786.71|2786.52|2786.52|0
1629366120000|2021-08-19 09:42:00|2786.88|2786.88|2786.88|2786.88|2786.94|2786.94|2786.88|2786.88|0
1629366130000|2021-08-19 09:42:10|2786.83|2786.83|2786.88|2786.88|2787.21|2787.21|2786.83|2786.83|0
1629366150000|2021-08-19 09:42:30|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1629366160000|2021-08-19 09:42:40|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1629366170000|2021-08-19 09:42:50|2786.88|2786.88|2786.78|2786.78|2786.88|2786.88|2786.78|2786.78|0
1629366190000|2021-08-19 09:43:10|2787.01|2787.01|2786.84|2786.84|2787.01|2787.01|2786.84|2786.84|0
1629366210000|2021-08-19 09:43:30|2786.95|2786.95|2786.9|2786.9|2786.95|2786.95|2786.9|2786.9|0
1629366220000|2021-08-19 09:43:40|2786.73|2786.73|2786.51|2786.51|2787.07|2787.07|2786.51|2786.51|0
1629366240000|2021-08-19 09:44:00|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|2786.34|0
1629366250000|2021-08-19 09:44:10|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1629366260000|2021-08-19 09:44:20|2786|2786|2786|2786|2786|2786|2785.95|2785.95|0
1629366270000|2021-08-19 09:44:30|2785.8|2785.8|2787.41|2787.41|2787.43|2787.43|2785.8|2785.8|0
1629366280000|2021-08-19 09:44:40|2787.29|2787.29|2787.13|2787.13|2787.35|2787.35|2787.01|2787.01|0
1629366290000|2021-08-19 09:44:50|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|0
1629366300000|2021-08-19 09:45:00|2787.57|2787.57|2787.18|2787.18|2787.95|2787.95|2787.18|2787.18|0
1629366310000|2021-08-19 09:45:10|2787.41|2787.41|2787.42|2787.42|2787.46|2787.46|2787.41|2787.41|0
1629366330000|2021-08-19 09:45:30|2787.31|2787.31|2787.36|2787.36|2787.36|2787.36|2787.31|2787.31|0
1629366340000|2021-08-19 09:45:40|2787.25|2787.25|2787.64|2787.64|2787.64|2787.64|2787.25|2787.25|0
1629366350000|2021-08-19 09:45:50|2787.48|2787.48|2788.23|2788.23|2788.23|2788.23|2787.48|2787.48|0
1629366360000|2021-08-19 09:46:00|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|0
1629366370000|2021-08-19 09:46:10|2787.84|2787.84|2787.95|2787.95|2787.95|2787.95|2787.84|2787.84|0
1629366380000|2021-08-19 09:46:20|2788.01|2788.01|2788.07|2788.07|2788.07|2788.07|2788.01|2788.01|0
1629366390000|2021-08-19 09:46:30|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|0
1629366400000|2021-08-19 09:46:40|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|0
1629366420000|2021-08-19 09:47:00|2787.79|2787.79|2787.96|2787.96|2788.07|2788.07|2787.79|2787.79|0
1629366440000|2021-08-19 09:47:20|2788.01|2788.01|2787.54|2787.54|2788.01|2788.01|2787.54|2787.54|0
1629366460000|2021-08-19 09:47:40|2787.37|2787.37|2787.2|2787.2|2787.37|2787.37|2787.2|2787.2|0
1629366470000|2021-08-19 09:47:50|2787.12|2787.12|2787.07|2787.07|2787.12|2787.12|2786.95|2786.95|0
1629366480000|2021-08-19 09:48:00|2787.29|2787.29|2787.59|2787.59|2787.65|2787.65|2787.29|2787.29|0
1629366490000|2021-08-19 09:48:10|2787.71|2787.71|2787.85|2787.85|2788.01|2788.01|2787.71|2787.71|0
1629366500000|2021-08-19 09:48:20|2787.9|2787.9|2788.02|2788.02|2788.02|2788.02|2787.9|2787.9|0
1629366510000|2021-08-19 09:48:30|2787.91|2787.91|2787.32|2787.32|2787.91|2787.91|2787.24|2787.24|0
1629366520000|2021-08-19 09:48:40|2787.37|2787.37|2787.43|2787.43|2787.43|2787.43|2787.37|2787.37|0
1629366530000|2021-08-19 09:48:50|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1629366540000|2021-08-19 09:49:00|2787.5|2787.5|2787.69|2787.69|2787.75|2787.75|2787.5|2787.5|0
1629366550000|2021-08-19 09:49:10|2787.75|2787.75|2787.8|2787.8|2787.8|2787.8|2787.75|2787.75|0
1629366560000|2021-08-19 09:49:20|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|0
1629366570000|2021-08-19 09:49:30|2787.75|2787.75|2787.05|2787.05|2787.75|2787.75|2787.05|2787.05|0
1629366580000|2021-08-19 09:49:40|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1629366590000|2021-08-19 09:49:50|2786.8|2786.8|2786.63|2786.63|2786.8|2786.8|2786.63|2786.63|0
1629366600000|2021-08-19 09:50:00|2787.02|2787.02|2787.1|2787.1|2787.1|2787.1|2787.02|2787.02|0
1629366610000|2021-08-19 09:50:10|2787.22|2787.22|2787.32|2787.32|2787.32|2787.32|2787.21|2787.21|0
1629366620000|2021-08-19 09:50:20|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|0
1629366630000|2021-08-19 09:50:30|2787.26|2787.26|2787.43|2787.43|2787.43|2787.43|2787.26|2787.26|0
1629366640000|2021-08-19 09:50:40|2787.48|2787.48|2787.43|2787.43|2787.48|2787.48|2787.43|2787.43|0
1629366650000|2021-08-19 09:50:50|2787.1|2787.1|2786.89|2786.89|2787.1|2787.1|2786.78|2786.78|0
1629366660000|2021-08-19 09:51:00|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|2786.97|0
1629366670000|2021-08-19 09:51:10|2787.37|2787.37|2787.7|2787.7|2787.7|2787.7|2787.37|2787.37|0
1629366680000|2021-08-19 09:51:20|2787.87|2787.87|2787.91|2787.91|2787.91|2787.91|2787.87|2787.87|0
1629366690000|2021-08-19 09:51:30|2787.93|2787.93|2788.87|2788.87|2788.87|2788.87|2787.93|2787.93|0
1629366700000|2021-08-19 09:51:40|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1629366710000|2021-08-19 09:51:50|2788.59|2788.59|2788.48|2788.48|2788.59|2788.59|2788.48|2788.48|0
1629366720000|2021-08-19 09:52:00|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1629366730000|2021-08-19 09:52:10|2788.77|2788.77|2788.73|2788.73|2788.77|2788.77|2788.73|2788.73|0
1629366740000|2021-08-19 09:52:20|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1629366750000|2021-08-19 09:52:30|2789.07|2789.07|2789.29|2789.29|2789.41|2789.41|2789.07|2789.07|0
1629366760000|2021-08-19 09:52:40|2789.46|2789.46|2789.82|2789.82|2789.82|2789.82|2789.46|2789.46|0
1629366770000|2021-08-19 09:52:50|2789.93|2789.93|2790.57|2790.57|2790.57|2790.57|2789.93|2789.93|0
1629366780000|2021-08-19 09:53:00|2790.68|2790.68|2790.79|2790.79|2790.84|2790.84|2790.62|2790.62|0
1629366790000|2021-08-19 09:53:10|2790.62|2790.62|2790.19|2790.19|2790.62|2790.62|2790.19|2790.19|0
1629366800000|2021-08-19 09:53:20|2790.02|2790.02|2790.08|2790.08|2790.08|2790.08|2790.02|2790.02|0
1629366810000|2021-08-19 09:53:30|2790.53|2790.53|2790.57|2790.57|2790.57|2790.57|2790.53|2790.53|0
1629366830000|2021-08-19 09:53:50|2790.67|2790.67|2790.79|2790.79|2790.79|2790.79|2790.67|2790.67|0
1629366840000|2021-08-19 09:54:00|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1629366850000|2021-08-19 09:54:10|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1629366870000|2021-08-19 09:54:30|2791.78|2791.78|2791.43|2791.43|2792.06|2792.06|2791.43|2791.43|0
1629366890000|2021-08-19 09:54:50|2791.61|2791.61|2791.72|2791.72|2791.77|2791.77|2791.55|2791.55|0
1629366900000|2021-08-19 09:55:00|2791.83|2791.83|2791.99|2791.99|2792.05|2792.05|2791.83|2791.83|0
1629366910000|2021-08-19 09:55:10|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1629366920000|2021-08-19 09:55:20|2792.25|2792.25|2792.84|2792.84|2792.84|2792.84|2792.25|2792.25|0
1629366930000|2021-08-19 09:55:30|2793|2793|2793.66|2793.66|2793.66|2793.66|2793|2793|0
1629366940000|2021-08-19 09:55:40|2793.99|2793.99|2793.83|2793.83|2793.99|2793.99|2793.83|2793.83|0
1629366950000|2021-08-19 09:55:50|2793.77|2793.77|2794.14|2794.14|2794.14|2794.14|2793.77|2793.77|0
1629366960000|2021-08-19 09:56:00|2794.48|2794.48|2794.31|2794.31|2794.48|2794.48|2794.03|2794.03|0
1629366970000|2021-08-19 09:56:10|2794.48|2794.48|2794.02|2794.02|2794.48|2794.48|2794.02|2794.02|0
1629366980000|2021-08-19 09:56:20|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|0
1629366990000|2021-08-19 09:56:30|2794.14|2794.14|2794.36|2794.36|2794.36|2794.36|2794.14|2794.14|0
1629367000000|2021-08-19 09:56:40|2794.32|2794.32|2794.43|2794.43|2794.43|2794.43|2794.32|2794.32|0
1629367010000|2021-08-19 09:56:50|2794.55|2794.55|2794.82|2794.82|2794.99|2794.99|2794.55|2794.55|0
1629367020000|2021-08-19 09:57:00|2794.66|2794.66|2794.6|2794.6|2794.82|2794.82|2794.49|2794.49|0
1629367030000|2021-08-19 09:57:10|2794.38|2794.38|2794.39|2794.39|2794.39|2794.39|2794.38|2794.38|0
1629367040000|2021-08-19 09:57:20|2794.5|2794.5|2794.41|2794.41|2794.5|2794.5|2794.35|2794.35|0
1629367070000|2021-08-19 09:57:50|2794.36|2794.36|2794.09|2794.09|2794.36|2794.36|2794.09|2794.09|0
1629367090000|2021-08-19 09:58:10|2794|2794|2793.67|2793.67|2794|2794|2793.67|2793.67|0
1629367100000|2021-08-19 09:58:20|2793.56|2793.56|2792.82|2792.82|2793.56|2793.56|2792.82|2792.82|0
1629367110000|2021-08-19 09:58:30|2792.93|2792.93|2793.26|2793.26|2793.26|2793.26|2792.93|2792.93|0
1629367120000|2021-08-19 09:58:40|2793.09|2793.09|2792.59|2792.59|2793.09|2793.09|2792.59|2792.59|0
1629367140000|2021-08-19 09:59:00|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|2792.57|0
1629367150000|2021-08-19 09:59:10|2792.62|2792.62|2794|2794|2794|2794|2792.62|2792.62|0
1629367170000|2021-08-19 09:59:30|2793.88|2793.88|2793.82|2793.82|2793.88|2793.88|2793.82|2793.82|0
1629367200000|2021-08-19 10:00:00|2793.66|2793.66|2795.59|2795.59|2795.59|2795.59|2793.66|2793.66|0
1629367210000|2021-08-19 10:00:10|2795.55|2795.55|2795.74|2795.74|2795.74|2795.74|2795.51|2795.51|0
1629367220000|2021-08-19 10:00:20|2795.9|2795.9|2795.94|2795.94|2795.94|2795.94|2795.77|2795.77|0
1629367230000|2021-08-19 10:00:30|2795.77|2795.77|2795.51|2795.51|2795.81|2795.81|2795.45|2795.45|0
1629367240000|2021-08-19 10:00:40|2795.34|2795.34|2794.98|2794.98|2795.34|2795.34|2794.98|2794.98|0
1629367250000|2021-08-19 10:00:50|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|0
1629367260000|2021-08-19 10:01:00|2794.88|2794.88|2794.7|2794.7|2794.88|2794.88|2794.7|2794.7|0
1629367270000|2021-08-19 10:01:10|2794.53|2794.53|2794.47|2794.47|2794.53|2794.53|2794.47|2794.47|0
1629367280000|2021-08-19 10:01:20|2794.64|2794.64|2793.98|2793.98|2794.64|2794.64|2793.81|2793.81|0
1629367290000|2021-08-19 10:01:30|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|0
1629367300000|2021-08-19 10:01:40|2794.31|2794.31|2794.39|2794.39|2794.39|2794.39|2794.31|2794.31|0
1629367310000|2021-08-19 10:01:50|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|0
1629367320000|2021-08-19 10:02:00|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|0
1629367330000|2021-08-19 10:02:10|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|2794.83|0
1629367340000|2021-08-19 10:02:20|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|0
1629367360000|2021-08-19 10:02:40|2795.22|2795.22|2795.11|2795.11|2795.22|2795.22|2795.05|2795.05|0
1629367390000|2021-08-19 10:03:10|2795.22|2795.22|2795.25|2795.25|2795.42|2795.42|2795.22|2795.22|0
1629367400000|2021-08-19 10:03:20|2795.19|2795.19|2795.25|2795.25|2795.25|2795.25|2795.19|2795.19|0
1629367410000|2021-08-19 10:03:30|2795.75|2795.75|2795.91|2795.91|2795.91|2795.91|2795.75|2795.75|0
1629367420000|2021-08-19 10:03:40|2795.93|2795.93|2795.79|2795.79|2796.04|2796.04|2795.79|2795.79|0
1629367430000|2021-08-19 10:03:50|2795.77|2795.77|2795.12|2795.12|2795.77|2795.77|2795.12|2795.12|0
1629367440000|2021-08-19 10:04:00|2795.06|2795.06|2794.35|2794.35|2795.06|2795.06|2794.35|2794.35|0
1629367450000|2021-08-19 10:04:10|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1629367460000|2021-08-19 10:04:20|2794.31|2794.31|2794.64|2794.64|2794.64|2794.64|2794.31|2794.31|0
1629367470000|2021-08-19 10:04:30|2794.75|2794.75|2794.79|2794.79|2794.85|2794.85|2794.75|2794.75|0
1629367480000|2021-08-19 10:04:40|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|0
1629367490000|2021-08-19 10:04:50|2794.85|2794.85|2794.85|2794.85|2794.85|2794.85|2794.85|2794.85|0
1629367500000|2021-08-19 10:05:00|2794.9|2794.9|2794.14|2794.14|2794.9|2794.9|2794.14|2794.14|0
1629367510000|2021-08-19 10:05:10|2793.97|2793.97|2794|2794|2794.03|2794.03|2793.97|2793.97|0
1629367530000|2021-08-19 10:05:30|2793.91|2793.91|2794.55|2794.55|2794.55|2794.55|2793.91|2793.91|0
1629367560000|2021-08-19 10:06:00|2794.66|2794.66|2794.99|2794.99|2794.99|2794.99|2794.66|2794.66|0
1629367570000|2021-08-19 10:06:10|2795.07|2795.07|2795.02|2795.02|2795.07|2795.07|2795.02|2795.02|0
1629367580000|2021-08-19 10:06:20|2794.94|2794.94|2795.22|2795.22|2795.25|2795.25|2794.94|2794.94|0
1629367590000|2021-08-19 10:06:30|2795.55|2795.55|2795.91|2795.91|2795.91|2795.91|2795.55|2795.55|0
1629367600000|2021-08-19 10:06:40|2795.74|2795.74|2795.99|2795.99|2795.99|2795.99|2795.74|2795.74|0
1629367610000|2021-08-19 10:06:50|2796.05|2796.05|2795.92|2795.92|2796.09|2796.09|2795.92|2795.92|0
1629367620000|2021-08-19 10:07:00|2795.97|2795.97|2795.97|2795.97|2795.97|2795.97|2795.97|2795.97|0
1629367630000|2021-08-19 10:07:10|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|0
1629367640000|2021-08-19 10:07:20|2796.1|2796.1|2796.2|2796.2|2796.2|2796.2|2796.1|2796.1|0
1629367650000|2021-08-19 10:07:30|2796.24|2796.24|2797.46|2797.46|2797.46|2797.46|2796.24|2796.24|0
1629367660000|2021-08-19 10:07:40|2797.71|2797.71|2797.65|2797.65|2797.71|2797.71|2797.63|2797.63|0
1629367670000|2021-08-19 10:07:50|2798.05|2798.05|2798.07|2798.07|2798.07|2798.07|2798.05|2798.05|0
1629367680000|2021-08-19 10:08:00|2798.08|2798.08|2798.22|2798.22|2798.27|2798.27|2798.08|2798.08|0
1629367690000|2021-08-19 10:08:10|2798.55|2798.55|2799.05|2799.05|2799.05|2799.05|2798.55|2798.55|0
1629367700000|2021-08-19 10:08:20|2798.55|2798.55|2797.99|2797.99|2798.55|2798.55|2797.99|2797.99|0
1629367710000|2021-08-19 10:08:30|2798.03|2798.03|2798.15|2798.15|2798.2|2798.2|2798.03|2798.03|0
1629367720000|2021-08-19 10:08:40|2797.81|2797.81|2797.81|2797.81|2797.81|2797.81|2797.76|2797.76|0
1629367730000|2021-08-19 10:08:50|2797.65|2797.65|2797.87|2797.87|2797.87|2797.87|2797.65|2797.65|0
1629367740000|2021-08-19 10:09:00|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1629367750000|2021-08-19 10:09:10|2797.92|2797.92|2797.59|2797.59|2797.92|2797.92|2797.59|2797.59|0
1629367760000|2021-08-19 10:09:20|2797.48|2797.48|2797.33|2797.33|2797.7|2797.7|2797.33|2797.33|0
1629367770000|2021-08-19 10:09:30|2796.78|2796.78|2796.58|2796.58|2796.78|2796.78|2796.58|2796.58|0
1629367790000|2021-08-19 10:09:50|2796.53|2796.53|2795.96|2795.96|2796.53|2796.53|2795.94|2795.94|0
1629367800000|2021-08-19 10:10:00|2796.02|2796.02|2796.85|2796.85|2796.85|2796.85|2796.02|2796.02|0
1629367810000|2021-08-19 10:10:10|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|0
1629367820000|2021-08-19 10:10:20|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|2796.84|0
1629367830000|2021-08-19 10:10:30|2796.78|2796.78|2796.84|2796.84|2796.84|2796.84|2796.78|2796.78|0
1629367840000|2021-08-19 10:10:40|2796.92|2796.92|2797.38|2797.38|2797.38|2797.38|2796.92|2796.92|0
1629367850000|2021-08-19 10:10:50|2797.71|2797.71|2797.53|2797.53|2797.71|2797.71|2797.53|2797.53|0
1629367860000|2021-08-19 10:11:00|2797.64|2797.64|2797.73|2797.73|2797.73|2797.73|2797.64|2797.64|0
1629367870000|2021-08-19 10:11:10|2798.01|2798.01|2798.42|2798.42|2798.7|2798.7|2798.01|2798.01|0
1629367880000|2021-08-19 10:11:20|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|0
1629367890000|2021-08-19 10:11:30|2798.44|2798.44|2798.78|2798.78|2798.78|2798.78|2798.44|2798.44|0
1629367910000|2021-08-19 10:11:50|2798.61|2798.61|2798.84|2798.84|2798.84|2798.84|2798.61|2798.61|0
1629367920000|2021-08-19 10:12:00|2799|2799|2799.5|2799.5|2799.5|2799.5|2799|2799|0
1629367930000|2021-08-19 10:12:10|2799.44|2799.44|2799.33|2799.33|2799.44|2799.44|2799.33|2799.33|0
1629367940000|2021-08-19 10:12:20|2799.29|2799.29|2799.78|2799.78|2799.78|2799.78|2799.29|2799.29|0
1629367950000|2021-08-19 10:12:30|2799.87|2799.87|2799.7|2799.7|2799.87|2799.87|2799.7|2799.7|0
1629367970000|2021-08-19 10:12:50|2799.59|2799.59|2799.42|2799.42|2799.59|2799.59|2799.42|2799.42|0
1629367980000|2021-08-19 10:13:00|2799.36|2799.36|2799.23|2799.23|2799.36|2799.36|2799.17|2799.17|0
1629367990000|2021-08-19 10:13:10|2799.02|2799.02|2799.14|2799.14|2799.14|2799.14|2799.02|2799.02|0
1629368000000|2021-08-19 10:13:20|2799.53|2799.53|2799.94|2799.94|2799.94|2799.94|2799.53|2799.53|0
1629368010000|2021-08-19 10:13:30|2800.03|2800.03|2800.07|2800.07|2800.07|2800.07|2800.03|2800.03|0
1629368020000|2021-08-19 10:13:40|2799.62|2799.62|2799.36|2799.36|2799.62|2799.62|2799.36|2799.36|0
1629368030000|2021-08-19 10:13:50|2799.3|2799.3|2798.23|2798.23|2799.3|2799.3|2798.23|2798.23|0
1629368040000|2021-08-19 10:14:00|2798.19|2798.19|2798.1|2798.1|2798.19|2798.19|2798.1|2798.1|0
1629368050000|2021-08-19 10:14:10|2797.99|2797.99|2797.66|2797.66|2797.99|2797.99|2797.66|2797.66|0
1629368060000|2021-08-19 10:14:20|2797.83|2797.83|2797.83|2797.83|2797.88|2797.88|2797.83|2797.83|0
1629368070000|2021-08-19 10:14:30|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1629368080000|2021-08-19 10:14:40|2797.68|2797.68|2797.43|2797.43|2797.68|2797.68|2797.43|2797.43|0
1629368090000|2021-08-19 10:14:50|2797.1|2797.1|2796.67|2796.67|2797.1|2797.1|2796.67|2796.67|0
1629368100000|2021-08-19 10:15:00|2796.55|2796.55|2796.22|2796.22|2796.55|2796.55|2796.22|2796.22|0
1629368110000|2021-08-19 10:15:10|2796.11|2796.11|2796.73|2796.73|2796.73|2796.73|2796.05|2796.05|0
1629368120000|2021-08-19 10:15:20|2796.9|2796.9|2797.06|2797.06|2797.08|2797.08|2796.9|2796.9|0
1629368130000|2021-08-19 10:15:30|2797.08|2797.08|2797.29|2797.29|2797.31|2797.31|2797.08|2797.08|0
1629368140000|2021-08-19 10:15:40|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|0
1629368150000|2021-08-19 10:15:50|2797.11|2797.11|2796.85|2796.85|2797.11|2797.11|2796.85|2796.85|0
1629368160000|2021-08-19 10:16:00|2796.63|2796.63|2796.63|2796.63|2796.68|2796.68|2796.63|2796.63|0
1629368170000|2021-08-19 10:16:10|2796.3|2796.3|2796.13|2796.13|2796.3|2796.3|2796.07|2796.07|0
1629368180000|2021-08-19 10:16:20|2795.96|2795.96|2795.96|2795.96|2795.96|2795.96|2795.96|2795.96|0
1629368190000|2021-08-19 10:16:30|2795.86|2795.86|2795.52|2795.52|2795.86|2795.86|2795.52|2795.52|0
1629368210000|2021-08-19 10:16:50|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|0
1629368220000|2021-08-19 10:17:00|2795.17|2795.17|2794.74|2794.74|2795.17|2795.17|2794.74|2794.74|0
1629368230000|2021-08-19 10:17:10|2794.71|2794.71|2794.1|2794.1|2794.71|2794.71|2794.1|2794.1|0
1629368240000|2021-08-19 10:17:20|2794.06|2794.06|2793.59|2793.59|2794.06|2794.06|2793.59|2793.59|0
1629368260000|2021-08-19 10:17:40|2793.13|2793.13|2793.24|2793.24|2793.24|2793.24|2793.13|2793.13|0
1629368270000|2021-08-19 10:17:50|2793.22|2793.22|2792.66|2792.66|2793.22|2793.22|2792.66|2792.66|0
1629368280000|2021-08-19 10:18:00|2792.5|2792.5|2791.85|2791.85|2792.61|2792.61|2791.85|2791.85|0
1629368290000|2021-08-19 10:18:10|2791.96|2791.96|2791.94|2791.94|2791.96|2791.96|2791.94|2791.94|0
1629368310000|2021-08-19 10:18:30|2791.88|2791.88|2791.55|2791.55|2791.88|2791.88|2791.55|2791.55|0
1629368320000|2021-08-19 10:18:40|2791.22|2791.22|2792.19|2792.19|2792.19|2792.19|2791.22|2791.22|0
1629368330000|2021-08-19 10:18:50|2792.36|2792.36|2792.47|2792.47|2792.47|2792.47|2792.36|2792.36|0
1629368340000|2021-08-19 10:19:00|2792.36|2792.36|2792.3|2792.3|2792.36|2792.36|2792.3|2792.3|0
1629368350000|2021-08-19 10:19:10|2792.46|2792.46|2792.93|2792.93|2793.03|2793.03|2792.46|2792.46|0
1629368360000|2021-08-19 10:19:20|2792.87|2792.87|2793|2793|2793.04|2793.04|2792.87|2792.87|0
1629368370000|2021-08-19 10:19:30|2792.79|2792.79|2792.42|2792.42|2792.79|2792.79|2792.42|2792.42|0
1629368380000|2021-08-19 10:19:40|2791.55|2791.55|2791.51|2791.51|2791.55|2791.55|2791.51|2791.51|0
1629368390000|2021-08-19 10:19:50|2791.66|2791.66|2791.8|2791.8|2791.8|2791.8|2791.66|2791.66|0
1629368400000|2021-08-19 10:20:00|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|2791.97|0
1629368410000|2021-08-19 10:20:10|2791.93|2791.93|2792.1|2792.1|2792.1|2792.1|2791.93|2791.93|0
1629368420000|2021-08-19 10:20:20|2791.76|2791.76|2790.93|2790.93|2791.76|2791.76|2790.93|2790.93|0
1629368430000|2021-08-19 10:20:30|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|0
1629368450000|2021-08-19 10:20:50|2790.76|2790.76|2790.53|2790.53|2790.76|2790.76|2790.53|2790.53|0
1629368460000|2021-08-19 10:21:00|2790.25|2790.25|2790.2|2790.2|2790.25|2790.25|2790.2|2790.2|0
1629368470000|2021-08-19 10:21:10|2789.77|2789.77|2789.72|2789.72|2789.77|2789.77|2789.72|2789.72|0
1629368480000|2021-08-19 10:21:20|2789.61|2789.61|2787.86|2787.86|2789.61|2789.61|2787.86|2787.86|0
1629368490000|2021-08-19 10:21:30|2787.84|2787.84|2788.12|2788.12|2788.12|2788.12|2787.84|2787.84|0
1629368500000|2021-08-19 10:21:40|2788.17|2788.17|2788.45|2788.45|2788.45|2788.45|2788.17|2788.17|0
1629368510000|2021-08-19 10:21:50|2788.95|2788.95|2789.32|2789.32|2789.35|2789.35|2788.95|2788.95|0
1629368520000|2021-08-19 10:22:00|2789.49|2789.49|2790.34|2790.34|2790.34|2790.34|2789.49|2789.49|0
1629368540000|2021-08-19 10:22:20|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1629368550000|2021-08-19 10:22:30|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|2790.72|0
1629368560000|2021-08-19 10:22:40|2790.78|2790.78|2791.38|2791.38|2791.38|2791.38|2790.78|2790.78|0
1629368570000|2021-08-19 10:22:50|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|2791.72|0
1629368580000|2021-08-19 10:23:00|2791.8|2791.8|2793.26|2793.26|2793.26|2793.26|2791.8|2791.8|0
1629368590000|2021-08-19 10:23:10|2793.31|2793.31|2793.74|2793.74|2793.74|2793.74|2793.31|2793.31|0
1629368600000|2021-08-19 10:23:20|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1629368630000|2021-08-19 10:23:50|2793.8|2793.8|2794.11|2794.11|2794.16|2794.16|2793.66|2793.66|0
1629368640000|2021-08-19 10:24:00|2794.22|2794.22|2794.51|2794.51|2794.51|2794.51|2794.22|2794.22|0
1629368650000|2021-08-19 10:24:10|2794.34|2794.34|2794.28|2794.28|2794.34|2794.34|2794.28|2794.28|0
1629368660000|2021-08-19 10:24:20|2794.17|2794.17|2794.11|2794.11|2794.17|2794.17|2794.11|2794.11|0
1629368670000|2021-08-19 10:24:30|2794.03|2794.03|2793.45|2793.45|2794.03|2794.03|2793.45|2793.45|0
1629368690000|2021-08-19 10:24:50|2793.61|2793.61|2793.67|2793.67|2793.67|2793.67|2793.61|2793.61|0
1629368710000|2021-08-19 10:25:10|2794|2794|2793.53|2793.53|2794|2794|2793.53|2793.53|0
1629368720000|2021-08-19 10:25:20|2793.14|2793.14|2793.19|2793.19|2793.19|2793.19|2793.14|2793.14|0
1629368730000|2021-08-19 10:25:30|2793.08|2793.08|2792.99|2792.99|2793.08|2793.08|2792.95|2792.95|0
1629368740000|2021-08-19 10:25:40|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1629368750000|2021-08-19 10:25:50|2793.38|2793.38|2793.21|2793.21|2793.38|2793.38|2793.21|2793.21|0
1629368760000|2021-08-19 10:26:00|2793.1|2793.1|2792.99|2792.99|2793.1|2793.1|2792.99|2792.99|0
1629368790000|2021-08-19 10:26:30|2792.95|2792.95|2792.12|2792.12|2792.95|2792.95|2792.12|2792.12|0
1629368800000|2021-08-19 10:26:40|2792|2792|2791.97|2791.97|2792|2792|2791.89|2791.89|0
1629368810000|2021-08-19 10:26:50|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|0
1629368820000|2021-08-19 10:27:00|2792.05|2792.05|2791.83|2791.83|2792.05|2792.05|2791.71|2791.71|0
1629368830000|2021-08-19 10:27:10|2791.81|2791.81|2790.85|2790.85|2791.81|2791.81|2790.85|2790.85|0
1629368840000|2021-08-19 10:27:20|2790.9|2790.9|2791.18|2791.18|2791.18|2791.18|2790.9|2790.9|0
1629368850000|2021-08-19 10:27:30|2791.01|2791.01|2790.84|2790.84|2791.01|2791.01|2790.84|2790.84|0
1629368860000|2021-08-19 10:27:40|2790.74|2790.74|2790.55|2790.55|2790.74|2790.74|2790.55|2790.55|0
1629368870000|2021-08-19 10:27:50|2790.51|2790.51|2790.42|2790.42|2790.51|2790.51|2790.42|2790.42|0
1629368880000|2021-08-19 10:28:00|2790.25|2790.25|2790.18|2790.18|2790.25|2790.25|2790.18|2790.18|0
1629368890000|2021-08-19 10:28:10|2789.52|2789.52|2789.47|2789.47|2789.52|2789.52|2789.47|2789.47|0
1629368900000|2021-08-19 10:28:20|2789.39|2789.39|2789.12|2789.12|2789.39|2789.39|2789.12|2789.12|0
1629368920000|2021-08-19 10:28:40|2789.08|2789.08|2788.74|2788.74|2789.08|2789.08|2788.74|2788.74|0
1629368930000|2021-08-19 10:28:50|2788.68|2788.68|2788.95|2788.95|2788.95|2788.95|2788.68|2788.68|0
1629368940000|2021-08-19 10:29:00|2788.78|2788.78|2788.9|2788.9|2788.9|2788.9|2788.78|2788.78|0
1629368960000|2021-08-19 10:29:20|2788.89|2788.89|2789.58|2789.58|2789.58|2789.58|2788.89|2788.89|0
1629368980000|2021-08-19 10:29:40|2789.75|2789.75|2789.95|2789.95|2789.95|2789.95|2789.75|2789.75|0
1629368990000|2021-08-19 10:29:50|2789.99|2789.99|2790.14|2790.14|2790.14|2790.14|2789.97|2789.97|0
1629369000000|2021-08-19 10:30:00|2790.13|2790.13|2790.3|2790.3|2790.36|2790.36|2790.13|2790.13|0
1629369010000|2021-08-19 10:30:10|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|0
1629369020000|2021-08-19 10:30:20|2790.08|2790.08|2789.99|2789.99|2790.1|2790.1|2789.99|2789.99|0
1629369030000|2021-08-19 10:30:30|2790|2790|2789.92|2789.92|2790.06|2790.06|2789.92|2789.92|0
1629369040000|2021-08-19 10:30:40|2789.71|2789.71|2789.7|2789.7|2789.71|2789.71|2789.7|2789.7|0
1629369050000|2021-08-19 10:30:50|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|0
1629369060000|2021-08-19 10:31:00|2789.81|2789.81|2789.4|2789.4|2789.89|2789.89|2789.4|2789.4|0
1629369070000|2021-08-19 10:31:10|2789.57|2789.57|2789.62|2789.62|2789.62|2789.62|2789.57|2789.57|0
1629369080000|2021-08-19 10:31:20|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|2789.57|0
1629369090000|2021-08-19 10:31:30|2789.51|2789.51|2789.45|2789.45|2789.54|2789.54|2789.45|2789.45|0
1629369100000|2021-08-19 10:31:40|2789.43|2789.43|2789.86|2789.86|2789.86|2789.86|2789.43|2789.43|0
1629369120000|2021-08-19 10:32:00|2790.52|2790.52|2790.6|2790.6|2790.6|2790.6|2790.52|2790.52|0
1629369130000|2021-08-19 10:32:10|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|0
1629369140000|2021-08-19 10:32:20|2790.62|2790.62|2789.86|2789.86|2790.62|2790.62|2789.86|2789.86|0
1629369150000|2021-08-19 10:32:30|2789.74|2789.74|2789.87|2789.87|2789.91|2789.91|2789.74|2789.74|0
1629369160000|2021-08-19 10:32:40|2789.75|2789.75|2789.67|2789.67|2789.75|2789.75|2789.67|2789.67|0
1629369170000|2021-08-19 10:32:50|2788.79|2788.79|2788.77|2788.77|2788.79|2788.79|2788.77|2788.77|0
1629369180000|2021-08-19 10:33:00|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1629369200000|2021-08-19 10:33:20|2788.99|2788.99|2789.07|2789.07|2789.07|2789.07|2788.98|2788.98|0
1629369210000|2021-08-19 10:33:30|2789.15|2789.15|2788.99|2788.99|2789.15|2789.15|2788.99|2788.99|0
1629369220000|2021-08-19 10:33:40|2788.94|2788.94|2788.9|2788.9|2788.94|2788.94|2788.9|2788.9|0
1629369230000|2021-08-19 10:33:50|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|0
1629369240000|2021-08-19 10:34:00|2788.51|2788.51|2788.46|2788.46|2788.51|2788.51|2788.46|2788.46|0
1629369250000|2021-08-19 10:34:10|2788.51|2788.51|2788.29|2788.29|2788.51|2788.51|2788.18|2788.18|0
1629369260000|2021-08-19 10:34:20|2788.21|2788.21|2788.27|2788.27|2788.27|2788.27|2788.21|2788.21|0
1629369270000|2021-08-19 10:34:30|2788.21|2788.21|2788.43|2788.43|2788.43|2788.43|2788.21|2788.21|0
1629369280000|2021-08-19 10:34:40|2788.45|2788.45|2788.46|2788.46|2788.46|2788.46|2788.45|2788.45|0
1629369290000|2021-08-19 10:34:50|2788.45|2788.45|2789|2789|2789|2789|2788.45|2788.45|0
1629369300000|2021-08-19 10:35:00|2788.95|2788.95|2789.48|2789.48|2789.67|2789.67|2788.95|2788.95|0
1629369320000|2021-08-19 10:35:20|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1629369330000|2021-08-19 10:35:30|2789.4|2789.4|2788.97|2788.97|2789.4|2789.4|2788.97|2788.97|0
1629369340000|2021-08-19 10:35:40|2788.89|2788.89|2788.64|2788.64|2788.89|2788.89|2788.64|2788.64|0
1629369350000|2021-08-19 10:35:50|2788.36|2788.36|2788.12|2788.12|2788.36|2788.36|2788.12|2788.12|0
1629369360000|2021-08-19 10:36:00|2788.16|2788.16|2787.66|2787.66|2788.16|2788.16|2787.66|2787.66|0
1629369400000|2021-08-19 10:36:40|2787.64|2787.64|2786.78|2786.78|2787.64|2787.64|2786.78|2786.78|0
1629369410000|2021-08-19 10:36:50|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.65|2786.65|0
1629369420000|2021-08-19 10:37:00|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|2786.47|0
1629369430000|2021-08-19 10:37:10|2786.49|2786.49|2786.67|2786.67|2786.71|2786.71|2786.49|2786.49|0
1629369450000|2021-08-19 10:37:30|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1629369460000|2021-08-19 10:37:40|2786.9|2786.9|2787.52|2787.52|2787.52|2787.52|2786.9|2786.9|0
1629369470000|2021-08-19 10:37:50|2787.41|2787.41|2787.03|2787.03|2787.41|2787.41|2787|2787|0
1629369480000|2021-08-19 10:38:00|2787.01|2787.01|2786.9|2786.9|2787.01|2787.01|2786.9|2786.9|0
1629369490000|2021-08-19 10:38:10|2786.87|2786.87|2787.2|2787.2|2787.2|2787.2|2786.87|2786.87|0
1629369500000|2021-08-19 10:38:20|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|0
1629369510000|2021-08-19 10:38:30|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|0
1629369520000|2021-08-19 10:38:40|2787.79|2787.79|2788.88|2788.88|2788.88|2788.88|2787.79|2787.79|0
1629369530000|2021-08-19 10:38:50|2788.61|2788.61|2788.31|2788.31|2788.61|2788.61|2788.31|2788.31|0
1629369540000|2021-08-19 10:39:00|2788.26|2788.26|2788.14|2788.14|2788.26|2788.26|2788.14|2788.14|0
1629369550000|2021-08-19 10:39:10|2788.03|2788.03|2786.86|2786.86|2788.03|2788.03|2786.86|2786.86|0
1629369560000|2021-08-19 10:39:20|2786.84|2786.84|2786.65|2786.65|2786.84|2786.84|2786.65|2786.65|0
1629369570000|2021-08-19 10:39:30|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|0
1629369580000|2021-08-19 10:39:40|2786.93|2786.93|2786.99|2786.99|2786.99|2786.99|2786.93|2786.93|0
1629369600000|2021-08-19 10:40:00|2786.82|2786.82|2787.38|2787.38|2787.38|2787.38|2786.82|2786.82|0
1629369610000|2021-08-19 10:40:10|2787.55|2787.55|2787.61|2787.61|2787.61|2787.61|2787.55|2787.55|0
1629369620000|2021-08-19 10:40:20|2787.73|2787.73|2787.68|2787.68|2787.73|2787.73|2787.68|2787.68|0
1629369630000|2021-08-19 10:40:30|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|2787.72|0
1629369640000|2021-08-19 10:40:40|2787.83|2787.83|2788.21|2788.21|2788.21|2788.21|2787.83|2787.83|0
1629369650000|2021-08-19 10:40:50|2788.15|2788.15|2788.1|2788.1|2788.16|2788.16|2788.1|2788.1|0
1629369660000|2021-08-19 10:41:00|2788.15|2788.15|2787.59|2787.59|2788.2|2788.2|2787.59|2787.59|0
1629369680000|2021-08-19 10:41:20|2787.42|2787.42|2787|2787|2787.42|2787.42|2787|2787|0
1629369690000|2021-08-19 10:41:30|2786.89|2786.89|2786.41|2786.41|2786.89|2786.89|2786.41|2786.41|0
1629369700000|2021-08-19 10:41:40|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|0
1629369710000|2021-08-19 10:41:50|2786.07|2786.07|2785.24|2785.24|2786.07|2786.07|2785.24|2785.24|0
1629369720000|2021-08-19 10:42:00|2785.28|2785.28|2785.22|2785.22|2785.28|2785.28|2785.22|2785.22|0
1629369750000|2021-08-19 10:42:30|2785.06|2785.06|2784.43|2784.43|2785.06|2785.06|2784.43|2784.43|0
1629369760000|2021-08-19 10:42:40|2784.54|2784.54|2784.46|2784.46|2784.6|2784.6|2784.46|2784.46|0
1629369770000|2021-08-19 10:42:50|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|0
1629369780000|2021-08-19 10:43:00|2784.84|2784.84|2784.57|2784.57|2784.84|2784.84|2784.57|2784.57|0
1629369790000|2021-08-19 10:43:10|2784.52|2784.52|2783.45|2783.45|2784.52|2784.52|2783.45|2783.45|0
1629369800000|2021-08-19 10:43:20|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1629369810000|2021-08-19 10:43:30|2783.27|2783.27|2783.33|2783.33|2783.33|2783.33|2783.27|2783.27|0
1629369820000|2021-08-19 10:43:40|2783.39|2783.39|2783.39|2783.39|2783.39|2783.39|2783.18|2783.18|0
1629369840000|2021-08-19 10:44:00|2783.55|2783.55|2784.27|2784.27|2784.27|2784.27|2783.55|2783.55|0
1629369850000|2021-08-19 10:44:10|2784.1|2784.1|2784.31|2784.31|2784.31|2784.31|2783.99|2783.99|0
1629369860000|2021-08-19 10:44:20|2784.35|2784.35|2784.51|2784.51|2784.51|2784.51|2784.35|2784.35|0
1629369870000|2021-08-19 10:44:30|2784.56|2784.56|2784.52|2784.52|2784.56|2784.56|2784.52|2784.52|0
1629369880000|2021-08-19 10:44:40|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|2784.64|0
1629369890000|2021-08-19 10:44:50|2784.8|2784.8|2784.58|2784.58|2785.14|2785.14|2784.58|2784.58|0
1629369900000|2021-08-19 10:45:00|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|2784.42|0
1629369920000|2021-08-19 10:45:20|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|0
1629369930000|2021-08-19 10:45:30|2784.58|2784.58|2785.1|2785.1|2785.1|2785.1|2784.58|2784.58|0
1629369940000|2021-08-19 10:45:40|2785.27|2785.27|2785.98|2785.98|2785.98|2785.98|2785.22|2785.22|0
1629369950000|2021-08-19 10:45:50|2786.02|2786.02|2786.54|2786.54|2786.54|2786.54|2786.02|2786.02|0
1629369960000|2021-08-19 10:46:00|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|2786.04|0
1629369980000|2021-08-19 10:46:20|2786.13|2786.13|2786.4|2786.4|2786.4|2786.4|2786.13|2786.13|0
1629369990000|2021-08-19 10:46:30|2786.18|2786.18|2786.09|2786.09|2786.2|2786.2|2786.09|2786.09|0
1629370010000|2021-08-19 10:46:50|2786.13|2786.13|2785.69|2785.69|2786.13|2786.13|2785.69|2785.69|0
1629370020000|2021-08-19 10:47:00|2785.61|2785.61|2785.6|2785.6|2785.61|2785.61|2785.6|2785.6|0
1629370030000|2021-08-19 10:47:10|2785.43|2785.43|2785.42|2785.42|2785.48|2785.48|2785.37|2785.37|0
1629370040000|2021-08-19 10:47:20|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|0
1629370050000|2021-08-19 10:47:30|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|2784.7|0
1629370070000|2021-08-19 10:47:50|2784.79|2784.79|2785.17|2785.17|2785.17|2785.17|2784.79|2784.79|0
1629370080000|2021-08-19 10:48:00|2785.16|2785.16|2785.15|2785.15|2785.16|2785.16|2785.15|2785.15|0
1629370090000|2021-08-19 10:48:10|2785.41|2785.41|2785.78|2785.78|2785.78|2785.78|2785.41|2785.41|0
1629370100000|2021-08-19 10:48:20|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|0
1629370110000|2021-08-19 10:48:30|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1629370120000|2021-08-19 10:48:40|2786.07|2786.07|2785.8|2785.8|2786.07|2786.07|2785.74|2785.74|0
1629370130000|2021-08-19 10:48:50|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1629370150000|2021-08-19 10:49:10|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|2786.02|0
1629370160000|2021-08-19 10:49:20|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|2786.52|0
1629370170000|2021-08-19 10:49:30|2786.69|2786.69|2786.97|2786.97|2786.97|2786.97|2786.69|2786.69|0
1629370180000|2021-08-19 10:49:40|2787.47|2787.47|2787.72|2787.72|2787.74|2787.74|2787.47|2787.47|0
1629370190000|2021-08-19 10:49:50|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|0
1629370200000|2021-08-19 10:50:00|2788|2788|2787.67|2787.67|2788|2788|2787.67|2787.67|0
1629370210000|2021-08-19 10:50:10|2787.59|2787.59|2787.62|2787.62|2787.62|2787.62|2787.59|2787.59|0
1629370230000|2021-08-19 10:50:30|2787.68|2787.68|2787|2787|2787.68|2787.68|2787|2787|0
1629370240000|2021-08-19 10:50:40|2786.98|2786.98|2787.21|2787.21|2787.21|2787.21|2786.98|2786.98|0
1629370250000|2021-08-19 10:50:50|2787.17|2787.17|2787.54|2787.54|2787.54|2787.54|2787.11|2787.11|0
1629370260000|2021-08-19 10:51:00|2787.57|2787.57|2787.58|2787.58|2787.58|2787.58|2787.57|2787.57|0
1629370270000|2021-08-19 10:51:10|2787.6|2787.6|2788.56|2788.56|2788.56|2788.56|2787.6|2787.6|0
1629370280000|2021-08-19 10:51:20|2788.73|2788.73|2788.9|2788.9|2788.9|2788.9|2788.73|2788.73|0
1629370290000|2021-08-19 10:51:30|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|0
1629370320000|2021-08-19 10:52:00|2789.04|2789.04|2789.1|2789.1|2789.36|2789.36|2789.04|2789.04|0
1629370330000|2021-08-19 10:52:10|2789.21|2789.21|2789.31|2789.31|2789.31|2789.31|2789.21|2789.21|0
1629370340000|2021-08-19 10:52:20|2789.3|2789.3|2789.1|2789.1|2789.35|2789.35|2789.1|2789.1|0
1629370370000|2021-08-19 10:52:50|2789.05|2789.05|2788.97|2788.97|2789.05|2789.05|2788.97|2788.97|0
1629370380000|2021-08-19 10:53:00|2788.93|2788.93|2788.46|2788.46|2788.93|2788.93|2788.46|2788.46|0
1629370390000|2021-08-19 10:53:10|2788.38|2788.38|2787.59|2787.59|2788.38|2788.38|2787.59|2787.59|0
1629370400000|2021-08-19 10:53:20|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1629370410000|2021-08-19 10:53:30|2787.63|2787.63|2786.63|2786.63|2787.63|2787.63|2786.63|2786.63|0
1629370420000|2021-08-19 10:53:40|2786.58|2786.58|2786.19|2786.19|2786.69|2786.69|2786.19|2786.19|0
1629370430000|2021-08-19 10:53:50|2786.36|2786.36|2786.47|2786.47|2786.47|2786.47|2786.36|2786.36|0
1629370440000|2021-08-19 10:54:00|2786.49|2786.49|2786.38|2786.38|2786.55|2786.55|2786.38|2786.38|0
1629370450000|2021-08-19 10:54:10|2786.44|2786.44|2786.46|2786.46|2786.46|2786.46|2786.44|2786.44|0
1629370460000|2021-08-19 10:54:20|2786.41|2786.41|2786.24|2786.24|2786.41|2786.41|2786.24|2786.24|0
1629370490000|2021-08-19 10:54:50|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1629370500000|2021-08-19 10:55:00|2786.18|2786.18|2786.12|2786.12|2786.18|2786.18|2786.12|2786.12|0
1629370520000|2021-08-19 10:55:20|2786.2|2786.2|2786.95|2786.95|2786.95|2786.95|2786.2|2786.2|0
1629370530000|2021-08-19 10:55:30|2786.97|2786.97|2787.09|2787.09|2787.09|2787.09|2786.97|2786.97|0
1629370540000|2021-08-19 10:55:40|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|0
1629370550000|2021-08-19 10:55:50|2787.39|2787.39|2788.02|2788.02|2788.02|2788.02|2787.39|2787.39|0
1629370560000|2021-08-19 10:56:00|2787.86|2787.86|2787.75|2787.75|2787.86|2787.86|2787.69|2787.69|0
1629370580000|2021-08-19 10:56:20|2787.76|2787.76|2787.6|2787.6|2787.76|2787.76|2787.59|2787.59|0
1629370590000|2021-08-19 10:56:30|2787.2|2787.2|2786.88|2786.88|2787.2|2787.2|2786.88|2786.88|0
1629370620000|2021-08-19 10:57:00|2786.8|2786.8|2786.96|2786.96|2786.96|2786.96|2786.8|2786.8|0
1629370630000|2021-08-19 10:57:10|2787.29|2787.29|2787.24|2787.24|2787.29|2787.29|2787.24|2787.24|0
1629370650000|2021-08-19 10:57:30|2787.35|2787.35|2786.97|2786.97|2787.35|2787.35|2786.97|2786.97|0
1629370660000|2021-08-19 10:57:40|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|0
1629370670000|2021-08-19 10:57:50|2786.8|2786.8|2786.67|2786.67|2786.8|2786.8|2786.67|2786.67|0
1629370690000|2021-08-19 10:58:10|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|0
1629370700000|2021-08-19 10:58:20|2786.45|2786.45|2786.19|2786.19|2786.45|2786.45|2786.03|2786.03|0
1629370710000|2021-08-19 10:58:30|2786.18|2786.18|2786.1|2786.1|2786.18|2786.18|2786.1|2786.1|0
1629370720000|2021-08-19 10:58:40|2786.15|2786.15|2786.73|2786.73|2786.73|2786.73|2786.15|2786.15|0
1629370730000|2021-08-19 10:58:50|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1629370740000|2021-08-19 10:59:00|2787.07|2787.07|2787.35|2787.35|2787.35|2787.35|2787.07|2787.07|0
1629370750000|2021-08-19 10:59:10|2787.02|2787.02|2787.02|2787.02|2787.08|2787.08|2787.02|2787.02|0
1629370760000|2021-08-19 10:59:20|2786.91|2786.91|2786.8|2786.8|2786.91|2786.91|2786.8|2786.8|0
1629370770000|2021-08-19 10:59:30|2786.96|2786.96|2787.05|2787.05|2787.05|2787.05|2786.96|2786.96|0
1629370780000|2021-08-19 10:59:40|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|0
1629370790000|2021-08-19 10:59:50|2787.54|2787.54|2787.48|2787.48|2787.55|2787.55|2787.48|2787.48|0
1629370800000|2021-08-19 11:00:00|2787.54|2787.54|2787.94|2787.94|2789.16|2789.16|2787.54|2787.54|0
1629370810000|2021-08-19 11:00:10|2787.88|2787.88|2787.71|2787.71|2787.88|2787.88|2787.71|2787.71|0
1629370820000|2021-08-19 11:00:20|2787.65|2787.65|2787.94|2787.94|2787.94|2787.94|2787.65|2787.65|0
1629370830000|2021-08-19 11:00:30|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|0
1629370840000|2021-08-19 11:00:40|2788.27|2788.27|2788.25|2788.25|2788.27|2788.27|2788.25|2788.25|0
1629370850000|2021-08-19 11:00:50|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|0
1629370860000|2021-08-19 11:01:00|2788.2|2788.2|2788.2|2788.2|2788.25|2788.25|2788.2|2788.2|0
1629370870000|2021-08-19 11:01:10|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|0
1629370880000|2021-08-19 11:01:20|2787.97|2787.97|2787.86|2787.86|2787.97|2787.97|2787.86|2787.86|0
1629370890000|2021-08-19 11:01:30|2787.92|2787.92|2787.58|2787.58|2787.92|2787.92|2787.58|2787.58|0
1629370900000|2021-08-19 11:01:40|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1629370910000|2021-08-19 11:01:50|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|2787.58|0
1629370920000|2021-08-19 11:02:00|2788.1|2788.1|2787.93|2787.93|2788.15|2788.15|2787.93|2787.93|0
1629370930000|2021-08-19 11:02:10|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|0
1629370940000|2021-08-19 11:02:20|2787.94|2787.94|2788.69|2788.69|2788.69|2788.69|2787.94|2787.94|0
1629370950000|2021-08-19 11:02:30|2788.86|2788.86|2788.92|2788.92|2788.97|2788.97|2788.86|2788.86|0
1629370960000|2021-08-19 11:02:40|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|0
1629370970000|2021-08-19 11:02:50|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1629370980000|2021-08-19 11:03:00|2789.03|2789.03|2788.94|2788.94|2789.05|2789.05|2788.94|2788.94|0
1629370990000|2021-08-19 11:03:10|2789.11|2789.11|2789.12|2789.12|2789.12|2789.12|2789.11|2789.11|0
1629371000000|2021-08-19 11:03:20|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1629371010000|2021-08-19 11:03:30|2789.01|2789.01|2788.29|2788.29|2789.01|2789.01|2788.29|2788.29|0
1629371030000|2021-08-19 11:03:50|2788.18|2788.18|2788.58|2788.58|2788.58|2788.58|2788.18|2788.18|0
1629371050000|2021-08-19 11:04:10|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|0
1629371060000|2021-08-19 11:04:20|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1629371070000|2021-08-19 11:04:30|2788.64|2788.64|2788.68|2788.68|2788.68|2788.68|2788.64|2788.64|0
1629371080000|2021-08-19 11:04:40|2788.72|2788.72|2790.1|2790.1|2790.1|2790.1|2788.72|2788.72|0
1629371090000|2021-08-19 11:04:50|2790.27|2790.27|2790.38|2790.38|2790.38|2790.38|2790.27|2790.27|0
1629371100000|2021-08-19 11:05:00|2790.49|2790.49|2790.95|2790.95|2790.95|2790.95|2790.49|2790.49|0
1629371120000|2021-08-19 11:05:20|2790.67|2790.67|2790.29|2790.29|2790.67|2790.67|2790.29|2790.29|0
1629371150000|2021-08-19 11:05:50|2790.12|2790.12|2790.23|2790.23|2790.23|2790.23|2790.12|2790.12|0
1629371180000|2021-08-19 11:06:20|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|0
1629371200000|2021-08-19 11:06:40|2790.01|2790.01|2789.83|2789.83|2790.01|2790.01|2789.83|2789.83|0
1629371220000|2021-08-19 11:07:00|2789.66|2789.66|2789.52|2789.52|2789.66|2789.66|2789.52|2789.52|0
1629371230000|2021-08-19 11:07:10|2789.69|2789.69|2789.63|2789.63|2789.69|2789.69|2789.63|2789.63|0
1629371240000|2021-08-19 11:07:20|2789.57|2789.57|2789.03|2789.03|2789.57|2789.57|2789.03|2789.03|0
1629371250000|2021-08-19 11:07:30|2789.01|2789.01|2788.88|2788.88|2789.04|2789.04|2788.88|2788.88|0
1629371260000|2021-08-19 11:07:40|2788.87|2788.87|2788.26|2788.26|2788.87|2788.87|2788.26|2788.26|0
1629371270000|2021-08-19 11:07:50|2788.15|2788.15|2787.51|2787.51|2788.15|2788.15|2787.51|2787.51|0
1629371280000|2021-08-19 11:08:00|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1629371290000|2021-08-19 11:08:10|2787.4|2787.4|2786.71|2786.71|2787.4|2787.4|2786.33|2786.33|0
1629371300000|2021-08-19 11:08:20|2786.54|2786.54|2786.6|2786.6|2786.6|2786.6|2786.54|2786.54|0
1629371310000|2021-08-19 11:08:30|2786.71|2786.71|2787.17|2787.17|2787.25|2787.25|2786.71|2786.71|0
1629371320000|2021-08-19 11:08:40|2787.11|2787.11|2786.92|2786.92|2787.11|2787.11|2786.92|2786.92|0
1629371330000|2021-08-19 11:08:50|2786.75|2786.75|2786.81|2786.81|2786.81|2786.81|2786.75|2786.75|0
1629371340000|2021-08-19 11:09:00|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|2786.85|0
1629371360000|2021-08-19 11:09:20|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1629371370000|2021-08-19 11:09:30|2786.79|2786.79|2786.85|2786.85|2786.85|2786.85|2786.79|2786.79|0
1629371380000|2021-08-19 11:09:40|2786.76|2786.76|2786.65|2786.65|2786.76|2786.76|2786.6|2786.6|0
1629371390000|2021-08-19 11:09:50|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|2786.54|0
1629371400000|2021-08-19 11:10:00|2786.48|2786.48|2785.88|2785.88|2786.48|2786.48|2785.88|2785.88|0
1629371410000|2021-08-19 11:10:10|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|0
1629371420000|2021-08-19 11:10:20|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|2785.84|0
1629371430000|2021-08-19 11:10:30|2785.82|2785.82|2785.7|2785.7|2785.82|2785.82|2785.7|2785.7|0
1629371450000|2021-08-19 11:10:50|2785.79|2785.79|2785.8|2785.8|2785.8|2785.8|2785.73|2785.73|0
1629371460000|2021-08-19 11:11:00|2785.85|2785.85|2786.05|2786.05|2786.05|2786.05|2785.85|2785.85|0
1629371480000|2021-08-19 11:11:20|2786.22|2786.22|2786.46|2786.46|2786.46|2786.46|2786.22|2786.22|0
1629371490000|2021-08-19 11:11:30|2786.52|2786.52|2786.85|2786.85|2786.85|2786.85|2786.52|2786.52|0
1629371500000|2021-08-19 11:11:40|2786.62|2786.62|2786.5|2786.5|2786.62|2786.62|2786.5|2786.5|0
1629371510000|2021-08-19 11:11:50|2785.88|2785.88|2785.93|2785.93|2785.97|2785.97|2785.88|2785.88|0
1629371520000|2021-08-19 11:12:00|2786.1|2786.1|2786.6|2786.6|2786.6|2786.6|2786.1|2786.1|0
1629371550000|2021-08-19 11:12:30|2786.82|2786.82|2786.71|2786.71|2786.82|2786.82|2786.71|2786.71|0
1629371560000|2021-08-19 11:12:40|2786.93|2786.93|2786.97|2786.97|2786.97|2786.97|2786.93|2786.93|0
1629371570000|2021-08-19 11:12:50|2786.98|2786.98|2786.87|2786.87|2786.98|2786.98|2786.82|2786.82|0
1629371590000|2021-08-19 11:13:10|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1629371600000|2021-08-19 11:13:20|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1629371610000|2021-08-19 11:13:30|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|2786.82|0
1629371620000|2021-08-19 11:13:40|2786.91|2786.91|2787.07|2787.07|2787.07|2787.07|2786.91|2786.91|0
1629371630000|2021-08-19 11:13:50|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1629371650000|2021-08-19 11:14:10|2787.14|2787.14|2787.22|2787.22|2787.22|2787.22|2787.14|2787.14|0
1629371660000|2021-08-19 11:14:20|2787.16|2787.16|2788.27|2788.27|2788.27|2788.27|2787.16|2787.16|0
1629371670000|2021-08-19 11:14:30|2788.33|2788.33|2788.23|2788.23|2788.33|2788.33|2788.23|2788.23|0
1629371680000|2021-08-19 11:14:40|2788.06|2788.06|2787.93|2787.93|2788.06|2788.06|2787.88|2787.88|0
1629371690000|2021-08-19 11:14:50|2788.43|2788.43|2787.65|2787.65|2788.48|2788.48|2787.65|2787.65|0
1629371700000|2021-08-19 11:15:00|2787.6|2787.6|2786.96|2786.96|2787.6|2787.6|2786.79|2786.79|0
1629371710000|2021-08-19 11:15:10|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1629371720000|2021-08-19 11:15:20|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|2786.68|0
1629371730000|2021-08-19 11:15:30|2786.46|2786.46|2785.4|2785.4|2786.46|2786.46|2785.4|2785.4|0
1629371740000|2021-08-19 11:15:40|2785.45|2785.45|2785.43|2785.43|2785.46|2785.46|2785.4|2785.4|0
1629371750000|2021-08-19 11:15:50|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|0
1629371760000|2021-08-19 11:16:00|2785.12|2785.12|2784.29|2784.29|2785.12|2785.12|2784.29|2784.29|0
1629371770000|2021-08-19 11:16:10|2784.34|2784.34|2784.18|2784.18|2784.34|2784.34|2784.18|2784.18|0
1629371780000|2021-08-19 11:16:20|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1629371790000|2021-08-19 11:16:30|2783.73|2783.73|2783.39|2783.39|2783.73|2783.73|2783.39|2783.39|0
1629371800000|2021-08-19 11:16:40|2783.35|2783.35|2782.91|2782.91|2783.35|2783.35|2782.91|2782.91|0
1629371810000|2021-08-19 11:16:50|2782.67|2782.67|2783.01|2783.01|2783.06|2783.06|2782.67|2782.67|0
1629371820000|2021-08-19 11:17:00|2783.09|2783.09|2783.26|2783.26|2783.31|2783.31|2783.09|2783.09|0
1629371830000|2021-08-19 11:17:10|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|2783.31|0
1629371840000|2021-08-19 11:17:20|2783.26|2783.26|2783.08|2783.08|2783.26|2783.26|2783.08|2783.08|0
1629371850000|2021-08-19 11:17:30|2783.03|2783.03|2782.64|2782.64|2783.09|2783.09|2782.59|2782.59|0
1629371860000|2021-08-19 11:17:40|2782.88|2782.88|2782.93|2782.93|2782.93|2782.93|2782.88|2782.88|0
1629371870000|2021-08-19 11:17:50|2783.05|2783.05|2782.97|2782.97|2783.05|2783.05|2782.97|2782.97|0
1629371880000|2021-08-19 11:18:00|2782.64|2782.64|2782.58|2782.58|2782.64|2782.64|2782.58|2782.58|0
1629371900000|2021-08-19 11:18:20|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1629371910000|2021-08-19 11:18:30|2782.31|2782.31|2781.25|2781.25|2782.31|2782.31|2781.25|2781.25|0
1629371920000|2021-08-19 11:18:40|2781.31|2781.31|2781.39|2781.39|2781.39|2781.39|2781.31|2781.31|0
1629371940000|2021-08-19 11:19:00|2781.33|2781.33|2781.6|2781.6|2781.6|2781.6|2781.22|2781.22|0
1629371950000|2021-08-19 11:19:10|2781.59|2781.59|2781.58|2781.58|2781.59|2781.59|2781.58|2781.58|0
1629371960000|2021-08-19 11:19:20|2781.42|2781.42|2781.32|2781.32|2781.42|2781.42|2781.32|2781.32|0
1629371980000|2021-08-19 11:19:40|2781.37|2781.37|2781.66|2781.66|2781.66|2781.66|2781.37|2781.37|0
1629372000000|2021-08-19 11:20:00|2781.74|2781.74|2782.02|2782.02|2782.02|2782.02|2781.57|2781.57|0
1629372010000|2021-08-19 11:20:10|2781.91|2781.91|2781.62|2781.62|2781.91|2781.91|2781.62|2781.62|0
1629372020000|2021-08-19 11:20:20|2781.68|2781.68|2781.57|2781.57|2781.68|2781.68|2781.57|2781.57|0
1629372030000|2021-08-19 11:20:30|2781.63|2781.63|2781.63|2781.63|2781.63|2781.63|2781.63|2781.63|0
1629372040000|2021-08-19 11:20:40|2781.57|2781.57|2781.52|2781.52|2781.63|2781.63|2781.29|2781.29|0
1629372050000|2021-08-19 11:20:50|2781.46|2781.46|2781.29|2781.29|2781.46|2781.46|2781.29|2781.29|0
1629372060000|2021-08-19 11:21:00|2781.13|2781.13|2780.92|2780.92|2781.13|2781.13|2780.92|2780.92|0
1629372070000|2021-08-19 11:21:10|2781.09|2781.09|2781.03|2781.03|2781.09|2781.09|2780.98|2780.98|0
1629372080000|2021-08-19 11:21:20|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|2781.15|0
1629372090000|2021-08-19 11:21:30|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|2781.11|0
1629372100000|2021-08-19 11:21:40|2781.09|2781.09|2781.14|2781.14|2781.14|2781.14|2781.09|2781.09|0
1629372110000|2021-08-19 11:21:50|2780.8|2780.8|2780.91|2780.91|2780.91|2780.91|2780.75|2780.75|0
1629372120000|2021-08-19 11:22:00|2780.85|2780.85|2779.97|2779.97|2780.85|2780.85|2779.97|2779.97|0
1629372130000|2021-08-19 11:22:10|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1629372140000|2021-08-19 11:22:20|2779.81|2779.81|2779.71|2779.71|2779.82|2779.82|2779.71|2779.71|0
1629372150000|2021-08-19 11:22:30|2779.65|2779.65|2780.01|2780.01|2780.05|2780.05|2779.65|2779.65|0
1629372180000|2021-08-19 11:23:00|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|2779.85|0
1629372190000|2021-08-19 11:23:10|2779.67|2779.67|2779.24|2779.24|2779.67|2779.67|2779.08|2779.08|0
1629372210000|2021-08-19 11:23:30|2779.19|2779.19|2779.13|2779.13|2779.19|2779.19|2779.13|2779.13|0
1629372220000|2021-08-19 11:23:40|2779.14|2779.14|2780.05|2780.05|2780.1|2780.1|2779.14|2779.14|0
1629372230000|2021-08-19 11:23:50|2779.88|2779.88|2779.83|2779.83|2779.88|2779.88|2779.71|2779.71|0
1629372250000|2021-08-19 11:24:10|2779.89|2779.89|2780.14|2780.14|2780.14|2780.14|2779.89|2779.89|0
1629372260000|2021-08-19 11:24:20|2780.25|2780.25|2780.63|2780.63|2780.63|2780.63|2780.25|2780.25|0
1629372270000|2021-08-19 11:24:30|2780.91|2780.91|2780.95|2780.95|2780.95|2780.95|2780.91|2780.91|0
1629372280000|2021-08-19 11:24:40|2781.01|2781.01|2781.45|2781.45|2781.45|2781.45|2781.01|2781.01|0
1629372290000|2021-08-19 11:24:50|2781.56|2781.56|2781.51|2781.51|2781.56|2781.56|2781.51|2781.51|0
1629372300000|2021-08-19 11:25:00|2781.45|2781.45|2781.39|2781.39|2781.45|2781.45|2781.39|2781.39|0
1629372310000|2021-08-19 11:25:10|2781.38|2781.38|2781.38|2781.38|2781.38|2781.38|2781.38|2781.38|0
1629372320000|2021-08-19 11:25:20|2781.22|2781.22|2781.59|2781.59|2781.59|2781.59|2781.22|2781.22|0
1629372330000|2021-08-19 11:25:30|2781.76|2781.76|2781.8|2781.8|2781.8|2781.8|2781.76|2781.76|0
1629372350000|2021-08-19 11:25:50|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|0
1629372360000|2021-08-19 11:26:00|2782.41|2782.41|2782.62|2782.62|2782.62|2782.62|2782.41|2782.41|0
1629372380000|2021-08-19 11:26:20|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|0
1629372390000|2021-08-19 11:26:30|2782.9|2782.9|2782.8|2782.8|2782.9|2782.9|2782.8|2782.8|0
1629372400000|2021-08-19 11:26:40|2782.3|2782.3|2782.01|2782.01|2782.3|2782.3|2782.01|2782.01|0
1629372420000|2021-08-19 11:27:00|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1629372430000|2021-08-19 11:27:10|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|0
1629372450000|2021-08-19 11:27:30|2782.38|2782.38|2782.49|2782.49|2782.49|2782.49|2782.38|2782.38|0
1629372460000|2021-08-19 11:27:40|2782.54|2782.54|2782.21|2782.21|2782.54|2782.54|2782.21|2782.21|0
1629372470000|2021-08-19 11:27:50|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|0
1629372480000|2021-08-19 11:28:00|2782.03|2782.03|2782.2|2782.2|2782.2|2782.2|2782.03|2782.03|0
1629372500000|2021-08-19 11:28:20|2782.24|2782.24|2783.17|2783.17|2783.17|2783.17|2782.07|2782.07|0
1629372510000|2021-08-19 11:28:30|2783.71|2783.71|2783.99|2783.99|2784.32|2784.32|2783.71|2783.71|0
1629372520000|2021-08-19 11:28:40|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|0
1629372530000|2021-08-19 11:28:50|2784.32|2784.32|2784.6|2784.6|2784.6|2784.6|2784.32|2784.32|0
1629372540000|2021-08-19 11:29:00|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1629372550000|2021-08-19 11:29:10|2784.64|2784.64|2784.14|2784.14|2784.64|2784.64|2784.14|2784.14|0
1629372570000|2021-08-19 11:29:30|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1629372580000|2021-08-19 11:29:40|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|2784.45|0
1629372590000|2021-08-19 11:29:50|2784.68|2784.68|2784.85|2784.85|2784.85|2784.85|2784.68|2784.68|0
1629372600000|2021-08-19 11:30:00|2784.63|2784.63|2784.92|2784.92|2784.96|2784.96|2784.63|2784.63|0
1629372610000|2021-08-19 11:30:10|2785.04|2785.04|2784.87|2784.87|2785.04|2785.04|2784.87|2784.87|0
1629372620000|2021-08-19 11:30:20|2784.92|2784.92|2784.7|2784.7|2784.92|2784.92|2784.7|2784.7|0
1629372630000|2021-08-19 11:30:30|2784.81|2784.81|2784.48|2784.48|2784.81|2784.81|2784.48|2784.48|0
1629372650000|2021-08-19 11:30:50|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|0
1629372660000|2021-08-19 11:31:00|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|0
1629372670000|2021-08-19 11:31:10|2784.71|2784.71|2784.65|2784.65|2784.71|2784.71|2784.65|2784.65|0
1629372690000|2021-08-19 11:31:30|2784.54|2784.54|2783.93|2783.93|2784.54|2784.54|2783.93|2783.93|0
1629372700000|2021-08-19 11:31:40|2783.89|2783.89|2783.81|2783.81|2783.89|2783.89|2783.81|2783.81|0
1629372710000|2021-08-19 11:31:50|2783.97|2783.97|2784.12|2784.12|2784.12|2784.12|2783.97|2783.97|0
1629372720000|2021-08-19 11:32:00|2783.95|2783.95|2784.86|2784.86|2784.86|2784.86|2783.95|2783.95|0
1629372740000|2021-08-19 11:32:20|2784.97|2784.97|2785.03|2785.03|2785.03|2785.03|2784.97|2784.97|0
1629372750000|2021-08-19 11:32:30|2785.14|2785.14|2785.14|2785.14|2785.14|2785.14|2785.14|2785.14|0
1629372760000|2021-08-19 11:32:40|2785.1|2785.1|2785.13|2785.13|2785.17|2785.17|2785.1|2785.1|0
1629372770000|2021-08-19 11:32:50|2785.21|2785.21|2784.77|2784.77|2785.32|2785.32|2784.77|2784.77|0
1629372780000|2021-08-19 11:33:00|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1629372800000|2021-08-19 11:33:20|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|0
1629372810000|2021-08-19 11:33:30|2785|2785|2785|2785|2785|2785|2785|2785|0
1629372820000|2021-08-19 11:33:40|2784.94|2784.94|2785|2785|2785|2785|2784.94|2784.94|0
1629372830000|2021-08-19 11:33:50|2784.98|2784.98|2785.26|2785.26|2785.26|2785.26|2784.98|2784.98|0
1629372840000|2021-08-19 11:34:00|2785.43|2785.43|2785.45|2785.45|2785.47|2785.47|2785.43|2785.43|0
1629372850000|2021-08-19 11:34:10|2785.49|2785.49|2785.22|2785.22|2785.49|2785.49|2785.22|2785.22|0
1629372860000|2021-08-19 11:34:20|2785.33|2785.33|2785.25|2785.25|2785.33|2785.33|2785.25|2785.25|0
1629372870000|2021-08-19 11:34:30|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|0
1629372880000|2021-08-19 11:34:40|2785.64|2785.64|2785.66|2785.66|2785.66|2785.66|2785.64|2785.64|0
1629372890000|2021-08-19 11:34:50|2785.68|2785.68|2785.57|2785.57|2785.68|2785.68|2785.57|2785.57|0
1629372900000|2021-08-19 11:35:00|2785.62|2785.62|2785.5|2785.5|2785.62|2785.62|2785.5|2785.5|0
1629372910000|2021-08-19 11:35:10|2785.33|2785.33|2785.66|2785.66|2786.26|2786.26|2785.33|2785.33|0
1629372920000|2021-08-19 11:35:20|2785.82|2785.82|2786.02|2786.02|2786.02|2786.02|2785.82|2785.82|0
1629372930000|2021-08-19 11:35:30|2785.96|2785.96|2785.97|2785.97|2785.97|2785.97|2785.96|2785.96|0
1629372940000|2021-08-19 11:35:40|2786.03|2786.03|2786.15|2786.15|2786.15|2786.15|2786.03|2786.03|0
1629372960000|2021-08-19 11:36:00|2786.13|2786.13|2786.23|2786.23|2786.23|2786.23|2786.12|2786.12|0
1629372970000|2021-08-19 11:36:10|2786.13|2786.13|2786.07|2786.07|2786.13|2786.13|2786.07|2786.07|0
1629372980000|2021-08-19 11:36:20|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|0
1629372990000|2021-08-19 11:36:30|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1629373000000|2021-08-19 11:36:40|2786.39|2786.39|2786.43|2786.43|2786.43|2786.43|2786.39|2786.39|0
1629373010000|2021-08-19 11:36:50|2786.49|2786.49|2786.6|2786.6|2786.6|2786.6|2786.49|2786.49|0
1629373020000|2021-08-19 11:37:00|2786.07|2786.07|2786.13|2786.13|2786.13|2786.13|2786.07|2786.07|0
1629373030000|2021-08-19 11:37:10|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|0
1629373040000|2021-08-19 11:37:20|2786.94|2786.94|2787.51|2787.51|2787.51|2787.51|2786.94|2786.94|0
1629373050000|2021-08-19 11:37:30|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|0
1629373060000|2021-08-19 11:37:40|2787.62|2787.62|2787.67|2787.67|2787.67|2787.67|2787.62|2787.62|0
1629373070000|2021-08-19 11:37:50|2787.19|2787.19|2787.13|2787.13|2787.19|2787.19|2787.13|2787.13|0
1629373080000|2021-08-19 11:38:00|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|2787.14|0
1629373100000|2021-08-19 11:38:20|2787.08|2787.08|2786.45|2786.45|2787.11|2787.11|2786.44|2786.44|0
1629373110000|2021-08-19 11:38:30|2786.95|2786.95|2787.04|2787.04|2787.12|2787.12|2786.95|2786.95|0
1629373120000|2021-08-19 11:38:40|2786.7|2786.7|2786.53|2786.53|2786.76|2786.76|2786.53|2786.53|0
1629373140000|2021-08-19 11:39:00|2786.64|2786.64|2786.7|2786.7|2786.81|2786.81|2786.64|2786.64|0
1629373150000|2021-08-19 11:39:10|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|2786.76|0
1629373160000|2021-08-19 11:39:20|2786.72|2786.72|2786.89|2786.89|2786.94|2786.94|2786.72|2786.72|0
1629373170000|2021-08-19 11:39:30|2786.84|2786.84|2786.66|2786.66|2786.84|2786.84|2786.66|2786.66|0
1629373180000|2021-08-19 11:39:40|2786.11|2786.11|2786.05|2786.05|2786.11|2786.11|2786.05|2786.05|0
1629373190000|2021-08-19 11:39:50|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|2785.99|0
1629373200000|2021-08-19 11:40:00|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|0
1629373210000|2021-08-19 11:40:10|2786.1|2786.1|2786.44|2786.44|2786.59|2786.59|2786.1|2786.1|0
1629373220000|2021-08-19 11:40:20|2786.38|2786.38|2786.88|2786.88|2786.88|2786.88|2786.38|2786.38|0
1629373230000|2021-08-19 11:40:30|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|0
1629373240000|2021-08-19 11:40:40|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1629373250000|2021-08-19 11:40:50|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|0
1629373260000|2021-08-19 11:41:00|2787.4|2787.4|2787.29|2787.29|2787.4|2787.4|2787.29|2787.29|0
1629373270000|2021-08-19 11:41:10|2787.17|2787.17|2787.15|2787.15|2787.17|2787.17|2787.06|2787.06|0
1629373280000|2021-08-19 11:41:20|2787.2|2787.2|2787.12|2787.12|2787.32|2787.32|2786.98|2786.98|0
1629373290000|2021-08-19 11:41:30|2787.01|2787.01|2786.95|2786.95|2787.01|2787.01|2786.95|2786.95|0
1629373300000|2021-08-19 11:41:40|2786.78|2786.78|2786.23|2786.23|2786.78|2786.78|2786.23|2786.23|0
1629373310000|2021-08-19 11:41:50|2786|2786|2786|2786|2786|2786|2786|2786|0
1629373320000|2021-08-19 11:42:00|2786.09|2786.09|2786.17|2786.17|2786.17|2786.17|2786.09|2786.09|0
1629373330000|2021-08-19 11:42:10|2786.26|2786.26|2787.06|2787.06|2787.14|2787.14|2786.17|2786.17|0
1629373340000|2021-08-19 11:42:20|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|0
1629373350000|2021-08-19 11:42:30|2786.87|2786.87|2786.78|2786.78|2786.9|2786.9|2786.78|2786.78|0
1629373360000|2021-08-19 11:42:40|2786.83|2786.83|2787|2787|2787|2787|2786.83|2786.83|0
1629373380000|2021-08-19 11:43:00|2786.54|2786.54|2786.27|2786.27|2786.54|2786.54|2786.27|2786.27|0
1629373390000|2021-08-19 11:43:10|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|2786.29|0
1629373400000|2021-08-19 11:43:20|2786.46|2786.46|2786.46|2786.46|2786.51|2786.51|2786.46|2786.46|0
1629373420000|2021-08-19 11:43:40|2786.47|2786.47|2786.41|2786.41|2786.47|2786.47|2786.41|2786.41|0
1629373430000|2021-08-19 11:43:50|2786.52|2786.52|2786.47|2786.47|2786.52|2786.52|2786.47|2786.47|0
1629373440000|2021-08-19 11:44:00|2786.52|2786.52|2786.63|2786.63|2786.63|2786.63|2786.52|2786.52|0
1629373450000|2021-08-19 11:44:10|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|0
1629373460000|2021-08-19 11:44:20|2786.73|2786.73|2786.79|2786.79|2786.79|2786.79|2786.73|2786.73|0
1629373470000|2021-08-19 11:44:30|2786.96|2786.96|2785.7|2785.7|2786.96|2786.96|2785.7|2785.7|0
1629373480000|2021-08-19 11:44:40|2785.71|2785.71|2785.62|2785.62|2785.71|2785.71|2785.62|2785.62|0
1629373490000|2021-08-19 11:44:50|2785.45|2785.45|2785.3|2785.3|2785.45|2785.45|2785.29|2785.29|0
1629373500000|2021-08-19 11:45:00|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|2785.22|0
1629373520000|2021-08-19 11:45:20|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1629373540000|2021-08-19 11:45:40|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|2785.28|0
1629373550000|2021-08-19 11:45:50|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1629373560000|2021-08-19 11:46:00|2785.17|2785.17|2785.5|2785.5|2785.5|2785.5|2785.17|2785.17|0
1629373570000|2021-08-19 11:46:10|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1629373580000|2021-08-19 11:46:20|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|0
1629373590000|2021-08-19 11:46:30|2785.29|2785.29|2785.74|2785.74|2785.74|2785.74|2785.29|2785.29|0
1629373610000|2021-08-19 11:46:50|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|2785.96|0
1629373620000|2021-08-19 11:47:00|2785.9|2785.9|2785.54|2785.54|2785.9|2785.9|2785.49|2785.49|0
1629373630000|2021-08-19 11:47:10|2785.46|2785.46|2785.13|2785.13|2785.46|2785.46|2785.13|2785.13|0
1629373670000|2021-08-19 11:47:50|2785.21|2785.21|2785.96|2785.96|2785.96|2785.96|2785.21|2785.21|0
1629373680000|2021-08-19 11:48:00|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|2785.9|0
1629373690000|2021-08-19 11:48:10|2785.79|2785.79|2786.01|2786.01|2786.01|2786.01|2785.79|2785.79|0
1629373700000|2021-08-19 11:48:20|2786.09|2786.09|2785.9|2785.9|2786.09|2786.09|2785.76|2785.76|0
1629373710000|2021-08-19 11:48:30|2786.01|2786.01|2786.13|2786.13|2786.13|2786.13|2786.01|2786.01|0
1629373720000|2021-08-19 11:48:40|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1629373750000|2021-08-19 11:49:10|2785.93|2785.93|2785.67|2785.67|2785.93|2785.93|2785.67|2785.67|0
1629373770000|2021-08-19 11:49:30|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|2785.72|0
1629373790000|2021-08-19 11:49:50|2785.81|2785.81|2785.61|2785.61|2785.81|2785.81|2785.61|2785.61|0
1629373800000|2021-08-19 11:50:00|2785.53|2785.53|2785.22|2785.22|2785.53|2785.53|2785.19|2785.19|0
1629373820000|2021-08-19 11:50:20|2785.16|2785.16|2785.27|2785.27|2785.27|2785.27|2785.16|2785.16|0
1629373830000|2021-08-19 11:50:30|2785.44|2785.44|2784.57|2784.57|2785.44|2785.44|2784.57|2784.57|0
1629373840000|2021-08-19 11:50:40|2784.35|2784.35|2784.18|2784.18|2784.35|2784.35|2784.18|2784.18|0
1629373850000|2021-08-19 11:50:50|2784.23|2784.23|2784.29|2784.29|2784.29|2784.29|2784.23|2784.23|0
1629373860000|2021-08-19 11:51:00|2784.33|2784.33|2784.33|2784.33|2784.33|2784.33|2784.17|2784.17|0
1629373870000|2021-08-19 11:51:10|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|2784.37|0
1629373880000|2021-08-19 11:51:20|2784.26|2784.26|2784.32|2784.32|2784.32|2784.32|2784.26|2784.26|0
1629373900000|2021-08-19 11:51:40|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|0
1629373910000|2021-08-19 11:51:50|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|2784.43|0
1629373920000|2021-08-19 11:52:00|2784.48|2784.48|2784.95|2784.95|2784.99|2784.99|2784.37|2784.37|0
1629373930000|2021-08-19 11:52:10|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|2784.89|0
1629373940000|2021-08-19 11:52:20|2785.06|2785.06|2785.48|2785.48|2785.48|2785.48|2785.06|2785.06|0
1629373960000|2021-08-19 11:52:40|2785.59|2785.59|2785.65|2785.65|2785.7|2785.7|2785.59|2785.59|0
1629373970000|2021-08-19 11:52:50|2785.59|2785.59|2785.47|2785.47|2785.65|2785.65|2785.47|2785.47|0
1629373980000|2021-08-19 11:53:00|2785.42|2785.42|2784.57|2784.57|2785.42|2785.42|2784.55|2784.55|0
1629373990000|2021-08-19 11:53:10|2784.56|2784.56|2784.55|2784.55|2784.56|2784.56|2784.55|2784.55|0
1629374000000|2021-08-19 11:53:20|2784.44|2784.44|2784.17|2784.17|2784.44|2784.44|2784.17|2784.17|0
1629374020000|2021-08-19 11:53:40|2784.06|2784.06|2783.25|2783.25|2784.06|2784.06|2783.25|2783.25|0
1629374050000|2021-08-19 11:54:10|2783.22|2783.22|2783.33|2783.33|2783.33|2783.33|2783.22|2783.22|0
1629374060000|2021-08-19 11:54:20|2783.45|2783.45|2783.51|2783.51|2783.51|2783.51|2783.39|2783.39|0
1629374070000|2021-08-19 11:54:30|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|0
1629374080000|2021-08-19 11:54:40|2783.07|2783.07|2783.2|2783.2|2783.2|2783.2|2783.07|2783.07|0
1629374090000|2021-08-19 11:54:50|2783.12|2783.12|2783|2783|2783.12|2783.12|2783|2783|0
1629374100000|2021-08-19 11:55:00|2782.78|2782.78|2782.83|2782.83|2782.83|2782.83|2782.78|2782.78|0
1629374110000|2021-08-19 11:55:10|2782.87|2782.87|2782.99|2782.99|2782.99|2782.99|2782.87|2782.87|0
1629374120000|2021-08-19 11:55:20|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|0
1629374140000|2021-08-19 11:55:40|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|2783.38|0
1629374150000|2021-08-19 11:55:50|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1629374160000|2021-08-19 11:56:00|2783.72|2783.72|2784.39|2784.39|2784.39|2784.39|2783.72|2783.72|0
1629374170000|2021-08-19 11:56:10|2784.28|2784.28|2783.89|2783.89|2784.28|2784.28|2783.89|2783.89|0
1629374200000|2021-08-19 11:56:40|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1629374230000|2021-08-19 11:57:10|2784|2784|2785.29|2785.29|2785.29|2785.29|2784|2784|0
1629374240000|2021-08-19 11:57:20|2785.46|2785.46|2785.51|2785.51|2785.51|2785.51|2785.46|2785.46|0
1629374260000|2021-08-19 11:57:40|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|2785.46|0
1629374270000|2021-08-19 11:57:50|2785.42|2785.42|2785.23|2785.23|2785.42|2785.42|2785.23|2785.23|0
1629374280000|2021-08-19 11:58:00|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|2785.32|0
1629374300000|2021-08-19 11:58:20|2785.48|2785.48|2785.61|2785.61|2785.61|2785.61|2785.48|2785.48|0
1629374310000|2021-08-19 11:58:30|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|2785.11|0
1629374330000|2021-08-19 11:58:50|2785.12|2785.12|2785.12|2785.12|2785.12|2785.12|2785.12|2785.12|0
1629374340000|2021-08-19 11:59:00|2785.18|2785.18|2785.12|2785.12|2785.18|2785.18|2785.12|2785.12|0
1629374350000|2021-08-19 11:59:10|2785.29|2785.29|2785.57|2785.57|2785.57|2785.57|2785.29|2785.29|0
1629374360000|2021-08-19 11:59:20|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1629374370000|2021-08-19 11:59:30|2785.57|2785.57|2785.51|2785.51|2785.57|2785.57|2785.51|2785.51|0
1629374380000|2021-08-19 11:59:40|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1629374400000|2021-08-19 12:00:00|2785.84|2785.84|2785.34|2785.34|2785.84|2785.84|2785.34|2785.34|0
1629374410000|2021-08-19 12:00:10|2785.26|2785.26|2785.24|2785.24|2785.26|2785.26|2785.2|2785.2|0
1629374420000|2021-08-19 12:00:20|2785.29|2785.29|2785.43|2785.43|2785.43|2785.43|2785.29|2785.29|0
1629374430000|2021-08-19 12:00:30|2785.49|2785.49|2785.33|2785.33|2785.49|2785.49|2785.33|2785.33|0
1629374440000|2021-08-19 12:00:40|2785.27|2785.27|2783.38|2783.38|2785.27|2785.27|2783.38|2783.38|0
1629374450000|2021-08-19 12:00:50|2783.28|2783.28|2783.71|2783.71|2783.71|2783.71|2783.26|2783.26|0
1629374460000|2021-08-19 12:01:00|2783.59|2783.59|2783.6|2783.6|2783.6|2783.6|2783.59|2783.59|0
1629374470000|2021-08-19 12:01:10|2783.55|2783.55|2783.49|2783.49|2783.55|2783.55|2783.49|2783.49|0
1629374480000|2021-08-19 12:01:20|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|0
1629374490000|2021-08-19 12:01:30|2783.38|2783.38|2783.27|2783.27|2783.38|2783.38|2783.27|2783.27|0
1629374500000|2021-08-19 12:01:40|2783.21|2783.21|2783.38|2783.38|2783.38|2783.38|2783.21|2783.21|0
1629374520000|2021-08-19 12:02:00|2783.43|2783.43|2784.24|2784.24|2784.24|2784.24|2783.38|2783.38|0
1629374530000|2021-08-19 12:02:10|2784.13|2784.13|2782.8|2782.8|2784.13|2784.13|2782.8|2782.8|0
1629374540000|2021-08-19 12:02:20|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|0
1629374550000|2021-08-19 12:02:30|2783.02|2783.02|2782.96|2782.96|2783.02|2783.02|2782.96|2782.96|0
1629374570000|2021-08-19 12:02:50|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1629374580000|2021-08-19 12:03:00|2782.86|2782.86|2782.83|2782.83|2782.86|2782.86|2782.83|2782.83|0
1629374590000|2021-08-19 12:03:10|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|0
1629374600000|2021-08-19 12:03:20|2782.77|2782.77|2782.52|2782.52|2782.77|2782.77|2782.52|2782.52|0
1629374620000|2021-08-19 12:03:40|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|2782.69|0
1629374630000|2021-08-19 12:03:50|2782.8|2782.8|2782.86|2782.86|2782.86|2782.86|2782.8|2782.8|0
1629374640000|2021-08-19 12:04:00|2782.9|2782.9|2782.96|2782.96|2782.96|2782.96|2782.9|2782.9|0
1629374650000|2021-08-19 12:04:10|2783.07|2783.07|2782.91|2782.91|2783.07|2783.07|2782.91|2782.91|0
1629374660000|2021-08-19 12:04:20|2783.02|2783.02|2783.48|2783.48|2783.48|2783.48|2783.02|2783.02|0
1629374670000|2021-08-19 12:04:30|2783.81|2783.81|2784.14|2784.14|2784.14|2784.14|2783.81|2783.81|0
1629374690000|2021-08-19 12:04:50|2784.15|2784.15|2784.61|2784.61|2784.61|2784.61|2784.15|2784.15|0
1629374700000|2021-08-19 12:05:00|2784.67|2784.67|2784.61|2784.61|2784.67|2784.67|2784.61|2784.61|0
1629374720000|2021-08-19 12:05:20|2784.11|2784.11|2784.17|2784.17|2784.17|2784.17|2784.11|2784.11|0
1629374730000|2021-08-19 12:05:30|2784.06|2784.06|2784.01|2784.01|2784.17|2784.17|2784.01|2784.01|0
1629374740000|2021-08-19 12:05:40|2783.68|2783.68|2783.9|2783.9|2783.9|2783.9|2783.68|2783.68|0
1629374760000|2021-08-19 12:06:00|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1629374770000|2021-08-19 12:06:10|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|2783.94|0
1629374780000|2021-08-19 12:06:20|2784|2784|2784|2784|2784|2784|2784|2784|0
1629374790000|2021-08-19 12:06:30|2783.83|2783.83|2784.49|2784.49|2784.49|2784.49|2783.83|2783.83|0
1629374810000|2021-08-19 12:06:50|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1629374820000|2021-08-19 12:07:00|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|0
1629374830000|2021-08-19 12:07:10|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1629374840000|2021-08-19 12:07:20|2784.7|2784.7|2784.75|2784.75|2784.75|2784.75|2784.7|2784.7|0
1629374850000|2021-08-19 12:07:30|2784.76|2784.76|2784.99|2784.99|2784.99|2784.99|2784.76|2784.76|0
1629374860000|2021-08-19 12:07:40|2784.93|2784.93|2785.04|2785.04|2785.04|2785.04|2784.93|2784.93|0
1629374870000|2021-08-19 12:07:50|2785.7|2785.7|2786.09|2786.09|2786.09|2786.09|2785.7|2785.7|0
1629374880000|2021-08-19 12:08:00|2786.18|2786.18|2786.68|2786.68|2786.68|2786.68|2786.18|2786.18|0
1629374890000|2021-08-19 12:08:10|2786.65|2786.65|2786.45|2786.45|2786.65|2786.65|2786.45|2786.45|0
1629374900000|2021-08-19 12:08:20|2786.34|2786.34|2785.96|2785.96|2786.34|2786.34|2785.52|2785.52|0
1629374910000|2021-08-19 12:08:30|2786.05|2786.05|2785.94|2785.94|2786.05|2786.05|2785.88|2785.88|0
1629374920000|2021-08-19 12:08:40|2785.98|2785.98|2785.82|2785.82|2785.98|2785.98|2785.82|2785.82|0
1629374940000|2021-08-19 12:09:00|2785.98|2785.98|2787.69|2787.69|2787.69|2787.69|2785.98|2785.98|0
1629374950000|2021-08-19 12:09:10|2787.52|2787.52|2787.35|2787.35|2787.52|2787.52|2787.35|2787.35|0
1629374960000|2021-08-19 12:09:20|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|2787.19|0
1629374970000|2021-08-19 12:09:30|2787.35|2787.35|2787.19|2787.19|2787.35|2787.35|2787.19|2787.19|0
1629374990000|2021-08-19 12:09:50|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|2787.24|0
1629375000000|2021-08-19 12:10:00|2787.13|2787.13|2787.06|2787.06|2787.13|2787.13|2787.06|2787.06|0
1629375010000|2021-08-19 12:10:10|2787.11|2787.11|2788.55|2788.55|2788.55|2788.55|2787.11|2787.11|0
1629375030000|2021-08-19 12:10:30|2788.71|2788.71|2788.82|2788.82|2788.82|2788.82|2788.71|2788.71|0
1629375040000|2021-08-19 12:10:40|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|0
1629375050000|2021-08-19 12:10:50|2789.37|2789.37|2789.7|2789.7|2789.7|2789.7|2789.37|2789.37|0
1629375060000|2021-08-19 12:11:00|2789.78|2789.78|2789.74|2789.74|2789.78|2789.78|2789.74|2789.74|0
1629375080000|2021-08-19 12:11:20|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1629375090000|2021-08-19 12:11:30|2788.96|2788.96|2788.79|2788.79|2788.96|2788.96|2788.79|2788.79|0
1629375100000|2021-08-19 12:11:40|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|0
1629375110000|2021-08-19 12:11:50|2789.07|2789.07|2790.23|2790.23|2790.23|2790.23|2789.07|2789.07|0
1629375120000|2021-08-19 12:12:00|2790.19|2790.19|2790.24|2790.24|2790.24|2790.24|2790.19|2790.19|0
1629375130000|2021-08-19 12:12:10|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|2790.3|0
1629375150000|2021-08-19 12:12:30|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|0
1629375160000|2021-08-19 12:12:40|2790.3|2790.3|2791.09|2791.09|2791.09|2791.09|2790.3|2790.3|0
1629375170000|2021-08-19 12:12:50|2791.48|2791.48|2791.38|2791.38|2791.48|2791.48|2791.38|2791.38|0
1629375180000|2021-08-19 12:13:00|2790.99|2790.99|2790.88|2790.88|2790.99|2790.99|2790.88|2790.88|0
1629375190000|2021-08-19 12:13:10|2791.05|2791.05|2791.38|2791.38|2791.38|2791.38|2791.05|2791.05|0
1629375200000|2021-08-19 12:13:20|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|2791.27|0
1629375220000|2021-08-19 12:13:40|2791.38|2791.38|2791.27|2791.27|2791.38|2791.38|2791.16|2791.16|0
1629375230000|2021-08-19 12:13:50|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|0
1629375240000|2021-08-19 12:14:00|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|0
1629375250000|2021-08-19 12:14:10|2790.93|2790.93|2790.84|2790.84|2790.93|2790.93|2790.84|2790.84|0
1629375260000|2021-08-19 12:14:20|2790.39|2790.39|2790.51|2790.51|2790.51|2790.51|2790.39|2790.39|0
1629375270000|2021-08-19 12:14:30|2790.34|2790.34|2790.25|2790.25|2790.4|2790.4|2790.23|2790.23|0
1629375280000|2021-08-19 12:14:40|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|0
1629375290000|2021-08-19 12:14:50|2790.05|2790.05|2789.88|2789.88|2790.05|2790.05|2789.88|2789.88|0
1629375300000|2021-08-19 12:15:00|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1629375310000|2021-08-19 12:15:10|2789.88|2789.88|2790.52|2790.52|2790.52|2790.52|2789.81|2789.81|0
1629375330000|2021-08-19 12:15:30|2790.53|2790.53|2790.53|2790.53|2790.57|2790.57|2790.53|2790.53|0
1629375340000|2021-08-19 12:15:40|2790.59|2790.59|2790.64|2790.64|2790.64|2790.64|2790.59|2790.59|0
1629375350000|2021-08-19 12:15:50|2790.59|2790.59|2790.09|2790.09|2790.59|2790.59|2790.09|2790.09|0
1629375360000|2021-08-19 12:16:00|2790.07|2790.07|2788.99|2788.99|2790.07|2790.07|2788.99|2788.99|0
1629375370000|2021-08-19 12:16:10|2788.9|2788.9|2788.79|2788.79|2788.9|2788.9|2788.79|2788.79|0
1629375390000|2021-08-19 12:16:30|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1629375400000|2021-08-19 12:16:40|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|0
1629375410000|2021-08-19 12:16:50|2788.15|2788.15|2788.43|2788.43|2788.43|2788.43|2788.09|2788.09|0
1629375420000|2021-08-19 12:17:00|2788.54|2788.54|2788.71|2788.71|2788.71|2788.71|2788.54|2788.54|0
1629375430000|2021-08-19 12:17:10|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|0
1629375450000|2021-08-19 12:17:30|2788.77|2788.77|2788.6|2788.6|2788.77|2788.77|2788.6|2788.6|0
1629375470000|2021-08-19 12:17:50|2788.76|2788.76|2788.96|2788.96|2788.96|2788.96|2788.76|2788.76|0
1629375480000|2021-08-19 12:18:00|2788.97|2788.97|2788.91|2788.91|2788.97|2788.97|2788.91|2788.91|0
1629375490000|2021-08-19 12:18:10|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1629375500000|2021-08-19 12:18:20|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1629375510000|2021-08-19 12:18:30|2789.01|2789.01|2789.12|2789.12|2789.12|2789.12|2789.01|2789.01|0
1629375530000|2021-08-19 12:18:50|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|2788.96|0
1629375550000|2021-08-19 12:19:10|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1629375560000|2021-08-19 12:19:20|2788.8|2788.8|2788.8|2788.8|2788.86|2788.86|2788.8|2788.8|0
1629375570000|2021-08-19 12:19:30|2788.86|2788.86|2788.97|2788.97|2789.3|2789.3|2788.86|2788.86|0
1629375580000|2021-08-19 12:19:40|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1629375590000|2021-08-19 12:19:50|2788.86|2788.86|2788.92|2788.92|2788.92|2788.92|2788.86|2788.86|0
1629375610000|2021-08-19 12:20:10|2788.97|2788.97|2790|2790|2790|2790|2788.97|2788.97|0
1629375620000|2021-08-19 12:20:20|2790.28|2790.28|2790.64|2790.64|2790.64|2790.64|2790.28|2790.28|0
1629375630000|2021-08-19 12:20:30|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|2790.98|0
1629375640000|2021-08-19 12:20:40|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|0
1629375650000|2021-08-19 12:20:50|2791.12|2791.12|2791.29|2791.29|2791.29|2791.29|2791.12|2791.12|0
1629375660000|2021-08-19 12:21:00|2791.34|2791.34|2791.35|2791.35|2791.35|2791.35|2791.34|2791.34|0
1629375670000|2021-08-19 12:21:10|2792.52|2792.52|2792.46|2792.46|2792.68|2792.68|2792.46|2792.46|0
1629375690000|2021-08-19 12:21:30|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|2792.17|0
1629375700000|2021-08-19 12:21:40|2792.06|2792.06|2792.12|2792.12|2792.12|2792.12|2791.88|2791.88|0
1629375720000|2021-08-19 12:22:00|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1629375730000|2021-08-19 12:22:10|2791.89|2791.89|2792.01|2792.01|2792.01|2792.01|2791.89|2791.89|0
1629375750000|2021-08-19 12:22:30|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|2792.23|0
1629375760000|2021-08-19 12:22:40|2792.29|2792.29|2791.84|2791.84|2792.29|2792.29|2791.79|2791.79|0
1629375770000|2021-08-19 12:22:50|2792.02|2792.02|2792.07|2792.07|2792.07|2792.07|2792.02|2792.02|0
1629375780000|2021-08-19 12:23:00|2792.41|2792.41|2792.31|2792.31|2792.41|2792.41|2792.31|2792.31|0
1629375790000|2021-08-19 12:23:10|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|0
1629375800000|2021-08-19 12:23:20|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|0
1629375810000|2021-08-19 12:23:30|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|0
1629375820000|2021-08-19 12:23:40|2792.34|2792.34|2791.7|2791.7|2792.34|2792.34|2791.7|2791.7|0
1629375830000|2021-08-19 12:23:50|2791.59|2791.59|2791.81|2791.81|2791.81|2791.81|2791.59|2791.59|0
1629375840000|2021-08-19 12:24:00|2791.48|2791.48|2791.48|2791.48|2791.52|2791.52|2791.48|2791.48|0
1629375850000|2021-08-19 12:24:10|2791.26|2791.26|2790.92|2790.92|2791.26|2791.26|2790.92|2790.92|0
1629375860000|2021-08-19 12:24:20|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|0
1629375870000|2021-08-19 12:24:30|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1629375880000|2021-08-19 12:24:40|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|0
1629375890000|2021-08-19 12:24:50|2790.78|2790.78|2791.5|2791.5|2791.5|2791.5|2790.78|2790.78|0
1629375900000|2021-08-19 12:25:00|2791.61|2791.61|2791.44|2791.44|2791.61|2791.61|2791.44|2791.44|0
1629375910000|2021-08-19 12:25:10|2791.27|2791.27|2791.09|2791.09|2791.27|2791.27|2791.09|2791.09|0
1629375920000|2021-08-19 12:25:20|2791.2|2791.2|2791.05|2791.05|2791.2|2791.2|2791.05|2791.05|0
1629375940000|2021-08-19 12:25:40|2791.16|2791.16|2791.28|2791.28|2791.45|2791.45|2791.16|2791.16|0
1629375950000|2021-08-19 12:25:50|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|2791.22|0
1629375960000|2021-08-19 12:26:00|2791.44|2791.44|2791.42|2791.42|2791.44|2791.44|2791.4|2791.4|0
1629375970000|2021-08-19 12:26:10|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1629375980000|2021-08-19 12:26:20|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|0
1629376000000|2021-08-19 12:26:40|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|2791.45|0
1629376020000|2021-08-19 12:27:00|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1629376030000|2021-08-19 12:27:10|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|0
1629376040000|2021-08-19 12:27:20|2791.27|2791.27|2791.32|2791.32|2791.32|2791.32|2791.27|2791.27|0
1629376050000|2021-08-19 12:27:30|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1629376060000|2021-08-19 12:27:40|2791.85|2791.85|2791.58|2791.58|2791.85|2791.85|2791.58|2791.58|0
1629376070000|2021-08-19 12:27:50|2791.63|2791.63|2791.58|2791.58|2791.63|2791.63|2791.58|2791.58|0
1629376100000|2021-08-19 12:28:20|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1629376120000|2021-08-19 12:28:40|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|0
1629376130000|2021-08-19 12:28:50|2791.99|2791.99|2791.88|2791.88|2791.99|2791.99|2791.88|2791.88|0
1629376160000|2021-08-19 12:29:20|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|2791.82|0
1629376170000|2021-08-19 12:29:30|2791.66|2791.66|2791.67|2791.67|2791.71|2791.71|2791.66|2791.66|0
1629376180000|2021-08-19 12:29:40|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1629376190000|2021-08-19 12:29:50|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1629376200000|2021-08-19 12:30:00|2791.05|2791.05|2791.17|2791.17|2791.17|2791.17|2791.05|2791.05|0
1629376210000|2021-08-19 12:30:10|2791.11|2791.11|2791.2|2791.2|2791.2|2791.2|2791.11|2791.11|0
1629376220000|2021-08-19 12:30:20|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|0
1629376230000|2021-08-19 12:30:30|2791.13|2791.13|2791.18|2791.18|2791.18|2791.18|2791.13|2791.13|0
1629376240000|2021-08-19 12:30:40|2791.29|2791.29|2790.49|2790.49|2791.69|2791.69|2790.49|2790.49|0
1629376250000|2021-08-19 12:30:50|2790.69|2790.69|2790.76|2790.76|2790.76|2790.76|2790.69|2790.69|0
1629376260000|2021-08-19 12:31:00|2790.87|2790.87|2789.98|2789.98|2790.87|2790.87|2789.98|2789.98|0
1629376270000|2021-08-19 12:31:10|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|0
1629376280000|2021-08-19 12:31:20|2789.67|2789.67|2789.62|2789.62|2789.67|2789.67|2789.62|2789.62|0
1629376290000|2021-08-19 12:31:30|2789.33|2789.33|2789|2789|2789.33|2789.33|2789|2789|0
1629376300000|2021-08-19 12:31:40|2789.33|2789.33|2789|2789|2789.33|2789.33|2789|2789|0
1629376310000|2021-08-19 12:31:50|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|0
1629376320000|2021-08-19 12:32:00|2789|2789|2789|2789|2789|2789|2789|2789|0
1629376330000|2021-08-19 12:32:10|2789.01|2789.01|2788.44|2788.44|2789.01|2789.01|2788.43|2788.43|0
1629376340000|2021-08-19 12:32:20|2788.49|2788.49|2788.38|2788.38|2788.49|2788.49|2788.38|2788.38|0
1629376350000|2021-08-19 12:32:30|2788.04|2788.04|2788.01|2788.01|2788.04|2788.04|2788|2788|0
1629376360000|2021-08-19 12:32:40|2788.02|2788.02|2788.07|2788.07|2788.07|2788.07|2788.02|2788.02|0
1629376370000|2021-08-19 12:32:50|2788.18|2788.18|2788.93|2788.93|2788.93|2788.93|2788.18|2788.18|0
1629376380000|2021-08-19 12:33:00|2789.2|2789.2|2789.92|2789.92|2790.25|2790.25|2789.08|2789.08|0
1629376390000|2021-08-19 12:33:10|2789.96|2789.96|2789.46|2789.46|2790.01|2790.01|2789.46|2789.46|0
1629376400000|2021-08-19 12:33:20|2789.36|2789.36|2788.87|2788.87|2789.36|2789.36|2788.87|2788.87|0
1629376410000|2021-08-19 12:33:30|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|0
1629376430000|2021-08-19 12:33:50|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|0
1629376440000|2021-08-19 12:34:00|2788.42|2788.42|2788.14|2788.14|2788.42|2788.42|2788.14|2788.14|0
1629376450000|2021-08-19 12:34:10|2788.02|2788.02|2787.67|2787.67|2788.02|2788.02|2787.18|2787.18|0
1629376460000|2021-08-19 12:34:20|2787.61|2787.61|2787.5|2787.5|2787.61|2787.61|2787.5|2787.5|0
1629376470000|2021-08-19 12:34:30|2787.44|2787.44|2787.07|2787.07|2787.44|2787.44|2787.07|2787.07|0
1629376480000|2021-08-19 12:34:40|2787.13|2787.13|2787.13|2787.13|2787.19|2787.19|2787.13|2787.13|0
1629376490000|2021-08-19 12:34:50|2787.19|2787.19|2787.36|2787.36|2787.41|2787.41|2787.19|2787.19|0
1629376500000|2021-08-19 12:35:00|2787.31|2787.31|2787.8|2787.8|2787.8|2787.8|2787.31|2787.31|0
1629376510000|2021-08-19 12:35:10|2787.98|2787.98|2787.95|2787.95|2788.06|2788.06|2787.95|2787.95|0
1629376530000|2021-08-19 12:35:30|2788.11|2788.11|2789.49|2789.49|2789.82|2789.82|2788.11|2788.11|0
1629376540000|2021-08-19 12:35:40|2788.99|2788.99|2788.88|2788.88|2789.32|2789.32|2788.88|2788.88|0
1629376550000|2021-08-19 12:35:50|2788.92|2788.92|2788.58|2788.58|2788.92|2788.92|2788.58|2788.58|0
1629376560000|2021-08-19 12:36:00|2788.52|2788.52|2789.36|2789.36|2789.36|2789.36|2788.46|2788.46|0
1629376570000|2021-08-19 12:36:10|2789.4|2789.4|2789.36|2789.36|2789.46|2789.46|2789.3|2789.3|0
1629376580000|2021-08-19 12:36:20|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|0
1629376590000|2021-08-19 12:36:30|2789.2|2789.2|2789.09|2789.09|2789.2|2789.2|2789.09|2789.09|0
1629376600000|2021-08-19 12:36:40|2789|2789|2789.12|2789.12|2789.12|2789.12|2788.95|2788.95|0
1629376610000|2021-08-19 12:36:50|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|0
1629376620000|2021-08-19 12:37:00|2789.18|2789.18|2789.12|2789.12|2789.18|2789.18|2789.12|2789.12|0
1629376630000|2021-08-19 12:37:10|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|0
1629376640000|2021-08-19 12:37:20|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|0
1629376650000|2021-08-19 12:37:30|2789.32|2789.32|2790.03|2790.03|2790.03|2790.03|2789.27|2789.27|0
1629376660000|2021-08-19 12:37:40|2790.09|2790.09|2789.81|2789.81|2790.09|2790.09|2789.81|2789.81|0
1629376670000|2021-08-19 12:37:50|2789.31|2789.31|2789.14|2789.14|2789.31|2789.31|2789.14|2789.14|0
1629376680000|2021-08-19 12:38:00|2789.31|2789.31|2789.64|2789.64|2789.64|2789.64|2789.31|2789.31|0
1629376690000|2021-08-19 12:38:10|2789.7|2789.7|2789.83|2789.83|2789.83|2789.83|2789.7|2789.7|0
1629376700000|2021-08-19 12:38:20|2789.94|2789.94|2790.11|2790.11|2790.11|2790.11|2789.94|2789.94|0
1629376710000|2021-08-19 12:38:30|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1629376720000|2021-08-19 12:38:40|2789.94|2789.94|2789.56|2789.56|2789.94|2789.94|2789.55|2789.55|0
1629376730000|2021-08-19 12:38:50|2789.73|2789.73|2790.01|2790.01|2790.01|2790.01|2789.73|2789.73|0
1629376740000|2021-08-19 12:39:00|2789.68|2789.68|2789.66|2789.66|2789.68|2789.68|2789.65|2789.65|0
1629376750000|2021-08-19 12:39:10|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|0
1629376760000|2021-08-19 12:39:20|2789.55|2789.55|2789.69|2789.69|2789.75|2789.75|2789.55|2789.55|0
1629376770000|2021-08-19 12:39:30|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|0
1629376780000|2021-08-19 12:39:40|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1629376790000|2021-08-19 12:39:50|2789.76|2789.76|2791.06|2791.06|2791.06|2791.06|2789.76|2789.76|0
1629376800000|2021-08-19 12:40:00|2791.28|2791.28|2791.42|2791.42|2791.59|2791.59|2791.26|2791.26|0
1629376810000|2021-08-19 12:40:10|2791.59|2791.59|2792.09|2792.09|2792.09|2792.09|2791.59|2791.59|0
1629376830000|2021-08-19 12:40:30|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|0
1629376840000|2021-08-19 12:40:40|2792.59|2792.59|2793.22|2793.22|2793.22|2793.22|2792.59|2792.59|0
1629376850000|2021-08-19 12:40:50|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|0
1629376870000|2021-08-19 12:41:10|2793.11|2793.11|2793.16|2793.16|2793.16|2793.16|2793.11|2793.11|0
1629376880000|2021-08-19 12:41:20|2793.11|2793.11|2792.36|2792.36|2793.11|2793.11|2791.86|2791.86|0
1629376890000|2021-08-19 12:41:30|2792.47|2792.47|2792.3|2792.3|2792.47|2792.47|2792.3|2792.3|0
1629376900000|2021-08-19 12:41:40|2792.47|2792.47|2793.27|2793.27|2793.27|2793.27|2792.47|2792.47|0
1629376910000|2021-08-19 12:41:50|2793.29|2793.29|2793.24|2793.24|2793.45|2793.45|2793.24|2793.24|0
1629376920000|2021-08-19 12:42:00|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1629376930000|2021-08-19 12:42:10|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|0
1629376940000|2021-08-19 12:42:20|2792.52|2792.52|2792.56|2792.56|2792.6|2792.6|2792.52|2792.52|0
1629376950000|2021-08-19 12:42:30|2792.34|2792.34|2792.17|2792.17|2792.34|2792.34|2792.17|2792.17|0
1629376960000|2021-08-19 12:42:40|2792.12|2792.12|2791.56|2791.56|2792.12|2792.12|2791.49|2791.49|0
1629376970000|2021-08-19 12:42:50|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|2791.73|0
1629376980000|2021-08-19 12:43:00|2791.82|2791.82|2791.93|2791.93|2791.93|2791.93|2791.82|2791.82|0
1629376990000|2021-08-19 12:43:10|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1629377000000|2021-08-19 12:43:20|2791.93|2791.93|2791.34|2791.34|2792.65|2792.65|2791.34|2791.34|0
1629377010000|2021-08-19 12:43:30|2791.28|2791.28|2790.8|2790.8|2791.28|2791.28|2790.8|2790.8|0
1629377020000|2021-08-19 12:43:40|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1629377040000|2021-08-19 12:44:00|2790.69|2790.69|2791.24|2791.24|2791.41|2791.41|2790.64|2790.64|0
1629377050000|2021-08-19 12:44:10|2791.41|2791.41|2791.91|2791.91|2791.91|2791.91|2791.41|2791.41|0
1629377070000|2021-08-19 12:44:30|2792.57|2792.57|2792.52|2792.52|2792.64|2792.64|2792.52|2792.52|0
1629377080000|2021-08-19 12:44:40|2792.36|2792.36|2792.14|2792.14|2792.36|2792.36|2792.14|2792.14|0
1629377110000|2021-08-19 12:45:10|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|2792.2|0
1629377120000|2021-08-19 12:45:20|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|0
1629377130000|2021-08-19 12:45:30|2791.97|2791.97|2791.43|2791.43|2791.97|2791.97|2791.43|2791.43|0
1629377140000|2021-08-19 12:45:40|2791.42|2791.42|2790.81|2790.81|2791.42|2791.42|2790.81|2790.81|0
1629377150000|2021-08-19 12:45:50|2790.76|2790.76|2790.6|2790.6|2790.76|2790.76|2790.6|2790.6|0
1629377160000|2021-08-19 12:46:00|2790.57|2790.57|2790.52|2790.52|2790.57|2790.57|2790.41|2790.41|0
1629377180000|2021-08-19 12:46:20|2790.17|2790.17|2789.89|2789.89|2790.17|2790.17|2789.89|2789.89|0
1629377190000|2021-08-19 12:46:30|2790|2790|2790|2790|2790|2790|2790|2790|0
1629377200000|2021-08-19 12:46:40|2789.98|2789.98|2789.97|2789.97|2790|2790|2789.97|2789.97|0
1629377210000|2021-08-19 12:46:50|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|0
1629377230000|2021-08-19 12:47:10|2789.55|2789.55|2789.34|2789.34|2789.55|2789.55|2789.34|2789.34|0
1629377240000|2021-08-19 12:47:20|2789.4|2789.4|2789.29|2789.29|2789.4|2789.4|2789.29|2789.29|0
1629377250000|2021-08-19 12:47:30|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|0
1629377280000|2021-08-19 12:48:00|2789.23|2789.23|2789.02|2789.02|2789.23|2789.23|2789.02|2789.02|0
1629377290000|2021-08-19 12:48:10|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|2789.13|0
1629377300000|2021-08-19 12:48:20|2788.47|2788.47|2788.64|2788.64|2788.64|2788.64|2788.47|2788.47|0
1629377310000|2021-08-19 12:48:30|2788.52|2788.52|2788.85|2788.85|2788.91|2788.91|2788.52|2788.52|0
1629377320000|2021-08-19 12:48:40|2788.58|2788.58|2787.93|2787.93|2788.58|2788.58|2787.88|2787.88|0
1629377330000|2021-08-19 12:48:50|2787.92|2787.92|2788.22|2788.22|2788.22|2788.22|2787.92|2787.92|0
1629377340000|2021-08-19 12:49:00|2788.16|2788.16|2788.15|2788.15|2788.16|2788.16|2788.15|2788.15|0
1629377350000|2021-08-19 12:49:10|2788.32|2788.32|2788.88|2788.88|2788.88|2788.88|2788.32|2788.32|0
1629377360000|2021-08-19 12:49:20|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1629377370000|2021-08-19 12:49:30|2789.1|2789.1|2789.16|2789.16|2789.16|2789.16|2789.04|2789.04|0
1629377380000|2021-08-19 12:49:40|2789.12|2789.12|2789.11|2789.11|2789.12|2789.12|2789.06|2789.06|0
1629377400000|2021-08-19 12:50:00|2789.17|2789.17|2788.67|2788.67|2789.17|2789.17|2788.67|2788.67|0
1629377410000|2021-08-19 12:50:10|2788.56|2788.56|2788.83|2788.83|2788.83|2788.83|2788.56|2788.56|0
1629377420000|2021-08-19 12:50:20|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1629377430000|2021-08-19 12:50:30|2788.61|2788.61|2788.39|2788.39|2788.61|2788.61|2788.39|2788.39|0
1629377440000|2021-08-19 12:50:40|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|2788.3|0
1629377450000|2021-08-19 12:50:50|2788.25|2788.25|2788.19|2788.19|2788.25|2788.25|2788.19|2788.19|0
1629377460000|2021-08-19 12:51:00|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1629377480000|2021-08-19 12:51:20|2788.14|2788.14|2788.19|2788.19|2788.19|2788.19|2788.13|2788.13|0
1629377490000|2021-08-19 12:51:30|2788.08|2788.08|2787.91|2787.91|2788.08|2788.08|2787.91|2787.91|0
1629377500000|2021-08-19 12:51:40|2787.57|2787.57|2787.45|2787.45|2787.57|2787.57|2787.45|2787.45|0
1629377510000|2021-08-19 12:51:50|2787.53|2787.53|2787.36|2787.36|2787.53|2787.53|2787.36|2787.36|0
1629377520000|2021-08-19 12:52:00|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|0
1629377530000|2021-08-19 12:52:10|2787.52|2787.52|2787.79|2787.79|2787.79|2787.79|2787.52|2787.52|0
1629377540000|2021-08-19 12:52:20|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|0
1629377550000|2021-08-19 12:52:30|2788.07|2788.07|2788.83|2788.83|2788.83|2788.83|2788.05|2788.05|0
1629377580000|2021-08-19 12:53:00|2788.89|2788.89|2789.05|2789.05|2789.05|2789.05|2788.89|2788.89|0
1629377590000|2021-08-19 12:53:10|2789.16|2789.16|2789.36|2789.36|2789.36|2789.36|2789.16|2789.16|0
1629377600000|2021-08-19 12:53:20|2789.84|2789.84|2789.84|2789.84|2789.89|2789.89|2789.84|2789.84|0
1629377610000|2021-08-19 12:53:30|2789.95|2789.95|2790.15|2790.15|2790.56|2790.56|2789.95|2789.95|0
1629377620000|2021-08-19 12:53:40|2790.1|2790.1|2790.06|2790.06|2790.1|2790.1|2790.06|2790.06|0
1629377630000|2021-08-19 12:53:50|2789.84|2789.84|2789.81|2789.81|2789.84|2789.84|2789.61|2789.61|0
1629377640000|2021-08-19 12:54:00|2789.87|2789.87|2790.17|2790.17|2790.28|2790.28|2789.87|2789.87|0
1629377650000|2021-08-19 12:54:10|2790.23|2790.23|2790.11|2790.11|2790.23|2790.23|2790.11|2790.11|0
1629377660000|2021-08-19 12:54:20|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|0
1629377670000|2021-08-19 12:54:30|2790|2790|2788.85|2788.85|2790|2790|2788.85|2788.85|0
1629377680000|2021-08-19 12:54:40|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|2788.74|2788.74|0
1629377690000|2021-08-19 12:54:50|2788.78|2788.78|2788.75|2788.75|2788.78|2788.78|2788.75|2788.75|0
1629377700000|2021-08-19 12:55:00|2788.25|2788.25|2788.58|2788.58|2788.58|2788.58|2788.25|2788.25|0
1629377710000|2021-08-19 12:55:10|2788.64|2788.64|2788.57|2788.57|2788.72|2788.72|2788.13|2788.13|0
1629377720000|2021-08-19 12:55:20|2788.59|2788.59|2788.53|2788.53|2788.59|2788.59|2788.53|2788.53|0
1629377730000|2021-08-19 12:55:30|2788.47|2788.47|2788.32|2788.32|2788.47|2788.47|2788.31|2788.31|0
1629377740000|2021-08-19 12:55:40|2788.37|2788.37|2788.82|2788.82|2788.82|2788.82|2788.37|2788.37|0
1629377750000|2021-08-19 12:55:50|2788.71|2788.71|2788.83|2788.83|2788.83|2788.83|2788.71|2788.71|0
1629377760000|2021-08-19 12:56:00|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|2788.87|0
1629377770000|2021-08-19 12:56:10|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1629377780000|2021-08-19 12:56:20|2789.15|2789.15|2789.15|2789.15|2789.48|2789.48|2789.15|2789.15|0
1629377790000|2021-08-19 12:56:30|2789.31|2789.31|2789.78|2789.78|2789.78|2789.78|2789.31|2789.31|0
1629377800000|2021-08-19 12:56:40|2790.01|2790.01|2789.67|2789.67|2790.01|2790.01|2789.67|2789.67|0
1629377810000|2021-08-19 12:56:50|2789.56|2789.56|2788.96|2788.96|2789.56|2789.56|2788.96|2788.96|0
1629377820000|2021-08-19 12:57:00|2788.92|2788.92|2788.84|2788.84|2788.92|2788.92|2788.84|2788.84|0
1629377840000|2021-08-19 12:57:20|2788.73|2788.73|2788.22|2788.22|2788.73|2788.73|2788.22|2788.22|0
1629377850000|2021-08-19 12:57:30|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|2787.84|0
1629377860000|2021-08-19 12:57:40|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|2787.68|0
1629377880000|2021-08-19 12:58:00|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1629377890000|2021-08-19 12:58:10|2787.6|2787.6|2787.82|2787.82|2787.82|2787.82|2787.6|2787.6|0
1629377900000|2021-08-19 12:58:20|2787.93|2787.93|2788.04|2788.04|2788.04|2788.04|2787.93|2787.93|0
1629377920000|2021-08-19 12:58:40|2788.03|2788.03|2788.05|2788.05|2788.11|2788.11|2788.03|2788.03|0
1629377930000|2021-08-19 12:58:50|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|0
1629377940000|2021-08-19 12:59:00|2788.16|2788.16|2788.28|2788.28|2788.28|2788.28|2788.16|2788.16|0
1629377950000|2021-08-19 12:59:10|2788.11|2788.11|2788.11|2788.11|2788.22|2788.22|2788.11|2788.11|0
1629377960000|2021-08-19 12:59:20|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|0
1629377970000|2021-08-19 12:59:30|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1629377980000|2021-08-19 12:59:40|2788.22|2788.22|2788.27|2788.27|2788.27|2788.27|2788.22|2788.22|0
1629377990000|2021-08-19 12:59:50|2788.22|2788.22|2788.16|2788.16|2788.22|2788.22|2788.16|2788.16|0
1629378000000|2021-08-19 13:00:00|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|2788.1|0
1629378010000|2021-08-19 13:00:10|2788.21|2788.21|2788.1|2788.1|2788.21|2788.21|2788.1|2788.1|0
1629378020000|2021-08-19 13:00:20|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|0
1629378030000|2021-08-19 13:00:30|2788.38|2788.38|2788.27|2788.27|2788.38|2788.38|2788.21|2788.21|0
1629378040000|2021-08-19 13:00:40|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|2788.28|0
1629378050000|2021-08-19 13:00:50|2788.22|2788.22|2788.17|2788.17|2788.22|2788.22|2788.17|2788.17|0
1629378060000|2021-08-19 13:01:00|2788.22|2788.22|2788.41|2788.41|2788.41|2788.41|2788.22|2788.22|0
1629378070000|2021-08-19 13:01:10|2788.54|2788.54|2788.79|2788.79|2788.79|2788.79|2788.54|2788.54|0
1629378080000|2021-08-19 13:01:20|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|0
1629378090000|2021-08-19 13:01:30|2789.45|2789.45|2789.4|2789.4|2789.45|2789.45|2789.4|2789.4|0
1629378100000|2021-08-19 13:01:40|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1629378110000|2021-08-19 13:01:50|2788.62|2788.62|2788.39|2788.39|2788.62|2788.62|2788.39|2788.39|0
1629378120000|2021-08-19 13:02:00|2788.28|2788.28|2788.42|2788.42|2788.42|2788.42|2788.28|2788.28|0
1629378130000|2021-08-19 13:02:10|2788.46|2788.46|2788.88|2788.88|2789.54|2789.54|2788.46|2788.46|0
1629378140000|2021-08-19 13:02:20|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|2788.86|0
1629378150000|2021-08-19 13:02:30|2789.19|2789.19|2789.38|2789.38|2789.38|2789.38|2789.19|2789.19|0
1629378160000|2021-08-19 13:02:40|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1629378170000|2021-08-19 13:02:50|2789.32|2789.32|2789.27|2789.27|2789.32|2789.32|2789.27|2789.27|0
1629378180000|2021-08-19 13:03:00|2788.98|2788.98|2788.88|2788.88|2788.98|2788.98|2788.88|2788.88|0
1629378190000|2021-08-19 13:03:10|2788.71|2788.71|2788.04|2788.04|2788.71|2788.71|2788.04|2788.04|0
1629378200000|2021-08-19 13:03:20|2787.87|2787.87|2788.26|2788.26|2788.26|2788.26|2787.87|2787.87|0
1629378220000|2021-08-19 13:03:40|2788.37|2788.37|2788.62|2788.62|2788.62|2788.62|2788.37|2788.37|0
1629378230000|2021-08-19 13:03:50|2788.29|2788.29|2788.31|2788.31|2788.31|2788.31|2788.29|2788.29|0
1629378240000|2021-08-19 13:04:00|2788.4|2788.4|2789.52|2789.52|2789.52|2789.52|2788.4|2788.4|0
1629378250000|2021-08-19 13:04:10|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|0
1629378260000|2021-08-19 13:04:20|2788.85|2788.85|2789.09|2789.09|2789.13|2789.13|2788.85|2788.85|0
1629378270000|2021-08-19 13:04:30|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1629378280000|2021-08-19 13:04:40|2789.15|2789.15|2789.1|2789.1|2789.15|2789.15|2789.1|2789.1|0
1629378290000|2021-08-19 13:04:50|2788.99|2788.99|2789.04|2789.04|2789.04|2789.04|2788.99|2788.99|0
1629378300000|2021-08-19 13:05:00|2789.38|2789.38|2789.6|2789.6|2789.66|2789.66|2789.38|2789.38|0
1629378310000|2021-08-19 13:05:10|2789.66|2789.66|2789.33|2789.33|2789.66|2789.66|2789.27|2789.27|0
1629378320000|2021-08-19 13:05:20|2789.44|2789.44|2789.66|2789.66|2789.66|2789.66|2789.44|2789.44|0
1629378330000|2021-08-19 13:05:30|2789.69|2789.69|2789.92|2789.92|2789.92|2789.92|2789.69|2789.69|0
1629378340000|2021-08-19 13:05:40|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1629378350000|2021-08-19 13:05:50|2790.12|2790.12|2790.48|2790.48|2790.65|2790.65|2790.12|2790.12|0
1629378360000|2021-08-19 13:06:00|2790.31|2790.31|2790.25|2790.25|2790.31|2790.31|2790.25|2790.25|0
1629378370000|2021-08-19 13:06:10|2790.31|2790.31|2790.16|2790.16|2790.36|2790.36|2790.16|2790.16|0
1629378380000|2021-08-19 13:06:20|2789.99|2789.99|2789.88|2789.88|2789.99|2789.99|2789.88|2789.88|0
1629378390000|2021-08-19 13:06:30|2789.93|2789.93|2790.32|2790.32|2790.32|2790.32|2789.93|2789.93|0
1629378400000|2021-08-19 13:06:40|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1629378410000|2021-08-19 13:06:50|2790.04|2790.04|2790.6|2790.6|2790.6|2790.6|2790.04|2790.04|0
1629378420000|2021-08-19 13:07:00|2791.32|2791.32|2790.95|2790.95|2791.32|2791.32|2790.89|2790.89|0
1629378430000|2021-08-19 13:07:10|2791.1|2791.1|2791.35|2791.35|2791.35|2791.35|2791.1|2791.1|0
1629378440000|2021-08-19 13:07:20|2791.19|2791.19|2791.52|2791.52|2791.52|2791.52|2791.19|2791.19|0
1629378450000|2021-08-19 13:07:30|2791.63|2791.63|2791.65|2791.65|2791.82|2791.82|2791.46|2791.46|0
1629378460000|2021-08-19 13:07:40|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|0
1629378480000|2021-08-19 13:08:00|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|0
1629378500000|2021-08-19 13:08:20|2791.94|2791.94|2793.46|2793.46|2793.8|2793.8|2791.94|2791.94|0
1629378510000|2021-08-19 13:08:30|2793.52|2793.52|2793.64|2793.64|2793.7|2793.7|2793.52|2793.52|0
1629378520000|2021-08-19 13:08:40|2794.47|2794.47|2794.45|2794.45|2794.47|2794.47|2794.31|2794.31|0
1629378530000|2021-08-19 13:08:50|2794.29|2794.29|2794.94|2794.94|2794.94|2794.94|2794.29|2794.29|0
1629378540000|2021-08-19 13:09:00|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|2794.07|0
1629378550000|2021-08-19 13:09:10|2793.74|2793.74|2793.51|2793.51|2794.35|2794.35|2793.35|2793.35|0
1629378560000|2021-08-19 13:09:20|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|0
1629378570000|2021-08-19 13:09:30|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|0
1629378580000|2021-08-19 13:09:40|2793.29|2793.29|2792.68|2792.68|2793.29|2793.29|2792.63|2792.63|0
1629378590000|2021-08-19 13:09:50|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|2792.63|0
1629378600000|2021-08-19 13:10:00|2792.57|2792.57|2792.74|2792.74|2792.74|2792.74|2792.57|2792.57|0
1629378610000|2021-08-19 13:10:10|2792.4|2792.4|2791.95|2791.95|2792.4|2792.4|2791.95|2791.95|0
1629378620000|2021-08-19 13:10:20|2792.27|2792.27|2791.91|2791.91|2792.27|2792.27|2791.91|2791.91|0
1629378630000|2021-08-19 13:10:30|2791.9|2791.9|2791.36|2791.36|2791.9|2791.9|2791.25|2791.25|0
1629378640000|2021-08-19 13:10:40|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|0
1629378650000|2021-08-19 13:10:50|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1629378660000|2021-08-19 13:11:00|2792.03|2792.03|2792.11|2792.11|2792.36|2792.36|2791.86|2791.86|0
1629378670000|2021-08-19 13:11:10|2792.06|2792.06|2793.73|2793.73|2793.73|2793.73|2792.06|2792.06|0
1629378680000|2021-08-19 13:11:20|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|0
1629378690000|2021-08-19 13:11:30|2793.83|2793.83|2794.38|2794.38|2794.38|2794.38|2793.83|2793.83|0
1629378700000|2021-08-19 13:11:40|2794.49|2794.49|2794.57|2794.57|2794.63|2794.63|2794.49|2794.49|0
1629378710000|2021-08-19 13:11:50|2794.4|2794.4|2794.39|2794.39|2794.63|2794.63|2794.39|2794.39|0
1629378720000|2021-08-19 13:12:00|2794.44|2794.44|2794.5|2794.5|2794.5|2794.5|2794.44|2794.44|0
1629378730000|2021-08-19 13:12:10|2794.46|2794.46|2793.47|2793.47|2794.46|2794.46|2793.47|2793.47|0
1629378740000|2021-08-19 13:12:20|2793.48|2793.48|2793.46|2793.46|2793.48|2793.48|2793.46|2793.46|0
1629378750000|2021-08-19 13:12:30|2793.3|2793.3|2793.24|2793.24|2793.35|2793.35|2793.24|2793.24|0
1629378770000|2021-08-19 13:12:50|2793.29|2793.29|2793.16|2793.16|2794|2794|2793.16|2793.16|0
1629378780000|2021-08-19 13:13:00|2793.17|2793.17|2793.1|2793.1|2793.27|2793.27|2793|2793|0
1629378790000|2021-08-19 13:13:10|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|2793.16|0
1629378800000|2021-08-19 13:13:20|2793.28|2793.28|2793.33|2793.33|2793.83|2793.83|2793.28|2793.28|0
1629378810000|2021-08-19 13:13:30|2793.83|2793.83|2793.37|2793.37|2793.83|2793.83|2793.33|2793.33|0
1629378820000|2021-08-19 13:13:40|2793.93|2793.93|2793.43|2793.43|2793.93|2793.93|2793.43|2793.43|0
1629378830000|2021-08-19 13:13:50|2793.26|2793.26|2793.26|2793.26|2793.26|2793.26|2793.26|2793.26|0
1629378840000|2021-08-19 13:14:00|2793.32|2793.32|2793.86|2793.86|2793.91|2793.91|2793.32|2793.32|0
1629378850000|2021-08-19 13:14:10|2793.8|2793.8|2793.91|2793.91|2793.97|2793.97|2793.74|2793.74|0
1629378860000|2021-08-19 13:14:20|2793.74|2793.74|2794.29|2794.29|2794.45|2794.45|2793.58|2793.58|0
1629378870000|2021-08-19 13:14:30|2794.23|2794.23|2794.01|2794.01|2794.23|2794.23|2794.01|2794.01|0
1629378880000|2021-08-19 13:14:40|2794.02|2794.02|2794.48|2794.48|2794.52|2794.52|2794.02|2794.02|0
1629378890000|2021-08-19 13:14:50|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|0
1629378900000|2021-08-19 13:15:00|2794.48|2794.48|2794.44|2794.44|2794.48|2794.48|2794.44|2794.44|0
1629378920000|2021-08-19 13:15:20|2794.48|2794.48|2794.59|2794.59|2794.59|2794.59|2794.48|2794.48|0
1629378930000|2021-08-19 13:15:30|2794.64|2794.64|2795.31|2795.31|2796.13|2796.13|2794.64|2794.64|0
1629378940000|2021-08-19 13:15:40|2795.14|2795.14|2795.31|2795.31|2795.31|2795.31|2795.08|2795.08|0
1629378950000|2021-08-19 13:15:50|2795.36|2795.36|2794.93|2794.93|2795.36|2795.36|2794.93|2794.93|0
1629378960000|2021-08-19 13:16:00|2794.87|2794.87|2795.14|2795.14|2795.3|2795.3|2794.81|2794.81|0
1629378970000|2021-08-19 13:16:10|2794.97|2794.97|2795.14|2795.14|2795.14|2795.14|2794.97|2794.97|0
1629378980000|2021-08-19 13:16:20|2795.03|2795.03|2794.58|2794.58|2795.03|2795.03|2794.54|2794.54|0
1629378990000|2021-08-19 13:16:30|2794.14|2794.14|2794.08|2794.08|2794.14|2794.14|2794.08|2794.08|0
1629379000000|2021-08-19 13:16:40|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|0
1629379010000|2021-08-19 13:16:50|2794.31|2794.31|2795.04|2795.04|2795.04|2795.04|2794.31|2794.31|0
1629379020000|2021-08-19 13:17:00|2794.81|2794.81|2794.27|2794.27|2794.81|2794.81|2794.27|2794.27|0
1629379030000|2021-08-19 13:17:10|2794.19|2794.19|2794.13|2794.13|2794.19|2794.19|2794.13|2794.13|0
1629379040000|2021-08-19 13:17:20|2794.12|2794.12|2794.93|2794.93|2794.93|2794.93|2794.11|2794.11|0
1629379050000|2021-08-19 13:17:30|2795.01|2795.01|2795.18|2795.18|2795.18|2795.18|2795.01|2795.01|0
1629379060000|2021-08-19 13:17:40|2795.01|2795.01|2794.73|2794.73|2795.01|2795.01|2794.68|2794.68|0
1629379070000|2021-08-19 13:17:50|2794.57|2794.57|2794.85|2794.85|2794.85|2794.85|2794.57|2794.57|0
1629379080000|2021-08-19 13:18:00|2794.68|2794.68|2794.79|2794.79|2794.85|2794.85|2794.68|2794.68|0
1629379090000|2021-08-19 13:18:10|2794.78|2794.78|2794.84|2794.84|2795.17|2795.17|2794.78|2794.78|0
1629379110000|2021-08-19 13:18:30|2794.92|2794.92|2794.88|2794.88|2795.21|2795.21|2794.88|2794.88|0
1629379120000|2021-08-19 13:18:40|2794.82|2794.82|2794.05|2794.05|2794.82|2794.82|2793.94|2793.94|0
1629379130000|2021-08-19 13:18:50|2794.39|2794.39|2794.28|2794.28|2794.44|2794.44|2794.22|2794.22|0
1629379140000|2021-08-19 13:19:00|2794.11|2794.11|2794|2794|2794.11|2794.11|2794|2794|0
1629379150000|2021-08-19 13:19:10|2794.17|2794.17|2794.39|2794.39|2794.39|2794.39|2794.11|2794.11|0
1629379160000|2021-08-19 13:19:20|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|0
1629379170000|2021-08-19 13:19:30|2794.61|2794.61|2794.34|2794.34|2794.61|2794.61|2794.34|2794.34|0
1629379180000|2021-08-19 13:19:40|2794.45|2794.45|2794.34|2794.34|2794.89|2794.89|2794.34|2794.34|0
1629379190000|2021-08-19 13:19:50|2794.5|2794.5|2795.21|2795.21|2795.21|2795.21|2794.5|2794.5|0
1629379200000|2021-08-19 13:20:00|2795.16|2795.16|2795.72|2795.72|2795.72|2795.72|2795.05|2795.05|0
1629379210000|2021-08-19 13:20:10|2795.88|2795.88|2795.44|2795.44|2795.88|2795.88|2795.39|2795.39|0
1629379220000|2021-08-19 13:20:20|2795.56|2795.56|2795.39|2795.39|2795.56|2795.56|2795.39|2795.39|0
1629379230000|2021-08-19 13:20:30|2795.11|2795.11|2794.79|2794.79|2795.11|2795.11|2794.79|2794.79|0
1629379240000|2021-08-19 13:20:40|2794.95|2794.95|2795.02|2795.02|2795.02|2795.02|2794.95|2794.95|0
1629379250000|2021-08-19 13:20:50|2795|2795|2795.16|2795.16|2795.16|2795.16|2795|2795|0
1629379260000|2021-08-19 13:21:00|2795.22|2795.22|2795.66|2795.66|2795.66|2795.66|2795.22|2795.22|0
1629379270000|2021-08-19 13:21:10|2795.64|2795.64|2796.92|2796.92|2796.99|2796.99|2795.64|2795.64|0
1629379280000|2021-08-19 13:21:20|2796.87|2796.87|2796.92|2796.92|2796.97|2796.97|2796.86|2796.86|0
1629379300000|2021-08-19 13:21:40|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|0
1629379310000|2021-08-19 13:21:50|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|0
1629379320000|2021-08-19 13:22:00|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|0
1629379330000|2021-08-19 13:22:10|2796.9|2796.9|2796.79|2796.79|2797|2797|2796.74|2796.74|0
1629379340000|2021-08-19 13:22:20|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|0
1629379350000|2021-08-19 13:22:30|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1629379360000|2021-08-19 13:22:40|2796.52|2796.52|2796.47|2796.47|2796.52|2796.52|2796.47|2796.47|0
1629379370000|2021-08-19 13:22:50|2796.43|2796.43|2796.38|2796.38|2796.43|2796.43|2796.38|2796.38|0
1629379380000|2021-08-19 13:23:00|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|0
1629379390000|2021-08-19 13:23:10|2796.6|2796.6|2796.48|2796.48|2796.6|2796.6|2796.48|2796.48|0
1629379400000|2021-08-19 13:23:20|2796.32|2796.32|2796.04|2796.04|2796.32|2796.32|2795.99|2795.99|0
1629379410000|2021-08-19 13:23:30|2796|2796|2795.89|2795.89|2796|2796|2795.89|2795.89|0
1629379420000|2021-08-19 13:23:40|2795.8|2795.8|2795.71|2795.71|2795.8|2795.8|2795.71|2795.71|0
1629379430000|2021-08-19 13:23:50|2795.65|2795.65|2794.88|2794.88|2795.65|2795.65|2794.88|2794.88|0
1629379440000|2021-08-19 13:24:00|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|2794.87|0
1629379450000|2021-08-19 13:24:10|2794.59|2794.59|2793.41|2793.41|2794.59|2794.59|2793.41|2793.41|0
1629379460000|2021-08-19 13:24:20|2793.35|2793.35|2793.41|2793.41|2793.46|2793.46|2793.35|2793.35|0
1629379470000|2021-08-19 13:24:30|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|2793.29|0
1629379480000|2021-08-19 13:24:40|2792.3|2792.3|2793.05|2793.05|2793.05|2793.05|2792.3|2792.3|0
1629379490000|2021-08-19 13:24:50|2793.21|2793.21|2793.99|2793.99|2793.99|2793.99|2793.21|2793.21|0
1629379500000|2021-08-19 13:25:00|2794.03|2794.03|2794|2794|2794.16|2794.16|2794|2794|0
1629379510000|2021-08-19 13:25:10|2793.94|2793.94|2794.64|2794.64|2794.64|2794.64|2793.89|2793.89|0
1629379520000|2021-08-19 13:25:20|2794.97|2794.97|2794.84|2794.84|2795.34|2795.34|2794.84|2794.84|0
1629379530000|2021-08-19 13:25:30|2794.34|2794.34|2794.17|2794.17|2794.34|2794.34|2794.17|2794.17|0
1629379550000|2021-08-19 13:25:50|2794.23|2794.23|2794.4|2794.4|2794.4|2794.4|2794.07|2794.07|0
1629379570000|2021-08-19 13:26:10|2793.9|2793.9|2794.09|2794.09|2794.09|2794.09|2793.9|2793.9|0
1629379580000|2021-08-19 13:26:20|2794.11|2794.11|2794.09|2794.09|2794.67|2794.67|2794.03|2794.03|0
1629379590000|2021-08-19 13:26:30|2794.15|2794.15|2794.55|2794.55|2794.55|2794.55|2794.15|2794.15|0
1629379600000|2021-08-19 13:26:40|2794.63|2794.63|2794.95|2794.95|2794.95|2794.95|2794.58|2794.58|0
1629379610000|2021-08-19 13:26:50|2795|2795|2794.79|2794.79|2795|2795|2794.79|2794.79|0
1629379620000|2021-08-19 13:27:00|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|0
1629379630000|2021-08-19 13:27:10|2794.68|2794.68|2794.73|2794.73|2794.73|2794.73|2794.62|2794.62|0
1629379640000|2021-08-19 13:27:20|2794.79|2794.79|2795.11|2795.11|2795.17|2795.17|2794.79|2794.79|0
1629379650000|2021-08-19 13:27:30|2795.17|2795.17|2794.96|2794.96|2795.54|2795.54|2794.94|2794.94|0
1629379660000|2021-08-19 13:27:40|2794.91|2794.91|2795.18|2795.18|2795.18|2795.18|2794.85|2794.85|0
1629379680000|2021-08-19 13:28:00|2795.69|2795.69|2795.52|2795.52|2795.81|2795.81|2795.52|2795.52|0
1629379690000|2021-08-19 13:28:10|2795.58|2795.58|2795.52|2795.52|2795.58|2795.58|2795.52|2795.52|0
1629379700000|2021-08-19 13:28:20|2795.46|2795.46|2794.81|2794.81|2795.46|2795.46|2794.73|2794.73|0
1629379710000|2021-08-19 13:28:30|2794.64|2794.64|2794.75|2794.75|2794.75|2794.75|2794.64|2794.64|0
1629379720000|2021-08-19 13:28:40|2794.64|2794.64|2794.58|2794.58|2794.64|2794.64|2794.58|2794.58|0
1629379730000|2021-08-19 13:28:50|2794.75|2794.75|2794.54|2794.54|2794.75|2794.75|2794.54|2794.54|0
1629379740000|2021-08-19 13:29:00|2794.48|2794.48|2794.42|2794.42|2794.48|2794.48|2794.42|2794.42|0
1629379750000|2021-08-19 13:29:10|2794.53|2794.53|2794.81|2794.81|2794.86|2794.86|2794.53|2794.53|0
1629379760000|2021-08-19 13:29:20|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|0
1629379770000|2021-08-19 13:29:30|2794.64|2794.64|2794.58|2794.58|2794.75|2794.75|2794.53|2794.53|0
1629379780000|2021-08-19 13:29:40|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|0
1629379790000|2021-08-19 13:29:50|2794.29|2794.29|2794.48|2794.48|2794.48|2794.48|2794.24|2794.24|0
1629379800000|2021-08-19 13:30:00|2794.59|2794.59|2791.66|2791.66|2794.68|2794.68|2791.48|2791.48|0
1629379810000|2021-08-19 13:30:10|2791.82|2791.82|2792.6|2792.6|2792.6|2792.6|2791.22|2791.22|0
1629379820000|2021-08-19 13:30:20|2792.66|2792.66|2792.94|2792.94|2792.94|2792.94|2792.66|2792.66|0
1629379830000|2021-08-19 13:30:30|2793.05|2793.05|2792.95|2792.95|2793.07|2793.07|2792.95|2792.95|0
1629379840000|2021-08-19 13:30:40|2792.93|2792.93|2794.56|2794.56|2794.56|2794.56|2792.78|2792.78|0
1629379850000|2021-08-19 13:30:50|2794.67|2794.67|2794.12|2794.12|2794.67|2794.67|2793.4|2793.4|0
1629379860000|2021-08-19 13:31:00|2794.23|2794.23|2796.7|2796.7|2797.14|2797.14|2794.23|2794.23|0
1629379870000|2021-08-19 13:31:10|2797.03|2797.03|2797.57|2797.57|2797.8|2797.8|2797.03|2797.03|0
1629379880000|2021-08-19 13:31:20|2797.52|2797.52|2797.41|2797.41|2797.69|2797.69|2797.18|2797.18|0
1629379890000|2021-08-19 13:31:30|2797.08|2797.08|2797.42|2797.42|2797.46|2797.46|2796.91|2796.91|0
1629379900000|2021-08-19 13:31:40|2797.25|2797.25|2796.33|2796.33|2797.3|2797.3|2796.33|2796.33|0
1629379910000|2021-08-19 13:31:50|2796.28|2796.28|2796.4|2796.4|2796.69|2796.69|2796.09|2796.09|0
1629379920000|2021-08-19 13:32:00|2796.29|2796.29|2798.54|2798.54|2798.65|2798.65|2796.23|2796.23|0
1629379930000|2021-08-19 13:32:10|2798.6|2798.6|2797.22|2797.22|2798.71|2798.71|2797.22|2797.22|0
1629379940000|2021-08-19 13:32:20|2797.1|2797.1|2796.62|2796.62|2797.1|2797.1|2796.62|2796.62|0
1629379950000|2021-08-19 13:32:30|2796.73|2796.73|2798.58|2798.58|2799.02|2799.02|2796.73|2796.73|0
1629379960000|2021-08-19 13:32:40|2798.52|2798.52|2797.79|2797.79|2798.52|2798.52|2797.79|2797.79|0
1629379970000|2021-08-19 13:32:50|2797.85|2797.85|2798.28|2798.28|2798.28|2798.28|2797.85|2797.85|0
1629379980000|2021-08-19 13:33:00|2798.12|2798.12|2796.39|2796.39|2798.12|2798.12|2796.39|2796.39|0
1629379990000|2021-08-19 13:33:10|2796.22|2796.22|2798.16|2798.16|2798.16|2798.16|2796.22|2796.22|0
1629380000000|2021-08-19 13:33:20|2798.32|2798.32|2798.69|2798.69|2798.91|2798.91|2798.32|2798.32|0
1629380010000|2021-08-19 13:33:30|2798.8|2798.8|2799.48|2799.48|2799.48|2799.48|2798.63|2798.63|0
1629380020000|2021-08-19 13:33:40|2798.82|2798.82|2798.99|2798.99|2798.99|2798.99|2798.65|2798.65|0
1629380030000|2021-08-19 13:33:50|2799.14|2799.14|2800.17|2800.17|2800.6|2800.6|2799.14|2799.14|0
1629380040000|2021-08-19 13:34:00|2800.66|2800.66|2801.46|2801.46|2801.58|2801.58|2800.66|2800.66|0
1629380050000|2021-08-19 13:34:10|2801.41|2801.41|2801.02|2801.02|2801.52|2801.52|2801.02|2801.02|0
1629380060000|2021-08-19 13:34:20|2800.98|2800.98|2800.97|2800.97|2801.3|2801.3|2800.97|2800.97|0
1629380070000|2021-08-19 13:34:30|2801.36|2801.36|2800.52|2800.52|2801.47|2801.47|2800.52|2800.52|0
1629380080000|2021-08-19 13:34:40|2800.58|2800.58|2800.34|2800.34|2800.64|2800.64|2800.34|2800.34|0
1629380090000|2021-08-19 13:34:50|2800.51|2800.51|2801.01|2801.01|2801.11|2801.11|2800.51|2800.51|0
1629380100000|2021-08-19 13:35:00|2800.83|2800.83|2799.5|2799.5|2800.83|2800.83|2799.5|2799.5|0
1629380110000|2021-08-19 13:35:10|2799|2799|2799.08|2799.08|2799.08|2799.08|2798.96|2798.96|0
1629380120000|2021-08-19 13:35:20|2799.04|2799.04|2798.43|2798.43|2799.04|2799.04|2798.26|2798.26|0
1629380130000|2021-08-19 13:35:30|2798.37|2798.37|2798.08|2798.08|2798.37|2798.37|2797.41|2797.41|0
1629380140000|2021-08-19 13:35:40|2798.13|2798.13|2798.54|2798.54|2798.62|2798.62|2798.13|2798.13|0
1629380150000|2021-08-19 13:35:50|2798.59|2798.59|2797.34|2797.34|2798.59|2798.59|2797.34|2797.34|0
1629380160000|2021-08-19 13:36:00|2797.35|2797.35|2797.34|2797.34|2797.35|2797.35|2797.06|2797.06|0
1629380170000|2021-08-19 13:36:10|2797.3|2797.3|2794.85|2794.85|2797.31|2797.31|2794.85|2794.85|0
1629380180000|2021-08-19 13:36:20|2795.01|2795.01|2795.58|2795.58|2795.58|2795.58|2795.01|2795.01|0
1629380190000|2021-08-19 13:36:30|2796.08|2796.08|2795.42|2795.42|2796.08|2796.08|2795.14|2795.14|0
1629380210000|2021-08-19 13:36:50|2795.14|2795.14|2794.97|2794.97|2795.14|2795.14|2794.97|2794.97|0
1629380220000|2021-08-19 13:37:00|2795.08|2795.08|2797.24|2797.24|2797.24|2797.24|2795.08|2795.08|0
1629380230000|2021-08-19 13:37:10|2797.41|2797.41|2797.74|2797.74|2797.74|2797.74|2797.41|2797.41|0
1629380240000|2021-08-19 13:37:20|2797.79|2797.79|2799.05|2799.05|2799.17|2799.17|2797.79|2797.79|0
1629380250000|2021-08-19 13:37:30|2798.99|2798.99|2798.88|2798.88|2799.05|2799.05|2798.88|2798.88|0
1629380260000|2021-08-19 13:37:40|2799.05|2799.05|2796.37|2796.37|2799.05|2799.05|2796.37|2796.37|0
1629380270000|2021-08-19 13:37:50|2796.24|2796.24|2795.54|2795.54|2796.24|2796.24|2795.15|2795.15|0
1629380280000|2021-08-19 13:38:00|2795.71|2795.71|2795.91|2795.91|2795.91|2795.91|2795.71|2795.71|0
1629380290000|2021-08-19 13:38:10|2795.95|2795.95|2795.67|2795.67|2796|2796|2795.67|2795.67|0
1629380300000|2021-08-19 13:38:20|2795.58|2795.58|2795.36|2795.36|2795.58|2795.58|2795.36|2795.36|0
1629380310000|2021-08-19 13:38:30|2795.23|2795.23|2793.66|2793.66|2795.23|2795.23|2793.66|2793.66|0
1629380320000|2021-08-19 13:38:40|2793.63|2793.63|2793.98|2793.98|2793.98|2793.98|2793.43|2793.43|0
1629380330000|2021-08-19 13:38:50|2793.81|2793.81|2793.36|2793.36|2793.81|2793.81|2793.36|2793.36|0
1629380340000|2021-08-19 13:39:00|2793.53|2793.53|2793.63|2793.63|2793.63|2793.63|2793.53|2793.53|0
1629380350000|2021-08-19 13:39:10|2793.52|2793.52|2793.88|2793.88|2794.6|2794.6|2793.52|2793.52|0
1629380360000|2021-08-19 13:39:20|2794.05|2794.05|2793.96|2793.96|2794.05|2794.05|2793.88|2793.88|0
1629380370000|2021-08-19 13:39:30|2793.13|2793.13|2792.16|2792.16|2793.13|2793.13|2791.66|2791.66|0
1629380380000|2021-08-19 13:39:40|2792.43|2792.43|2793|2793|2793|2793|2792.3|2792.3|0
1629380390000|2021-08-19 13:39:50|2793.17|2793.17|2794.66|2794.66|2794.66|2794.66|2793.17|2793.17|0
1629380400000|2021-08-19 13:40:00|2795.11|2795.11|2794.97|2794.97|2795.33|2795.33|2794.97|2794.97|0
1629380410000|2021-08-19 13:40:10|2794.27|2794.27|2793.16|2793.16|2794.27|2794.27|2793.16|2793.16|0
1629380420000|2021-08-19 13:40:20|2792.94|2792.94|2792.38|2792.38|2792.94|2792.94|2792.21|2792.21|0
1629380430000|2021-08-19 13:40:30|2792.33|2792.33|2791.92|2791.92|2792.33|2792.33|2791.92|2791.92|0
1629380440000|2021-08-19 13:40:40|2791.59|2791.59|2791.88|2791.88|2791.88|2791.88|2791.55|2791.55|0
1629380450000|2021-08-19 13:40:50|2792.02|2792.02|2792.3|2792.3|2792.3|2792.3|2792.02|2792.02|0
1629380460000|2021-08-19 13:41:00|2792.68|2792.68|2793.13|2793.13|2793.13|2793.13|2792.68|2792.68|0
1629380470000|2021-08-19 13:41:10|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|2793.36|0
1629380480000|2021-08-19 13:41:20|2793.45|2793.45|2793.75|2793.75|2793.75|2793.75|2793.45|2793.45|0
1629380490000|2021-08-19 13:41:30|2793.79|2793.79|2795.57|2795.57|2795.57|2795.57|2793.79|2793.79|0
1629380500000|2021-08-19 13:41:40|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|2795.73|0
1629380510000|2021-08-19 13:41:50|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|0
1629380530000|2021-08-19 13:42:10|2795.85|2795.85|2799.05|2799.05|2799.05|2799.05|2795.85|2795.85|0
1629380540000|2021-08-19 13:42:20|2799.11|2799.11|2798.65|2798.65|2799.11|2799.11|2798.61|2798.61|0
1629380550000|2021-08-19 13:42:30|2798.49|2798.49|2798.32|2798.32|2798.49|2798.49|2798.31|2798.31|0
1629380560000|2021-08-19 13:42:40|2798.43|2798.43|2797.98|2797.98|2798.43|2798.43|2797.98|2797.98|0
1629380570000|2021-08-19 13:42:50|2798.04|2798.04|2798.53|2798.53|2798.53|2798.53|2798.04|2798.04|0
1629380580000|2021-08-19 13:43:00|2798.55|2798.55|2798.29|2798.29|2798.55|2798.55|2798.24|2798.24|0
1629380590000|2021-08-19 13:43:10|2798.18|2798.18|2798.3|2798.3|2798.3|2798.3|2798.01|2798.01|0
1629380600000|2021-08-19 13:43:20|2798.34|2798.34|2798.07|2798.07|2798.51|2798.51|2798.07|2798.07|0
1629380610000|2021-08-19 13:43:30|2797.94|2797.94|2796.25|2796.25|2797.94|2797.94|2796.25|2796.25|0
1629380620000|2021-08-19 13:43:40|2796.26|2796.26|2796.56|2796.56|2796.56|2796.56|2796.03|2796.03|0
1629380630000|2021-08-19 13:43:50|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.29|2796.29|0
1629380640000|2021-08-19 13:44:00|2796.9|2796.9|2796.28|2796.28|2796.9|2796.9|2796.28|2796.28|0
1629380660000|2021-08-19 13:44:20|2796.23|2796.23|2797.89|2797.89|2797.89|2797.89|2796.16|2796.16|0
1629380670000|2021-08-19 13:44:30|2797.83|2797.83|2797.63|2797.63|2797.83|2797.83|2797.63|2797.63|0
1629380680000|2021-08-19 13:44:40|2797.44|2797.44|2797.34|2797.34|2797.44|2797.44|2797.34|2797.34|0
1629380690000|2021-08-19 13:44:50|2796.75|2796.75|2796.82|2796.82|2796.87|2796.87|2796.7|2796.7|0
1629380700000|2021-08-19 13:45:00|2797.15|2797.15|2796.92|2796.92|2797.15|2797.15|2796.71|2796.71|0
1629380710000|2021-08-19 13:45:10|2796.75|2796.75|2797.59|2797.59|2797.59|2797.59|2796.42|2796.42|0
1629380720000|2021-08-19 13:45:20|2797.64|2797.64|2797.31|2797.31|2797.98|2797.98|2797.1|2797.1|0
1629380730000|2021-08-19 13:45:30|2797.48|2797.48|2798.01|2798.01|2798.01|2798.01|2797.48|2797.48|0
1629380740000|2021-08-19 13:45:40|2798.09|2798.09|2798.46|2798.46|2798.46|2798.46|2797.8|2797.8|0
1629380750000|2021-08-19 13:45:50|2798.5|2798.5|2800.47|2800.47|2800.47|2800.47|2798.5|2798.5|0
1629380760000|2021-08-19 13:46:00|2800.8|2800.8|2800.66|2800.66|2800.97|2800.97|2800.66|2800.66|0
1629380770000|2021-08-19 13:46:10|2800.77|2800.77|2800.98|2800.98|2800.98|2800.98|2800.77|2800.77|0
1629380780000|2021-08-19 13:46:20|2801.12|2801.12|2802.31|2802.31|2802.37|2802.37|2801.12|2801.12|0
1629380790000|2021-08-19 13:46:30|2802.43|2802.43|2802.99|2802.99|2803.04|2803.04|2802.43|2802.43|0
1629380800000|2021-08-19 13:46:40|2803.04|2803.04|2803.3|2803.3|2803.3|2803.3|2802.88|2802.88|0
1629380820000|2021-08-19 13:47:00|2803.41|2803.41|2804.37|2804.37|2804.37|2804.37|2803.41|2803.41|0
1629380830000|2021-08-19 13:47:10|2804.39|2804.39|2804.41|2804.41|2804.45|2804.45|2804.35|2804.35|0
1629380840000|2021-08-19 13:47:20|2804.24|2804.24|2803.94|2803.94|2804.24|2804.24|2803.94|2803.94|0
1629380850000|2021-08-19 13:47:30|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|0
1629380860000|2021-08-19 13:47:40|2803.57|2803.57|2803.61|2803.61|2803.67|2803.67|2803.57|2803.57|0
1629380870000|2021-08-19 13:47:50|2803.55|2803.55|2803.14|2803.14|2803.55|2803.55|2803.14|2803.14|0
1629380880000|2021-08-19 13:48:00|2803.2|2803.2|2803.32|2803.32|2803.37|2803.37|2803.2|2803.2|0
1629380890000|2021-08-19 13:48:10|2803.37|2803.37|2803.41|2803.41|2803.41|2803.41|2803.37|2803.37|0
1629380900000|2021-08-19 13:48:20|2803.63|2803.63|2803.87|2803.87|2803.93|2803.93|2803.63|2803.63|0
1629380910000|2021-08-19 13:48:30|2803.92|2803.92|2803.36|2803.36|2803.92|2803.92|2803.36|2803.36|0
1629380920000|2021-08-19 13:48:40|2803.31|2803.31|2802.86|2802.86|2803.41|2803.41|2802.86|2802.86|0
1629380930000|2021-08-19 13:48:50|2802.82|2802.82|2802.83|2802.83|2802.85|2802.85|2802.75|2802.75|0
1629380940000|2021-08-19 13:49:00|2802.81|2802.81|2801.49|2801.49|2802.81|2802.81|2801.15|2801.15|0
1629380950000|2021-08-19 13:49:10|2801.51|2801.51|2800.91|2800.91|2801.51|2801.51|2800.91|2800.91|0
1629380960000|2021-08-19 13:49:20|2800.75|2800.75|2799.8|2799.8|2800.75|2800.75|2799.8|2799.8|0
1629380970000|2021-08-19 13:49:30|2799.85|2799.85|2800.66|2800.66|2800.72|2800.72|2799.85|2799.85|0
1629380980000|2021-08-19 13:49:40|2800.6|2800.6|2800.07|2800.07|2800.6|2800.6|2800.07|2800.07|0
1629380990000|2021-08-19 13:49:50|2800.02|2800.02|2799.9|2799.9|2800.02|2800.02|2799.9|2799.9|0
1629381000000|2021-08-19 13:50:00|2800.18|2800.18|2800.07|2800.07|2800.18|2800.18|2800.01|2800.01|0
1629381010000|2021-08-19 13:50:10|2800.02|2800.02|2800.21|2800.21|2800.27|2800.27|2800.02|2800.02|0
1629381020000|2021-08-19 13:50:20|2800.16|2800.16|2800.32|2800.32|2800.32|2800.32|2800.14|2800.14|0
1629381030000|2021-08-19 13:50:30|2800.04|2800.04|2801.03|2801.03|2801.03|2801.03|2800.04|2800.04|0
1629381040000|2021-08-19 13:50:40|2801.14|2801.14|2801.53|2801.53|2801.53|2801.53|2801.14|2801.14|0
1629381050000|2021-08-19 13:50:50|2801.39|2801.39|2801.76|2801.76|2801.76|2801.76|2801.34|2801.34|0
1629381060000|2021-08-19 13:51:00|2801.78|2801.78|2801.64|2801.64|2802.25|2802.25|2801.62|2801.62|0
1629381070000|2021-08-19 13:51:10|2801.78|2801.78|2801.19|2801.19|2801.78|2801.78|2801.19|2801.19|0
1629381080000|2021-08-19 13:51:20|2800.75|2800.75|2799.54|2799.54|2800.75|2800.75|2799.32|2799.32|0
1629381100000|2021-08-19 13:51:40|2799.6|2799.6|2800.6|2800.6|2800.6|2800.6|2799.6|2799.6|0
1629381110000|2021-08-19 13:51:50|2800.77|2800.77|2800.78|2800.78|2800.78|2800.78|2800.76|2800.76|0
1629381120000|2021-08-19 13:52:00|2800.84|2800.84|2800.89|2800.89|2801.18|2801.18|2800.82|2800.82|0
1629381130000|2021-08-19 13:52:10|2800.94|2800.94|2800.96|2800.96|2800.96|2800.96|2800.79|2800.79|0
1629381140000|2021-08-19 13:52:20|2801|2801|2801|2801|2801|2801|2801|2801|0
1629381150000|2021-08-19 13:52:30|2800.95|2800.95|2800.36|2800.36|2800.95|2800.95|2799.92|2799.92|0
1629381160000|2021-08-19 13:52:40|2800.41|2800.41|2800.53|2800.53|2800.54|2800.54|2800.36|2800.36|0
1629381170000|2021-08-19 13:52:50|2800.47|2800.47|2800.41|2800.41|2800.47|2800.47|2800.41|2800.41|0
1629381180000|2021-08-19 13:53:00|2800.64|2800.64|2801.08|2801.08|2801.13|2801.13|2800.26|2800.26|0
1629381190000|2021-08-19 13:53:10|2801.25|2801.25|2801.5|2801.5|2801.5|2801.5|2801.25|2801.25|0
1629381200000|2021-08-19 13:53:20|2801.33|2801.33|2801.39|2801.39|2801.39|2801.39|2801.33|2801.33|0
1629381210000|2021-08-19 13:53:30|2801.55|2801.55|2801.61|2801.61|2801.61|2801.61|2801.55|2801.55|0
1629381220000|2021-08-19 13:53:40|2801.67|2801.67|2800.75|2800.75|2801.67|2801.67|2800.75|2800.75|0
1629381230000|2021-08-19 13:53:50|2800.86|2800.86|2801.02|2801.02|2801.02|2801.02|2800.86|2800.86|0
1629381240000|2021-08-19 13:54:00|2801.08|2801.08|2801.43|2801.43|2801.71|2801.71|2801.08|2801.08|0
1629381250000|2021-08-19 13:54:10|2801.57|2801.57|2802.36|2802.36|2802.36|2802.36|2801.57|2801.57|0
1629381260000|2021-08-19 13:54:20|2802.2|2802.2|2801.98|2801.98|2802.2|2802.2|2801.98|2801.98|0
1629381270000|2021-08-19 13:54:30|2801.92|2801.92|2802.71|2802.71|2802.76|2802.76|2801.92|2801.92|0
1629381280000|2021-08-19 13:54:40|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|2802.77|0
1629381290000|2021-08-19 13:54:50|2802.66|2802.66|2802.49|2802.49|2802.66|2802.66|2802.32|2802.32|0
1629381300000|2021-08-19 13:55:00|2802.57|2802.57|2802.09|2802.09|2802.57|2802.57|2802.09|2802.09|0
1629381310000|2021-08-19 13:55:10|2801.75|2801.75|2802.11|2802.11|2802.11|2802.11|2800.89|2800.89|0
1629381320000|2021-08-19 13:55:20|2802.02|2802.02|2801.69|2801.69|2802.02|2802.02|2801.69|2801.69|0
1629381330000|2021-08-19 13:55:30|2801.65|2801.65|2802.57|2802.57|2802.57|2802.57|2801.43|2801.43|0
1629381340000|2021-08-19 13:55:40|2802.53|2802.53|2802.45|2802.45|2802.61|2802.61|2802.45|2802.45|0
1629381350000|2021-08-19 13:55:50|2802.56|2802.56|2802.51|2802.51|2802.67|2802.67|2802.51|2802.51|0
1629381360000|2021-08-19 13:56:00|2802.46|2802.46|2801.13|2801.13|2802.46|2802.46|2801.13|2801.13|0
1629381370000|2021-08-19 13:56:10|2801.19|2801.19|2801.24|2801.24|2801.24|2801.24|2801.19|2801.19|0
1629381380000|2021-08-19 13:56:20|2801.3|2801.3|2800.6|2800.6|2801.74|2801.74|2800.1|2800.1|0
1629381390000|2021-08-19 13:56:30|2800.1|2800.1|2800.26|2800.26|2800.82|2800.82|2800.1|2800.1|0
1629381400000|2021-08-19 13:56:40|2801.2|2801.2|2801.19|2801.19|2801.7|2801.7|2801.19|2801.19|0
1629381410000|2021-08-19 13:56:50|2801.24|2801.24|2801.59|2801.59|2801.59|2801.59|2801.24|2801.24|0
1629381420000|2021-08-19 13:57:00|2801.53|2801.53|2802.38|2802.38|2802.38|2802.38|2801.31|2801.31|0
1629381430000|2021-08-19 13:57:10|2802.49|2802.49|2802.86|2802.86|2802.93|2802.93|2802.49|2802.49|0
1629381440000|2021-08-19 13:57:20|2802.97|2802.97|2803.04|2803.04|2803.2|2803.2|2802.97|2802.97|0
1629381450000|2021-08-19 13:57:30|2802.98|2802.98|2802.26|2802.26|2802.98|2802.98|2802.26|2802.26|0
1629381460000|2021-08-19 13:57:40|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|2802.22|0
1629381470000|2021-08-19 13:57:50|2802.26|2802.26|2802.31|2802.31|2802.31|2802.31|2802.26|2802.26|0
1629381480000|2021-08-19 13:58:00|2802.27|2802.27|2802.79|2802.79|2802.79|2802.79|2802.27|2802.27|0
1629381490000|2021-08-19 13:58:10|2802.83|2802.83|2803|2803|2803|2803|2802.83|2802.83|0
1629381500000|2021-08-19 13:58:20|2803.17|2803.17|2803.34|2803.34|2803.34|2803.34|2803.17|2803.17|0
1629381510000|2021-08-19 13:58:30|2803.45|2803.45|2803.28|2803.28|2803.45|2803.45|2803.12|2803.12|0
1629381520000|2021-08-19 13:58:40|2803.45|2803.45|2803.46|2803.46|2804.11|2804.11|2803.45|2803.45|0
1629381530000|2021-08-19 13:58:50|2803.4|2803.4|2803.3|2803.3|2803.4|2803.4|2803.3|2803.3|0
1629381540000|2021-08-19 13:59:00|2803.46|2803.46|2803.32|2803.32|2803.59|2803.59|2803.32|2803.32|0
1629381550000|2021-08-19 13:59:10|2803.26|2803.26|2802.9|2802.9|2803.26|2803.26|2802.9|2802.9|0
1629381560000|2021-08-19 13:59:20|2802.23|2802.23|2801.95|2801.95|2802.23|2802.23|2801.95|2801.95|0
1629381570000|2021-08-19 13:59:30|2801.89|2801.89|2801.78|2801.78|2801.89|2801.89|2801.78|2801.78|0
1629381580000|2021-08-19 13:59:40|2801.45|2801.45|2801.35|2801.35|2801.45|2801.45|2801.35|2801.35|0
1629381590000|2021-08-19 13:59:50|2801.31|2801.31|2801.17|2801.17|2801.41|2801.41|2801.11|2801.11|0
1629381600000|2021-08-19 14:00:00|2801.11|2801.11|2800.53|2800.53|2801.11|2801.11|2800.53|2800.53|0
1629381610000|2021-08-19 14:00:10|2800.51|2800.51|2801.06|2801.06|2801.37|2801.37|2800.51|2800.51|0
1629381620000|2021-08-19 14:00:20|2800.95|2800.95|2799.93|2799.93|2800.95|2800.95|2799.93|2799.93|0
1629381630000|2021-08-19 14:00:30|2799.88|2799.88|2798.68|2798.68|2799.88|2799.88|2798.68|2798.68|0
1629381640000|2021-08-19 14:00:40|2798.66|2798.66|2797.08|2797.08|2798.66|2798.66|2797.08|2797.08|0
1629381650000|2021-08-19 14:00:50|2797.41|2797.41|2797.3|2797.3|2797.41|2797.41|2796.96|2796.96|0
1629381660000|2021-08-19 14:01:00|2797.34|2797.34|2797.55|2797.55|2797.61|2797.61|2797.34|2797.34|0
1629381670000|2021-08-19 14:01:10|2797.5|2797.5|2798.22|2798.22|2798.22|2798.22|2797.5|2797.5|0
1629381680000|2021-08-19 14:01:20|2798.28|2798.28|2798.64|2798.64|2798.64|2798.64|2798.28|2798.28|0
1629381690000|2021-08-19 14:01:30|2798.81|2798.81|2799.73|2799.73|2799.9|2799.9|2798.81|2798.81|0
1629381700000|2021-08-19 14:01:40|2799.78|2799.78|2799.92|2799.92|2799.92|2799.92|2799.78|2799.78|0
1629381710000|2021-08-19 14:01:50|2799.86|2799.86|2799.41|2799.41|2799.86|2799.86|2799.35|2799.35|0
1629381720000|2021-08-19 14:02:00|2799.57|2799.57|2800.65|2800.65|2800.65|2800.65|2799.57|2799.57|0
1629381730000|2021-08-19 14:02:10|2800.54|2800.54|2799.15|2799.15|2800.54|2800.54|2799.15|2799.15|0
1629381740000|2021-08-19 14:02:20|2799.04|2799.04|2799.21|2799.21|2799.21|2799.21|2799.04|2799.04|0
1629381750000|2021-08-19 14:02:30|2799.12|2799.12|2797.98|2797.98|2799.12|2799.12|2797.81|2797.81|0
1629381760000|2021-08-19 14:02:40|2797.81|2797.81|2797.69|2797.69|2797.86|2797.86|2797.69|2797.69|0
1629381770000|2021-08-19 14:02:50|2797.86|2797.86|2798.37|2798.37|2798.48|2798.48|2797.86|2797.86|0
1629381780000|2021-08-19 14:03:00|2798.42|2798.42|2798.68|2798.68|2798.68|2798.68|2798.42|2798.42|0
1629381790000|2021-08-19 14:03:10|2798.74|2798.74|2799.1|2799.1|2799.3|2799.3|2798.74|2798.74|0
1629381800000|2021-08-19 14:03:20|2798.08|2798.08|2798.85|2798.85|2798.85|2798.85|2797.86|2797.86|0
1629381810000|2021-08-19 14:03:30|2799.33|2799.33|2799.43|2799.43|2799.54|2799.54|2799.33|2799.33|0
1629381820000|2021-08-19 14:03:40|2799.6|2799.6|2799.73|2799.73|2799.73|2799.73|2799.42|2799.42|0
1629381830000|2021-08-19 14:03:50|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|2799.67|0
1629381840000|2021-08-19 14:04:00|2799.72|2799.72|2799.63|2799.63|2799.78|2799.78|2799.41|2799.41|0
1629381850000|2021-08-19 14:04:10|2800.08|2800.08|2800.71|2800.71|2800.71|2800.71|2800.08|2800.08|0
1629381860000|2021-08-19 14:04:20|2800.54|2800.54|2800.28|2800.28|2800.54|2800.54|2800.28|2800.28|0
1629381870000|2021-08-19 14:04:30|2799.95|2799.95|2800.44|2800.44|2800.44|2800.44|2799.77|2799.77|0
1629381880000|2021-08-19 14:04:40|2800.39|2800.39|2799.05|2799.05|2800.39|2800.39|2799.05|2799.05|0
1629381890000|2021-08-19 14:04:50|2799.01|2799.01|2798.69|2798.69|2799.01|2799.01|2798.69|2798.69|0
1629381900000|2021-08-19 14:05:00|2798.36|2798.36|2798.31|2798.31|2798.36|2798.36|2798.31|2798.31|0
1629381910000|2021-08-19 14:05:10|2798.03|2798.03|2798.48|2798.48|2798.48|2798.48|2797.92|2797.92|0
1629381920000|2021-08-19 14:05:20|2798.64|2798.64|2798.75|2798.75|2798.79|2798.79|2798.62|2798.62|0
1629381930000|2021-08-19 14:05:30|2798.69|2798.69|2798.58|2798.58|2798.69|2798.69|2798.58|2798.58|0
1629381940000|2021-08-19 14:05:40|2798.64|2798.64|2798.53|2798.53|2798.69|2798.69|2798.53|2798.53|0
1629381950000|2021-08-19 14:05:50|2798.64|2798.64|2800.08|2800.08|2800.08|2800.08|2798.64|2798.64|0
1629381960000|2021-08-19 14:06:00|2800.41|2800.41|2800.01|2800.01|2800.47|2800.47|2800.01|2800.01|0
1629381970000|2021-08-19 14:06:10|2799.84|2799.84|2799.8|2799.8|2799.84|2799.84|2799.8|2799.8|0
1629381980000|2021-08-19 14:06:20|2799.91|2799.91|2800.02|2800.02|2800.02|2800.02|2799.91|2799.91|0
1629381990000|2021-08-19 14:06:30|2799.97|2799.97|2800.08|2800.08|2800.08|2800.08|2799.97|2799.97|0
1629382000000|2021-08-19 14:06:40|2800.17|2800.17|2799.96|2799.96|2800.17|2800.17|2799.96|2799.96|0
1629382010000|2021-08-19 14:06:50|2800.57|2800.57|2801.78|2801.78|2801.78|2801.78|2800.57|2800.57|0
1629382020000|2021-08-19 14:07:00|2801.72|2801.72|2801.92|2801.92|2801.97|2801.97|2801.72|2801.72|0
1629382030000|2021-08-19 14:07:10|2801.75|2801.75|2802.25|2802.25|2802.29|2802.29|2801.75|2801.75|0
1629382040000|2021-08-19 14:07:20|2802.29|2802.29|2802.82|2802.82|2802.82|2802.82|2802.29|2802.29|0
1629382050000|2021-08-19 14:07:30|2802.78|2802.78|2803.27|2803.27|2803.27|2803.27|2802.78|2802.78|0
1629382060000|2021-08-19 14:07:40|2803.05|2803.05|2802.51|2802.51|2803.05|2803.05|2802.51|2802.51|0
1629382070000|2021-08-19 14:07:50|2802.34|2802.34|2802.45|2802.45|2802.45|2802.45|2802.34|2802.34|0
1629382080000|2021-08-19 14:08:00|2802.57|2802.57|2803.56|2803.56|2803.56|2803.56|2802.57|2802.57|0
1629382090000|2021-08-19 14:08:10|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|2803.62|0
1629382100000|2021-08-19 14:08:20|2803.78|2803.78|2803.56|2803.56|2803.78|2803.78|2803.56|2803.56|0
1629382110000|2021-08-19 14:08:30|2803.44|2803.44|2802.86|2802.86|2803.67|2803.67|2802.86|2802.86|0
1629382120000|2021-08-19 14:08:40|2802.97|2802.97|2802.31|2802.31|2803.02|2803.02|2802.31|2802.31|0
1629382130000|2021-08-19 14:08:50|2802.42|2802.42|2802.52|2802.52|2802.52|2802.52|2802.42|2802.42|0
1629382140000|2021-08-19 14:09:00|2802.57|2802.57|2803.34|2803.34|2803.34|2803.34|2802.57|2802.57|0
1629382150000|2021-08-19 14:09:10|2803.28|2803.28|2803.23|2803.23|2803.37|2803.37|2803.12|2803.12|0
1629382160000|2021-08-19 14:09:20|2802.9|2802.9|2802.59|2802.59|2802.9|2802.9|2802.59|2802.59|0
1629382170000|2021-08-19 14:09:30|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1629382180000|2021-08-19 14:09:40|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|0
1629382190000|2021-08-19 14:09:50|2802.31|2802.31|2802.77|2802.77|2802.77|2802.77|2802.31|2802.31|0
1629382200000|2021-08-19 14:10:00|2802.66|2802.66|2803.03|2803.03|2803.09|2803.09|2802.66|2802.66|0
1629382210000|2021-08-19 14:10:10|2802.86|2802.86|2804.15|2804.15|2804.15|2804.15|2802.86|2802.86|0
1629382220000|2021-08-19 14:10:20|2804.11|2804.11|2803.88|2803.88|2804.11|2804.11|2803.88|2803.88|0
1629382230000|2021-08-19 14:10:30|2804|2804|2802.27|2802.27|2804|2804|2802.18|2802.18|0
1629382240000|2021-08-19 14:10:40|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|2802.26|0
1629382250000|2021-08-19 14:10:50|2802.43|2802.43|2802.37|2802.37|2802.43|2802.43|2802.37|2802.37|0
1629382260000|2021-08-19 14:11:00|2802.04|2802.04|2801.8|2801.8|2802.04|2802.04|2801.35|2801.35|0
1629382270000|2021-08-19 14:11:10|2801.69|2801.69|2801.34|2801.34|2801.69|2801.69|2801.34|2801.34|0
1629382280000|2021-08-19 14:11:20|2801.28|2801.28|2801.33|2801.33|2801.33|2801.33|2801.22|2801.22|0
1629382290000|2021-08-19 14:11:30|2801.07|2801.07|2799.89|2799.89|2801.07|2801.07|2799.75|2799.75|0
1629382300000|2021-08-19 14:11:40|2799.95|2799.95|2800.97|2800.97|2800.97|2800.97|2799.95|2799.95|0
1629382310000|2021-08-19 14:11:50|2800.8|2800.8|2800.75|2800.75|2800.8|2800.8|2800.69|2800.69|0
1629382320000|2021-08-19 14:12:00|2800.96|2800.96|2801.74|2801.74|2801.74|2801.74|2800.96|2800.96|0
1629382330000|2021-08-19 14:12:10|2801.79|2801.79|2801.63|2801.63|2801.9|2801.9|2801.63|2801.63|0
1629382340000|2021-08-19 14:12:20|2801.52|2801.52|2801.68|2801.68|2801.68|2801.68|2801.24|2801.24|0
1629382350000|2021-08-19 14:12:30|2801.8|2801.8|2801.76|2801.76|2801.8|2801.8|2801.76|2801.76|0
1629382360000|2021-08-19 14:12:40|2801.84|2801.84|2801.56|2801.56|2802.01|2802.01|2801.56|2801.56|0
1629382370000|2021-08-19 14:12:50|2801.23|2801.23|2801.4|2801.4|2801.4|2801.4|2801.23|2801.23|0
1629382380000|2021-08-19 14:13:00|2801.23|2801.23|2801.46|2801.46|2801.67|2801.67|2801.23|2801.23|0
1629382390000|2021-08-19 14:13:10|2801.48|2801.48|2802.1|2802.1|2802.1|2802.1|2801.48|2801.48|0
1629382400000|2021-08-19 14:13:20|2802.37|2802.37|2802.67|2802.67|2802.67|2802.67|2802.37|2802.37|0
1629382410000|2021-08-19 14:13:30|2802.65|2802.65|2801.95|2801.95|2802.81|2802.81|2801.95|2801.95|0
1629382420000|2021-08-19 14:13:40|2801.67|2801.67|2801.56|2801.56|2801.67|2801.67|2801.56|2801.56|0
1629382430000|2021-08-19 14:13:50|2801.67|2801.67|2802.01|2802.01|2802.01|2802.01|2801.67|2801.67|0
1629382440000|2021-08-19 14:14:00|2802.17|2802.17|2802.08|2802.08|2802.62|2802.62|2802.08|2802.08|0
1629382450000|2021-08-19 14:14:10|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|2802.02|2802.02|0
1629382460000|2021-08-19 14:14:20|2802.3|2802.3|2801.67|2801.67|2802.3|2802.3|2801.63|2801.63|0
1629382470000|2021-08-19 14:14:30|2801.11|2801.11|2799.67|2799.67|2801.11|2801.11|2799.67|2799.67|0
1629382480000|2021-08-19 14:14:40|2799.69|2799.69|2799.2|2799.2|2799.69|2799.69|2799.2|2799.2|0
1629382490000|2021-08-19 14:14:50|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|0
1629382500000|2021-08-19 14:15:00|2799.25|2799.25|2798.85|2798.85|2799.25|2799.25|2798.85|2798.85|0
1629382510000|2021-08-19 14:15:10|2798.91|2798.91|2799.02|2799.02|2799.02|2799.02|2798.74|2798.74|0
1629382520000|2021-08-19 14:15:20|2799.24|2799.24|2799.35|2799.35|2799.52|2799.52|2799.24|2799.24|0
1629382530000|2021-08-19 14:15:30|2799.24|2799.24|2799.25|2799.25|2799.25|2799.25|2799.24|2799.24|0
1629382540000|2021-08-19 14:15:40|2798.76|2798.76|2798.52|2798.52|2798.76|2798.76|2798.52|2798.52|0
1629382550000|2021-08-19 14:15:50|2798.46|2798.46|2798.24|2798.24|2798.46|2798.46|2798.24|2798.24|0
1629382560000|2021-08-19 14:16:00|2798.16|2798.16|2798.01|2798.01|2798.16|2798.16|2797.51|2797.51|0
1629382570000|2021-08-19 14:16:10|2798.12|2798.12|2798.27|2798.27|2798.27|2798.27|2798.12|2798.12|0
1629382580000|2021-08-19 14:16:20|2798.36|2798.36|2798.73|2798.73|2798.78|2798.78|2798.36|2798.36|0
1629382590000|2021-08-19 14:16:30|2798.39|2798.39|2798.32|2798.32|2798.39|2798.39|2797.5|2797.5|0
1629382600000|2021-08-19 14:16:40|2798.26|2798.26|2798.1|2798.1|2798.26|2798.26|2798.1|2798.1|0
1629382610000|2021-08-19 14:16:50|2798.26|2798.26|2798.21|2798.21|2798.26|2798.26|2798.21|2798.21|0
1629382620000|2021-08-19 14:17:00|2798.32|2798.32|2798.43|2798.43|2798.49|2798.49|2798.32|2798.32|0
1629382630000|2021-08-19 14:17:10|2798.49|2798.49|2798.49|2798.49|2798.66|2798.66|2798.49|2798.49|0
1629382640000|2021-08-19 14:17:20|2798.32|2798.32|2798.16|2798.16|2798.32|2798.32|2798.16|2798.16|0
1629382650000|2021-08-19 14:17:30|2798.1|2798.1|2798.82|2798.82|2798.82|2798.82|2798.1|2798.1|0
1629382660000|2021-08-19 14:17:40|2798.76|2798.76|2799.01|2799.01|2799.01|2799.01|2798.76|2798.76|0
1629382670000|2021-08-19 14:17:50|2798.85|2798.85|2799.1|2799.1|2799.1|2799.1|2798.72|2798.72|0
1629382680000|2021-08-19 14:18:00|2799.12|2799.12|2799.49|2799.49|2799.49|2799.49|2799.12|2799.12|0
1629382690000|2021-08-19 14:18:10|2799.38|2799.38|2800.16|2800.16|2800.22|2800.22|2799.3|2799.3|0
1629382700000|2021-08-19 14:18:20|2800.22|2800.22|2800.17|2800.17|2800.22|2800.22|2800.05|2800.05|0
1629382710000|2021-08-19 14:18:30|2800.21|2800.21|2800.42|2800.42|2800.42|2800.42|2800.21|2800.21|0
1629382720000|2021-08-19 14:18:40|2800.31|2800.31|2801.26|2801.26|2801.26|2801.26|2800.18|2800.18|0
1629382730000|2021-08-19 14:18:50|2801.31|2801.31|2801.95|2801.95|2802.15|2802.15|2801.31|2801.31|0
1629382740000|2021-08-19 14:19:00|2801.89|2801.89|2803.42|2803.42|2803.42|2803.42|2801.67|2801.67|0
1629382750000|2021-08-19 14:19:10|2802.92|2802.92|2802.99|2802.99|2802.99|2802.99|2802.88|2802.88|0
1629382760000|2021-08-19 14:19:20|2802.66|2802.66|2802.33|2802.33|2802.66|2802.66|2802.33|2802.33|0
1629382770000|2021-08-19 14:19:30|2802.29|2802.29|2802.07|2802.07|2802.5|2802.5|2802.01|2802.01|0
1629382780000|2021-08-19 14:19:40|2802.03|2802.03|2802.33|2802.33|2802.36|2802.36|2802.03|2802.03|0
1629382790000|2021-08-19 14:19:50|2802.27|2802.27|2801.07|2801.07|2802.27|2802.27|2801.07|2801.07|0
1629382800000|2021-08-19 14:20:00|2801.05|2801.05|2801.49|2801.49|2801.49|2801.49|2801.03|2801.03|0
1629382810000|2021-08-19 14:20:10|2801.16|2801.16|2801.73|2801.73|2801.73|2801.73|2801.01|2801.01|0
1629382820000|2021-08-19 14:20:20|2801.67|2801.67|2801.28|2801.28|2801.67|2801.67|2801.28|2801.28|0
1629382830000|2021-08-19 14:20:30|2801.17|2801.17|2801.32|2801.32|2801.32|2801.32|2801.17|2801.17|0
1629382840000|2021-08-19 14:20:40|2801.36|2801.36|2800.88|2800.88|2801.36|2801.36|2800.88|2800.88|0
1629382850000|2021-08-19 14:20:50|2800.66|2800.66|2799.95|2799.95|2800.66|2800.66|2799.62|2799.62|0
1629382860000|2021-08-19 14:21:00|2799.84|2799.84|2799.6|2799.6|2799.84|2799.84|2799.6|2799.6|0
1629382870000|2021-08-19 14:21:10|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|0
1629382880000|2021-08-19 14:21:20|2799.27|2799.27|2799.07|2799.07|2799.27|2799.27|2799.07|2799.07|0
1629382890000|2021-08-19 14:21:30|2799.35|2799.35|2799.61|2799.61|2799.63|2799.63|2799.35|2799.35|0
1629382900000|2021-08-19 14:21:40|2799.5|2799.5|2799|2799|2799.5|2799.5|2799|2799|0
1629382910000|2021-08-19 14:21:50|2799.05|2799.05|2799.26|2799.26|2799.28|2799.28|2799.05|2799.05|0
1629382920000|2021-08-19 14:22:00|2799.32|2799.32|2799.24|2799.24|2799.32|2799.32|2799.24|2799.24|0
1629382940000|2021-08-19 14:22:20|2799.3|2799.3|2799.62|2799.62|2799.62|2799.62|2799.17|2799.17|0
1629382950000|2021-08-19 14:22:30|2799.7|2799.7|2799.98|2799.98|2800.43|2800.43|2799.7|2799.7|0
1629382960000|2021-08-19 14:22:40|2800.03|2800.03|2800.06|2800.06|2800.31|2800.31|2800.03|2800.03|0
1629382970000|2021-08-19 14:22:50|2799.84|2799.84|2798.92|2798.92|2799.84|2799.84|2798.92|2798.92|0
1629382980000|2021-08-19 14:23:00|2798.83|2798.83|2799.05|2799.05|2799.05|2799.05|2798.83|2798.83|0
1629382990000|2021-08-19 14:23:10|2798.83|2798.83|2798.56|2798.56|2798.83|2798.83|2798.56|2798.56|0
1629383000000|2021-08-19 14:23:20|2798.55|2798.55|2798.55|2798.55|2798.61|2798.61|2798.44|2798.44|0
1629383010000|2021-08-19 14:23:30|2798.61|2798.61|2798.44|2798.44|2798.67|2798.67|2798.44|2798.44|0
1629383020000|2021-08-19 14:23:40|2798.2|2798.2|2797.3|2797.3|2798.2|2798.2|2797.3|2797.3|0
1629383030000|2021-08-19 14:23:50|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|2797.24|0
1629383040000|2021-08-19 14:24:00|2797.08|2797.08|2797.02|2797.02|2797.08|2797.08|2797.02|2797.02|0
1629383050000|2021-08-19 14:24:10|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|0
1629383060000|2021-08-19 14:24:20|2797.24|2797.24|2797.69|2797.69|2798.02|2798.02|2797.24|2797.24|0
1629383070000|2021-08-19 14:24:30|2797.64|2797.64|2796.42|2796.42|2797.75|2797.75|2796.42|2796.42|0
1629383080000|2021-08-19 14:24:40|2796.53|2796.53|2796.14|2796.14|2796.53|2796.53|2796.14|2796.14|0
1629383100000|2021-08-19 14:25:00|2796.19|2796.19|2795.37|2795.37|2796.19|2796.19|2795.37|2795.37|0
1629383110000|2021-08-19 14:25:10|2795.04|2795.04|2794.4|2794.4|2795.04|2795.04|2794.4|2794.4|0
1629383120000|2021-08-19 14:25:20|2794.39|2794.39|2794.6|2794.6|2794.66|2794.66|2794.19|2794.19|0
1629383130000|2021-08-19 14:25:30|2794.68|2794.68|2794.04|2794.04|2794.7|2794.7|2794.04|2794.04|0
1629383150000|2021-08-19 14:25:50|2793.96|2793.96|2793.08|2793.08|2793.96|2793.96|2793.08|2793.08|0
1629383160000|2021-08-19 14:26:00|2793.3|2793.3|2792.69|2792.69|2793.41|2793.41|2792.69|2792.69|0
1629383170000|2021-08-19 14:26:10|2792.74|2792.74|2792.89|2792.89|2792.89|2792.89|2792.72|2792.72|0
1629383180000|2021-08-19 14:26:20|2793.05|2793.05|2792.55|2792.55|2793.05|2793.05|2792.55|2792.55|0
1629383190000|2021-08-19 14:26:30|2792.49|2792.49|2792.38|2792.38|2792.49|2792.49|2792.33|2792.33|0
1629383200000|2021-08-19 14:26:40|2792.29|2792.29|2791.81|2791.81|2792.29|2792.29|2791.81|2791.81|0
1629383210000|2021-08-19 14:26:50|2791.83|2791.83|2791.31|2791.31|2791.83|2791.83|2791.31|2791.31|0
1629383220000|2021-08-19 14:27:00|2791.36|2791.36|2791.59|2791.59|2791.59|2791.59|2791.36|2791.36|0
1629383230000|2021-08-19 14:27:10|2791.26|2791.26|2791.06|2791.06|2791.26|2791.26|2791|2791|0
1629383240000|2021-08-19 14:27:20|2790.94|2790.94|2790.73|2790.73|2790.94|2790.94|2790.46|2790.46|0
1629383250000|2021-08-19 14:27:30|2790.57|2790.57|2790.94|2790.94|2790.94|2790.94|2790.57|2790.57|0
1629383260000|2021-08-19 14:27:40|2790.78|2790.78|2790.78|2790.78|2790.94|2790.94|2790.78|2790.78|0
1629383270000|2021-08-19 14:27:50|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1629383280000|2021-08-19 14:28:00|2791.16|2791.16|2790.84|2790.84|2791.49|2791.49|2790.84|2790.84|0
1629383290000|2021-08-19 14:28:10|2790.73|2790.73|2790.1|2790.1|2790.76|2790.76|2790.1|2790.1|0
1629383300000|2021-08-19 14:28:20|2790.26|2790.26|2790.49|2790.49|2790.49|2790.49|2790.26|2790.26|0
1629383310000|2021-08-19 14:28:30|2790.77|2790.77|2790.71|2790.71|2790.93|2790.93|2790.71|2790.71|0
1629383320000|2021-08-19 14:28:40|2790.54|2790.54|2790.6|2790.6|2790.6|2790.6|2790.54|2790.54|0
1629383330000|2021-08-19 14:28:50|2790.65|2790.65|2790.37|2790.37|2790.65|2790.65|2790.37|2790.37|0
1629383340000|2021-08-19 14:29:00|2790.32|2790.32|2790.43|2790.43|2790.43|2790.43|2790.32|2790.32|0
1629383350000|2021-08-19 14:29:10|2790.48|2790.48|2789.43|2789.43|2790.74|2790.74|2789.43|2789.43|0
1629383360000|2021-08-19 14:29:20|2789.41|2789.41|2789.17|2789.17|2789.41|2789.41|2789.17|2789.17|0
1629383370000|2021-08-19 14:29:30|2789.16|2789.16|2789.17|2789.17|2789.17|2789.17|2788.93|2788.93|0
1629383380000|2021-08-19 14:29:40|2789.28|2789.28|2790.27|2790.27|2790.27|2790.27|2789.28|2789.28|0
1629383390000|2021-08-19 14:29:50|2790.1|2790.1|2789.94|2789.94|2790.1|2790.1|2789.94|2789.94|0
1629383400000|2021-08-19 14:30:00|2790.6|2790.6|2790.58|2790.58|2790.77|2790.77|2790.22|2790.22|0
1629383410000|2021-08-19 14:30:10|2790.62|2790.62|2790.63|2790.63|2790.63|2790.63|2790.45|2790.45|0
1629383420000|2021-08-19 14:30:20|2790.61|2790.61|2790.86|2790.86|2791.03|2791.03|2790.61|2790.61|0
1629383430000|2021-08-19 14:30:30|2790.81|2790.81|2790.91|2790.91|2790.91|2790.91|2790.24|2790.24|0
1629383440000|2021-08-19 14:30:40|2790.8|2790.8|2789.98|2789.98|2790.8|2790.8|2789.98|2789.98|0
1629383450000|2021-08-19 14:30:50|2790.15|2790.15|2789.44|2789.44|2790.15|2790.15|2789.44|2789.44|0
1629383460000|2021-08-19 14:31:00|2789.27|2789.27|2788.56|2788.56|2789.27|2789.27|2788.56|2788.56|0
1629383470000|2021-08-19 14:31:10|2788.52|2788.52|2788.62|2788.62|2788.62|2788.62|2788.17|2788.17|0
1629383480000|2021-08-19 14:31:20|2788.51|2788.51|2788.78|2788.78|2788.82|2788.82|2788.51|2788.51|0
1629383490000|2021-08-19 14:31:30|2788.8|2788.8|2788.45|2788.45|2788.8|2788.8|2788.45|2788.45|0
1629383500000|2021-08-19 14:31:40|2788.62|2788.62|2789.01|2789.01|2789.01|2789.01|2788.56|2788.56|0
1629383510000|2021-08-19 14:31:50|2788.9|2788.9|2788.32|2788.32|2788.9|2788.9|2788.32|2788.32|0
1629383520000|2021-08-19 14:32:00|2788.28|2788.28|2787.62|2787.62|2788.28|2788.28|2787.62|2787.62|0
1629383530000|2021-08-19 14:32:10|2787.28|2787.28|2787.45|2787.45|2787.45|2787.45|2787.28|2787.28|0
1629383540000|2021-08-19 14:32:20|2787.67|2787.67|2787.5|2787.5|2787.67|2787.67|2787.5|2787.5|0
1629383550000|2021-08-19 14:32:30|2787.67|2787.67|2787.67|2787.67|2787.73|2787.73|2787.61|2787.61|0
1629383560000|2021-08-19 14:32:40|2787.51|2787.51|2787.67|2787.67|2787.67|2787.67|2787.51|2787.51|0
1629383570000|2021-08-19 14:32:50|2787.61|2787.61|2787.08|2787.08|2787.61|2787.61|2786.86|2786.86|0
1629383580000|2021-08-19 14:33:00|2787.25|2787.25|2787.33|2787.33|2787.33|2787.33|2787.25|2787.25|0
1629383590000|2021-08-19 14:33:10|2787.17|2787.17|2786.95|2786.95|2787.17|2787.17|2786.95|2786.95|0
1629383600000|2021-08-19 14:33:20|2787.01|2787.01|2787.38|2787.38|2787.44|2787.44|2787.01|2787.01|0
1629383610000|2021-08-19 14:33:30|2787.5|2787.5|2787.16|2787.16|2787.5|2787.5|2787.16|2787.16|0
1629383620000|2021-08-19 14:33:40|2787.14|2787.14|2786.65|2786.65|2787.14|2787.14|2786.65|2786.65|0
1629383630000|2021-08-19 14:33:50|2786.54|2786.54|2785.69|2785.69|2786.54|2786.54|2785.69|2785.69|0
1629383640000|2021-08-19 14:34:00|2785.67|2785.67|2785.43|2785.43|2785.67|2785.67|2785.32|2785.32|0
1629383650000|2021-08-19 14:34:10|2785.35|2785.35|2785.29|2785.29|2785.35|2785.35|2785.29|2785.29|0
1629383660000|2021-08-19 14:34:20|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1629383670000|2021-08-19 14:34:30|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|0
1629383680000|2021-08-19 14:34:40|2785.07|2785.07|2784.26|2784.26|2785.07|2785.07|2784.26|2784.26|0
1629383690000|2021-08-19 14:34:50|2784.01|2784.01|2783.84|2783.84|2784.01|2784.01|2783.83|2783.83|0
1629383700000|2021-08-19 14:35:00|2783.82|2783.82|2782.73|2782.73|2783.82|2783.82|2782.73|2782.73|0
1629383710000|2021-08-19 14:35:10|2783|2783|2782.77|2782.77|2783|2783|2782.77|2782.77|0
1629383720000|2021-08-19 14:35:20|2782.72|2782.72|2783.04|2783.04|2783.04|2783.04|2782.72|2782.72|0
1629383730000|2021-08-19 14:35:30|2783|2783|2782.87|2782.87|2783|2783|2782.71|2782.71|0
1629383740000|2021-08-19 14:35:40|2782.98|2782.98|2782.85|2782.85|2782.98|2782.98|2782.85|2782.85|0
1629383750000|2021-08-19 14:35:50|2782.73|2782.73|2782.65|2782.65|2782.73|2782.73|2782.65|2782.65|0
1629383760000|2021-08-19 14:36:00|2782.32|2782.32|2782.18|2782.18|2782.32|2782.32|2781.98|2781.98|0
1629383770000|2021-08-19 14:36:10|2782.29|2782.29|2783.04|2783.04|2783.04|2783.04|2782.29|2782.29|0
1629383780000|2021-08-19 14:36:20|2783.05|2783.05|2782.67|2782.67|2783.05|2783.05|2782.67|2782.67|0
1629383790000|2021-08-19 14:36:30|2782.95|2782.95|2782.71|2782.71|2783|2783|2782.49|2782.49|0
1629383800000|2021-08-19 14:36:40|2782.72|2782.72|2781.85|2781.85|2782.72|2782.72|2781.85|2781.85|0
1629383810000|2021-08-19 14:36:50|2781.96|2781.96|2781.95|2781.95|2781.96|2781.96|2781.95|2781.95|0
1629383830000|2021-08-19 14:37:10|2781.9|2781.9|2782.23|2782.23|2782.23|2782.23|2781.9|2781.9|0
1629383840000|2021-08-19 14:37:20|2782.07|2782.07|2782.29|2782.29|2782.29|2782.29|2782.07|2782.07|0
1629383860000|2021-08-19 14:37:40|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1629383870000|2021-08-19 14:37:50|2782.57|2782.57|2782.96|2782.96|2782.96|2782.96|2782.57|2782.57|0
1629383880000|2021-08-19 14:38:00|2782.85|2782.85|2782.78|2782.78|2782.85|2782.85|2782.78|2782.78|0
1629383890000|2021-08-19 14:38:10|2782.72|2782.72|2782.18|2782.18|2782.72|2782.72|2781.79|2781.79|0
1629383900000|2021-08-19 14:38:20|2782.09|2782.09|2782|2782|2782.09|2782.09|2782|2782|0
1629383910000|2021-08-19 14:38:30|2781.5|2781.5|2781.45|2781.45|2781.5|2781.5|2781.45|2781.45|0
1629383920000|2021-08-19 14:38:40|2781.44|2781.44|2781.37|2781.37|2781.44|2781.44|2781.37|2781.37|0
1629383930000|2021-08-19 14:38:50|2781.31|2781.31|2781.32|2781.32|2781.38|2781.38|2781.21|2781.21|0
1629383940000|2021-08-19 14:39:00|2781.16|2781.16|2781.51|2781.51|2781.51|2781.51|2780.6|2780.6|0
1629383950000|2021-08-19 14:39:10|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|0
1629383960000|2021-08-19 14:39:20|2781.59|2781.59|2781.65|2781.65|2781.65|2781.65|2781.59|2781.59|0
1629383970000|2021-08-19 14:39:30|2781.82|2781.82|2781.93|2781.93|2781.93|2781.93|2781.82|2781.82|0
1629383980000|2021-08-19 14:39:40|2781.77|2781.77|2781.6|2781.6|2781.77|2781.77|2781.6|2781.6|0
1629383990000|2021-08-19 14:39:50|2781.77|2781.77|2782.16|2782.16|2782.16|2782.16|2781.65|2781.65|0
1629384000000|2021-08-19 14:40:00|2782.1|2782.1|2781.99|2781.99|2782.21|2782.21|2781.93|2781.93|0
1629384010000|2021-08-19 14:40:10|2782.1|2782.1|2782.16|2782.16|2782.33|2782.33|2782.1|2782.1|0
1629384030000|2021-08-19 14:40:30|2782.05|2782.05|2782.38|2782.38|2782.38|2782.38|2782.05|2782.05|0
1629384040000|2021-08-19 14:40:40|2782.27|2782.27|2782.37|2782.37|2782.37|2782.37|2782.27|2782.27|0
1629384050000|2021-08-19 14:40:50|2782.26|2782.26|2780.59|2780.59|2782.26|2782.26|2780.59|2780.59|0
1629384060000|2021-08-19 14:41:00|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|0
1629384070000|2021-08-19 14:41:10|2780.67|2780.67|2780.71|2780.71|2780.71|2780.71|2780.66|2780.66|0
1629384080000|2021-08-19 14:41:20|2780.77|2780.77|2781.71|2781.71|2781.71|2781.71|2780.77|2780.77|0
1629384090000|2021-08-19 14:41:30|2782.04|2782.04|2782.25|2782.25|2782.25|2782.25|2782.04|2782.04|0
1629384100000|2021-08-19 14:41:40|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|0
1629384110000|2021-08-19 14:41:50|2782.5|2782.5|2782.11|2782.11|2782.5|2782.5|2782|2782|0
1629384120000|2021-08-19 14:42:00|2782.05|2782.05|2781.68|2781.68|2782.05|2782.05|2781.68|2781.68|0
1629384130000|2021-08-19 14:42:10|2781.73|2781.73|2781.74|2781.74|2781.85|2781.85|2781.73|2781.73|0
1629384140000|2021-08-19 14:42:20|2781.51|2781.51|2781.73|2781.73|2781.73|2781.73|2781.51|2781.51|0
1629384150000|2021-08-19 14:42:30|2782.01|2782.01|2782.12|2782.12|2782.18|2782.18|2782.01|2782.01|0
1629384160000|2021-08-19 14:42:40|2781.96|2781.96|2781.62|2781.62|2781.96|2781.96|2781.56|2781.56|0
1629384170000|2021-08-19 14:42:50|2781.68|2781.68|2781.25|2781.25|2781.68|2781.68|2781.25|2781.25|0
1629384180000|2021-08-19 14:43:00|2781.21|2781.21|2780.6|2780.6|2781.21|2781.21|2780.54|2780.54|0
1629384190000|2021-08-19 14:43:10|2780.61|2780.61|2781.22|2781.22|2781.22|2781.22|2780.56|2780.56|0
1629384200000|2021-08-19 14:43:20|2781.05|2781.05|2780.78|2780.78|2781.05|2781.05|2780.77|2780.77|0
1629384210000|2021-08-19 14:43:30|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|2780.84|0
1629384220000|2021-08-19 14:43:40|2780.9|2780.9|2781.53|2781.53|2781.53|2781.53|2780.9|2780.9|0
1629384240000|2021-08-19 14:44:00|2781.42|2781.42|2781.01|2781.01|2781.42|2781.42|2780.8|2780.8|0
1629384250000|2021-08-19 14:44:10|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1629384260000|2021-08-19 14:44:20|2780.78|2780.78|2780.61|2780.61|2780.78|2780.78|2780.45|2780.45|0
1629384270000|2021-08-19 14:44:30|2780.67|2780.67|2780.48|2780.48|2780.67|2780.67|2780.48|2780.48|0
1629384280000|2021-08-19 14:44:40|2780.37|2780.37|2780.58|2780.58|2780.58|2780.58|2780.36|2780.36|0
1629384290000|2021-08-19 14:44:50|2780.49|2780.49|2779.99|2779.99|2780.49|2780.49|2779.99|2779.99|0
1629384300000|2021-08-19 14:45:00|2779.82|2779.82|2779.61|2779.61|2779.95|2779.95|2779.61|2779.61|0
1629384310000|2021-08-19 14:45:10|2779.28|2779.28|2779.34|2779.34|2779.34|2779.34|2778.95|2778.95|0
1629384320000|2021-08-19 14:45:20|2779.38|2779.38|2780.09|2780.09|2780.2|2780.2|2779.38|2779.38|0
1629384330000|2021-08-19 14:45:30|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|0
1629384340000|2021-08-19 14:45:40|2779.92|2779.92|2779.59|2779.59|2779.92|2779.92|2779.53|2779.53|0
1629384350000|2021-08-19 14:45:50|2779.7|2779.7|2780.11|2780.11|2780.11|2780.11|2779.7|2779.7|0
1629384360000|2021-08-19 14:46:00|2780.16|2780.16|2780.35|2780.35|2780.35|2780.35|2780.16|2780.16|0
1629384370000|2021-08-19 14:46:10|2780.69|2780.69|2781.02|2781.02|2781.02|2781.02|2780.69|2780.69|0
1629384380000|2021-08-19 14:46:20|2781.04|2781.04|2780.76|2780.76|2781.04|2781.04|2780.7|2780.7|0
1629384400000|2021-08-19 14:46:40|2780.98|2780.98|2781.15|2781.15|2781.15|2781.15|2780.98|2780.98|0
1629384420000|2021-08-19 14:47:00|2780.98|2780.98|2781.43|2781.43|2781.43|2781.43|2780.98|2780.98|0
1629384430000|2021-08-19 14:47:10|2781.51|2781.51|2781.53|2781.53|2781.53|2781.53|2781.51|2781.51|0
1629384440000|2021-08-19 14:47:20|2781.48|2781.48|2781.52|2781.52|2781.52|2781.52|2781.42|2781.42|0
1629384450000|2021-08-19 14:47:30|2781.35|2781.35|2781.78|2781.78|2781.78|2781.78|2781.3|2781.3|0
1629384460000|2021-08-19 14:47:40|2781.87|2781.87|2782.2|2782.2|2782.3|2782.3|2781.87|2781.87|0
1629384470000|2021-08-19 14:47:50|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|2782.03|0
1629384480000|2021-08-19 14:48:00|2782.2|2782.2|2781.38|2781.38|2782.2|2782.2|2781.38|2781.38|0
1629384490000|2021-08-19 14:48:10|2781.32|2781.32|2780.98|2780.98|2781.32|2781.32|2780.98|2780.98|0
1629384500000|2021-08-19 14:48:20|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|2781.03|0
1629384510000|2021-08-19 14:48:30|2781.09|2781.09|2781.12|2781.12|2781.15|2781.15|2781.09|2781.09|0
1629384520000|2021-08-19 14:48:40|2781.08|2781.08|2780.94|2780.94|2781.08|2781.08|2780.94|2780.94|0
1629384530000|2021-08-19 14:48:50|2781|2781|2779.94|2779.94|2781|2781|2779.94|2779.94|0
1629384540000|2021-08-19 14:49:00|2779.83|2779.83|2779.84|2779.84|2780.1|2780.1|2779.83|2779.83|0
1629384550000|2021-08-19 14:49:10|2779.8|2779.8|2780.02|2780.02|2780.02|2780.02|2779.8|2779.8|0
1629384560000|2021-08-19 14:49:20|2779.85|2779.85|2779.91|2779.91|2779.91|2779.91|2779.85|2779.85|0
1629384570000|2021-08-19 14:49:30|2779.79|2779.79|2779.79|2779.79|2780.18|2780.18|2779.79|2779.79|0
1629384580000|2021-08-19 14:49:40|2779.74|2779.74|2780.02|2780.02|2780.02|2780.02|2779.74|2779.74|0
1629384590000|2021-08-19 14:49:50|2779.69|2779.69|2779.85|2779.85|2779.85|2779.85|2779.69|2779.69|0
1629384600000|2021-08-19 14:50:00|2779.91|2779.91|2779.05|2779.05|2779.92|2779.92|2778.78|2778.78|0
1629384610000|2021-08-19 14:50:10|2779.09|2779.09|2779.46|2779.46|2779.64|2779.64|2779.09|2779.09|0
1629384620000|2021-08-19 14:50:20|2779.57|2779.57|2779.34|2779.34|2779.57|2779.57|2779.34|2779.34|0
1629384630000|2021-08-19 14:50:30|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|2779.29|0
1629384640000|2021-08-19 14:50:40|2779.18|2779.18|2778.95|2778.95|2779.18|2779.18|2778.9|2778.9|0
1629384650000|2021-08-19 14:50:50|2778.92|2778.92|2778.41|2778.41|2778.92|2778.92|2778.41|2778.41|0
1629384660000|2021-08-19 14:51:00|2778.08|2778.08|2778.22|2778.22|2778.22|2778.22|2777.98|2777.98|0
1629384670000|2021-08-19 14:51:10|2778.23|2778.23|2778.21|2778.21|2778.61|2778.61|2778.21|2778.21|0
1629384680000|2021-08-19 14:51:20|2778.16|2778.16|2777.25|2777.25|2778.27|2778.27|2777.25|2777.25|0
1629384690000|2021-08-19 14:51:30|2777.19|2777.19|2777.01|2777.01|2777.19|2777.19|2777.01|2777.01|0
1629384700000|2021-08-19 14:51:40|2777.17|2777.17|2777.65|2777.65|2777.82|2777.82|2777.17|2777.17|0
1629384710000|2021-08-19 14:51:50|2777.71|2777.71|2778.83|2778.83|2778.83|2778.83|2777.71|2777.71|0
1629384720000|2021-08-19 14:52:00|2779.06|2779.06|2779.06|2779.06|2779.15|2779.15|2779.06|2779.06|0
1629384730000|2021-08-19 14:52:10|2779.18|2779.18|2779.05|2779.05|2779.22|2779.22|2779.05|2779.05|0
1629384740000|2021-08-19 14:52:20|2779.16|2779.16|2778.93|2778.93|2779.16|2779.16|2778.43|2778.43|0
1629384750000|2021-08-19 14:52:30|2779.38|2779.38|2779.42|2779.42|2779.42|2779.42|2779.38|2779.38|0
1629384760000|2021-08-19 14:52:40|2779.09|2779.09|2778.69|2778.69|2779.09|2779.09|2778.69|2778.69|0
1629384770000|2021-08-19 14:52:50|2778.52|2778.52|2777.88|2777.88|2778.52|2778.52|2777.88|2777.88|0
1629384780000|2021-08-19 14:53:00|2777.8|2777.8|2777.86|2777.86|2777.88|2777.88|2777.8|2777.8|0
1629384800000|2021-08-19 14:53:20|2778.14|2778.14|2778.25|2778.25|2778.3|2778.3|2778.14|2778.14|0
1629384810000|2021-08-19 14:53:30|2778.29|2778.29|2778.51|2778.51|2778.51|2778.51|2778.29|2778.29|0
1629384820000|2021-08-19 14:53:40|2778.54|2778.54|2779.53|2779.53|2779.53|2779.53|2778.54|2778.54|0
1629384830000|2021-08-19 14:53:50|2779.58|2779.58|2779.64|2779.64|2779.64|2779.64|2779.58|2779.58|0
1629384840000|2021-08-19 14:54:00|2779.14|2779.14|2779.02|2779.02|2779.14|2779.14|2778.97|2778.97|0
1629384850000|2021-08-19 14:54:10|2779.74|2779.74|2779.1|2779.1|2779.74|2779.74|2779.1|2779.1|0
1629384860000|2021-08-19 14:54:20|2779.14|2779.14|2779.36|2779.36|2779.36|2779.36|2779.14|2779.14|0
1629384870000|2021-08-19 14:54:30|2779.19|2779.19|2779.58|2779.58|2779.58|2779.58|2779.19|2779.19|0
1629384880000|2021-08-19 14:54:40|2779.92|2779.92|2780.03|2780.03|2780.03|2780.03|2779.92|2779.92|0
1629384890000|2021-08-19 14:54:50|2779.86|2779.86|2779.92|2779.92|2779.92|2779.92|2779.86|2779.86|0
1629384900000|2021-08-19 14:55:00|2780.14|2780.14|2780.09|2780.09|2780.14|2780.14|2779.92|2779.92|0
1629384910000|2021-08-19 14:55:10|2780.15|2780.15|2780.28|2780.28|2780.78|2780.78|2780.15|2780.15|0
1629384920000|2021-08-19 14:55:20|2780.24|2780.24|2779.21|2779.21|2780.24|2780.24|2779.21|2779.21|0
1629384930000|2021-08-19 14:55:30|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.04|2779.04|0
1629384940000|2021-08-19 14:55:40|2779.55|2779.55|2779.72|2779.72|2779.72|2779.72|2779.55|2779.55|0
1629384950000|2021-08-19 14:55:50|2779.88|2779.88|2780.55|2780.55|2780.55|2780.55|2779.88|2779.88|0
1629384960000|2021-08-19 14:56:00|2779.94|2779.94|2779.82|2779.82|2779.94|2779.94|2779.82|2779.82|0
1629384970000|2021-08-19 14:56:10|2779.99|2779.99|2780.73|2780.73|2780.84|2780.84|2779.99|2779.99|0
1629384980000|2021-08-19 14:56:20|2780.66|2780.66|2780.77|2780.77|2780.77|2780.77|2780.6|2780.6|0
1629384990000|2021-08-19 14:56:30|2780.76|2780.76|2780.4|2780.4|2780.76|2780.76|2780.4|2780.4|0
1629385000000|2021-08-19 14:56:40|2780.56|2780.56|2781.26|2781.26|2781.26|2781.26|2780.56|2780.56|0
1629385010000|2021-08-19 14:56:50|2781.3|2781.3|2781.85|2781.85|2781.85|2781.85|2781.3|2781.3|0
1629385020000|2021-08-19 14:57:00|2782.13|2782.13|2783.36|2783.36|2783.36|2783.36|2782.13|2782.13|0
1629385030000|2021-08-19 14:57:10|2783.44|2783.44|2785.15|2785.15|2785.26|2785.26|2783.44|2783.44|0
1629385040000|2021-08-19 14:57:20|2784.82|2784.82|2784.55|2784.55|2784.82|2784.82|2784.34|2784.34|0
1629385050000|2021-08-19 14:57:30|2784.38|2784.38|2784.22|2784.22|2784.38|2784.38|2784.1|2784.1|0
1629385060000|2021-08-19 14:57:40|2784.05|2784.05|2785|2785|2785|2785|2783.94|2783.94|0
1629385070000|2021-08-19 14:57:50|2785.06|2785.06|2784.72|2784.72|2785.06|2785.06|2784.72|2784.72|0
1629385080000|2021-08-19 14:58:00|2785.17|2785.17|2785.54|2785.54|2785.55|2785.55|2785.17|2785.17|0
1629385090000|2021-08-19 14:58:10|2786.04|2786.04|2787.01|2787.01|2787.01|2787.01|2786.04|2786.04|0
1629385100000|2021-08-19 14:58:20|2786.97|2786.97|2786.25|2786.25|2786.97|2786.97|2786.25|2786.25|0
1629385110000|2021-08-19 14:58:30|2786.27|2786.27|2786.79|2786.79|2786.79|2786.79|2786.27|2786.27|0
1629385120000|2021-08-19 14:58:40|2786.85|2786.85|2786.68|2786.68|2786.85|2786.85|2786.62|2786.62|0
1629385130000|2021-08-19 14:58:50|2786.51|2786.51|2786.95|2786.95|2786.95|2786.95|2786.45|2786.45|0
1629385140000|2021-08-19 14:59:00|2786.79|2786.79|2786.76|2786.76|2786.79|2786.79|2786.18|2786.18|0
1629385150000|2021-08-19 14:59:10|2787.09|2787.09|2787.26|2787.26|2787.32|2787.32|2787.04|2787.04|0
1629385170000|2021-08-19 14:59:30|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1629385180000|2021-08-19 14:59:40|2787.29|2787.29|2787.57|2787.57|2787.57|2787.57|2787.29|2787.29|0
1629385190000|2021-08-19 14:59:50|2787.8|2787.8|2788.02|2788.02|2788.02|2788.02|2787.8|2787.8|0
1629385200000|2021-08-19 15:00:00|2788.52|2788.52|2788.84|2788.84|2788.9|2788.9|2788.45|2788.45|0
1629385210000|2021-08-19 15:00:10|2788.86|2788.86|2788.27|2788.27|2789.1|2789.1|2788.27|2788.27|0
1629385220000|2021-08-19 15:00:20|2788.22|2788.22|2788.32|2788.32|2788.36|2788.36|2788.16|2788.16|0
1629385230000|2021-08-19 15:00:30|2788.04|2788.04|2788.03|2788.03|2788.14|2788.14|2787.86|2787.86|0
1629385240000|2021-08-19 15:00:40|2787.92|2787.92|2787.3|2787.3|2787.92|2787.92|2787.22|2787.22|0
1629385250000|2021-08-19 15:00:50|2787.25|2787.25|2787.33|2787.33|2787.33|2787.33|2787.1|2787.1|0
1629385260000|2021-08-19 15:01:00|2787.11|2787.11|2786.47|2786.47|2787.11|2787.11|2786.47|2786.47|0
1629385270000|2021-08-19 15:01:10|2786.35|2786.35|2786.15|2786.15|2786.35|2786.35|2786.15|2786.15|0
1629385280000|2021-08-19 15:01:20|2785.93|2785.93|2785.97|2785.97|2785.97|2785.97|2785.93|2785.93|0
1629385290000|2021-08-19 15:01:30|2785.92|2785.92|2785.05|2785.05|2785.92|2785.92|2785.05|2785.05|0
1629385300000|2021-08-19 15:01:40|2784.72|2784.72|2784.98|2784.98|2784.98|2784.98|2784.72|2784.72|0
1629385310000|2021-08-19 15:01:50|2785.15|2785.15|2785.23|2785.23|2785.43|2785.43|2785.1|2785.1|0
1629385320000|2021-08-19 15:02:00|2785.17|2785.17|2784.9|2784.9|2785.17|2785.17|2784.79|2784.79|0
1629385330000|2021-08-19 15:02:10|2785.01|2785.01|2785.92|2785.92|2785.92|2785.92|2785.01|2785.01|0
1629385340000|2021-08-19 15:02:20|2786|2786|2786.41|2786.41|2786.93|2786.93|2786|2786|0
1629385350000|2021-08-19 15:02:30|2786.47|2786.47|2786.99|2786.99|2787.04|2787.04|2786.47|2786.47|0
1629385360000|2021-08-19 15:02:40|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1629385370000|2021-08-19 15:02:50|2786.94|2786.94|2786.79|2786.79|2786.94|2786.94|2786.79|2786.79|0
1629385380000|2021-08-19 15:03:00|2786.75|2786.75|2787.44|2787.44|2787.48|2787.48|2786.75|2786.75|0
1629385390000|2021-08-19 15:03:10|2787.47|2787.47|2788.14|2788.14|2788.2|2788.2|2787.47|2787.47|0
1629385400000|2021-08-19 15:03:20|2788.3|2788.3|2787.91|2787.91|2788.53|2788.53|2787.91|2787.91|0
1629385410000|2021-08-19 15:03:30|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|2787.96|0
1629385420000|2021-08-19 15:03:40|2787.57|2787.57|2786.92|2786.92|2787.57|2787.57|2786.92|2786.92|0
1629385430000|2021-08-19 15:03:50|2787.15|2787.15|2786.81|2786.81|2787.15|2787.15|2786.53|2786.53|0
1629385440000|2021-08-19 15:04:00|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.78|2786.78|0
1629385450000|2021-08-19 15:04:10|2786.6|2786.6|2786.93|2786.93|2786.93|2786.93|2786.6|2786.6|0
1629385460000|2021-08-19 15:04:20|2786.6|2786.6|2786.92|2786.92|2786.92|2786.92|2786.6|2786.6|0
1629385470000|2021-08-19 15:04:30|2786.93|2786.93|2787.5|2787.5|2787.5|2787.5|2786.93|2786.93|0
1629385480000|2021-08-19 15:04:40|2787.39|2787.39|2787.28|2787.28|2787.45|2787.45|2787.28|2787.28|0
1629385490000|2021-08-19 15:04:50|2787.34|2787.34|2786.4|2786.4|2787.34|2787.34|2786.4|2786.4|0
1629385500000|2021-08-19 15:05:00|2786.68|2786.68|2786.94|2786.94|2786.94|2786.94|2786.68|2786.68|0
1629385510000|2021-08-19 15:05:10|2787|2787|2786.8|2786.8|2787|2787|2786.8|2786.8|0
1629385520000|2021-08-19 15:05:20|2786.42|2786.42|2785.97|2785.97|2786.42|2786.42|2785.97|2785.97|0
1629385530000|2021-08-19 15:05:30|2785.95|2785.95|2784.95|2784.95|2785.96|2785.96|2784.95|2784.95|0
1629385540000|2021-08-19 15:05:40|2784.91|2784.91|2785.04|2785.04|2785.04|2785.04|2784.87|2784.87|0
1629385550000|2021-08-19 15:05:50|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|2784.98|0
1629385560000|2021-08-19 15:06:00|2784.87|2784.87|2785.47|2785.47|2785.64|2785.64|2784.87|2784.87|0
1629385570000|2021-08-19 15:06:10|2785.53|2785.53|2785.63|2785.63|2785.63|2785.63|2785.42|2785.42|0
1629385580000|2021-08-19 15:06:20|2785.68|2785.68|2785.74|2785.74|2785.74|2785.74|2785.57|2785.57|0
1629385590000|2021-08-19 15:06:30|2786.18|2786.18|2786.18|2786.18|2786.68|2786.68|2786.18|2786.18|0
1629385600000|2021-08-19 15:06:40|2786.02|2786.02|2785.96|2785.96|2786.08|2786.08|2785.91|2785.91|0
1629385610000|2021-08-19 15:06:50|2786.13|2786.13|2785.85|2785.85|2786.13|2786.13|2785.85|2785.85|0
1629385620000|2021-08-19 15:07:00|2785.79|2785.79|2784.22|2784.22|2785.85|2785.85|2784.22|2784.22|0
1629385630000|2021-08-19 15:07:10|2784.11|2784.11|2783.72|2783.72|2784.11|2784.11|2783.72|2783.72|0
1629385640000|2021-08-19 15:07:20|2783.55|2783.55|2782.88|2782.88|2783.55|2783.55|2782.88|2782.88|0
1629385650000|2021-08-19 15:07:30|2782.71|2782.71|2782.13|2782.13|2782.77|2782.77|2782.13|2782.13|0
1629385660000|2021-08-19 15:07:40|2782.02|2782.02|2781.35|2781.35|2782.02|2782.02|2781.35|2781.35|0
1629385670000|2021-08-19 15:07:50|2781.3|2781.3|2780.75|2780.75|2781.3|2781.3|2780.75|2780.75|0
1629385680000|2021-08-19 15:08:00|2780.81|2780.81|2780.81|2780.81|2780.92|2780.92|2780.81|2780.81|0
1629385690000|2021-08-19 15:08:10|2781.14|2781.14|2781.37|2781.37|2781.37|2781.37|2781.09|2781.09|0
1629385700000|2021-08-19 15:08:20|2781.25|2781.25|2780.51|2780.51|2781.25|2781.25|2780.51|2780.51|0
1629385710000|2021-08-19 15:08:30|2780.4|2780.4|2780.21|2780.21|2780.4|2780.4|2780.21|2780.21|0
1629385720000|2021-08-19 15:08:40|2780.38|2780.38|2780.38|2780.38|2780.54|2780.54|2780.38|2780.38|0
1629385730000|2021-08-19 15:08:50|2780.32|2780.32|2780.22|2780.22|2780.32|2780.32|2780.22|2780.22|0
1629385740000|2021-08-19 15:09:00|2780.06|2780.06|2780.12|2780.12|2780.18|2780.18|2779.97|2779.97|0
1629385750000|2021-08-19 15:09:10|2780.15|2780.15|2780.11|2780.11|2780.16|2780.16|2780.11|2780.11|0
1629385760000|2021-08-19 15:09:20|2779.94|2779.94|2779.53|2779.53|2779.94|2779.94|2779.53|2779.53|0
1629385770000|2021-08-19 15:09:30|2779.48|2779.48|2779.36|2779.36|2779.48|2779.48|2779.36|2779.36|0
1629385780000|2021-08-19 15:09:40|2779.31|2779.31|2779.25|2779.25|2779.31|2779.31|2779.25|2779.25|0
1629385790000|2021-08-19 15:09:50|2778.92|2778.92|2779.51|2779.51|2779.51|2779.51|2778.92|2778.92|0
1629385800000|2021-08-19 15:10:00|2779.63|2779.63|2780.42|2780.42|2780.47|2780.47|2779.63|2779.63|0
1629385810000|2021-08-19 15:10:10|2780.36|2780.36|2779.8|2779.8|2780.36|2780.36|2779.8|2779.8|0
1629385820000|2021-08-19 15:10:20|2779.64|2779.64|2779.64|2779.64|2779.8|2779.8|2779.64|2779.64|0
1629385830000|2021-08-19 15:10:30|2779.69|2779.69|2779.15|2779.15|2779.86|2779.86|2779.15|2779.15|0
1629385840000|2021-08-19 15:10:40|2779.09|2779.09|2779.15|2779.15|2779.15|2779.15|2779.09|2779.09|0
1629385850000|2021-08-19 15:10:50|2779.12|2779.12|2779.07|2779.07|2779.12|2779.12|2779.07|2779.07|0
1629385860000|2021-08-19 15:11:00|2779.12|2779.12|2779.04|2779.04|2779.12|2779.12|2779.04|2779.04|0
1629385870000|2021-08-19 15:11:10|2778.98|2778.98|2778.69|2778.69|2778.98|2778.98|2778.35|2778.35|0
1629385880000|2021-08-19 15:11:20|2778.8|2778.8|2779.3|2779.3|2779.35|2779.35|2778.8|2778.8|0
1629385890000|2021-08-19 15:11:30|2779.34|2779.34|2779.4|2779.4|2779.4|2779.4|2779.23|2779.23|0
1629385900000|2021-08-19 15:11:40|2779.34|2779.34|2779.17|2779.17|2779.34|2779.34|2779.17|2779.17|0
1629385910000|2021-08-19 15:11:50|2779.23|2779.23|2779.78|2779.78|2779.78|2779.78|2779.2|2779.2|0
1629385920000|2021-08-19 15:12:00|2779.84|2779.84|2780.24|2780.24|2780.46|2780.46|2779.78|2779.78|0
1629385930000|2021-08-19 15:12:10|2780.29|2780.29|2779.58|2779.58|2780.46|2780.46|2779.58|2779.58|0
1629385940000|2021-08-19 15:12:20|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|2779.52|0
1629385950000|2021-08-19 15:12:30|2779.47|2779.47|2778.73|2778.73|2779.47|2779.47|2778.73|2778.73|0
1629385960000|2021-08-19 15:12:40|2778.84|2778.84|2779.01|2779.01|2779.01|2779.01|2778.84|2778.84|0
1629385970000|2021-08-19 15:12:50|2778.97|2778.97|2778.2|2778.2|2778.97|2778.97|2778.2|2778.2|0
1629385980000|2021-08-19 15:13:00|2778.16|2778.16|2777.39|2777.39|2778.16|2778.16|2777.34|2777.34|0
1629385990000|2021-08-19 15:13:10|2777.45|2777.45|2778.07|2778.07|2778.07|2778.07|2777.45|2777.45|0
1629386000000|2021-08-19 15:13:20|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|0
1629386010000|2021-08-19 15:13:30|2778.32|2778.32|2778.26|2778.26|2778.32|2778.32|2778.26|2778.26|0
1629386020000|2021-08-19 15:13:40|2778.59|2778.59|2778.91|2778.91|2778.97|2778.97|2778.59|2778.59|0
1629386030000|2021-08-19 15:13:50|2779.03|2779.03|2779.22|2779.22|2779.22|2779.22|2779.03|2779.03|0
1629386040000|2021-08-19 15:14:00|2779.28|2779.28|2778.95|2778.95|2779.28|2779.28|2778.89|2778.89|0
1629386050000|2021-08-19 15:14:10|2778.67|2778.67|2778.6|2778.6|2778.68|2778.68|2778.33|2778.33|0
1629386060000|2021-08-19 15:14:20|2778.64|2778.64|2778.98|2778.98|2779.03|2779.03|2778.64|2778.64|0
1629386070000|2021-08-19 15:14:30|2778.89|2778.89|2778.81|2778.81|2778.89|2778.89|2778.81|2778.81|0
1629386080000|2021-08-19 15:14:40|2778.97|2778.97|2779.24|2779.24|2779.24|2779.24|2778.97|2778.97|0
1629386090000|2021-08-19 15:14:50|2779.08|2779.08|2779.13|2779.13|2779.13|2779.13|2779.08|2779.08|0
1629386100000|2021-08-19 15:15:00|2779.19|2779.19|2780.08|2780.08|2780.08|2780.08|2779.19|2779.19|0
1629386110000|2021-08-19 15:15:10|2780.19|2780.19|2780.25|2780.25|2780.37|2780.37|2780.14|2780.14|0
1629386120000|2021-08-19 15:15:20|2780.14|2780.14|2779.86|2779.86|2780.14|2780.14|2779.58|2779.58|0
1629386130000|2021-08-19 15:15:30|2779.53|2779.53|2779.04|2779.04|2779.53|2779.53|2778.87|2778.87|0
1629386140000|2021-08-19 15:15:40|2779.38|2779.38|2779.46|2779.46|2779.74|2779.74|2779.38|2779.38|0
1629386150000|2021-08-19 15:15:50|2778.97|2778.97|2779|2779|2779|2779|2778.7|2778.7|0
1629386160000|2021-08-19 15:16:00|2779.17|2779.17|2779.41|2779.41|2779.48|2779.48|2779.1|2779.1|0
1629386170000|2021-08-19 15:16:10|2779.36|2779.36|2779.08|2779.08|2779.36|2779.36|2779.08|2779.08|0
1629386180000|2021-08-19 15:16:20|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1629386190000|2021-08-19 15:16:30|2779.36|2779.36|2779.63|2779.63|2779.63|2779.63|2779.25|2779.25|0
1629386200000|2021-08-19 15:16:40|2779.68|2779.68|2779.84|2779.84|2779.84|2779.84|2779.68|2779.68|0
1629386210000|2021-08-19 15:16:50|2779.9|2779.9|2779.26|2779.26|2780.14|2780.14|2779.26|2779.26|0
1629386220000|2021-08-19 15:17:00|2779.15|2779.15|2778.99|2778.99|2779.15|2779.15|2778.99|2778.99|0
1629386230000|2021-08-19 15:17:10|2778.88|2778.88|2778.32|2778.32|2779.05|2779.05|2778.32|2778.32|0
1629386240000|2021-08-19 15:17:20|2778.27|2778.27|2778.49|2778.49|2778.49|2778.49|2778.27|2778.27|0
1629386250000|2021-08-19 15:17:30|2778.82|2778.82|2779.28|2779.28|2779.45|2779.45|2778.82|2778.82|0
1629386260000|2021-08-19 15:17:40|2779.41|2779.41|2779.46|2779.46|2779.52|2779.52|2779.41|2779.41|0
1629386270000|2021-08-19 15:17:50|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|2779.3|0
1629386280000|2021-08-19 15:18:00|2779.13|2779.13|2779.47|2779.47|2779.47|2779.47|2779.13|2779.13|0
1629386290000|2021-08-19 15:18:10|2779.36|2779.36|2778.5|2778.5|2779.36|2779.36|2778.5|2778.5|0
1629386300000|2021-08-19 15:18:20|2778.46|2778.46|2778.58|2778.58|2778.58|2778.58|2778.42|2778.42|0
1629386310000|2021-08-19 15:18:30|2778.41|2778.41|2778.69|2778.69|2778.85|2778.85|2778.41|2778.41|0
1629386320000|2021-08-19 15:18:40|2778.74|2778.74|2779.47|2779.47|2779.47|2779.47|2778.74|2778.74|0
1629386330000|2021-08-19 15:18:50|2779.57|2779.57|2779.69|2779.69|2779.69|2779.69|2779.57|2779.57|0
1629386340000|2021-08-19 15:19:00|2779.74|2779.74|2780.28|2780.28|2780.34|2780.34|2779.74|2779.74|0
1629386350000|2021-08-19 15:19:10|2780.5|2780.5|2780.28|2780.28|2780.5|2780.5|2780.16|2780.16|0
1629386360000|2021-08-19 15:19:20|2780.32|2780.32|2780.91|2780.91|2780.91|2780.91|2780.32|2780.32|0
1629386370000|2021-08-19 15:19:30|2780.97|2780.97|2780.94|2780.94|2781.55|2781.55|2780.94|2780.94|0
1629386390000|2021-08-19 15:19:50|2781|2781|2781.32|2781.32|2781.32|2781.32|2781|2781|0
1629386400000|2021-08-19 15:20:00|2781.61|2781.61|2781.59|2781.59|2782.3|2782.3|2781.59|2781.59|0
1629386410000|2021-08-19 15:20:10|2781.58|2781.58|2781.35|2781.35|2781.58|2781.58|2781.29|2781.29|0
1629386420000|2021-08-19 15:20:20|2781.37|2781.37|2782.09|2782.09|2782.09|2782.09|2781.37|2781.37|0
1629386430000|2021-08-19 15:20:30|2782.2|2782.2|2783.13|2783.13|2783.29|2783.29|2782.2|2782.2|0
1629386440000|2021-08-19 15:20:40|2783.17|2783.17|2783.11|2783.11|2783.19|2783.19|2783|2783|0
1629386450000|2021-08-19 15:20:50|2782.95|2782.95|2782.86|2782.86|2782.95|2782.95|2782.61|2782.61|0
1629386460000|2021-08-19 15:21:00|2782.92|2782.92|2783.92|2783.92|2783.92|2783.92|2782.92|2782.92|0
1629386470000|2021-08-19 15:21:10|2783.98|2783.98|2783.7|2783.7|2784.2|2784.2|2783.7|2783.7|0
1629386480000|2021-08-19 15:21:20|2783.54|2783.54|2783.01|2783.01|2783.54|2783.54|2783.01|2783.01|0
1629386490000|2021-08-19 15:21:30|2783|2783|2782.84|2782.84|2783|2783|2782.84|2782.84|0
1629386500000|2021-08-19 15:21:40|2783.22|2783.22|2783.11|2783.11|2783.22|2783.22|2783.11|2783.11|0
1629386520000|2021-08-19 15:22:00|2783.16|2783.16|2783.56|2783.56|2783.6|2783.6|2783.16|2783.16|0
1629386530000|2021-08-19 15:22:10|2783.61|2783.61|2783.65|2783.65|2783.7|2783.7|2783.61|2783.61|0
1629386540000|2021-08-19 15:22:20|2783.76|2783.76|2783.56|2783.56|2784.04|2784.04|2783.56|2783.56|0
1629386550000|2021-08-19 15:22:30|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|0
1629386560000|2021-08-19 15:22:40|2783.12|2783.12|2782.94|2782.94|2783.17|2783.17|2782.93|2782.93|0
1629386570000|2021-08-19 15:22:50|2782.88|2782.88|2782.77|2782.77|2782.88|2782.88|2782.77|2782.77|0
1629386580000|2021-08-19 15:23:00|2782.89|2782.89|2782.94|2782.94|2782.94|2782.94|2782.83|2782.83|0
1629386590000|2021-08-19 15:23:10|2783|2783|2782.83|2782.83|2783|2783|2782.83|2782.83|0
1629386600000|2021-08-19 15:23:20|2782.67|2782.67|2782.34|2782.34|2782.67|2782.67|2782.23|2782.23|0
1629386610000|2021-08-19 15:23:30|2782.17|2782.17|2782.27|2782.27|2782.27|2782.27|2782.17|2782.17|0
1629386620000|2021-08-19 15:23:40|2782.44|2782.44|2782.34|2782.34|2782.44|2782.44|2782.34|2782.34|0
1629386630000|2021-08-19 15:23:50|2782.3|2782.3|2782.33|2782.33|2782.33|2782.33|2782.29|2782.29|0
1629386640000|2021-08-19 15:24:00|2782.39|2782.39|2782.6|2782.6|2782.76|2782.76|2782.39|2782.39|0
1629386650000|2021-08-19 15:24:10|2782.93|2782.93|2782.93|2782.93|2783.26|2783.26|2782.93|2782.93|0
1629386660000|2021-08-19 15:24:20|2783.05|2783.05|2781.74|2781.74|2783.05|2783.05|2781.74|2781.74|0
1629386670000|2021-08-19 15:24:30|2782.07|2782.07|2782.42|2782.42|2782.42|2782.42|2782.07|2782.07|0
1629386690000|2021-08-19 15:24:50|2782.26|2782.26|2782.31|2782.31|2782.31|2782.31|2781.93|2781.93|0
1629386700000|2021-08-19 15:25:00|2782.2|2782.2|2782.06|2782.06|2782.26|2782.26|2781.94|2781.94|0
1629386710000|2021-08-19 15:25:10|2782.04|2782.04|2781.49|2781.49|2782.04|2782.04|2781.49|2781.49|0
1629386720000|2021-08-19 15:25:20|2781.43|2781.43|2781.43|2781.43|2781.47|2781.47|2781.43|2781.43|0
1629386730000|2021-08-19 15:25:30|2781.59|2781.59|2781.61|2781.61|2781.65|2781.65|2781.53|2781.53|0
1629386740000|2021-08-19 15:25:40|2781.78|2781.78|2781.93|2781.93|2781.99|2781.99|2781.78|2781.78|0
1629386750000|2021-08-19 15:25:50|2781.99|2781.99|2781.92|2781.92|2782.09|2782.09|2781.82|2781.82|0
1629386760000|2021-08-19 15:26:00|2781.64|2781.64|2781.5|2781.5|2781.76|2781.76|2781.5|2781.5|0
1629386770000|2021-08-19 15:26:10|2781.33|2781.33|2781.56|2781.56|2781.56|2781.56|2781.33|2781.33|0
1629386780000|2021-08-19 15:26:20|2781.4|2781.4|2780.9|2780.9|2781.4|2781.4|2780.9|2780.9|0
1629386790000|2021-08-19 15:26:30|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1629386800000|2021-08-19 15:26:40|2780.45|2780.45|2778.86|2778.86|2780.45|2780.45|2778.86|2778.86|0
1629386810000|2021-08-19 15:26:50|2778.81|2778.81|2778.97|2778.97|2778.97|2778.97|2778.81|2778.81|0
1629386820000|2021-08-19 15:27:00|2778.85|2778.85|2778.28|2778.28|2778.85|2778.85|2778.28|2778.28|0
1629386830000|2021-08-19 15:27:10|2778.22|2778.22|2778.1|2778.1|2778.28|2778.28|2777.73|2777.73|0
1629386840000|2021-08-19 15:27:20|2778.08|2778.08|2777.93|2777.93|2778.08|2778.08|2777.93|2777.93|0
1629386850000|2021-08-19 15:27:30|2777.84|2777.84|2777.62|2777.62|2777.84|2777.84|2777.4|2777.4|0
1629386860000|2021-08-19 15:27:40|2777.58|2777.58|2777.47|2777.47|2777.58|2777.58|2777.47|2777.47|0
1629386870000|2021-08-19 15:27:50|2777.3|2777.3|2776.18|2776.18|2777.31|2777.31|2776.18|2776.18|0
1629386880000|2021-08-19 15:28:00|2775.96|2775.96|2775.67|2775.67|2775.97|2775.97|2775.67|2775.67|0
1629386890000|2021-08-19 15:28:10|2775.84|2775.84|2776.06|2776.06|2776.23|2776.23|2775.84|2775.84|0
1629386900000|2021-08-19 15:28:20|2776.01|2776.01|2776.05|2776.05|2776.05|2776.05|2775.7|2775.7|0
1629386910000|2021-08-19 15:28:30|2776.55|2776.55|2777.12|2777.12|2777.12|2777.12|2776.38|2776.38|0
1629386920000|2021-08-19 15:28:40|2777.23|2777.23|2777.42|2777.42|2777.91|2777.91|2777.2|2777.2|0
1629386930000|2021-08-19 15:28:50|2777.44|2777.44|2775.53|2775.53|2777.44|2777.44|2775.53|2775.53|0
1629386940000|2021-08-19 15:29:00|2775.51|2775.51|2776.38|2776.38|2776.49|2776.49|2775.49|2775.49|0
1629386950000|2021-08-19 15:29:10|2776.39|2776.39|2776.39|2776.39|2776.45|2776.45|2776.23|2776.23|0
1629386960000|2021-08-19 15:29:20|2776.56|2776.56|2776.49|2776.49|2776.61|2776.61|2776.45|2776.45|0
1629386970000|2021-08-19 15:29:30|2776.66|2776.66|2776.9|2776.9|2777.32|2777.32|2776.66|2776.66|0
1629386980000|2021-08-19 15:29:40|2776.79|2776.79|2776.08|2776.08|2776.79|2776.79|2775.93|2775.93|0
1629386990000|2021-08-19 15:29:50|2776.25|2776.25|2776|2776|2776.59|2776.59|2775.74|2775.74|0
1629443700000|2021-08-20 07:15:00|2784.3|2784.3|2784.52|2784.52|2784.6|2784.6|2784.3|2784.3|0
1629443710000|2021-08-20 07:15:10|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|0
1629443720000|2021-08-20 07:15:20|2784.3|2784.3|2785.01|2785.01|2785.01|2785.01|2784.3|2784.3|0
1629443730000|2021-08-20 07:15:30|2784.73|2784.73|2785.01|2785.01|2785.01|2785.01|2784.67|2784.67|0
1629443740000|2021-08-20 07:15:40|2785.29|2785.29|2784.89|2784.89|2785.29|2785.29|2784.89|2784.89|0
1629443750000|2021-08-20 07:15:50|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|0
1629443760000|2021-08-20 07:16:00|2784.64|2784.64|2785.15|2785.15|2785.15|2785.15|2784.5|2784.5|0
1629443770000|2021-08-20 07:16:10|2785.48|2785.48|2785.51|2785.51|2785.56|2785.56|2785.48|2785.48|0
1629443780000|2021-08-20 07:16:20|2786|2786|2786|2786|2786|2786|2786|2786|0
1629443790000|2021-08-20 07:16:30|2785.92|2785.92|2785.41|2785.41|2785.92|2785.92|2785.19|2785.19|0
1629443800000|2021-08-20 07:16:40|2784.92|2784.92|2785.23|2785.23|2785.23|2785.23|2784.92|2784.92|0
1629443810000|2021-08-20 07:16:50|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1629443820000|2021-08-20 07:17:00|2784.8|2784.8|2784.47|2784.47|2784.8|2784.8|2784.47|2784.47|0
1629443830000|2021-08-20 07:17:10|2784.63|2784.63|2784.78|2784.78|2784.94|2784.94|2784.63|2784.63|0
1629443840000|2021-08-20 07:17:20|2784.69|2784.69|2784.43|2784.43|2784.86|2784.86|2784.43|2784.43|0
1629443850000|2021-08-20 07:17:30|2784.38|2784.38|2783|2783|2784.38|2784.38|2783|2783|0
1629443860000|2021-08-20 07:17:40|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|2783.34|0
1629443870000|2021-08-20 07:17:50|2783.39|2783.39|2783.56|2783.56|2783.89|2783.89|2783.39|2783.39|0
1629443880000|2021-08-20 07:18:00|2783.25|2783.25|2783|2783|2783.75|2783.75|2783|2783|0
1629443900000|2021-08-20 07:18:20|2783.17|2783.17|2783|2783|2783.17|2783.17|2783|2783|0
1629443910000|2021-08-20 07:18:30|2783.08|2783.08|2783.17|2783.17|2783.17|2783.17|2783.08|2783.08|0
1629443920000|2021-08-20 07:18:40|2783.25|2783.25|2783|2783|2783.31|2783.31|2783|2783|0
1629443930000|2021-08-20 07:18:50|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|0
1629443940000|2021-08-20 07:19:00|2783.57|2783.57|2783.74|2783.74|2783.74|2783.74|2783.41|2783.41|0
1629443950000|2021-08-20 07:19:10|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|2783.68|0
1629443960000|2021-08-20 07:19:20|2783.39|2783.39|2782.2|2782.2|2783.39|2783.39|2782.2|2782.2|0
1629443970000|2021-08-20 07:19:30|2781.88|2781.88|2781.52|2781.52|2781.88|2781.88|2781.52|2781.52|0
1629443980000|2021-08-20 07:19:40|2781.36|2781.36|2781.03|2781.03|2781.36|2781.36|2781.03|2781.03|0
1629443990000|2021-08-20 07:19:50|2780.99|2780.99|2780.2|2780.2|2780.99|2780.99|2780.2|2780.2|0
1629444010000|2021-08-20 07:20:10|2780.1|2780.1|2780.14|2780.14|2780.14|2780.14|2780.1|2780.1|0
1629444020000|2021-08-20 07:20:20|2780.64|2780.64|2780.76|2780.76|2780.76|2780.76|2780.64|2780.64|0
1629444030000|2021-08-20 07:20:30|2781.1|2781.1|2781.56|2781.56|2781.56|2781.56|2781.1|2781.1|0
1629444040000|2021-08-20 07:20:40|2781.61|2781.61|2781.4|2781.4|2781.61|2781.61|2781.2|2781.2|0
1629444050000|2021-08-20 07:20:50|2781.32|2781.32|2781.3|2781.3|2781.32|2781.32|2781.3|2781.3|0
1629444060000|2021-08-20 07:21:00|2781.83|2781.83|2781.96|2781.96|2782.01|2782.01|2781.83|2781.83|0
1629444070000|2021-08-20 07:21:10|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|0
1629444080000|2021-08-20 07:21:20|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1629444090000|2021-08-20 07:21:30|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1629444100000|2021-08-20 07:21:40|2782.12|2782.12|2782.07|2782.07|2782.12|2782.12|2782.07|2782.07|0
1629444120000|2021-08-20 07:22:00|2783.15|2783.15|2783.69|2783.69|2783.69|2783.69|2783.15|2783.15|0
1629444130000|2021-08-20 07:22:10|2783.86|2783.86|2783.9|2783.9|2783.9|2783.9|2783.86|2783.86|0
1629444140000|2021-08-20 07:22:20|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1629444150000|2021-08-20 07:22:30|2784.57|2784.57|2785.72|2785.72|2786.01|2786.01|2784.45|2784.45|0
1629444160000|2021-08-20 07:22:40|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1629444170000|2021-08-20 07:22:50|2786.13|2786.13|2786.22|2786.22|2786.22|2786.22|2786.13|2786.13|0
1629444180000|2021-08-20 07:23:00|2786.34|2786.34|2786.69|2786.69|2786.69|2786.69|2786.3|2786.3|0
1629444190000|2021-08-20 07:23:10|2786.74|2786.74|2786.86|2786.86|2786.96|2786.96|2786.74|2786.74|0
1629444210000|2021-08-20 07:23:30|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1629444220000|2021-08-20 07:23:40|2787.26|2787.26|2787.05|2787.05|2787.34|2787.34|2786.82|2786.82|0
1629444230000|2021-08-20 07:23:50|2787.14|2787.14|2787.04|2787.04|2787.38|2787.38|2787.04|2787.04|0
1629444240000|2021-08-20 07:24:00|2786.98|2786.98|2786.87|2786.87|2787.09|2787.09|2786.87|2786.87|0
1629444250000|2021-08-20 07:24:10|2786.78|2786.78|2785.57|2785.57|2786.78|2786.78|2785.57|2785.57|0
1629444260000|2021-08-20 07:24:20|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|0
1629444270000|2021-08-20 07:24:30|2785.39|2785.39|2785.39|2785.39|2785.39|2785.39|2785.39|2785.39|0
1629444280000|2021-08-20 07:24:40|2785.33|2785.33|2784.08|2784.08|2785.33|2785.33|2784.08|2784.08|0
1629444290000|2021-08-20 07:24:50|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1629444300000|2021-08-20 07:25:00|2784.02|2784.02|2783.58|2783.58|2784.02|2784.02|2783.58|2783.58|0
1629444310000|2021-08-20 07:25:10|2783.67|2783.67|2783.16|2783.16|2783.67|2783.67|2783.16|2783.16|0
1629444320000|2021-08-20 07:25:20|2783.11|2783.11|2781.76|2781.76|2783.11|2783.11|2781.76|2781.76|0
1629444330000|2021-08-20 07:25:30|2781.8|2781.8|2781.63|2781.63|2781.96|2781.96|2781.63|2781.63|0
1629444340000|2021-08-20 07:25:40|2781.58|2781.58|2781.18|2781.18|2781.67|2781.67|2781.18|2781.18|0
1629444350000|2021-08-20 07:25:50|2780.96|2780.96|2780.16|2780.16|2780.96|2780.96|2780.16|2780.16|0
1629444360000|2021-08-20 07:26:00|2780.2|2780.2|2780.37|2780.37|2780.37|2780.37|2780.2|2780.2|0
1629444370000|2021-08-20 07:26:10|2780.33|2780.33|2780.56|2780.56|2780.56|2780.56|2780.27|2780.27|0
1629444380000|2021-08-20 07:26:20|2780.64|2780.64|2780.14|2780.14|2780.64|2780.64|2780.14|2780.14|0
1629444390000|2021-08-20 07:26:30|2780.25|2780.25|2780.09|2780.09|2780.25|2780.25|2780.09|2780.09|0
1629444400000|2021-08-20 07:26:40|2780.25|2780.25|2782.25|2782.25|2782.25|2782.25|2780.25|2780.25|0
1629444410000|2021-08-20 07:26:50|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1629444420000|2021-08-20 07:27:00|2782.71|2782.71|2781.02|2781.02|2782.71|2782.71|2781.02|2781.02|0
1629444430000|2021-08-20 07:27:10|2780.4|2780.4|2778.1|2778.1|2780.4|2780.4|2777.17|2777.17|0
1629444440000|2021-08-20 07:27:20|2777.93|2777.93|2778.79|2778.79|2778.79|2778.79|2777.8|2777.8|0
1629444450000|2021-08-20 07:27:30|2778.3|2778.3|2778.62|2778.62|2778.62|2778.62|2777.8|2777.8|0
1629444460000|2021-08-20 07:27:40|2777.21|2777.21|2777.38|2777.38|2777.54|2777.54|2777.21|2777.21|0
1629444470000|2021-08-20 07:27:50|2777.33|2777.33|2777.08|2777.08|2777.33|2777.33|2777.08|2777.08|0
1629444480000|2021-08-20 07:28:00|2777.24|2777.24|2776.51|2776.51|2777.24|2777.24|2776.51|2776.51|0
1629444490000|2021-08-20 07:28:10|2776.8|2776.8|2777.59|2777.59|2777.59|2777.59|2776.8|2776.8|0
1629444500000|2021-08-20 07:28:20|2777.1|2777.1|2776.95|2776.95|2777.11|2777.11|2776.89|2776.89|0
1629444510000|2021-08-20 07:28:30|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1629444520000|2021-08-20 07:28:40|2777.13|2777.13|2778.02|2778.02|2778.02|2778.02|2777.13|2777.13|0
1629444530000|2021-08-20 07:28:50|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|0
1629444540000|2021-08-20 07:29:00|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|0
1629444550000|2021-08-20 07:29:10|2777.46|2777.46|2777.06|2777.06|2777.46|2777.46|2777.06|2777.06|0
1629444560000|2021-08-20 07:29:20|2777.11|2777.11|2777.45|2777.45|2777.45|2777.45|2777.11|2777.11|0
1629444570000|2021-08-20 07:29:30|2777.61|2777.61|2777.84|2777.84|2777.84|2777.84|2777.61|2777.61|0
1629444580000|2021-08-20 07:29:40|2777.93|2777.93|2777.89|2777.89|2777.93|2777.93|2777.89|2777.89|0
1629444590000|2021-08-20 07:29:50|2777.78|2777.78|2777.34|2777.34|2777.78|2777.78|2777.34|2777.34|0
1629444600000|2021-08-20 07:30:00|2777.39|2777.39|2776.47|2776.47|2777.39|2777.39|2776.2|2776.2|0
1629444610000|2021-08-20 07:30:10|2776.42|2776.42|2776.73|2776.73|2776.73|2776.73|2776.42|2776.42|0
1629444620000|2021-08-20 07:30:20|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|2776.56|0
1629444640000|2021-08-20 07:30:40|2776.34|2776.34|2776.34|2776.34|2776.34|2776.34|2776.34|2776.34|0
1629444650000|2021-08-20 07:30:50|2776.17|2776.17|2777.35|2777.35|2777.35|2777.35|2776.17|2776.17|0
1629444660000|2021-08-20 07:31:00|2777.24|2777.24|2777.19|2777.19|2777.24|2777.24|2776.82|2776.82|0
1629444670000|2021-08-20 07:31:10|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|0
1629444680000|2021-08-20 07:31:20|2777.48|2777.48|2777.24|2777.24|2777.65|2777.65|2777.24|2777.24|0
1629444690000|2021-08-20 07:31:30|2777.15|2777.15|2778.48|2778.48|2778.84|2778.84|2776.99|2776.99|0
1629444700000|2021-08-20 07:31:40|2778.15|2778.15|2777.61|2777.61|2778.15|2778.15|2777.5|2777.5|0
1629444720000|2021-08-20 07:32:00|2777.83|2777.83|2778.1|2778.1|2778.22|2778.22|2777.83|2777.83|0
1629444730000|2021-08-20 07:32:10|2778.05|2778.05|2777.59|2777.59|2778.05|2778.05|2777.59|2777.59|0
1629444740000|2021-08-20 07:32:20|2777.15|2777.15|2777.07|2777.07|2777.15|2777.15|2777.07|2777.07|0
1629444750000|2021-08-20 07:32:30|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|0
1629444760000|2021-08-20 07:32:40|2776.92|2776.92|2777.38|2777.38|2777.43|2777.43|2776.92|2776.92|0
1629444770000|2021-08-20 07:32:50|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1629444780000|2021-08-20 07:33:00|2777.67|2777.67|2777.72|2777.72|2777.72|2777.72|2777.67|2777.67|0
1629444790000|2021-08-20 07:33:10|2778.21|2778.21|2778.32|2778.32|2778.32|2778.32|2778.21|2778.21|0
1629444800000|2021-08-20 07:33:20|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|2778.35|0
1629444810000|2021-08-20 07:33:30|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.64|2778.64|0
1629444820000|2021-08-20 07:33:40|2778.73|2778.73|2778.84|2778.84|2778.84|2778.84|2778.73|2778.73|0
1629444830000|2021-08-20 07:33:50|2778.94|2778.94|2779.19|2779.19|2779.19|2779.19|2778.94|2778.94|0
1629444840000|2021-08-20 07:34:00|2779.08|2779.08|2778.18|2778.18|2779.08|2779.08|2778.18|2778.18|0
1629444850000|2021-08-20 07:34:10|2778.12|2778.12|2778.22|2778.22|2778.22|2778.22|2778.07|2778.07|0
1629444860000|2021-08-20 07:34:20|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|2778.11|0
1629444870000|2021-08-20 07:34:30|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|0
1629444880000|2021-08-20 07:34:40|2778.12|2778.12|2778.03|2778.03|2778.12|2778.12|2778.03|2778.03|0
1629444890000|2021-08-20 07:34:50|2778.04|2778.04|2777.65|2777.65|2778.04|2778.04|2777.65|2777.65|0
1629444900000|2021-08-20 07:35:00|2777.56|2777.56|2777.32|2777.32|2777.56|2777.56|2777.11|2777.11|0
1629444910000|2021-08-20 07:35:10|2777.15|2777.15|2777.36|2777.36|2777.36|2777.36|2777.15|2777.15|0
1629444920000|2021-08-20 07:35:20|2777.25|2777.25|2777.23|2777.23|2777.25|2777.25|2777.23|2777.23|0
1629444950000|2021-08-20 07:35:50|2777.27|2777.27|2777.32|2777.32|2777.32|2777.32|2777.27|2777.27|0
1629444960000|2021-08-20 07:36:00|2776.88|2776.88|2776.3|2776.3|2776.88|2776.88|2776.3|2776.3|0
1629444970000|2021-08-20 07:36:10|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1629444980000|2021-08-20 07:36:20|2776.58|2776.58|2776.7|2776.7|2776.7|2776.7|2776.58|2776.58|0
1629445000000|2021-08-20 07:36:40|2776.53|2776.53|2776.13|2776.13|2776.53|2776.53|2776.12|2776.12|0
1629445010000|2021-08-20 07:36:50|2776.17|2776.17|2775.84|2775.84|2776.17|2776.17|2775.84|2775.84|0
1629445030000|2021-08-20 07:37:10|2776.01|2776.01|2776.76|2776.76|2776.76|2776.76|2776.01|2776.01|0
1629445050000|2021-08-20 07:37:30|2776.94|2776.94|2777.57|2777.57|2777.57|2777.57|2776.94|2776.94|0
1629445060000|2021-08-20 07:37:40|2777.63|2777.63|2778.26|2778.26|2778.26|2778.26|2777.63|2777.63|0
1629445070000|2021-08-20 07:37:50|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|0
1629445080000|2021-08-20 07:38:00|2778.04|2778.04|2777.35|2777.35|2778.04|2778.04|2777.35|2777.35|0
1629445090000|2021-08-20 07:38:10|2777.29|2777.29|2777.55|2777.55|2777.66|2777.66|2777.29|2777.29|0
1629445100000|2021-08-20 07:38:20|2777.53|2777.53|2777.49|2777.49|2777.53|2777.53|2777.49|2777.49|0
1629445110000|2021-08-20 07:38:30|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1629445120000|2021-08-20 07:38:40|2777.71|2777.71|2777.49|2777.49|2777.71|2777.71|2777.49|2777.49|0
1629445140000|2021-08-20 07:39:00|2777.47|2777.47|2777.27|2777.27|2777.47|2777.47|2777.27|2777.27|0
1629445150000|2021-08-20 07:39:10|2777.29|2777.29|2776.76|2776.76|2777.29|2777.29|2776.76|2776.76|0
1629445160000|2021-08-20 07:39:20|2776.93|2776.93|2776.7|2776.7|2776.93|2776.93|2776.66|2776.66|0
1629445170000|2021-08-20 07:39:30|2776.68|2776.68|2777.03|2777.03|2777.03|2777.03|2776.68|2776.68|0
1629445180000|2021-08-20 07:39:40|2777.04|2777.04|2777.09|2777.09|2777.09|2777.09|2777.04|2777.04|0
1629445190000|2021-08-20 07:39:50|2777.2|2777.2|2777.28|2777.28|2777.4|2777.4|2777.2|2777.2|0
1629445200000|2021-08-20 07:40:00|2777.36|2777.36|2777.44|2777.44|2777.52|2777.52|2777.36|2777.36|0
1629445210000|2021-08-20 07:40:10|2777.6|2777.6|2779.15|2779.15|2779.23|2779.23|2777.6|2777.6|0
1629445220000|2021-08-20 07:40:20|2779.31|2779.31|2779.48|2779.48|2779.48|2779.48|2779.31|2779.31|0
1629445230000|2021-08-20 07:40:30|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|0
1629445240000|2021-08-20 07:40:40|2779.82|2779.82|2779.24|2779.24|2779.82|2779.82|2779.24|2779.24|0
1629445250000|2021-08-20 07:40:50|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1629445260000|2021-08-20 07:41:00|2779.39|2779.39|2779.6|2779.6|2779.6|2779.6|2779.39|2779.39|0
1629445270000|2021-08-20 07:41:10|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|2779.76|0
1629445280000|2021-08-20 07:41:20|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|0
1629445290000|2021-08-20 07:41:30|2778.59|2778.59|2778.24|2778.24|2778.59|2778.59|2778.24|2778.24|0
1629445300000|2021-08-20 07:41:40|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|2778.33|0
1629445310000|2021-08-20 07:41:50|2778.99|2778.99|2778.99|2778.99|2778.99|2778.99|2778.99|2778.99|0
1629445320000|2021-08-20 07:42:00|2778.97|2778.97|2777.95|2777.95|2778.97|2778.97|2777.95|2777.95|0
1629445330000|2021-08-20 07:42:10|2778|2778|2777.81|2777.81|2778.05|2778.05|2777.76|2777.76|0
1629445340000|2021-08-20 07:42:20|2778.17|2778.17|2778.22|2778.22|2778.22|2778.22|2778.17|2778.17|0
1629445350000|2021-08-20 07:42:30|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|2778.27|0
1629445360000|2021-08-20 07:42:40|2778.46|2778.46|2779.38|2779.38|2779.43|2779.43|2778.46|2778.46|0
1629445370000|2021-08-20 07:42:50|2779.46|2779.46|2779.74|2779.74|2779.74|2779.74|2779.46|2779.46|0
1629445380000|2021-08-20 07:43:00|2779.51|2779.51|2779.86|2779.86|2779.86|2779.86|2779.51|2779.51|0
1629445390000|2021-08-20 07:43:10|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1629445400000|2021-08-20 07:43:20|2779.97|2779.97|2779.93|2779.93|2779.97|2779.97|2779.93|2779.93|0
1629445410000|2021-08-20 07:43:30|2780.01|2780.01|2780.09|2780.09|2780.09|2780.09|2779.96|2779.96|0
1629445420000|2021-08-20 07:43:40|2780.32|2780.32|2780.38|2780.38|2780.38|2780.38|2780.32|2780.32|0
1629445430000|2021-08-20 07:43:50|2780.49|2780.49|2779.88|2779.88|2780.54|2780.54|2779.88|2779.88|0
1629445440000|2021-08-20 07:44:00|2779.76|2779.76|2779.71|2779.71|2779.76|2779.76|2779.71|2779.71|0
1629445450000|2021-08-20 07:44:10|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|0
1629445460000|2021-08-20 07:44:20|2779.61|2779.61|2779.74|2779.74|2779.74|2779.74|2779.57|2779.57|0
1629445480000|2021-08-20 07:44:40|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|0
1629445490000|2021-08-20 07:44:50|2779.46|2779.46|2779.58|2779.58|2779.58|2779.58|2779.46|2779.46|0
1629445500000|2021-08-20 07:45:00|2779.41|2779.41|2779.06|2779.06|2779.41|2779.41|2779.06|2779.06|0
1629445510000|2021-08-20 07:45:10|2779.01|2779.01|2778.8|2778.8|2779.01|2779.01|2778.72|2778.72|0
1629445520000|2021-08-20 07:45:20|2778.86|2778.86|2778.6|2778.6|2778.86|2778.86|2778.6|2778.6|0
1629445530000|2021-08-20 07:45:30|2777.93|2777.93|2777.88|2777.88|2777.93|2777.93|2777.88|2777.88|0
1629445540000|2021-08-20 07:45:40|2778.05|2778.05|2777.82|2777.82|2778.05|2778.05|2777.82|2777.82|0
1629445550000|2021-08-20 07:45:50|2777.6|2777.6|2777.53|2777.53|2777.66|2777.66|2777.53|2777.53|0
1629445560000|2021-08-20 07:46:00|2777.49|2777.49|2776.55|2776.55|2777.49|2777.49|2776.06|2776.06|0
1629445570000|2021-08-20 07:46:10|2776.64|2776.64|2776.97|2776.97|2776.97|2776.97|2776.64|2776.64|0
1629445580000|2021-08-20 07:46:20|2776.8|2776.8|2776.84|2776.84|2776.84|2776.84|2776.8|2776.8|0
1629445590000|2021-08-20 07:46:30|2776.96|2776.96|2776.91|2776.91|2776.96|2776.96|2776.91|2776.91|0
1629445600000|2021-08-20 07:46:40|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|2776.92|0
1629445610000|2021-08-20 07:46:50|2777|2777|2777|2777|2777|2777|2777|2777|0
1629445620000|2021-08-20 07:47:00|2777.05|2777.05|2777.01|2777.01|2777.05|2777.05|2777.01|2777.01|0
1629445630000|2021-08-20 07:47:10|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|0
1629445650000|2021-08-20 07:47:30|2777.26|2777.26|2777.48|2777.48|2777.48|2777.48|2777.26|2777.26|0
1629445660000|2021-08-20 07:47:40|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|0
1629445670000|2021-08-20 07:47:50|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|0
1629445680000|2021-08-20 07:48:00|2777.59|2777.59|2777.52|2777.52|2777.59|2777.59|2777.52|2777.52|0
1629445690000|2021-08-20 07:48:10|2777.44|2777.44|2777.09|2777.09|2777.44|2777.44|2777.09|2777.09|0
1629445700000|2021-08-20 07:48:20|2776.6|2776.6|2776.62|2776.62|2776.62|2776.62|2776.51|2776.51|0
1629445710000|2021-08-20 07:48:30|2776.58|2776.58|2776.73|2776.73|2776.73|2776.73|2776.58|2776.58|0
1629445720000|2021-08-20 07:48:40|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|2776.67|0
1629445730000|2021-08-20 07:48:50|2776.51|2776.51|2776.34|2776.34|2776.51|2776.51|2776.34|2776.34|0
1629445740000|2021-08-20 07:49:00|2776.32|2776.32|2776.17|2776.17|2776.32|2776.32|2776.17|2776.17|0
1629445750000|2021-08-20 07:49:10|2776|2776|2775.91|2775.91|2776|2776|2775.91|2775.91|0
1629445760000|2021-08-20 07:49:20|2775.96|2775.96|2775.97|2775.97|2776|2776|2775.96|2775.96|0
1629445770000|2021-08-20 07:49:30|2775.86|2775.86|2775.69|2775.69|2775.86|2775.86|2775.69|2775.69|0
1629445780000|2021-08-20 07:49:40|2775.8|2775.8|2776.03|2776.03|2776.03|2776.03|2775.8|2775.8|0
1629445790000|2021-08-20 07:49:50|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|2776.23|0
1629445800000|2021-08-20 07:50:00|2776.27|2776.27|2776.37|2776.37|2776.42|2776.42|2776.27|2776.27|0
1629445810000|2021-08-20 07:50:10|2776.26|2776.26|2775.68|2775.68|2776.26|2776.26|2775.68|2775.68|0
1629445830000|2021-08-20 07:50:30|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|0
1629445840000|2021-08-20 07:50:40|2776.24|2776.24|2776.77|2776.77|2776.77|2776.77|2776.24|2776.24|0
1629445850000|2021-08-20 07:50:50|2776.92|2776.92|2777.17|2777.17|2777.17|2777.17|2776.92|2776.92|0
1629445860000|2021-08-20 07:51:00|2777.22|2777.22|2777.45|2777.45|2777.45|2777.45|2777.22|2777.22|0
1629445870000|2021-08-20 07:51:10|2777.54|2777.54|2777.46|2777.46|2777.58|2777.58|2777.37|2777.37|0
1629445880000|2021-08-20 07:51:20|2777.3|2777.3|2777.82|2777.82|2777.82|2777.82|2777.3|2777.3|0
1629445890000|2021-08-20 07:51:30|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|2777.85|0
1629445900000|2021-08-20 07:51:40|2778.01|2778.01|2777.87|2777.87|2778.01|2778.01|2777.87|2777.87|0
1629445910000|2021-08-20 07:51:50|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|0
1629445920000|2021-08-20 07:52:00|2777.7|2777.7|2777.22|2777.22|2777.7|2777.7|2777.22|2777.22|0
1629445940000|2021-08-20 07:52:20|2777.13|2777.13|2776.68|2776.68|2777.13|2777.13|2776.68|2776.68|0
1629445950000|2021-08-20 07:52:30|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1629445980000|2021-08-20 07:53:00|2776.2|2776.2|2776.74|2776.74|2776.74|2776.74|2776.2|2776.2|0
1629445990000|2021-08-20 07:53:10|2776.57|2776.57|2775.66|2775.66|2776.57|2776.57|2775.61|2775.61|0
1629446020000|2021-08-20 07:53:40|2775.49|2775.49|2775.52|2775.52|2775.54|2775.54|2775.48|2775.48|0
1629446030000|2021-08-20 07:53:50|2775.51|2775.51|2774.97|2774.97|2775.68|2775.68|2774.97|2774.97|0
1629446040000|2021-08-20 07:54:00|2774.6|2774.6|2775.1|2775.1|2775.1|2775.1|2774.6|2774.6|0
1629446050000|2021-08-20 07:54:10|2775.21|2775.21|2775.16|2775.16|2775.21|2775.21|2775.16|2775.16|0
1629446060000|2021-08-20 07:54:20|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1629446070000|2021-08-20 07:54:30|2775.1|2775.1|2775.23|2775.23|2775.23|2775.23|2775.1|2775.1|0
1629446080000|2021-08-20 07:54:40|2775.27|2775.27|2775.43|2775.43|2775.49|2775.49|2775.27|2775.27|0
1629446090000|2021-08-20 07:54:50|2775.45|2775.45|2775.55|2775.55|2775.55|2775.55|2775.45|2775.45|0
1629446100000|2021-08-20 07:55:00|2775.5|2775.5|2775.43|2775.43|2775.5|2775.5|2775.34|2775.34|0
1629446110000|2021-08-20 07:55:10|2775.48|2775.48|2776.27|2776.27|2776.27|2776.27|2775.48|2775.48|0
1629446120000|2021-08-20 07:55:20|2776.31|2776.31|2776.37|2776.37|2776.37|2776.37|2776.31|2776.31|0
1629446140000|2021-08-20 07:55:40|2776.71|2776.71|2777.1|2777.1|2777.1|2777.1|2776.71|2776.71|0
1629446150000|2021-08-20 07:55:50|2777.15|2777.15|2777.54|2777.54|2777.54|2777.54|2777.15|2777.15|0
1629446160000|2021-08-20 07:56:00|2777.58|2777.58|2777.88|2777.88|2777.88|2777.88|2777.58|2777.58|0
1629446170000|2021-08-20 07:56:10|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1629446180000|2021-08-20 07:56:20|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|0
1629446190000|2021-08-20 07:56:30|2777.38|2777.38|2777.11|2777.11|2777.38|2777.38|2776.99|2776.99|0
1629446200000|2021-08-20 07:56:40|2777.22|2777.22|2777.17|2777.17|2777.22|2777.22|2777.17|2777.17|0
1629446210000|2021-08-20 07:56:50|2777.18|2777.18|2777.27|2777.27|2777.27|2777.27|2777.18|2777.18|0
1629446220000|2021-08-20 07:57:00|2777.6|2777.6|2777.97|2777.97|2777.97|2777.97|2777.6|2777.6|0
1629446230000|2021-08-20 07:57:10|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|0
1629446240000|2021-08-20 07:57:20|2778.48|2778.48|2779.05|2779.05|2779.05|2779.05|2778.48|2778.48|0
1629446250000|2021-08-20 07:57:30|2779.27|2779.27|2779.19|2779.19|2779.29|2779.29|2779.13|2779.13|0
1629446260000|2021-08-20 07:57:40|2779.1|2779.1|2778.61|2778.61|2779.13|2779.13|2778.61|2778.61|0
1629446270000|2021-08-20 07:57:50|2778.38|2778.38|2778.23|2778.23|2778.38|2778.38|2778.06|2778.06|0
1629446280000|2021-08-20 07:58:00|2778.72|2778.72|2778.6|2778.6|2778.72|2778.72|2778.54|2778.54|0
1629446290000|2021-08-20 07:58:10|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|0
1629446300000|2021-08-20 07:58:20|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1629446310000|2021-08-20 07:58:30|2779.26|2779.26|2779.53|2779.53|2779.66|2779.66|2779.26|2779.26|0
1629446320000|2021-08-20 07:58:40|2779.49|2779.49|2779.32|2779.32|2779.49|2779.49|2779.32|2779.32|0
1629446330000|2021-08-20 07:58:50|2779.29|2779.29|2779.28|2779.28|2779.29|2779.29|2779.28|2779.28|0
1629446370000|2021-08-20 07:59:30|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|0
1629446380000|2021-08-20 07:59:40|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|0
1629446390000|2021-08-20 07:59:50|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|2779.2|0
1629446400000|2021-08-20 08:00:00|2779.54|2779.54|2779.54|2779.54|2779.6|2779.6|2779.54|2779.54|0
1629446410000|2021-08-20 08:00:10|2779.88|2779.88|2779.82|2779.82|2779.88|2779.88|2779.71|2779.71|0
1629446420000|2021-08-20 08:00:20|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|2779.95|0
1629446430000|2021-08-20 08:00:30|2779.84|2779.84|2779.67|2779.67|2779.84|2779.84|2779.67|2779.67|0
1629446440000|2021-08-20 08:00:40|2780.11|2780.11|2780.05|2780.05|2780.27|2780.27|2780.05|2780.05|0
1629446450000|2021-08-20 08:00:50|2780.18|2780.18|2779.99|2779.99|2780.18|2780.18|2779.99|2779.99|0
1629446460000|2021-08-20 08:01:00|2779.98|2779.98|2779.87|2779.87|2779.98|2779.98|2779.76|2779.76|0
1629446470000|2021-08-20 08:01:10|2779.65|2779.65|2780.58|2780.58|2780.58|2780.58|2779.65|2779.65|0
1629446480000|2021-08-20 08:01:20|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|0
1629446500000|2021-08-20 08:01:40|2780.85|2780.85|2780.89|2780.89|2780.9|2780.9|2780.85|2780.85|0
1629446510000|2021-08-20 08:01:50|2780.93|2780.93|2781.24|2781.24|2781.62|2781.62|2780.93|2780.93|0
1629446520000|2021-08-20 08:02:00|2781.07|2781.07|2780.46|2780.46|2781.07|2781.07|2780.41|2780.41|0
1629446530000|2021-08-20 08:02:10|2780.57|2780.57|2780.74|2780.74|2780.74|2780.74|2780.57|2780.57|0
1629446540000|2021-08-20 08:02:20|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|2780.9|0
1629446550000|2021-08-20 08:02:30|2780.96|2780.96|2780.8|2780.8|2780.96|2780.96|2780.79|2780.79|0
1629446560000|2021-08-20 08:02:40|2780.58|2780.58|2780.47|2780.47|2780.58|2780.58|2780.47|2780.47|0
1629446570000|2021-08-20 08:02:50|2780.39|2780.39|2780.07|2780.07|2780.44|2780.44|2780.07|2780.07|0
1629446580000|2021-08-20 08:03:00|2780.06|2780.06|2779.68|2779.68|2780.06|2780.06|2779.68|2779.68|0
1629446590000|2021-08-20 08:03:10|2779.79|2779.79|2780.32|2780.32|2780.32|2780.32|2779.62|2779.62|0
1629446600000|2021-08-20 08:03:20|2780.36|2780.36|2781.11|2781.11|2781.17|2781.17|2780.36|2780.36|0
1629446610000|2021-08-20 08:03:30|2781.34|2781.34|2782.14|2782.14|2782.25|2782.25|2781.34|2781.34|0
1629446620000|2021-08-20 08:03:40|2782.31|2782.31|2781.7|2781.7|2782.31|2782.31|2781.7|2781.7|0
1629446650000|2021-08-20 08:04:10|2781.75|2781.75|2781.84|2781.84|2781.86|2781.86|2781.75|2781.75|0
1629446660000|2021-08-20 08:04:20|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|0
1629446670000|2021-08-20 08:04:30|2782.07|2782.07|2782.57|2782.57|2782.57|2782.57|2782.07|2782.07|0
1629446680000|2021-08-20 08:04:40|2782.27|2782.27|2782.26|2782.26|2782.27|2782.27|2782.26|2782.26|0
1629446690000|2021-08-20 08:04:50|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|0
1629446700000|2021-08-20 08:05:00|2781.14|2781.14|2782.16|2782.16|2782.16|2782.16|2781.14|2781.14|0
1629446710000|2021-08-20 08:05:10|2782.21|2782.21|2782.99|2782.99|2783.36|2783.36|2782.21|2782.21|0
1629446720000|2021-08-20 08:05:20|2782.81|2782.81|2782.7|2782.7|2782.81|2782.81|2782.7|2782.7|0
1629446730000|2021-08-20 08:05:30|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|0
1629446740000|2021-08-20 08:05:40|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|2782.48|0
1629446750000|2021-08-20 08:05:50|2782.42|2782.42|2782.26|2782.26|2782.42|2782.42|2782.26|2782.26|0
1629446760000|2021-08-20 08:06:00|2782.22|2782.22|2782.13|2782.13|2782.22|2782.22|2782.13|2782.13|0
1629446770000|2021-08-20 08:06:10|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1629446780000|2021-08-20 08:06:20|2781.97|2781.97|2781.73|2781.73|2782.02|2782.02|2781.73|2781.73|0
1629446790000|2021-08-20 08:06:30|2781.69|2781.69|2781.52|2781.52|2781.69|2781.69|2781.52|2781.52|0
1629446800000|2021-08-20 08:06:40|2780.85|2780.85|2780.9|2780.9|2781.01|2781.01|2780.79|2780.79|0
1629446810000|2021-08-20 08:06:50|2780.88|2780.88|2780.45|2780.45|2780.88|2780.88|2780.45|2780.45|0
1629446820000|2021-08-20 08:07:00|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|0
1629446840000|2021-08-20 08:07:20|2780.22|2780.22|2780.13|2780.13|2780.22|2780.22|2780.13|2780.13|0
1629446850000|2021-08-20 08:07:30|2780.09|2780.09|2780.05|2780.05|2780.13|2780.13|2780.05|2780.05|0
1629446860000|2021-08-20 08:07:40|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1629446870000|2021-08-20 08:07:50|2778.84|2778.84|2778.99|2778.99|2778.99|2778.99|2778.84|2778.84|0
1629446880000|2021-08-20 08:08:00|2779|2779|2779.55|2779.55|2779.55|2779.55|2779|2779|0
1629446890000|2021-08-20 08:08:10|2779.64|2779.64|2779.69|2779.69|2779.86|2779.86|2779.64|2779.64|0
1629446900000|2021-08-20 08:08:20|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|0
1629446910000|2021-08-20 08:08:30|2779.52|2779.52|2779.35|2779.35|2779.52|2779.52|2779.35|2779.35|0
1629446920000|2021-08-20 08:08:40|2779.19|2779.19|2779.3|2779.3|2779.3|2779.3|2779.19|2779.19|0
1629446930000|2021-08-20 08:08:50|2779.19|2779.19|2779.08|2779.08|2779.19|2779.19|2779.08|2779.08|0
1629446940000|2021-08-20 08:09:00|2779.02|2779.02|2778.13|2778.13|2779.02|2779.02|2778.13|2778.13|0
1629446950000|2021-08-20 08:09:10|2778.3|2778.3|2778.33|2778.33|2778.4|2778.4|2778.23|2778.23|0
1629446960000|2021-08-20 08:09:20|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|0
1629446980000|2021-08-20 08:09:40|2778.33|2778.33|2778.05|2778.05|2778.33|2778.33|2778.05|2778.05|0
1629447010000|2021-08-20 08:10:10|2778.22|2778.22|2778.74|2778.74|2778.74|2778.74|2778.22|2778.22|0
1629447020000|2021-08-20 08:10:20|2778.68|2778.68|2778.85|2778.85|2778.85|2778.85|2778.68|2778.68|0
1629447030000|2021-08-20 08:10:30|2778.97|2778.97|2778.91|2778.91|2778.97|2778.97|2778.91|2778.91|0
1629447040000|2021-08-20 08:10:40|2779.07|2779.07|2779.36|2779.36|2779.36|2779.36|2779.07|2779.07|0
1629447050000|2021-08-20 08:10:50|2779.52|2779.52|2779.7|2779.7|2779.91|2779.91|2779.52|2779.52|0
1629447060000|2021-08-20 08:11:00|2779.37|2779.37|2779.43|2779.43|2779.43|2779.43|2779.37|2779.37|0
1629447070000|2021-08-20 08:11:10|2779.59|2779.59|2779.32|2779.32|2779.59|2779.59|2779.21|2779.21|0
1629447080000|2021-08-20 08:11:20|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|2779.37|0
1629447090000|2021-08-20 08:11:30|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|0
1629447100000|2021-08-20 08:11:40|2779.23|2779.23|2779.6|2779.6|2779.6|2779.6|2779.23|2779.23|0
1629447140000|2021-08-20 08:12:20|2779.44|2779.44|2779.38|2779.38|2779.44|2779.44|2779.38|2779.38|0
1629447150000|2021-08-20 08:12:30|2779.32|2779.32|2779.15|2779.15|2779.32|2779.32|2779.15|2779.15|0
1629447160000|2021-08-20 08:12:40|2779.19|2779.19|2780.15|2780.15|2780.15|2780.15|2779.19|2779.19|0
1629447180000|2021-08-20 08:13:00|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|0
1629447190000|2021-08-20 08:13:10|2779.6|2779.6|2779.53|2779.53|2779.6|2779.6|2779.49|2779.49|0
1629447200000|2021-08-20 08:13:20|2779.44|2779.44|2779.27|2779.27|2779.44|2779.44|2779.27|2779.27|0
1629447220000|2021-08-20 08:13:40|2778.93|2778.93|2778.97|2778.97|2778.97|2778.97|2778.93|2778.93|0
1629447230000|2021-08-20 08:13:50|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1629447240000|2021-08-20 08:14:00|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|0
1629447250000|2021-08-20 08:14:10|2778.63|2778.63|2778.74|2778.74|2778.74|2778.74|2778.63|2778.63|0
1629447270000|2021-08-20 08:14:30|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|0
1629447280000|2021-08-20 08:14:40|2779.24|2779.24|2779.35|2779.35|2779.35|2779.35|2779.24|2779.24|0
1629447290000|2021-08-20 08:14:50|2779.19|2779.19|2779.02|2779.02|2779.19|2779.19|2779.02|2779.02|0
1629447300000|2021-08-20 08:15:00|2779.06|2779.06|2779.73|2779.73|2779.73|2779.73|2779.06|2779.06|0
1629447310000|2021-08-20 08:15:10|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|0
1629447320000|2021-08-20 08:15:20|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1629447330000|2021-08-20 08:15:30|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|2779.57|0
1629447340000|2021-08-20 08:15:40|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1629447350000|2021-08-20 08:15:50|2779.47|2779.47|2779.19|2779.19|2779.53|2779.53|2779.19|2779.19|0
1629447360000|2021-08-20 08:16:00|2779.14|2779.14|2779.05|2779.05|2779.14|2779.14|2779.05|2779.05|0
1629447370000|2021-08-20 08:16:10|2779.11|2779.11|2779.28|2779.28|2779.28|2779.28|2779.11|2779.11|0
1629447380000|2021-08-20 08:16:20|2779.32|2779.32|2779.26|2779.26|2779.32|2779.32|2779.26|2779.26|0
1629447390000|2021-08-20 08:16:30|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1629447400000|2021-08-20 08:16:40|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1629447410000|2021-08-20 08:16:50|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1629447420000|2021-08-20 08:17:00|2779.62|2779.62|2779.97|2779.97|2779.97|2779.97|2779.62|2779.62|0
1629447430000|2021-08-20 08:17:10|2779.89|2779.89|2779.55|2779.55|2779.89|2779.89|2779.55|2779.55|0
1629447440000|2021-08-20 08:17:20|2779.51|2779.51|2779.12|2779.12|2779.51|2779.51|2779.12|2779.12|0
1629447450000|2021-08-20 08:17:30|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1629447460000|2021-08-20 08:17:40|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|0
1629447470000|2021-08-20 08:17:50|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|2778.78|0
1629447480000|2021-08-20 08:18:00|2778.11|2778.11|2778.28|2778.28|2778.28|2778.28|2778.11|2778.11|0
1629447490000|2021-08-20 08:18:10|2778.24|2778.24|2777.91|2777.91|2778.24|2778.24|2777.91|2777.91|0
1629447500000|2021-08-20 08:18:20|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1629447510000|2021-08-20 08:18:30|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|0
1629447520000|2021-08-20 08:18:40|2777.54|2777.54|2777.41|2777.41|2777.58|2777.58|2777.41|2777.41|0
1629447530000|2021-08-20 08:18:50|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|0
1629447540000|2021-08-20 08:19:00|2777.46|2777.46|2777.31|2777.31|2777.46|2777.46|2777.31|2777.31|0
1629447560000|2021-08-20 08:19:20|2777.27|2777.27|2776.99|2776.99|2777.27|2777.27|2776.93|2776.93|0
1629447570000|2021-08-20 08:19:30|2777.05|2777.05|2777.09|2777.09|2777.09|2777.09|2777.05|2777.05|0
1629447600000|2021-08-20 08:20:00|2777.08|2777.08|2776.86|2776.86|2777.08|2777.08|2776.86|2776.86|0
1629447610000|2021-08-20 08:20:10|2776.83|2776.83|2776.81|2776.81|2776.83|2776.83|2776.81|2776.81|0
1629447620000|2021-08-20 08:20:20|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|2776.64|0
1629447630000|2021-08-20 08:20:30|2776.51|2776.51|2775.09|2775.09|2776.51|2776.51|2774.97|2774.97|0
1629447640000|2021-08-20 08:20:40|2775.26|2775.26|2774.98|2774.98|2775.26|2775.26|2774.98|2774.98|0
1629447650000|2021-08-20 08:20:50|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|2774.96|0
1629447660000|2021-08-20 08:21:00|2774.98|2774.98|2774.45|2774.45|2774.98|2774.98|2774.45|2774.45|0
1629447680000|2021-08-20 08:21:20|2774.61|2774.61|2776.17|2776.17|2776.18|2776.18|2774.61|2774.61|0
1629447690000|2021-08-20 08:21:30|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|2776.14|0
1629447710000|2021-08-20 08:21:50|2776.22|2776.22|2776.39|2776.39|2776.39|2776.39|2776.22|2776.22|0
1629447720000|2021-08-20 08:22:00|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|0
1629447730000|2021-08-20 08:22:10|2775.5|2775.5|2774.79|2774.79|2775.5|2775.5|2774.79|2774.79|0
1629447740000|2021-08-20 08:22:20|2774.96|2774.96|2775.62|2775.62|2775.62|2775.62|2774.96|2774.96|0
1629447750000|2021-08-20 08:22:30|2775.74|2775.74|2775.51|2775.51|2775.74|2775.74|2775.51|2775.51|0
1629447760000|2021-08-20 08:22:40|2775.69|2775.69|2775.77|2775.77|2775.77|2775.77|2775.69|2775.69|0
1629447790000|2021-08-20 08:23:10|2775.65|2775.65|2775.76|2775.76|2775.76|2775.76|2775.65|2775.65|0
1629447810000|2021-08-20 08:23:30|2775.89|2775.89|2775.95|2775.95|2776.01|2776.01|2775.89|2775.89|0
1629447840000|2021-08-20 08:24:00|2775.78|2775.78|2774.87|2774.87|2775.78|2775.78|2774.87|2774.87|0
1629447850000|2021-08-20 08:24:10|2774.81|2774.81|2775.01|2775.01|2775.01|2775.01|2774.48|2774.48|0
1629447860000|2021-08-20 08:24:20|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|0
1629447870000|2021-08-20 08:24:30|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|0
1629447880000|2021-08-20 08:24:40|2775.13|2775.13|2774.91|2774.91|2775.13|2775.13|2774.91|2774.91|0
1629447890000|2021-08-20 08:24:50|2775.02|2775.02|2775.18|2775.18|2775.18|2775.18|2775.02|2775.02|0
1629447900000|2021-08-20 08:25:00|2775.07|2775.07|2775.11|2775.11|2775.11|2775.11|2775.07|2775.07|0
1629447910000|2021-08-20 08:25:10|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1629447920000|2021-08-20 08:25:20|2775.33|2775.33|2776.18|2776.18|2776.18|2776.18|2775.33|2775.33|0
1629447940000|2021-08-20 08:25:40|2776.49|2776.49|2776.77|2776.77|2776.77|2776.77|2776.49|2776.49|0
1629447950000|2021-08-20 08:25:50|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1629447960000|2021-08-20 08:26:00|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.01|2777.01|0
1629447970000|2021-08-20 08:26:10|2777.1|2777.1|2777.19|2777.19|2777.19|2777.19|2777.1|2777.1|0
1629447980000|2021-08-20 08:26:20|2777.23|2777.23|2777.51|2777.51|2777.51|2777.51|2777.23|2777.23|0
1629447990000|2021-08-20 08:26:30|2777.34|2777.34|2777.17|2777.17|2777.34|2777.34|2777.17|2777.17|0
1629448000000|2021-08-20 08:26:40|2777.34|2777.34|2777.38|2777.38|2777.38|2777.38|2777.34|2777.34|0
1629448010000|2021-08-20 08:26:50|2777.44|2777.44|2777.44|2777.44|2777.44|2777.44|2777.44|2777.44|0
1629448020000|2021-08-20 08:27:00|2777.27|2777.27|2776.67|2776.67|2777.27|2777.27|2776.67|2776.67|0
1629448030000|2021-08-20 08:27:10|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|0
1629448040000|2021-08-20 08:27:20|2776.9|2776.9|2777.11|2777.11|2777.11|2777.11|2776.9|2776.9|0
1629448060000|2021-08-20 08:27:40|2777|2777|2776.83|2776.83|2777|2777|2776.83|2776.83|0
1629448070000|2021-08-20 08:27:50|2777|2777|2777|2777|2777|2777|2777|2777|0
1629448080000|2021-08-20 08:28:00|2776.94|2776.94|2777.27|2777.27|2777.27|2777.27|2776.94|2776.94|0
1629448090000|2021-08-20 08:28:10|2777.68|2777.68|2777.8|2777.8|2777.86|2777.86|2777.68|2777.68|0
1629448100000|2021-08-20 08:28:20|2777.84|2777.84|2778.22|2778.22|2778.22|2778.22|2777.84|2777.84|0
1629448110000|2021-08-20 08:28:30|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1629448120000|2021-08-20 08:28:40|2778.29|2778.29|2778.24|2778.24|2778.57|2778.57|2778.24|2778.24|0
1629448140000|2021-08-20 08:29:00|2777.74|2777.74|2777.61|2777.61|2777.74|2777.74|2777.61|2777.61|0
1629448150000|2021-08-20 08:29:10|2777.57|2777.57|2777.58|2777.58|2777.58|2777.58|2777.39|2777.39|0
1629448160000|2021-08-20 08:29:20|2777.63|2777.63|2777.67|2777.67|2777.67|2777.67|2777.63|2777.63|0
1629448190000|2021-08-20 08:29:50|2777.71|2777.71|2777.72|2777.72|2777.77|2777.77|2777.71|2777.71|0
1629448200000|2021-08-20 08:30:00|2777.83|2777.83|2777.69|2777.69|2777.83|2777.83|2777.69|2777.69|0
1629448210000|2021-08-20 08:30:10|2777.52|2777.52|2777.66|2777.66|2777.66|2777.66|2777.49|2777.49|0
1629448220000|2021-08-20 08:30:20|2777.65|2777.65|2777.03|2777.03|2777.65|2777.65|2777.03|2777.03|0
1629448240000|2021-08-20 08:30:40|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|0
1629448250000|2021-08-20 08:30:50|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1629448280000|2021-08-20 08:31:20|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1629448300000|2021-08-20 08:31:40|2777.25|2777.25|2777.3|2777.3|2777.3|2777.3|2777.25|2777.25|0
1629448310000|2021-08-20 08:31:50|2777.08|2777.08|2776.86|2776.86|2777.31|2777.31|2776.86|2776.86|0
1629448330000|2021-08-20 08:32:10|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|2776.82|0
1629448350000|2021-08-20 08:32:30|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|2776.87|0
1629448370000|2021-08-20 08:32:50|2776.82|2776.82|2776.9|2776.9|2776.9|2776.9|2776.82|2776.82|0
1629448390000|2021-08-20 08:33:10|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|0
1629448400000|2021-08-20 08:33:20|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|2777.32|0
1629448420000|2021-08-20 08:33:40|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|2777.23|0
1629448450000|2021-08-20 08:34:10|2777.4|2777.4|2778.35|2778.35|2778.35|2778.35|2777.4|2777.4|0
1629448460000|2021-08-20 08:34:20|2778.34|2778.34|2778.17|2778.17|2778.34|2778.34|2778.17|2778.17|0
1629448470000|2021-08-20 08:34:30|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|0
1629448480000|2021-08-20 08:34:40|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|0
1629448490000|2021-08-20 08:34:50|2777.93|2777.93|2777.82|2777.82|2777.93|2777.93|2777.82|2777.82|0
1629448500000|2021-08-20 08:35:00|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|2777.78|0
1629448510000|2021-08-20 08:35:10|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1629448530000|2021-08-20 08:35:30|2777.75|2777.75|2777.75|2777.75|2777.75|2777.75|2777.75|2777.75|0
1629448540000|2021-08-20 08:35:40|2777.86|2777.86|2777.9|2777.9|2777.9|2777.9|2777.86|2777.86|0
1629448550000|2021-08-20 08:35:50|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|2777.96|0
1629448560000|2021-08-20 08:36:00|2777.92|2777.92|2777.46|2777.46|2777.92|2777.92|2777.46|2777.46|0
1629448570000|2021-08-20 08:36:10|2777.35|2777.35|2777.3|2777.3|2777.35|2777.35|2777.3|2777.3|0
1629448580000|2021-08-20 08:36:20|2776.97|2776.97|2776.93|2776.93|2776.97|2776.97|2776.93|2776.93|0
1629448590000|2021-08-20 08:36:30|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|0
1629448600000|2021-08-20 08:36:40|2776.8|2776.8|2776.73|2776.73|2776.8|2776.8|2776.7|2776.7|0
1629448610000|2021-08-20 08:36:50|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|2776.68|0
1629448620000|2021-08-20 08:37:00|2776.63|2776.63|2776.63|2776.63|2776.63|2776.63|2776.63|2776.63|0
1629448630000|2021-08-20 08:37:10|2776.25|2776.25|2776.14|2776.14|2776.25|2776.25|2776.14|2776.14|0
1629448650000|2021-08-20 08:37:30|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|0
1629448660000|2021-08-20 08:37:40|2775.97|2775.97|2776.21|2776.21|2776.21|2776.21|2775.97|2775.97|0
1629448670000|2021-08-20 08:37:50|2776.58|2776.58|2776.75|2776.75|2776.75|2776.75|2776.58|2776.58|0
1629448680000|2021-08-20 08:38:00|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|2777.25|0
1629448690000|2021-08-20 08:38:10|2777.02|2777.02|2776.6|2776.6|2777.02|2777.02|2776.6|2776.6|0
1629448700000|2021-08-20 08:38:20|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|2776.72|0
1629448720000|2021-08-20 08:38:40|2776.77|2776.77|2777.63|2777.63|2777.63|2777.63|2776.77|2776.77|0
1629448730000|2021-08-20 08:38:50|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1629448740000|2021-08-20 08:39:00|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|2777.63|0
1629448760000|2021-08-20 08:39:20|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1629448770000|2021-08-20 08:39:30|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1629448790000|2021-08-20 08:39:50|2776.82|2776.82|2776.55|2776.55|2776.82|2776.82|2776.55|2776.55|0
1629448800000|2021-08-20 08:40:00|2776.88|2776.88|2776.82|2776.82|2777.11|2777.11|2776.82|2776.82|0
1629448810000|2021-08-20 08:40:10|2776.88|2776.88|2776.77|2776.77|2776.88|2776.88|2776.77|2776.77|0
1629448860000|2021-08-20 08:41:00|2776.21|2776.21|2776.32|2776.32|2776.32|2776.32|2776.21|2776.21|0
1629448880000|2021-08-20 08:41:20|2776.37|2776.37|2776.03|2776.03|2776.37|2776.37|2776.03|2776.03|0
1629448890000|2021-08-20 08:41:30|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|0
1629448900000|2021-08-20 08:41:40|2776.16|2776.16|2776.1|2776.1|2776.16|2776.16|2776.1|2776.1|0
1629448910000|2021-08-20 08:41:50|2776.14|2776.14|2776.31|2776.31|2776.31|2776.31|2776.14|2776.14|0
1629448920000|2021-08-20 08:42:00|2776.35|2776.35|2776.46|2776.46|2776.46|2776.46|2776.35|2776.35|0
1629448930000|2021-08-20 08:42:10|2776.42|2776.42|2776.47|2776.47|2776.47|2776.47|2776.42|2776.42|0
1629448940000|2021-08-20 08:42:20|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|2776.36|0
1629448950000|2021-08-20 08:42:30|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|2776.42|0
1629448960000|2021-08-20 08:42:40|2776.38|2776.38|2776.21|2776.21|2776.38|2776.38|2776.21|2776.21|0
1629448970000|2021-08-20 08:42:50|2776.38|2776.38|2776.39|2776.39|2776.39|2776.39|2776.38|2776.38|0
1629448980000|2021-08-20 08:43:00|2776.54|2776.54|2776.89|2776.89|2776.89|2776.89|2776.54|2776.54|0
1629448990000|2021-08-20 08:43:10|2777.23|2777.23|2777.42|2777.42|2777.48|2777.48|2777.23|2777.23|0
1629449000000|2021-08-20 08:43:20|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|0
1629449010000|2021-08-20 08:43:30|2777.55|2777.55|2778.21|2778.21|2778.21|2778.21|2777.55|2777.55|0
1629449020000|2021-08-20 08:43:40|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1629449040000|2021-08-20 08:44:00|2778.42|2778.42|2778.43|2778.43|2778.43|2778.43|2778.42|2778.42|0
1629449050000|2021-08-20 08:44:10|2778.59|2778.59|2778.44|2778.44|2778.59|2778.59|2778.44|2778.44|0
1629449060000|2021-08-20 08:44:20|2778.52|2778.52|2778.48|2778.48|2778.52|2778.52|2778.48|2778.48|0
1629449070000|2021-08-20 08:44:30|2778.42|2778.42|2778.31|2778.31|2778.42|2778.42|2778.31|2778.31|0
1629449090000|2021-08-20 08:44:50|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|0
1629449100000|2021-08-20 08:45:00|2777.76|2777.76|2777.01|2777.01|2777.76|2777.76|2777.01|2777.01|0
1629449110000|2021-08-20 08:45:10|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|2776.73|0
1629449120000|2021-08-20 08:45:20|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|0
1629449130000|2021-08-20 08:45:30|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|0
1629449140000|2021-08-20 08:45:40|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|0
1629449150000|2021-08-20 08:45:50|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|2777.91|0
1629449160000|2021-08-20 08:46:00|2778.08|2778.08|2778.07|2778.07|2778.08|2778.08|2778.03|2778.03|0
1629449170000|2021-08-20 08:46:10|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|2778.18|0
1629449180000|2021-08-20 08:46:20|2778.14|2778.14|2778.16|2778.16|2778.16|2778.16|2778.1|2778.1|0
1629449200000|2021-08-20 08:46:40|2778.24|2778.24|2778.46|2778.46|2778.46|2778.46|2778.24|2778.24|0
1629449210000|2021-08-20 08:46:50|2778.52|2778.52|2778.66|2778.66|2778.66|2778.66|2778.52|2778.52|0
1629449220000|2021-08-20 08:47:00|2778.33|2778.33|2778.32|2778.32|2778.33|2778.33|2778.27|2778.27|0
1629449230000|2021-08-20 08:47:10|2778.6|2778.6|2778.6|2778.6|2778.65|2778.65|2778.59|2778.59|0
1629449240000|2021-08-20 08:47:20|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1629449260000|2021-08-20 08:47:40|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|0
1629449270000|2021-08-20 08:47:50|2778.67|2778.67|2778.62|2778.62|2778.67|2778.67|2778.62|2778.62|0
1629449280000|2021-08-20 08:48:00|2778.67|2778.67|2778.37|2778.37|2778.67|2778.67|2778.37|2778.37|0
1629449290000|2021-08-20 08:48:10|2778.33|2778.33|2778.29|2778.29|2778.33|2778.33|2778.29|2778.29|0
1629449300000|2021-08-20 08:48:20|2778.4|2778.4|2778.52|2778.52|2778.69|2778.69|2778.4|2778.4|0
1629449310000|2021-08-20 08:48:30|2778.63|2778.63|2779.09|2779.09|2779.13|2779.13|2778.52|2778.52|0
1629449320000|2021-08-20 08:48:40|2779.15|2779.15|2779.23|2779.23|2779.23|2779.23|2779.15|2779.15|0
1629449340000|2021-08-20 08:49:00|2779.12|2779.12|2779.01|2779.01|2779.12|2779.12|2779.01|2779.01|0
1629449350000|2021-08-20 08:49:10|2779.07|2779.07|2778.7|2778.7|2779.07|2779.07|2778.7|2778.7|0
1629449360000|2021-08-20 08:49:20|2778.54|2778.54|2778.37|2778.37|2778.54|2778.54|2778.37|2778.37|0
1629449390000|2021-08-20 08:49:50|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|0
1629449400000|2021-08-20 08:50:00|2778.86|2778.86|2779.14|2779.14|2779.14|2779.14|2778.86|2778.86|0
1629449410000|2021-08-20 08:50:10|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|2779.09|0
1629449420000|2021-08-20 08:50:20|2779.03|2779.03|2778.98|2778.98|2779.03|2779.03|2778.98|2778.98|0
1629449430000|2021-08-20 08:50:30|2778.92|2778.92|2778.71|2778.71|2778.92|2778.92|2778.71|2778.71|0
1629449440000|2021-08-20 08:50:40|2778.88|2778.88|2778.5|2778.5|2778.88|2778.88|2778.5|2778.5|0
1629449450000|2021-08-20 08:50:50|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|2778.54|0
1629449460000|2021-08-20 08:51:00|2778.38|2778.38|2778.54|2778.54|2778.54|2778.54|2778.38|2778.38|0
1629449470000|2021-08-20 08:51:10|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|2778.66|0
1629449490000|2021-08-20 08:51:30|2778.77|2778.77|2778.85|2778.85|2778.85|2778.85|2778.77|2778.77|0
1629449510000|2021-08-20 08:51:50|2779.02|2779.02|2779.14|2779.14|2779.19|2779.19|2779.02|2779.02|0
1629449520000|2021-08-20 08:52:00|2779.3|2779.3|2779.47|2779.47|2779.47|2779.47|2779.3|2779.3|0
1629449530000|2021-08-20 08:52:10|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|0
1629449540000|2021-08-20 08:52:20|2779.31|2779.31|2779.49|2779.49|2779.49|2779.49|2779.14|2779.14|0
1629449560000|2021-08-20 08:52:40|2779.32|2779.32|2779.25|2779.25|2779.34|2779.34|2779.25|2779.25|0
1629449580000|2021-08-20 08:53:00|2778.91|2778.91|2778.8|2778.8|2778.91|2778.91|2778.8|2778.8|0
1629449590000|2021-08-20 08:53:10|2778.76|2778.76|2778.73|2778.73|2778.95|2778.95|2778.39|2778.39|0
1629449600000|2021-08-20 08:53:20|2778.83|2778.83|2778.89|2778.89|2778.89|2778.89|2778.83|2778.83|0
1629449610000|2021-08-20 08:53:30|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|0
1629449640000|2021-08-20 08:54:00|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1629449650000|2021-08-20 08:54:10|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|0
1629449660000|2021-08-20 08:54:20|2778.8|2778.8|2778.95|2778.95|2778.95|2778.95|2778.8|2778.8|0
1629449670000|2021-08-20 08:54:30|2778.78|2778.78|2778.61|2778.61|2778.78|2778.78|2778.61|2778.61|0
1629449680000|2021-08-20 08:54:40|2778.73|2778.73|2778.9|2778.9|2778.9|2778.9|2778.73|2778.73|0
1629449690000|2021-08-20 08:54:50|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|2778.56|0
1629449700000|2021-08-20 08:55:00|2778.51|2778.51|2778.71|2778.71|2778.71|2778.71|2778.51|2778.51|0
1629449710000|2021-08-20 08:55:10|2778.8|2778.8|2779.08|2779.08|2779.08|2779.08|2778.8|2778.8|0
1629449720000|2021-08-20 08:55:20|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|0
1629449730000|2021-08-20 08:55:30|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|2779.19|0
1629449750000|2021-08-20 08:55:50|2780.12|2780.12|2780.44|2780.44|2780.44|2780.44|2780.01|2780.01|0
1629449760000|2021-08-20 08:56:00|2780.5|2780.5|2780.27|2780.27|2780.5|2780.5|2780.27|2780.27|0
1629449780000|2021-08-20 08:56:20|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|0
1629449790000|2021-08-20 08:56:30|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|0
1629449820000|2021-08-20 08:57:00|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1629449830000|2021-08-20 08:57:10|2780.54|2780.54|2781.33|2781.33|2781.33|2781.33|2780.43|2780.43|0
1629449840000|2021-08-20 08:57:20|2781.41|2781.41|2781.51|2781.51|2781.51|2781.51|2781.41|2781.41|0
1629449850000|2021-08-20 08:57:30|2781.67|2781.67|2781.56|2781.56|2781.72|2781.72|2781.56|2781.56|0
1629449880000|2021-08-20 08:58:00|2781.57|2781.57|2781.43|2781.43|2781.57|2781.57|2781.4|2781.4|0
1629449890000|2021-08-20 08:58:10|2781.49|2781.49|2781.4|2781.4|2781.49|2781.49|2781.4|2781.4|0
1629449900000|2021-08-20 08:58:20|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1629449910000|2021-08-20 08:58:30|2781.12|2781.12|2781.12|2781.12|2781.12|2781.12|2781.12|2781.12|0
1629449920000|2021-08-20 08:58:40|2781.04|2781.04|2780.95|2780.95|2781.04|2781.04|2780.95|2780.95|0
1629449930000|2021-08-20 08:58:50|2780.87|2780.87|2780.31|2780.31|2780.87|2780.87|2780.31|2780.31|0
1629449940000|2021-08-20 08:59:00|2780.29|2780.29|2780.12|2780.12|2780.29|2780.29|2780.12|2780.12|0
1629449960000|2021-08-20 08:59:20|2779.95|2779.95|2779.78|2779.78|2779.95|2779.95|2779.78|2779.78|0
1629449970000|2021-08-20 08:59:30|2779.25|2779.25|2779.24|2779.24|2779.25|2779.25|2779.24|2779.24|0
1629449980000|2021-08-20 08:59:40|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|2779.16|0
1629449990000|2021-08-20 08:59:50|2779.49|2779.49|2779.26|2779.26|2779.49|2779.49|2779.26|2779.26|0
1629450000000|2021-08-20 09:00:00|2779.15|2779.15|2779.08|2779.08|2779.15|2779.15|2779.08|2779.08|0
1629450010000|2021-08-20 09:00:10|2779.17|2779.17|2779.08|2779.08|2779.17|2779.17|2779.08|2779.08|0
1629450030000|2021-08-20 09:00:30|2779.14|2779.14|2779.03|2779.03|2779.14|2779.14|2779.03|2779.03|0
1629450040000|2021-08-20 09:00:40|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|2779.02|0
1629450050000|2021-08-20 09:00:50|2779.1|2779.1|2779.82|2779.82|2779.82|2779.82|2779.1|2779.1|0
1629450070000|2021-08-20 09:01:10|2779.84|2779.84|2779.96|2779.96|2779.96|2779.96|2779.84|2779.84|0
1629450100000|2021-08-20 09:01:40|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|2780.01|0
1629450110000|2021-08-20 09:01:50|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1629450120000|2021-08-20 09:02:00|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|2779.78|0
1629450130000|2021-08-20 09:02:10|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1629450140000|2021-08-20 09:02:20|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|0
1629450160000|2021-08-20 09:02:40|2779.61|2779.61|2779.42|2779.42|2779.61|2779.61|2779.42|2779.42|0
1629450180000|2021-08-20 09:03:00|2779.54|2779.54|2779.7|2779.7|2779.7|2779.7|2779.54|2779.54|0
1629450190000|2021-08-20 09:03:10|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|2779.87|0
1629450210000|2021-08-20 09:03:30|2779.96|2779.96|2780.24|2780.24|2780.24|2780.24|2779.96|2779.96|0
1629450220000|2021-08-20 09:03:40|2780.53|2780.53|2780.53|2780.53|2780.59|2780.59|2780.53|2780.53|0
1629450230000|2021-08-20 09:03:50|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|2780.57|0
1629450240000|2021-08-20 09:04:00|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|0
1629450250000|2021-08-20 09:04:10|2781.06|2781.06|2781.17|2781.17|2781.17|2781.17|2781.06|2781.06|0
1629450280000|2021-08-20 09:04:40|2782.17|2782.17|2782.09|2782.09|2782.28|2782.28|2782.09|2782.09|0
1629450290000|2021-08-20 09:04:50|2782.03|2782.03|2781.6|2781.6|2782.03|2782.03|2781.6|2781.6|0
1629450300000|2021-08-20 09:05:00|2781.72|2781.72|2781.35|2781.35|2781.72|2781.72|2781.29|2781.29|0
1629450310000|2021-08-20 09:05:10|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|2781.5|0
1629450320000|2021-08-20 09:05:20|2781.45|2781.45|2781.56|2781.56|2781.56|2781.56|2781.45|2781.45|0
1629450330000|2021-08-20 09:05:30|2781.51|2781.51|2781.67|2781.67|2781.67|2781.67|2781.51|2781.51|0
1629450340000|2021-08-20 09:05:40|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|0
1629450350000|2021-08-20 09:05:50|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1629450360000|2021-08-20 09:06:00|2781.73|2781.73|2781.67|2781.67|2781.79|2781.79|2781.67|2781.67|0
1629450370000|2021-08-20 09:06:10|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|2781.76|0
1629450390000|2021-08-20 09:06:30|2781.81|2781.81|2781.65|2781.65|2781.81|2781.81|2781.65|2781.65|0
1629450400000|2021-08-20 09:06:40|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1629450410000|2021-08-20 09:06:50|2781.48|2781.48|2781.75|2781.75|2781.75|2781.75|2781.48|2781.48|0
1629450420000|2021-08-20 09:07:00|2781.79|2781.79|2781.69|2781.69|2781.79|2781.79|2781.69|2781.69|0
1629450430000|2021-08-20 09:07:10|2781.65|2781.65|2781.36|2781.36|2781.69|2781.69|2781.36|2781.36|0
1629450440000|2021-08-20 09:07:20|2781.32|2781.32|2781.32|2781.32|2781.37|2781.37|2781.26|2781.26|0
1629450450000|2021-08-20 09:07:30|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|2781.26|0
1629450460000|2021-08-20 09:07:40|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|0
1629450480000|2021-08-20 09:08:00|2781.28|2781.28|2781.29|2781.29|2781.29|2781.29|2781.23|2781.23|0
1629450490000|2021-08-20 09:08:10|2781.4|2781.4|2781.35|2781.35|2781.4|2781.4|2781.29|2781.29|0
1629450500000|2021-08-20 09:08:20|2781.41|2781.41|2781.45|2781.45|2781.45|2781.45|2781.41|2781.41|0
1629450510000|2021-08-20 09:08:30|2781.41|2781.41|2781.18|2781.18|2781.41|2781.41|2781.18|2781.18|0
1629450520000|2021-08-20 09:08:40|2781.13|2781.13|2780.35|2780.35|2781.13|2781.13|2780.35|2780.35|0
1629450530000|2021-08-20 09:08:50|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1629450570000|2021-08-20 09:09:30|2780.25|2780.25|2780.25|2780.25|2780.25|2780.25|2780.25|2780.25|0
1629450580000|2021-08-20 09:09:40|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|0
1629450590000|2021-08-20 09:09:50|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1629450650000|2021-08-20 09:10:50|2780.41|2780.41|2780.45|2780.45|2780.45|2780.45|2780.41|2780.41|0
1629450700000|2021-08-20 09:11:40|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|2780.41|0
1629450810000|2021-08-20 09:13:30|2780.38|2780.38|2780.37|2780.37|2780.38|2780.38|2780.37|2780.37|0
1629450900000|2021-08-20 09:15:00|2780.38|2780.38|2780.12|2780.12|2780.38|2780.38|2780.12|2780.12|0
1629450910000|2021-08-20 09:15:10|2780.21|2780.21|2778.33|2778.33|2780.21|2780.21|2778.33|2778.33|0
1629450920000|2021-08-20 09:15:20|2777.78|2777.78|2776.79|2776.79|2778.83|2778.83|2776.79|2776.79|0
1629450930000|2021-08-20 09:15:30|2776.69|2776.69|2776.45|2776.45|2776.69|2776.69|2776.14|2776.14|0
1629450940000|2021-08-20 09:15:40|2776.34|2776.34|2776.59|2776.59|2776.63|2776.63|2776|2776|0
1629450950000|2021-08-20 09:15:50|2776.48|2776.48|2776.81|2776.81|2776.89|2776.89|2776.48|2776.48|0
1629450960000|2021-08-20 09:16:00|2776.92|2776.92|2776.91|2776.91|2776.97|2776.97|2776.8|2776.8|0
1629450970000|2021-08-20 09:16:10|2776.97|2776.97|2776.36|2776.36|2776.97|2776.97|2776.36|2776.36|0
1629450980000|2021-08-20 09:16:20|2776.25|2776.25|2776.01|2776.01|2776.25|2776.25|2775.9|2775.9|0
1629450990000|2021-08-20 09:16:30|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|0
1629451000000|2021-08-20 09:16:40|2776.14|2776.14|2775.44|2775.44|2776.18|2776.18|2775.44|2775.44|0
1629451010000|2021-08-20 09:16:50|2775.5|2775.5|2775.61|2775.61|2775.61|2775.61|2775.5|2775.5|0
1629451020000|2021-08-20 09:17:00|2775.72|2775.72|2775.83|2775.83|2775.83|2775.83|2775.72|2775.72|0
1629451030000|2021-08-20 09:17:10|2775.87|2775.87|2776.08|2776.08|2776.08|2776.08|2775.87|2775.87|0
1629451040000|2021-08-20 09:17:20|2776.14|2776.14|2776.74|2776.74|2776.74|2776.74|2776.08|2776.08|0
1629451050000|2021-08-20 09:17:30|2776.84|2776.84|2776.89|2776.89|2776.95|2776.95|2776.84|2776.84|0
1629451060000|2021-08-20 09:17:40|2776.67|2776.67|2776.3|2776.3|2776.67|2776.67|2776.3|2776.3|0
1629451070000|2021-08-20 09:17:50|2776.21|2776.21|2776.16|2776.16|2776.21|2776.21|2776.16|2776.16|0
1629451080000|2021-08-20 09:18:00|2776.14|2776.14|2776.03|2776.03|2776.14|2776.14|2776.03|2776.03|0
1629451100000|2021-08-20 09:18:20|2776.09|2776.09|2776.26|2776.26|2776.26|2776.26|2776.09|2776.09|0
1629451110000|2021-08-20 09:18:30|2776.75|2776.75|2776.64|2776.64|2776.75|2776.75|2776.64|2776.64|0
1629451120000|2021-08-20 09:18:40|2776.75|2776.75|2776.17|2776.17|2776.75|2776.75|2776.17|2776.17|0
1629451130000|2021-08-20 09:18:50|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|0
1629451140000|2021-08-20 09:19:00|2775.71|2775.71|2775.07|2775.07|2775.71|2775.71|2775.07|2775.07|0
1629451150000|2021-08-20 09:19:10|2775.02|2775.02|2774.95|2774.95|2775.02|2775.02|2774.95|2774.95|0
1629451160000|2021-08-20 09:19:20|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|0
1629451170000|2021-08-20 09:19:30|2774.94|2774.94|2774.89|2774.89|2774.94|2774.94|2774.89|2774.89|0
1629451180000|2021-08-20 09:19:40|2775.12|2775.12|2775.23|2775.23|2775.23|2775.23|2775.06|2775.06|0
1629451190000|2021-08-20 09:19:50|2775|2775|2774.45|2774.45|2775|2775|2774.45|2774.45|0
1629451200000|2021-08-20 09:20:00|2774.42|2774.42|2774.28|2774.28|2774.42|2774.42|2774.28|2774.28|0
1629451210000|2021-08-20 09:20:10|2774.19|2774.19|2774.07|2774.07|2774.25|2774.25|2774.07|2774.07|0
1629451220000|2021-08-20 09:20:20|2774.18|2774.18|2774.27|2774.27|2774.27|2774.27|2774.18|2774.18|0
1629451230000|2021-08-20 09:20:30|2774.93|2774.93|2774.99|2774.99|2774.99|2774.99|2774.93|2774.93|0
1629451250000|2021-08-20 09:20:50|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|0
1629451260000|2021-08-20 09:21:00|2775.06|2775.06|2775.22|2775.22|2775.22|2775.22|2774.95|2774.95|0
1629451270000|2021-08-20 09:21:10|2775.28|2775.28|2775.48|2775.48|2775.48|2775.48|2775.28|2775.28|0
1629451280000|2021-08-20 09:21:20|2775.5|2775.5|2775.46|2775.46|2775.57|2775.57|2775.46|2775.46|0
1629451290000|2021-08-20 09:21:30|2775.37|2775.37|2775.33|2775.33|2775.37|2775.37|2775.33|2775.33|0
1629451300000|2021-08-20 09:21:40|2775.41|2775.41|2775.55|2775.55|2775.55|2775.55|2775.41|2775.41|0
1629451310000|2021-08-20 09:21:50|2775.61|2775.61|2775.87|2775.87|2775.87|2775.87|2775.61|2775.61|0
1629451360000|2021-08-20 09:22:40|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1629451370000|2021-08-20 09:22:50|2775.93|2775.93|2776.1|2776.1|2776.21|2776.21|2775.93|2775.93|0
1629451390000|2021-08-20 09:23:10|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|2775.99|0
1629451420000|2021-08-20 09:23:40|2776.04|2776.04|2775.99|2775.99|2776.04|2776.04|2775.99|2775.99|0
1629451430000|2021-08-20 09:23:50|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|0
1629451440000|2021-08-20 09:24:00|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1629451450000|2021-08-20 09:24:10|2776.17|2776.17|2775.46|2775.46|2776.17|2776.17|2775.46|2775.46|0
1629451480000|2021-08-20 09:24:40|2775.63|2775.63|2775.8|2775.8|2775.8|2775.8|2775.63|2775.63|0
1629451490000|2021-08-20 09:24:50|2775.96|2775.96|2776.06|2776.06|2776.08|2776.08|2775.96|2775.96|0
1629451500000|2021-08-20 09:25:00|2776.02|2776.02|2775.47|2775.47|2776.02|2776.02|2775.47|2775.47|0
1629451510000|2021-08-20 09:25:10|2775.52|2775.52|2775.75|2775.75|2775.75|2775.75|2775.52|2775.52|0
1629451520000|2021-08-20 09:25:20|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|2775.79|0
1629451530000|2021-08-20 09:25:30|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|0
1629451550000|2021-08-20 09:25:50|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|0
1629451560000|2021-08-20 09:26:00|2776.49|2776.49|2776.69|2776.69|2776.69|2776.69|2776.49|2776.49|0
1629451570000|2021-08-20 09:26:10|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|0
1629451580000|2021-08-20 09:26:20|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1629451650000|2021-08-20 09:27:30|2776.34|2776.34|2776.5|2776.5|2776.5|2776.5|2776.34|2776.34|0
1629451670000|2021-08-20 09:27:50|2776.62|2776.62|2776.8|2776.8|2776.8|2776.8|2776.62|2776.62|0
1629451680000|2021-08-20 09:28:00|2777.3|2777.3|2777.56|2777.56|2777.56|2777.56|2777.3|2777.3|0
1629451700000|2021-08-20 09:28:20|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1629451710000|2021-08-20 09:28:30|2777.63|2777.63|2777.62|2777.62|2777.64|2777.64|2777.53|2777.53|0
1629451760000|2021-08-20 09:29:20|2778.45|2778.45|2778.81|2778.81|2778.81|2778.81|2778.45|2778.45|0
1629451800000|2021-08-20 09:30:00|2778.7|2778.7|2778.65|2778.65|2778.7|2778.7|2778.65|2778.65|0
1629451810000|2021-08-20 09:30:10|2778.61|2778.61|2777.91|2777.91|2778.61|2778.61|2777.74|2777.74|0
1629451820000|2021-08-20 09:30:20|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|0
1629451830000|2021-08-20 09:30:30|2778.13|2778.13|2779.31|2779.31|2779.31|2779.31|2778.13|2778.13|0
1629451860000|2021-08-20 09:31:00|2779.15|2779.15|2778.82|2778.82|2779.15|2779.15|2778.76|2778.76|0
1629451870000|2021-08-20 09:31:10|2778.76|2778.76|2777.01|2777.01|2778.76|2778.76|2777.01|2777.01|0
1629451880000|2021-08-20 09:31:20|2777.07|2777.07|2777.03|2777.03|2777.07|2777.07|2777.03|2777.03|0
1629451920000|2021-08-20 09:32:00|2776.8|2776.8|2776.17|2776.17|2776.8|2776.8|2776.17|2776.17|0
1629451930000|2021-08-20 09:32:10|2776.11|2776.11|2775.99|2775.99|2776.11|2776.11|2775.99|2775.99|0
1629451940000|2021-08-20 09:32:20|2776.01|2776.01|2776.73|2776.73|2776.73|2776.73|2775.93|2775.93|0
1629451950000|2021-08-20 09:32:30|2776.77|2776.77|2776.64|2776.64|2776.82|2776.82|2776.64|2776.64|0
1629451970000|2021-08-20 09:32:50|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|0
1629451980000|2021-08-20 09:33:00|2776.72|2776.72|2777|2777|2777|2777|2776.72|2776.72|0
1629451990000|2021-08-20 09:33:10|2776.94|2776.94|2776.94|2776.94|2776.94|2776.94|2776.94|2776.94|0
1629452010000|2021-08-20 09:33:30|2776.89|2776.89|2777.64|2777.64|2777.64|2777.64|2776.89|2776.89|0
1629452020000|2021-08-20 09:33:40|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|2777.58|0
1629452040000|2021-08-20 09:34:00|2777.61|2777.61|2777.81|2777.81|2777.81|2777.81|2777.61|2777.61|0
1629452050000|2021-08-20 09:34:10|2777.76|2777.76|2778.01|2778.01|2778.01|2778.01|2777.76|2777.76|0
1629452060000|2021-08-20 09:34:20|2778.12|2778.12|2778.04|2778.04|2778.12|2778.12|2778.01|2778.01|0
1629452080000|2021-08-20 09:34:40|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|2778.2|0
1629452090000|2021-08-20 09:34:50|2778.31|2778.31|2778.97|2778.97|2778.97|2778.97|2778.31|2778.31|0
1629452100000|2021-08-20 09:35:00|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|2778.91|0
1629452110000|2021-08-20 09:35:10|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1629452120000|2021-08-20 09:35:20|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|2779.13|0
1629452130000|2021-08-20 09:35:30|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1629452140000|2021-08-20 09:35:40|2779.22|2779.22|2779.71|2779.71|2779.71|2779.71|2779.22|2779.22|0
1629452150000|2021-08-20 09:35:50|2779.82|2779.82|2779.87|2779.87|2779.87|2779.87|2779.76|2779.76|0
1629452160000|2021-08-20 09:36:00|2779.94|2779.94|2780.29|2780.29|2780.29|2780.29|2779.94|2779.94|0
1629452170000|2021-08-20 09:36:10|2780.4|2780.4|2780.68|2780.68|2780.68|2780.68|2780.4|2780.4|0
1629452190000|2021-08-20 09:36:30|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|2780.73|0
1629452200000|2021-08-20 09:36:40|2780.82|2780.82|2781.09|2781.09|2781.09|2781.09|2780.82|2780.82|0
1629452210000|2021-08-20 09:36:50|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1629452220000|2021-08-20 09:37:00|2782.36|2782.36|2782.14|2782.14|2782.36|2782.36|2781.97|2781.97|0
1629452230000|2021-08-20 09:37:10|2782.31|2782.31|2781.87|2781.87|2782.31|2782.31|2781.87|2781.87|0
1629452240000|2021-08-20 09:37:20|2782.04|2782.04|2781.93|2781.93|2782.04|2782.04|2781.93|2781.93|0
1629452250000|2021-08-20 09:37:30|2781.97|2781.97|2782.08|2782.08|2782.08|2782.08|2781.97|2781.97|0
1629452260000|2021-08-20 09:37:40|2782.04|2782.04|2781.92|2781.92|2782.04|2782.04|2781.92|2781.92|0
1629452270000|2021-08-20 09:37:50|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1629452290000|2021-08-20 09:38:10|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|0
1629452310000|2021-08-20 09:38:30|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|0
1629452320000|2021-08-20 09:38:40|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1629452330000|2021-08-20 09:38:50|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|2781.86|0
1629452360000|2021-08-20 09:39:20|2782.25|2782.25|2782.56|2782.56|2782.56|2782.56|2782.25|2782.25|0
1629452370000|2021-08-20 09:39:30|2782.52|2782.52|2782.74|2782.74|2782.74|2782.74|2782.48|2782.48|0
1629452380000|2021-08-20 09:39:40|2782.83|2782.83|2782.95|2782.95|2782.95|2782.95|2782.83|2782.83|0
1629452390000|2021-08-20 09:39:50|2783.04|2783.04|2783.2|2783.2|2783.2|2783.2|2783.04|2783.04|0
1629452400000|2021-08-20 09:40:00|2783.24|2783.24|2783.53|2783.53|2783.53|2783.53|2783.24|2783.24|0
1629452420000|2021-08-20 09:40:20|2783.36|2783.36|2784.69|2784.69|2784.69|2784.69|2783.36|2783.36|0
1629452440000|2021-08-20 09:40:40|2784.57|2784.57|2784.68|2784.68|2784.68|2784.68|2784.57|2784.57|0
1629452450000|2021-08-20 09:40:50|2784.67|2784.67|2784.76|2784.76|2784.76|2784.76|2784.65|2784.65|0
1629452460000|2021-08-20 09:41:00|2784.87|2784.87|2784.65|2784.65|2784.93|2784.93|2784.59|2784.59|0
1629452470000|2021-08-20 09:41:10|2784.54|2784.54|2784.71|2784.71|2784.71|2784.71|2784.48|2784.48|0
1629452480000|2021-08-20 09:41:20|2784.63|2784.63|2784.38|2784.38|2784.63|2784.63|2784.38|2784.38|0
1629452490000|2021-08-20 09:41:30|2784.34|2784.34|2784.17|2784.17|2784.34|2784.34|2784.17|2784.17|0
1629452500000|2021-08-20 09:41:40|2784.28|2784.28|2784.28|2784.28|2784.28|2784.28|2784.28|2784.28|0
1629452530000|2021-08-20 09:42:10|2784.05|2784.05|2784.01|2784.01|2784.13|2784.13|2784.01|2784.01|0
1629452540000|2021-08-20 09:42:20|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1629452560000|2021-08-20 09:42:40|2783.64|2783.64|2783.73|2783.73|2783.8|2783.8|2783.64|2783.64|0
1629452570000|2021-08-20 09:42:50|2783.67|2783.67|2783.05|2783.05|2783.67|2783.67|2782.99|2782.99|0
1629452610000|2021-08-20 09:43:30|2783.38|2783.38|2783.05|2783.05|2783.38|2783.38|2783.05|2783.05|0
1629452630000|2021-08-20 09:43:50|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|2783.01|0
1629452650000|2021-08-20 09:44:10|2783.17|2783.17|2783.08|2783.08|2783.17|2783.17|2783|2783|0
1629452660000|2021-08-20 09:44:20|2783|2783|2783|2783|2783|2783|2783|2783|0
1629452680000|2021-08-20 09:44:40|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|2782.99|0
1629452690000|2021-08-20 09:44:50|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1629452700000|2021-08-20 09:45:00|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1629452710000|2021-08-20 09:45:10|2782.79|2782.79|2782.39|2782.39|2782.79|2782.79|2782.39|2782.39|0
1629452720000|2021-08-20 09:45:20|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|0
1629452730000|2021-08-20 09:45:30|2782.39|2782.39|2782.31|2782.31|2782.39|2782.39|2782.31|2782.31|0
1629452740000|2021-08-20 09:45:40|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1629452760000|2021-08-20 09:46:00|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1629452770000|2021-08-20 09:46:10|2782.29|2782.29|2782.03|2782.03|2782.29|2782.29|2782.03|2782.03|0
1629452790000|2021-08-20 09:46:30|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1629452800000|2021-08-20 09:46:40|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1629452810000|2021-08-20 09:46:50|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|2782.11|0
1629452840000|2021-08-20 09:47:20|2781.83|2781.83|2781.5|2781.5|2781.83|2781.83|2781.5|2781.5|0
1629452850000|2021-08-20 09:47:30|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|2781.46|0
1629452860000|2021-08-20 09:47:40|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|0
1629452880000|2021-08-20 09:48:00|2781.4|2781.4|2781.52|2781.52|2781.52|2781.52|2781.4|2781.4|0
1629452900000|2021-08-20 09:48:20|2781.24|2781.24|2780.41|2780.41|2781.24|2781.24|2780.41|2780.41|0
1629452910000|2021-08-20 09:48:30|2780.37|2780.37|2780.34|2780.34|2780.37|2780.37|2780.34|2780.34|0
1629452920000|2021-08-20 09:48:40|2780.26|2780.26|2780.3|2780.3|2780.3|2780.3|2780.26|2780.26|0
1629452930000|2021-08-20 09:48:50|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|2780.21|0
1629452940000|2021-08-20 09:49:00|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|2780.16|0
1629452950000|2021-08-20 09:49:10|2779.82|2779.82|2779.82|2779.82|2779.82|2779.82|2779.66|2779.66|0
1629452960000|2021-08-20 09:49:20|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1629452970000|2021-08-20 09:49:30|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|0
1629452980000|2021-08-20 09:49:40|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|0
1629452990000|2021-08-20 09:49:50|2779.04|2779.04|2778.42|2778.42|2779.27|2779.27|2778.42|2778.42|0
1629453000000|2021-08-20 09:50:00|2778.44|2778.44|2778.99|2778.99|2779.04|2779.04|2778.44|2778.44|0
1629453010000|2021-08-20 09:50:10|2779.48|2779.48|2778.53|2778.53|2779.65|2779.65|2778.53|2778.53|0
1629453020000|2021-08-20 09:50:20|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|0
1629453040000|2021-08-20 09:50:40|2778.18|2778.18|2776.99|2776.99|2778.18|2778.18|2776.82|2776.82|0
1629453050000|2021-08-20 09:50:50|2775.67|2775.67|2775.67|2775.67|2775.67|2775.67|2775.67|2775.67|0
1629453060000|2021-08-20 09:51:00|2775.58|2775.58|2775.56|2775.56|2775.58|2775.58|2775.56|2775.56|0
1629453070000|2021-08-20 09:51:10|2775.73|2775.73|2775.13|2775.13|2775.73|2775.73|2775.13|2775.13|0
1629453080000|2021-08-20 09:51:20|2775.63|2775.63|2774.32|2774.32|2775.63|2775.63|2774.32|2774.32|0
1629453090000|2021-08-20 09:51:30|2774.33|2774.33|2774.72|2774.72|2774.72|2774.72|2774.33|2774.33|0
1629453100000|2021-08-20 09:51:40|2774.44|2774.44|2774.89|2774.89|2774.89|2774.89|2774.44|2774.44|0
1629453110000|2021-08-20 09:51:50|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|2773.96|0
1629453120000|2021-08-20 09:52:00|2774.04|2774.04|2774.29|2774.29|2774.29|2774.29|2774.04|2774.04|0
1629453130000|2021-08-20 09:52:10|2774.4|2774.4|2774.32|2774.32|2774.57|2774.57|2774.32|2774.32|0
1629453140000|2021-08-20 09:52:20|2774.28|2774.28|2773.61|2773.61|2774.34|2774.34|2773.61|2773.61|0
1629453150000|2021-08-20 09:52:30|2773.57|2773.57|2773.63|2773.63|2773.64|2773.64|2773.56|2773.56|0
1629453160000|2021-08-20 09:52:40|2773.96|2773.96|2773.55|2773.55|2773.96|2773.96|2773.38|2773.38|0
1629453170000|2021-08-20 09:52:50|2773.72|2773.72|2773.19|2773.19|2773.72|2773.72|2773.19|2773.19|0
1629453180000|2021-08-20 09:53:00|2773.18|2773.18|2773.24|2773.24|2773.41|2773.41|2773.17|2773.17|0
1629453190000|2021-08-20 09:53:10|2773.46|2773.46|2773.25|2773.25|2773.8|2773.8|2772.88|2772.88|0
1629453200000|2021-08-20 09:53:20|2773.13|2773.13|2772.44|2772.44|2773.24|2773.24|2772.44|2772.44|0
1629453210000|2021-08-20 09:53:30|2772.27|2772.27|2772.16|2772.16|2772.27|2772.27|2772.1|2772.1|0
1629453220000|2021-08-20 09:53:40|2771.5|2771.5|2771.69|2771.69|2771.69|2771.69|2771.49|2771.49|0
1629453230000|2021-08-20 09:53:50|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1629453240000|2021-08-20 09:54:00|2771.16|2771.16|2771.71|2771.71|2771.71|2771.71|2771.15|2771.15|0
1629453250000|2021-08-20 09:54:10|2771.79|2771.79|2771.56|2771.56|2771.79|2771.79|2771.39|2771.39|0
1629453260000|2021-08-20 09:54:20|2771.95|2771.95|2772.5|2772.5|2772.88|2772.88|2771.95|2771.95|0
1629453270000|2021-08-20 09:54:30|2772.03|2772.03|2772.03|2772.03|2772.19|2772.19|2772.03|2772.03|0
1629453280000|2021-08-20 09:54:40|2771.97|2771.97|2771.6|2771.6|2771.97|2771.97|2771.37|2771.37|0
1629453290000|2021-08-20 09:54:50|2771.85|2771.85|2771.59|2771.59|2772.02|2772.02|2771.59|2771.59|0
1629453300000|2021-08-20 09:55:00|2771.63|2771.63|2771.67|2771.67|2771.67|2771.67|2771.62|2771.62|0
1629453310000|2021-08-20 09:55:10|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|0
1629453320000|2021-08-20 09:55:20|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|0
1629453330000|2021-08-20 09:55:30|2771.85|2771.85|2771.74|2771.74|2771.85|2771.85|2771.69|2771.69|0
1629453340000|2021-08-20 09:55:40|2771.83|2771.83|2771.46|2771.46|2771.83|2771.83|2771.42|2771.42|0
1629453350000|2021-08-20 09:55:50|2771.4|2771.4|2770.77|2770.77|2771.4|2771.4|2770.77|2770.77|0
1629453360000|2021-08-20 09:56:00|2770.73|2770.73|2770.69|2770.69|2770.73|2770.73|2770.69|2770.69|0
1629453370000|2021-08-20 09:56:10|2770.65|2770.65|2770.15|2770.15|2770.99|2770.99|2770.09|2770.09|0
1629453380000|2021-08-20 09:56:20|2770.27|2770.27|2769.78|2769.78|2770.3|2770.3|2769.78|2769.78|0
1629453390000|2021-08-20 09:56:30|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|0
1629453400000|2021-08-20 09:56:40|2770.67|2770.67|2769.57|2769.57|2770.67|2770.67|2769.57|2769.57|0
1629453410000|2021-08-20 09:56:50|2769.62|2769.62|2769.44|2769.44|2770.23|2770.23|2769.44|2769.44|0
1629453420000|2021-08-20 09:57:00|2769.6|2769.6|2769.69|2769.69|2769.69|2769.69|2769.6|2769.6|0
1629453430000|2021-08-20 09:57:10|2770.56|2770.56|2771.12|2771.12|2771.12|2771.12|2770.56|2770.56|0
1629453440000|2021-08-20 09:57:20|2771.23|2771.23|2771.02|2771.02|2771.88|2771.88|2771.02|2771.02|0
1629453450000|2021-08-20 09:57:30|2771.14|2771.14|2771.93|2771.93|2771.93|2771.93|2771.13|2771.13|0
1629453460000|2021-08-20 09:57:40|2772.26|2772.26|2771.64|2771.64|2772.44|2772.44|2771.64|2771.64|0
1629453470000|2021-08-20 09:57:50|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|0
1629453480000|2021-08-20 09:58:00|2771.31|2771.31|2771.17|2771.17|2771.36|2771.36|2771.17|2771.17|0
1629453490000|2021-08-20 09:58:10|2771.25|2771.25|2770.97|2770.97|2771.83|2771.83|2770.97|2770.97|0
1629453500000|2021-08-20 09:58:20|2771.14|2771.14|2770.91|2770.91|2771.2|2771.2|2770.91|2770.91|0
1629453510000|2021-08-20 09:58:30|2770.95|2770.95|2771.12|2771.12|2771.12|2771.12|2770.95|2770.95|0
1629453520000|2021-08-20 09:58:40|2771.08|2771.08|2770.49|2770.49|2771.12|2771.12|2770.43|2770.43|0
1629453530000|2021-08-20 09:58:50|2770.71|2770.71|2770.65|2770.65|2771.21|2771.21|2770.65|2770.65|0
1629453540000|2021-08-20 09:59:00|2771.2|2771.2|2772.2|2772.2|2772.2|2772.2|2771.2|2771.2|0
1629453550000|2021-08-20 09:59:10|2772.24|2772.24|2771.18|2771.18|2772.26|2772.26|2771.18|2771.18|0
1629453560000|2021-08-20 09:59:20|2771.17|2771.17|2770.52|2770.52|2771.17|2771.17|2770.52|2770.52|0
1629453570000|2021-08-20 09:59:30|2771.18|2771.18|2771.24|2771.24|2771.45|2771.45|2771.18|2771.18|0
1629453580000|2021-08-20 09:59:40|2771.4|2771.4|2770.39|2770.39|2771.4|2771.4|2770.31|2770.31|0
1629453590000|2021-08-20 09:59:50|2771.05|2771.05|2770.49|2770.49|2771.37|2771.37|2770.49|2770.49|0
1629453600000|2021-08-20 10:00:00|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|2770.82|0
1629453610000|2021-08-20 10:00:10|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|0
1629453620000|2021-08-20 10:00:20|2770.92|2770.92|2771.42|2771.42|2771.42|2771.42|2770.92|2770.92|0
1629453630000|2021-08-20 10:00:30|2771.09|2771.09|2770.93|2770.93|2771.09|2771.09|2770.93|2770.93|0
1629453640000|2021-08-20 10:00:40|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|2770.75|0
1629453650000|2021-08-20 10:00:50|2770.81|2770.81|2770.95|2770.95|2770.95|2770.95|2770.81|2770.81|0
1629453660000|2021-08-20 10:01:00|2771|2771|2771.17|2771.17|2771.17|2771.17|2771|2771|0
1629453670000|2021-08-20 10:01:10|2771.5|2771.5|2771.57|2771.57|2771.57|2771.57|2771.5|2771.5|0
1629453690000|2021-08-20 10:01:30|2771.74|2771.74|2772.41|2772.41|2772.41|2772.41|2771.74|2771.74|0
1629453700000|2021-08-20 10:01:40|2772.46|2772.46|2772.35|2772.35|2772.46|2772.46|2772.35|2772.35|0
1629453710000|2021-08-20 10:01:50|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|2772.41|0
1629453740000|2021-08-20 10:02:20|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|2772.46|0
1629453750000|2021-08-20 10:02:30|2772.29|2772.29|2772.26|2772.26|2772.29|2772.29|2772.26|2772.26|0
1629453760000|2021-08-20 10:02:40|2772.2|2772.2|2771.7|2771.7|2772.2|2772.2|2771.7|2771.7|0
1629453770000|2021-08-20 10:02:50|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|0
1629453780000|2021-08-20 10:03:00|2771.6|2771.6|2771.26|2771.26|2771.66|2771.66|2771.26|2771.26|0
1629453810000|2021-08-20 10:03:30|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1629453830000|2021-08-20 10:03:50|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|2771.92|0
1629453840000|2021-08-20 10:04:00|2772.08|2772.08|2772.93|2772.93|2773.1|2773.1|2772.08|2772.08|0
1629453850000|2021-08-20 10:04:10|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|2773.1|0
1629453860000|2021-08-20 10:04:20|2773.18|2773.18|2773.35|2773.35|2773.35|2773.35|2773.18|2773.18|0
1629453870000|2021-08-20 10:04:30|2773.24|2773.24|2773.29|2773.29|2773.29|2773.29|2773.24|2773.24|0
1629453880000|2021-08-20 10:04:40|2773.38|2773.38|2772.8|2772.8|2773.38|2773.38|2772.8|2772.8|0
1629453900000|2021-08-20 10:05:00|2772.86|2772.86|2772.99|2772.99|2772.99|2772.99|2772.86|2772.86|0
1629453910000|2021-08-20 10:05:10|2773.16|2773.16|2773.33|2773.33|2773.33|2773.33|2773.16|2773.16|0
1629453930000|2021-08-20 10:05:30|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1629453940000|2021-08-20 10:05:40|2773.18|2773.18|2773.4|2773.4|2773.4|2773.4|2773.07|2773.07|0
1629453950000|2021-08-20 10:05:50|2773.24|2773.24|2772.85|2772.85|2773.24|2773.24|2772.85|2772.85|0
1629453960000|2021-08-20 10:06:00|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1629453970000|2021-08-20 10:06:10|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|0
1629453990000|2021-08-20 10:06:30|2773.19|2773.19|2773.12|2773.12|2773.19|2773.19|2773.1|2773.1|0
1629454000000|2021-08-20 10:06:40|2772.97|2772.97|2772.56|2772.56|2772.97|2772.97|2772.56|2772.56|0
1629454010000|2021-08-20 10:06:50|2772.72|2772.72|2772.33|2772.33|2772.72|2772.72|2772.33|2772.33|0
1629454020000|2021-08-20 10:07:00|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|2772.29|0
1629454030000|2021-08-20 10:07:10|2772.27|2772.27|2772.24|2772.24|2772.27|2772.27|2772.24|2772.24|0
1629454040000|2021-08-20 10:07:20|2772.2|2772.2|2772.16|2772.16|2772.2|2772.2|2772.16|2772.16|0
1629454050000|2021-08-20 10:07:30|2771.88|2771.88|2771.55|2771.55|2771.88|2771.88|2771.49|2771.49|0
1629454060000|2021-08-20 10:07:40|2771.6|2771.6|2771.94|2771.94|2771.94|2771.94|2771.6|2771.6|0
1629454070000|2021-08-20 10:07:50|2771.9|2771.9|2772.07|2772.07|2772.07|2772.07|2771.9|2771.9|0
1629454080000|2021-08-20 10:08:00|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1629454090000|2021-08-20 10:08:10|2771.69|2771.69|2771.86|2771.86|2771.86|2771.86|2771.69|2771.69|0
1629454100000|2021-08-20 10:08:20|2772.02|2772.02|2772.32|2772.32|2772.32|2772.32|2772.02|2772.02|0
1629454110000|2021-08-20 10:08:30|2772.43|2772.43|2772.38|2772.38|2772.43|2772.43|2772.38|2772.38|0
1629454120000|2021-08-20 10:08:40|2772.49|2772.49|2772.86|2772.86|2772.86|2772.86|2772.49|2772.49|0
1629454130000|2021-08-20 10:08:50|2772.8|2772.8|2772.75|2772.75|2772.8|2772.8|2772.75|2772.75|0
1629454140000|2021-08-20 10:09:00|2772.58|2772.58|2772.15|2772.15|2772.58|2772.58|2772.15|2772.15|0
1629454160000|2021-08-20 10:09:20|2772.43|2772.43|2773.24|2773.24|2773.24|2773.24|2772.43|2772.43|0
1629454180000|2021-08-20 10:09:40|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1629454200000|2021-08-20 10:10:00|2772.95|2772.95|2771.53|2771.53|2772.95|2772.95|2771.53|2771.53|0
1629454210000|2021-08-20 10:10:10|2771.69|2771.69|2771.67|2771.67|2771.69|2771.69|2771.67|2771.67|0
1629454220000|2021-08-20 10:10:20|2771.83|2771.83|2771.77|2771.77|2771.89|2771.89|2771.72|2771.72|0
1629454230000|2021-08-20 10:10:30|2771.83|2771.83|2771.57|2771.57|2771.83|2771.83|2771.57|2771.57|0
1629454240000|2021-08-20 10:10:40|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1629454260000|2021-08-20 10:11:00|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1629454270000|2021-08-20 10:11:10|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|0
1629454280000|2021-08-20 10:11:20|2770.88|2770.88|2770.8|2770.8|2771.05|2771.05|2770.8|2770.8|0
1629454290000|2021-08-20 10:11:30|2771.09|2771.09|2771.17|2771.17|2771.25|2771.25|2771.09|2771.09|0
1629454310000|2021-08-20 10:11:50|2771.34|2771.34|2770.8|2770.8|2771.45|2771.45|2770.8|2770.8|0
1629454320000|2021-08-20 10:12:00|2770.68|2770.68|2770.46|2770.46|2770.74|2770.74|2770.41|2770.41|0
1629454340000|2021-08-20 10:12:20|2770.69|2770.69|2771.27|2771.27|2771.27|2771.27|2770.69|2770.69|0
1629454350000|2021-08-20 10:12:30|2771.24|2771.24|2771.35|2771.35|2771.4|2771.4|2771.24|2771.24|0
1629454370000|2021-08-20 10:12:50|2771.17|2771.17|2771.12|2771.12|2771.17|2771.17|2771.12|2771.12|0
1629454380000|2021-08-20 10:13:00|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|0
1629454390000|2021-08-20 10:13:10|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1629454410000|2021-08-20 10:13:30|2771.21|2771.21|2771.29|2771.29|2771.29|2771.29|2771.21|2771.21|0
1629454420000|2021-08-20 10:13:40|2771.47|2771.47|2771.51|2771.51|2771.51|2771.51|2771.47|2771.47|0
1629454430000|2021-08-20 10:13:50|2771.53|2771.53|2771.67|2771.67|2771.67|2771.67|2771.53|2771.53|0
1629454440000|2021-08-20 10:14:00|2771.84|2771.84|2772.07|2772.07|2772.07|2772.07|2771.84|2771.84|0
1629454460000|2021-08-20 10:14:20|2772.11|2772.11|2772.11|2772.11|2772.11|2772.11|2772.06|2772.06|0
1629454480000|2021-08-20 10:14:40|2772.15|2772.15|2772.37|2772.37|2772.43|2772.43|2772.15|2772.15|0
1629454490000|2021-08-20 10:14:50|2772.41|2772.41|2772.63|2772.63|2772.63|2772.63|2772.41|2772.41|0
1629454510000|2021-08-20 10:15:10|2772.64|2772.64|2773.01|2773.01|2773.01|2773.01|2772.64|2772.64|0
1629454520000|2021-08-20 10:15:20|2773.09|2773.09|2773.4|2773.4|2773.4|2773.4|2773.09|2773.09|0
1629454530000|2021-08-20 10:15:30|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|0
1629454540000|2021-08-20 10:15:40|2774.18|2774.18|2774.55|2774.55|2774.55|2774.55|2774.18|2774.18|0
1629454550000|2021-08-20 10:15:50|2774.64|2774.64|2774.85|2774.85|2774.85|2774.85|2774.64|2774.64|0
1629454560000|2021-08-20 10:16:00|2775.35|2775.35|2775.29|2775.29|2775.35|2775.35|2775.29|2775.29|0
1629454570000|2021-08-20 10:16:10|2775.24|2775.24|2775.29|2775.29|2775.29|2775.29|2775.24|2775.24|0
1629454590000|2021-08-20 10:16:30|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|2775.35|0
1629454600000|2021-08-20 10:16:40|2775.29|2775.29|2775.02|2775.02|2775.35|2775.35|2775.02|2775.02|0
1629454610000|2021-08-20 10:16:50|2774.85|2774.85|2774.78|2774.78|2774.85|2774.85|2774.74|2774.74|0
1629454630000|2021-08-20 10:17:10|2774.84|2774.84|2774.61|2774.61|2774.84|2774.84|2774.61|2774.61|0
1629454650000|2021-08-20 10:17:30|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|0
1629454670000|2021-08-20 10:17:50|2775.01|2775.01|2775.24|2775.24|2775.24|2775.24|2775.01|2775.01|0
1629454680000|2021-08-20 10:18:00|2775.13|2775.13|2775.07|2775.07|2775.13|2775.13|2775.07|2775.07|0
1629454690000|2021-08-20 10:18:10|2775.4|2775.4|2775.91|2775.91|2775.97|2775.97|2775.4|2775.4|0
1629454700000|2021-08-20 10:18:20|2775.95|2775.95|2776.18|2776.18|2776.18|2776.18|2775.95|2775.95|0
1629454710000|2021-08-20 10:18:30|2776.51|2776.51|2776.73|2776.73|2776.73|2776.73|2776.51|2776.51|0
1629454720000|2021-08-20 10:18:40|2776.95|2776.95|2777.14|2777.14|2777.14|2777.14|2776.95|2776.95|0
1629454730000|2021-08-20 10:18:50|2777.2|2777.2|2777.3|2777.3|2777.3|2777.3|2777.02|2777.02|0
1629454740000|2021-08-20 10:19:00|2777.26|2777.26|2777.09|2777.09|2777.26|2777.26|2777.09|2777.09|0
1629454750000|2021-08-20 10:19:10|2777.05|2777.05|2777.1|2777.1|2777.1|2777.1|2776.82|2776.82|0
1629454770000|2021-08-20 10:19:30|2777.02|2777.02|2777.59|2777.59|2777.59|2777.59|2777.02|2777.02|0
1629454780000|2021-08-20 10:19:40|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|2777.76|0
1629454790000|2021-08-20 10:19:50|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|2778.03|0
1629454800000|2021-08-20 10:20:00|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|2777.87|0
1629454830000|2021-08-20 10:20:30|2777.7|2777.7|2777.72|2777.72|2777.74|2777.74|2777.7|2777.7|0
1629454840000|2021-08-20 10:20:40|2778.05|2778.05|2778.47|2778.47|2778.47|2778.47|2778.05|2778.05|0
1629454850000|2021-08-20 10:20:50|2778.43|2778.43|2778.09|2778.09|2778.43|2778.43|2778.09|2778.09|0
1629454860000|2021-08-20 10:21:00|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|2778.15|0
1629454880000|2021-08-20 10:21:20|2777.99|2777.99|2777.67|2777.67|2778.04|2778.04|2777.67|2777.67|0
1629454890000|2021-08-20 10:21:30|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|0
1629454900000|2021-08-20 10:21:40|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|2777.48|0
1629454910000|2021-08-20 10:21:50|2777.31|2777.31|2776.81|2776.81|2777.31|2777.31|2776.81|2776.81|0
1629454920000|2021-08-20 10:22:00|2776.78|2776.78|2776.72|2776.72|2776.78|2776.78|2776.72|2776.72|0
1629454930000|2021-08-20 10:22:10|2776.67|2776.67|2775.62|2775.62|2776.67|2776.67|2775.62|2775.62|0
1629454950000|2021-08-20 10:22:30|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|0
1629454980000|2021-08-20 10:23:00|2775.53|2775.53|2775.53|2775.53|2775.53|2775.53|2775.53|2775.53|0
1629454990000|2021-08-20 10:23:10|2775.42|2775.42|2775.34|2775.34|2775.42|2775.42|2775.34|2775.34|0
1629455010000|2021-08-20 10:23:30|2775.29|2775.29|2775.25|2775.25|2775.29|2775.29|2775.25|2775.25|0
1629455020000|2021-08-20 10:23:40|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1629455030000|2021-08-20 10:23:50|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|0
1629455040000|2021-08-20 10:24:00|2775|2775|2775.05|2775.05|2775.05|2775.05|2774.95|2774.95|0
1629455050000|2021-08-20 10:24:10|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|2775.1|0
1629455060000|2021-08-20 10:24:20|2775.21|2775.21|2775.31|2775.31|2775.31|2775.31|2775.21|2775.21|0
1629455070000|2021-08-20 10:24:30|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|2775.59|0
1629455090000|2021-08-20 10:24:50|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|2775.82|0
1629455100000|2021-08-20 10:25:00|2775.86|2775.86|2775.75|2775.75|2775.86|2775.86|2775.75|2775.75|0
1629455110000|2021-08-20 10:25:10|2775.86|2775.86|2775.91|2775.91|2775.91|2775.91|2775.86|2775.86|0
1629455120000|2021-08-20 10:25:20|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|0
1629455130000|2021-08-20 10:25:30|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|2776.01|0
1629455140000|2021-08-20 10:25:40|2776.29|2776.29|2776.55|2776.55|2776.55|2776.55|2776.29|2776.29|0
1629455150000|2021-08-20 10:25:50|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|0
1629455180000|2021-08-20 10:26:20|2776.44|2776.44|2776.27|2776.27|2776.44|2776.44|2776.26|2776.26|0
1629455190000|2021-08-20 10:26:30|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|2776.44|0
1629455200000|2021-08-20 10:26:40|2776.48|2776.48|2777.64|2777.64|2777.64|2777.64|2776.48|2776.48|0
1629455210000|2021-08-20 10:26:50|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|0
1629455220000|2021-08-20 10:27:00|2777.9|2777.9|2777.82|2777.82|2777.9|2777.9|2777.82|2777.82|0
1629455230000|2021-08-20 10:27:10|2777.87|2777.87|2777.93|2777.93|2777.93|2777.93|2777.87|2777.87|0
1629455240000|2021-08-20 10:27:20|2777.98|2777.98|2778.25|2778.25|2778.25|2778.25|2777.98|2777.98|0
1629455250000|2021-08-20 10:27:30|2778.21|2778.21|2778.33|2778.33|2778.33|2778.33|2778.17|2778.17|0
1629455260000|2021-08-20 10:27:40|2778.39|2778.39|2778.44|2778.44|2778.44|2778.44|2778.39|2778.39|0
1629455280000|2021-08-20 10:28:00|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|0
1629455290000|2021-08-20 10:28:10|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|0
1629455300000|2021-08-20 10:28:20|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1629455310000|2021-08-20 10:28:30|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|0
1629455330000|2021-08-20 10:28:50|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|2778.74|0
1629455340000|2021-08-20 10:29:00|2778.77|2778.77|2778.87|2778.87|2778.87|2778.87|2778.77|2778.77|0
1629455350000|2021-08-20 10:29:10|2779.05|2779.05|2778.96|2778.96|2779.05|2779.05|2778.96|2778.96|0
1629455360000|2021-08-20 10:29:20|2778.73|2778.73|2778.84|2778.84|2778.84|2778.84|2778.73|2778.73|0
1629455370000|2021-08-20 10:29:30|2778.67|2778.67|2778.73|2778.73|2778.73|2778.73|2778.67|2778.67|0
1629455380000|2021-08-20 10:29:40|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|2778.9|0
1629455400000|2021-08-20 10:30:00|2778.95|2778.95|2779.01|2779.01|2779.12|2779.12|2778.95|2778.95|0
1629455450000|2021-08-20 10:30:50|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|2779.17|0
1629455460000|2021-08-20 10:31:00|2778.84|2778.84|2779.01|2779.01|2779.01|2779.01|2778.84|2778.84|0
1629455470000|2021-08-20 10:31:10|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|0
1629455480000|2021-08-20 10:31:20|2778.67|2778.67|2778.62|2778.62|2778.67|2778.67|2778.56|2778.56|0
1629455490000|2021-08-20 10:31:30|2778.58|2778.58|2778.52|2778.52|2778.58|2778.58|2778.52|2778.52|0
1629455520000|2021-08-20 10:32:00|2778.36|2778.36|2778.21|2778.21|2778.36|2778.36|2778.19|2778.19|0
1629455540000|2021-08-20 10:32:20|2777.54|2777.54|2777.49|2777.49|2777.54|2777.54|2777.49|2777.49|0
1629455570000|2021-08-20 10:32:50|2777.39|2777.39|2776.6|2776.6|2777.39|2777.39|2776.6|2776.6|0
1629455580000|2021-08-20 10:33:00|2776.76|2776.76|2777.08|2777.08|2777.08|2777.08|2776.76|2776.76|0
1629455610000|2021-08-20 10:33:30|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1629455630000|2021-08-20 10:33:50|2777.08|2777.08|2777.03|2777.03|2777.08|2777.08|2777.03|2777.03|0
1629455650000|2021-08-20 10:34:10|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|0
1629455700000|2021-08-20 10:35:00|2776.58|2776.58|2776.48|2776.48|2776.58|2776.58|2776.48|2776.48|0
1629455710000|2021-08-20 10:35:10|2776.37|2776.37|2776.45|2776.45|2776.45|2776.45|2776.26|2776.26|0
1629455730000|2021-08-20 10:35:30|2776.39|2776.39|2776.35|2776.35|2776.39|2776.39|2776.35|2776.35|0
1629455740000|2021-08-20 10:35:40|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1629455750000|2021-08-20 10:35:50|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|2776.3|0
1629455760000|2021-08-20 10:36:00|2776.35|2776.35|2776.29|2776.29|2776.35|2776.35|2776.29|2776.29|0
1629455770000|2021-08-20 10:36:10|2776.14|2776.14|2776.02|2776.02|2776.14|2776.14|2776.02|2776.02|0
1629455780000|2021-08-20 10:36:20|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|0
1629455790000|2021-08-20 10:36:30|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|0
1629455810000|2021-08-20 10:36:50|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|0
1629455820000|2021-08-20 10:37:00|2775.11|2775.11|2774.94|2774.94|2775.11|2775.11|2774.94|2774.94|0
1629455840000|2021-08-20 10:37:20|2775.06|2775.06|2775.38|2775.38|2775.38|2775.38|2775.06|2775.06|0
1629455850000|2021-08-20 10:37:30|2775.54|2775.54|2775.7|2775.7|2775.7|2775.7|2775.54|2775.54|0
1629455860000|2021-08-20 10:37:40|2775.75|2775.75|2775.89|2775.89|2775.89|2775.89|2775.75|2775.75|0
1629455870000|2021-08-20 10:37:50|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|2775.97|0
1629455880000|2021-08-20 10:38:00|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|2776.06|0
1629455900000|2021-08-20 10:38:20|2776.07|2776.07|2776.18|2776.18|2776.18|2776.18|2776.07|2776.07|0
1629455910000|2021-08-20 10:38:30|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1629455920000|2021-08-20 10:38:40|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.07|2776.07|0
1629455930000|2021-08-20 10:38:50|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|2776.15|0
1629455940000|2021-08-20 10:39:00|2776.09|2776.09|2776.58|2776.58|2776.59|2776.59|2776.09|2776.09|0
1629455970000|2021-08-20 10:39:30|2776.53|2776.53|2776.47|2776.47|2776.53|2776.53|2776.47|2776.47|0
1629456010000|2021-08-20 10:40:10|2776.52|2776.52|2776.75|2776.75|2776.75|2776.75|2776.52|2776.52|0
1629456020000|2021-08-20 10:40:20|2776.91|2776.91|2777|2777|2777|2777|2776.91|2776.91|0
1629456030000|2021-08-20 10:40:30|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|2777.11|0
1629456040000|2021-08-20 10:40:40|2777.28|2777.28|2777.65|2777.65|2777.65|2777.65|2777.28|2777.28|0
1629456060000|2021-08-20 10:41:00|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|2777.71|0
1629456070000|2021-08-20 10:41:10|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|2777.49|0
1629456080000|2021-08-20 10:41:20|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|2777.65|0
1629456100000|2021-08-20 10:41:40|2777.81|2777.81|2777.93|2777.93|2777.98|2777.98|2777.81|2777.81|0
1629456120000|2021-08-20 10:42:00|2777.97|2777.97|2778.03|2778.03|2778.2|2778.2|2777.86|2777.86|0
1629456130000|2021-08-20 10:42:10|2778.09|2778.09|2778.03|2778.03|2778.09|2778.09|2778.03|2778.03|0
1629456150000|2021-08-20 10:42:30|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1629456160000|2021-08-20 10:42:40|2777.47|2777.47|2777.37|2777.37|2777.47|2777.47|2777.37|2777.37|0
1629456170000|2021-08-20 10:42:50|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|2777.26|0
1629456180000|2021-08-20 10:43:00|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|0
1629456190000|2021-08-20 10:43:10|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|2776.98|0
1629456200000|2021-08-20 10:43:20|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|2777.04|0
1629456210000|2021-08-20 10:43:30|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|0
1629456220000|2021-08-20 10:43:40|2777.2|2777.2|2777.25|2777.25|2777.32|2777.32|2777.2|2777.2|0
1629456230000|2021-08-20 10:43:50|2777.19|2777.19|2777.13|2777.13|2777.24|2777.24|2777.13|2777.13|0
1629456250000|2021-08-20 10:44:10|2777.08|2777.08|2777.19|2777.19|2777.19|2777.19|2777.08|2777.08|0
1629456270000|2021-08-20 10:44:30|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|2777.31|0
1629456280000|2021-08-20 10:44:40|2777.51|2777.51|2777.63|2777.63|2777.63|2777.63|2777.51|2777.51|0
1629456300000|2021-08-20 10:45:00|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1629456310000|2021-08-20 10:45:10|2778.57|2778.57|2778.72|2778.72|2778.72|2778.72|2778.57|2778.57|0
1629456320000|2021-08-20 10:45:20|2778.8|2778.8|2779|2779|2779|2779|2778.8|2778.8|0
1629456350000|2021-08-20 10:45:50|2779.06|2779.06|2779.38|2779.38|2779.38|2779.38|2779.06|2779.06|0
1629456360000|2021-08-20 10:46:00|2779.39|2779.39|2779.06|2779.06|2779.56|2779.56|2779.02|2779.02|0
1629456370000|2021-08-20 10:46:10|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|2779.23|0
1629456380000|2021-08-20 10:46:20|2779.17|2779.17|2779.12|2779.12|2779.17|2779.17|2779.12|2779.12|0
1629456390000|2021-08-20 10:46:30|2779.07|2779.07|2778.86|2778.86|2779.07|2779.07|2778.86|2778.86|0
1629456400000|2021-08-20 10:46:40|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|2778.75|0
1629456410000|2021-08-20 10:46:50|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|2778.7|0
1629456420000|2021-08-20 10:47:00|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|0
1629456440000|2021-08-20 10:47:20|2778.42|2778.42|2778.48|2778.48|2778.48|2778.48|2778.42|2778.42|0
1629456450000|2021-08-20 10:47:30|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|2778.43|0
1629456470000|2021-08-20 10:47:50|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|2778.09|0
1629456480000|2021-08-20 10:48:00|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|2778.07|0
1629456490000|2021-08-20 10:48:10|2778.57|2778.57|2778.68|2778.68|2778.68|2778.68|2778.57|2778.57|0
1629456500000|2021-08-20 10:48:20|2778.62|2778.62|2778.53|2778.53|2778.62|2778.62|2778.53|2778.53|0
1629456510000|2021-08-20 10:48:30|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1629456530000|2021-08-20 10:48:50|2778.49|2778.49|2778.45|2778.45|2778.49|2778.49|2778.45|2778.45|0
1629456550000|2021-08-20 10:49:10|2778.4|2778.4|2778.34|2778.34|2778.4|2778.4|2778.34|2778.34|0
1629456560000|2021-08-20 10:49:20|2778|2778|2777.42|2777.42|2778|2778|2777.42|2777.42|0
1629456600000|2021-08-20 10:50:00|2777.37|2777.37|2777.03|2777.03|2777.37|2777.37|2777.03|2777.03|0
1629456610000|2021-08-20 10:50:10|2776.98|2776.98|2777.25|2777.25|2777.25|2777.25|2776.98|2776.98|0
1629456670000|2021-08-20 10:51:10|2777.19|2777.19|2777.15|2777.15|2777.19|2777.19|2777.15|2777.15|0
1629456690000|2021-08-20 10:51:30|2776.25|2776.25|2776.24|2776.24|2776.25|2776.25|2776.24|2776.24|0
1629456700000|2021-08-20 10:51:40|2776.18|2776.18|2776.07|2776.07|2776.18|2776.18|2776.07|2776.07|0
1629456720000|2021-08-20 10:52:00|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|2776.08|0
1629456730000|2021-08-20 10:52:10|2776.35|2776.35|2776.4|2776.4|2776.4|2776.4|2776.35|2776.35|0
1629456740000|2021-08-20 10:52:20|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|2776.35|0
1629456760000|2021-08-20 10:52:40|2776.29|2776.29|2776.06|2776.06|2776.29|2776.29|2776.06|2776.06|0
1629456780000|2021-08-20 10:53:00|2776.39|2776.39|2776.19|2776.19|2776.39|2776.39|2776.19|2776.19|0
1629456790000|2021-08-20 10:53:10|2776.25|2776.25|2775.92|2775.92|2776.25|2776.25|2775.92|2775.92|0
1629456800000|2021-08-20 10:53:20|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|0
1629456820000|2021-08-20 10:53:40|2775.9|2775.9|2775.79|2775.79|2775.9|2775.9|2775.79|2775.79|0
1629456830000|2021-08-20 10:53:50|2775.73|2775.73|2775.59|2775.59|2775.73|2775.73|2775.59|2775.59|0
1629456840000|2021-08-20 10:54:00|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|0
1629456850000|2021-08-20 10:54:10|2775.2|2775.2|2775.15|2775.15|2775.2|2775.2|2775.15|2775.15|0
1629456870000|2021-08-20 10:54:30|2775.03|2775.03|2774.98|2774.98|2775.03|2775.03|2774.98|2774.98|0
1629456880000|2021-08-20 10:54:40|2774.9|2774.9|2774.73|2774.73|2774.9|2774.9|2774.73|2774.73|0
1629456900000|2021-08-20 10:55:00|2774.85|2774.85|2774.69|2774.69|2774.9|2774.9|2774.69|2774.69|0
1629456910000|2021-08-20 10:55:10|2774.71|2774.71|2775.1|2775.1|2775.1|2775.1|2774.71|2774.71|0
1629456920000|2021-08-20 10:55:20|2775.26|2775.26|2775.32|2775.32|2775.32|2775.32|2775.26|2775.26|0
1629456950000|2021-08-20 10:55:50|2775.38|2775.38|2775.29|2775.29|2775.38|2775.38|2775.29|2775.29|0
1629456960000|2021-08-20 10:56:00|2775.35|2775.35|2775.01|2775.01|2775.35|2775.35|2775.01|2775.01|0
1629456970000|2021-08-20 10:56:10|2774.73|2774.73|2774.62|2774.62|2774.73|2774.73|2774.62|2774.62|0
1629457000000|2021-08-20 10:56:40|2774.56|2774.56|2774.16|2774.16|2774.56|2774.56|2774.16|2774.16|0
1629457010000|2021-08-20 10:56:50|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|2774.33|0
1629457020000|2021-08-20 10:57:00|2774.22|2774.22|2774.16|2774.16|2774.22|2774.22|2774.16|2774.16|0
1629457030000|2021-08-20 10:57:10|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|0
1629457050000|2021-08-20 10:57:30|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|0
1629457070000|2021-08-20 10:57:50|2774.11|2774.11|2773.93|2773.93|2774.17|2774.17|2773.93|2773.93|0
1629457080000|2021-08-20 10:58:00|2774.05|2774.05|2774.16|2774.16|2774.16|2774.16|2774.05|2774.05|0
1629457090000|2021-08-20 10:58:10|2774.22|2774.22|2774.07|2774.07|2774.22|2774.22|2774.07|2774.07|0
1629457100000|2021-08-20 10:58:20|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|0
1629457130000|2021-08-20 10:58:50|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|0
1629457140000|2021-08-20 10:59:00|2774.16|2774.16|2774.02|2774.02|2774.16|2774.16|2774.02|2774.02|0
1629457150000|2021-08-20 10:59:10|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|0
1629457170000|2021-08-20 10:59:30|2773.41|2773.41|2773.3|2773.3|2773.41|2773.41|2773.3|2773.3|0
1629457180000|2021-08-20 10:59:40|2773.47|2773.47|2773.53|2773.53|2773.53|2773.53|2773.47|2773.47|0
1629457190000|2021-08-20 10:59:50|2773.41|2773.41|2773.45|2773.45|2773.45|2773.45|2773.41|2773.41|0
1629457200000|2021-08-20 11:00:00|2773.63|2773.63|2773.05|2773.05|2773.79|2773.79|2773.05|2773.05|0
1629457210000|2021-08-20 11:00:10|2772.99|2772.99|2773.02|2773.02|2773.02|2773.02|2772.99|2772.99|0
1629457240000|2021-08-20 11:00:40|2772.8|2772.8|2772.73|2772.73|2772.8|2772.8|2772.73|2772.73|0
1629457260000|2021-08-20 11:01:00|2772.64|2772.64|2772.56|2772.56|2772.64|2772.64|2772.56|2772.56|0
1629457280000|2021-08-20 11:01:20|2772.5|2772.5|2772.22|2772.22|2772.5|2772.5|2772.22|2772.22|0
1629457290000|2021-08-20 11:01:30|2772.17|2772.17|2772.13|2772.13|2772.17|2772.17|2772.13|2772.13|0
1629457310000|2021-08-20 11:01:50|2772.15|2772.15|2772.1|2772.1|2772.15|2772.15|2772.1|2772.1|0
1629457320000|2021-08-20 11:02:00|2772.18|2772.18|2772.24|2772.24|2772.35|2772.35|2772.18|2772.18|0
1629457340000|2021-08-20 11:02:20|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|0
1629457360000|2021-08-20 11:02:40|2772.24|2772.24|2772.56|2772.56|2772.56|2772.56|2772.24|2772.24|0
1629457370000|2021-08-20 11:02:50|2772.22|2772.22|2772.28|2772.28|2772.28|2772.28|2772.22|2772.22|0
1629457380000|2021-08-20 11:03:00|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|2772.34|0
1629457390000|2021-08-20 11:03:10|2772.45|2772.45|2772.53|2772.53|2772.53|2772.53|2772.45|2772.45|0
1629457420000|2021-08-20 11:03:40|2772.42|2772.42|2772.37|2772.37|2772.42|2772.42|2772.37|2772.37|0
1629457430000|2021-08-20 11:03:50|2772.31|2772.31|2772.27|2772.27|2772.31|2772.31|2772.27|2772.27|0
1629457440000|2021-08-20 11:04:00|2772.15|2772.15|2771.94|2771.94|2772.15|2772.15|2771.94|2771.94|0
1629457450000|2021-08-20 11:04:10|2771.86|2771.86|2772|2772|2772|2772|2771.8|2771.8|0
1629457470000|2021-08-20 11:04:30|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|0
1629457480000|2021-08-20 11:04:40|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|0
1629457490000|2021-08-20 11:04:50|2771.94|2771.94|2772.34|2772.34|2772.34|2772.34|2771.92|2771.92|0
1629457510000|2021-08-20 11:05:10|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|2772.28|0
1629457520000|2021-08-20 11:05:20|2772.61|2772.61|2772.66|2772.66|2772.66|2772.66|2772.61|2772.61|0
1629457530000|2021-08-20 11:05:30|2772.49|2772.49|2772.45|2772.45|2772.49|2772.49|2772.45|2772.45|0
1629457540000|2021-08-20 11:05:40|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1629457560000|2021-08-20 11:06:00|2771.73|2771.73|2771.51|2771.51|2771.73|2771.73|2771.51|2771.51|0
1629457570000|2021-08-20 11:06:10|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1629457600000|2021-08-20 11:06:40|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|0
1629457640000|2021-08-20 11:07:20|2770.96|2770.96|2771.17|2771.17|2771.17|2771.17|2770.96|2770.96|0
1629457650000|2021-08-20 11:07:30|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|0
1629457660000|2021-08-20 11:07:40|2771|2771|2770.94|2770.94|2771|2771|2770.94|2770.94|0
1629457670000|2021-08-20 11:07:50|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|0
1629457680000|2021-08-20 11:08:00|2770.38|2770.38|2770.24|2770.24|2770.38|2770.38|2770.08|2770.08|0
1629457690000|2021-08-20 11:08:10|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|0
1629457700000|2021-08-20 11:08:20|2770.24|2770.24|2769.93|2769.93|2770.24|2770.24|2769.93|2769.93|0
1629457710000|2021-08-20 11:08:30|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1629457730000|2021-08-20 11:08:50|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|0
1629457740000|2021-08-20 11:09:00|2769.55|2769.55|2769.38|2769.38|2769.55|2769.55|2769.38|2769.38|0
1629457750000|2021-08-20 11:09:10|2769.06|2769.06|2769.2|2769.2|2769.2|2769.2|2769.03|2769.03|0
1629457760000|2021-08-20 11:09:20|2769.26|2769.26|2769.14|2769.14|2769.26|2769.26|2769.14|2769.14|0
1629457770000|2021-08-20 11:09:30|2769.2|2769.2|2769.48|2769.48|2769.48|2769.48|2769.2|2769.2|0
1629457780000|2021-08-20 11:09:40|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|0
1629457790000|2021-08-20 11:09:50|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|0
1629457810000|2021-08-20 11:10:10|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|2769.15|0
1629457820000|2021-08-20 11:10:20|2769.31|2769.31|2769.44|2769.44|2769.44|2769.44|2769.31|2769.31|0
1629457840000|2021-08-20 11:10:40|2769.55|2769.55|2769.61|2769.61|2769.61|2769.61|2769.55|2769.55|0
1629457850000|2021-08-20 11:10:50|2769.67|2769.67|2769.86|2769.86|2769.86|2769.86|2769.61|2769.61|0
1629457880000|2021-08-20 11:11:20|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1629457900000|2021-08-20 11:11:40|2770.14|2770.14|2770.57|2770.57|2770.57|2770.57|2770.14|2770.14|0
1629457930000|2021-08-20 11:12:10|2770.79|2770.79|2770.62|2770.62|2770.79|2770.79|2770.62|2770.62|0
1629457950000|2021-08-20 11:12:30|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|0
1629457960000|2021-08-20 11:12:40|2770.47|2770.47|2770.38|2770.38|2770.47|2770.47|2770.38|2770.38|0
1629457980000|2021-08-20 11:13:00|2770.22|2770.22|2769.25|2769.25|2770.28|2770.28|2769.25|2769.25|0
1629458000000|2021-08-20 11:13:20|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|0
1629458010000|2021-08-20 11:13:30|2769.12|2769.12|2769.08|2769.08|2769.12|2769.12|2769.08|2769.08|0
1629458020000|2021-08-20 11:13:40|2769.04|2769.04|2768.87|2768.87|2769.04|2769.04|2768.87|2768.87|0
1629458030000|2021-08-20 11:13:50|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1629458040000|2021-08-20 11:14:00|2768.92|2768.92|2768.99|2768.99|2768.99|2768.99|2768.9|2768.9|0
1629458060000|2021-08-20 11:14:20|2769.11|2769.11|2769.44|2769.44|2769.44|2769.44|2769.11|2769.11|0
1629458110000|2021-08-20 11:15:10|2769.67|2769.67|2769.61|2769.61|2769.73|2769.73|2769.61|2769.61|0
1629458120000|2021-08-20 11:15:20|2770.23|2770.23|2770.27|2770.27|2770.27|2770.27|2770.23|2770.23|0
1629458140000|2021-08-20 11:15:40|2769.94|2769.94|2769.89|2769.89|2769.94|2769.94|2769.89|2769.89|0
1629458150000|2021-08-20 11:15:50|2769.71|2769.71|2769.7|2769.7|2769.71|2769.71|2769.7|2769.7|0
1629458160000|2021-08-20 11:16:00|2769.88|2769.88|2769.93|2769.93|2769.93|2769.93|2769.88|2769.88|0
1629458170000|2021-08-20 11:16:10|2769.71|2769.71|2769.45|2769.45|2769.71|2769.71|2769.45|2769.45|0
1629458180000|2021-08-20 11:16:20|2769.39|2769.39|2769.28|2769.28|2769.39|2769.39|2769.22|2769.22|0
1629458210000|2021-08-20 11:16:50|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1629458220000|2021-08-20 11:17:00|2769.21|2769.21|2768.93|2768.93|2769.21|2769.21|2768.93|2768.93|0
1629458230000|2021-08-20 11:17:10|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1629458240000|2021-08-20 11:17:20|2768.93|2768.93|2768.99|2768.99|2768.99|2768.99|2768.93|2768.93|0
1629458250000|2021-08-20 11:17:30|2769|2769|2769|2769|2769|2769|2769|2769|0
1629458270000|2021-08-20 11:17:50|2768.94|2768.94|2769.04|2769.04|2769.04|2769.04|2768.94|2768.94|0
1629458280000|2021-08-20 11:18:00|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|0
1629458290000|2021-08-20 11:18:10|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1629458300000|2021-08-20 11:18:20|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1629458310000|2021-08-20 11:18:30|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|0
1629458320000|2021-08-20 11:18:40|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|0
1629458330000|2021-08-20 11:18:50|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|0
1629458370000|2021-08-20 11:19:30|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|0
1629458390000|2021-08-20 11:19:50|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1629458400000|2021-08-20 11:20:00|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|0
1629458410000|2021-08-20 11:20:10|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|0
1629458420000|2021-08-20 11:20:20|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|0
1629458430000|2021-08-20 11:20:30|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1629458440000|2021-08-20 11:20:40|2769.91|2769.91|2769.98|2769.98|2769.98|2769.98|2769.91|2769.91|0
1629458450000|2021-08-20 11:20:50|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1629458460000|2021-08-20 11:21:00|2770.06|2770.06|2770.07|2770.07|2770.07|2770.07|2770.06|2770.06|0
1629458470000|2021-08-20 11:21:10|2770.18|2770.18|2770.17|2770.17|2770.18|2770.18|2770.17|2770.17|0
1629458480000|2021-08-20 11:21:20|2771.17|2771.17|2770.84|2770.84|2771.17|2771.17|2770.84|2770.84|0
1629458490000|2021-08-20 11:21:30|2770.67|2770.67|2770.67|2770.67|2770.84|2770.84|2770.67|2770.67|0
1629458510000|2021-08-20 11:21:50|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|0
1629458520000|2021-08-20 11:22:00|2770.75|2770.75|2770.69|2770.69|2770.75|2770.75|2770.69|2770.69|0
1629458540000|2021-08-20 11:22:20|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|0
1629458550000|2021-08-20 11:22:30|2771.03|2771.03|2771.08|2771.08|2771.08|2771.08|2771.03|2771.03|0
1629458570000|2021-08-20 11:22:50|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|0
1629458590000|2021-08-20 11:23:10|2770.86|2770.86|2770.86|2770.86|2770.86|2770.86|2770.69|2770.69|0
1629458600000|2021-08-20 11:23:20|2770.72|2770.72|2770.61|2770.61|2770.72|2770.72|2770.44|2770.44|0
1629458630000|2021-08-20 11:23:50|2770.44|2770.44|2770.61|2770.61|2770.61|2770.61|2770.44|2770.44|0
1629458640000|2021-08-20 11:24:00|2770.77|2770.77|2770.77|2770.77|2770.77|2770.77|2770.77|2770.77|0
1629458650000|2021-08-20 11:24:10|2770.61|2770.61|2770.66|2770.66|2770.66|2770.66|2770.44|2770.44|0
1629458670000|2021-08-20 11:24:30|2770.61|2770.61|2770.58|2770.58|2770.61|2770.61|2770.44|2770.44|0
1629458680000|2021-08-20 11:24:40|2770.08|2770.08|2769.7|2769.7|2770.08|2770.08|2769.43|2769.43|0
1629458700000|2021-08-20 11:25:00|2769.53|2769.53|2769.48|2769.48|2769.53|2769.53|2769.48|2769.48|0
1629458720000|2021-08-20 11:25:20|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|2769.54|0
1629458750000|2021-08-20 11:25:50|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1629458760000|2021-08-20 11:26:00|2769.67|2769.67|2769.36|2769.36|2769.67|2769.67|2769.36|2769.36|0
1629458770000|2021-08-20 11:26:10|2769.39|2769.39|2769.51|2769.51|2769.51|2769.51|2769.39|2769.39|0
1629458780000|2021-08-20 11:26:20|2769.52|2769.52|2769.53|2769.53|2769.53|2769.53|2769.48|2769.48|0
1629458790000|2021-08-20 11:26:30|2769.7|2769.7|2770.15|2770.15|2770.15|2770.15|2769.7|2769.7|0
1629458800000|2021-08-20 11:26:40|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|0
1629458810000|2021-08-20 11:26:50|2770.35|2770.35|2770.68|2770.68|2770.68|2770.68|2770.35|2770.35|0
1629458820000|2021-08-20 11:27:00|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|0
1629458850000|2021-08-20 11:27:30|2770.78|2770.78|2771.46|2771.46|2771.46|2771.46|2770.78|2770.78|0
1629458860000|2021-08-20 11:27:40|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1629458870000|2021-08-20 11:27:50|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1629458880000|2021-08-20 11:28:00|2771.29|2771.29|2771.24|2771.24|2771.29|2771.29|2771.24|2771.24|0
1629458890000|2021-08-20 11:28:10|2771.4|2771.4|2771.46|2771.46|2771.46|2771.46|2771.4|2771.4|0
1629458910000|2021-08-20 11:28:30|2771.62|2771.62|2771.51|2771.51|2771.62|2771.62|2771.51|2771.51|0
1629458920000|2021-08-20 11:28:40|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1629458930000|2021-08-20 11:28:50|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1629458960000|2021-08-20 11:29:20|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|0
1629458970000|2021-08-20 11:29:30|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|0
1629458980000|2021-08-20 11:29:40|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|2771.36|0
1629459010000|2021-08-20 11:30:10|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|0
1629459020000|2021-08-20 11:30:20|2771.77|2771.77|2770.95|2770.95|2771.77|2771.77|2770.95|2770.95|0
1629459030000|2021-08-20 11:30:30|2771.01|2771.01|2771.17|2771.17|2771.17|2771.17|2771.01|2771.01|0
1629459040000|2021-08-20 11:30:40|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1629459050000|2021-08-20 11:30:50|2771.26|2771.26|2771.3|2771.3|2771.3|2771.3|2771.26|2771.26|0
1629459070000|2021-08-20 11:31:10|2771.33|2771.33|2771.68|2771.68|2771.68|2771.68|2771.33|2771.33|0
1629459080000|2021-08-20 11:31:20|2771.51|2771.51|2771.37|2771.37|2771.51|2771.51|2771.37|2771.37|0
1629459090000|2021-08-20 11:31:30|2771.32|2771.32|2771.65|2771.65|2771.65|2771.65|2771.32|2771.32|0
1629459110000|2021-08-20 11:31:50|2771.49|2771.49|2771.47|2771.47|2771.49|2771.49|2771.47|2771.47|0
1629459120000|2021-08-20 11:32:00|2771.43|2771.43|2771.47|2771.47|2771.47|2771.47|2771.43|2771.43|0
1629459150000|2021-08-20 11:32:30|2771.43|2771.43|2771.39|2771.39|2771.43|2771.43|2771.39|2771.39|0
1629459160000|2021-08-20 11:32:40|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1629459170000|2021-08-20 11:32:50|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|0
1629459180000|2021-08-20 11:33:00|2771.31|2771.31|2771.14|2771.14|2771.31|2771.31|2771.14|2771.14|0
1629459210000|2021-08-20 11:33:30|2771.15|2771.15|2770.67|2770.67|2771.16|2771.16|2770.67|2770.67|0
1629459220000|2021-08-20 11:33:40|2770.68|2770.68|2770.27|2770.27|2770.7|2770.7|2770.05|2770.05|0
1629459230000|2021-08-20 11:33:50|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|0
1629459240000|2021-08-20 11:34:00|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|0
1629459250000|2021-08-20 11:34:10|2770.01|2770.01|2769.97|2769.97|2770.01|2770.01|2769.92|2769.92|0
1629459260000|2021-08-20 11:34:20|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|2769.92|0
1629459270000|2021-08-20 11:34:30|2769.91|2769.91|2769.92|2769.92|2769.92|2769.92|2769.91|2769.91|0
1629459280000|2021-08-20 11:34:40|2770.1|2770.1|2770.15|2770.15|2770.15|2770.15|2770.1|2770.1|0
1629459300000|2021-08-20 11:35:00|2770.1|2770.1|2770.11|2770.11|2770.11|2770.11|2769.99|2769.99|0
1629459320000|2021-08-20 11:35:20|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1629459330000|2021-08-20 11:35:30|2770.56|2770.56|2771.13|2771.13|2771.13|2771.13|2770.56|2770.56|0
1629459350000|2021-08-20 11:35:50|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1629459370000|2021-08-20 11:36:10|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|2771.13|0
1629459380000|2021-08-20 11:36:20|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1629459390000|2021-08-20 11:36:30|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|0
1629459400000|2021-08-20 11:36:40|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1629459410000|2021-08-20 11:36:50|2771.48|2771.48|2771.27|2771.27|2771.48|2771.48|2771.27|2771.27|0
1629459420000|2021-08-20 11:37:00|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|0
1629459430000|2021-08-20 11:37:10|2771.29|2771.29|2771.45|2771.45|2771.45|2771.45|2771.29|2771.29|0
1629459440000|2021-08-20 11:37:20|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1629459460000|2021-08-20 11:37:40|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|0
1629459470000|2021-08-20 11:37:50|2771.51|2771.51|2771.51|2771.51|2771.51|2771.51|2771.51|2771.51|0
1629459480000|2021-08-20 11:38:00|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1629459520000|2021-08-20 11:38:40|2771.43|2771.43|2771.37|2771.37|2771.43|2771.43|2771.37|2771.37|0
1629459530000|2021-08-20 11:38:50|2771.43|2771.43|2771.48|2771.48|2771.48|2771.48|2771.43|2771.43|0
1629459540000|2021-08-20 11:39:00|2771.42|2771.42|2771.8|2771.8|2771.8|2771.8|2771.42|2771.42|0
1629459550000|2021-08-20 11:39:10|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1629459560000|2021-08-20 11:39:20|2771.91|2771.91|2772.04|2772.04|2772.04|2772.04|2771.91|2771.91|0
1629459580000|2021-08-20 11:39:40|2772.08|2772.08|2772.96|2772.96|2772.96|2772.96|2772.08|2772.08|0
1629459590000|2021-08-20 11:39:50|2772.97|2772.97|2773.01|2773.01|2773.01|2773.01|2772.97|2772.97|0
1629459600000|2021-08-20 11:40:00|2773.34|2773.34|2773.93|2773.93|2773.93|2773.93|2773.34|2773.34|0
1629459610000|2021-08-20 11:40:10|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|0
1629459620000|2021-08-20 11:40:20|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|2774.25|0
1629459630000|2021-08-20 11:40:30|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|0
1629459640000|2021-08-20 11:40:40|2774.48|2774.48|2774.89|2774.89|2774.89|2774.89|2774.48|2774.48|0
1629459650000|2021-08-20 11:40:50|2774.91|2774.91|2775.09|2775.09|2775.11|2775.11|2774.91|2774.91|0
1629459670000|2021-08-20 11:41:10|2775.2|2775.2|2774.82|2774.82|2775.2|2775.2|2774.76|2774.76|0
1629459680000|2021-08-20 11:41:20|2774.74|2774.74|2774.51|2774.51|2774.74|2774.74|2774.51|2774.51|0
1629459690000|2021-08-20 11:41:30|2774.17|2774.17|2773.71|2773.71|2774.17|2774.17|2773.71|2773.71|0
1629459700000|2021-08-20 11:41:40|2773.66|2773.66|2773.31|2773.31|2773.66|2773.66|2773.31|2773.31|0
1629459710000|2021-08-20 11:41:50|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|0
1629459720000|2021-08-20 11:42:00|2773.12|2773.12|2772.95|2772.95|2773.12|2773.12|2772.95|2772.95|0
1629459740000|2021-08-20 11:42:20|2772.73|2772.73|2773.07|2773.07|2773.07|2773.07|2772.73|2772.73|0
1629459760000|2021-08-20 11:42:40|2773.23|2773.23|2773.34|2773.34|2773.34|2773.34|2773.23|2773.23|0
1629459770000|2021-08-20 11:42:50|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1629459780000|2021-08-20 11:43:00|2773.23|2773.23|2773.27|2773.27|2773.27|2773.27|2773.23|2773.23|0
1629459790000|2021-08-20 11:43:10|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|2773.11|0
1629459810000|2021-08-20 11:43:30|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|2773.02|0
1629459840000|2021-08-20 11:44:00|2773.35|2773.35|2773.3|2773.3|2773.35|2773.35|2773.3|2773.3|0
1629459850000|2021-08-20 11:44:10|2773.46|2773.46|2773.3|2773.3|2773.52|2773.52|2773.3|2773.3|0
1629459860000|2021-08-20 11:44:20|2773.13|2773.13|2773.02|2773.02|2773.13|2773.13|2773.02|2773.02|0
1629459890000|2021-08-20 11:44:50|2772.85|2772.85|2772.57|2772.57|2772.85|2772.85|2772.46|2772.46|0
1629459900000|2021-08-20 11:45:00|2772.68|2772.68|2773.07|2773.07|2773.07|2773.07|2772.68|2772.68|0
1629459910000|2021-08-20 11:45:10|2773.13|2773.13|2773.3|2773.3|2773.3|2773.3|2773.13|2773.13|0
1629459920000|2021-08-20 11:45:20|2773.32|2773.32|2773.48|2773.48|2773.65|2773.65|2773.32|2773.32|0
1629459930000|2021-08-20 11:45:30|2773.6|2773.6|2773.71|2773.71|2773.71|2773.71|2773.6|2773.6|0
1629459950000|2021-08-20 11:45:50|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|0
1629459960000|2021-08-20 11:46:00|2773.39|2773.39|2773.45|2773.45|2773.45|2773.45|2773.39|2773.39|0
1629459970000|2021-08-20 11:46:10|2773.11|2773.11|2773.24|2773.24|2773.24|2773.24|2773.11|2773.11|0
1629459980000|2021-08-20 11:46:20|2773.15|2773.15|2772.66|2772.66|2773.15|2773.15|2772.66|2772.66|0
1629460000000|2021-08-20 11:46:40|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|2772.64|0
1629460010000|2021-08-20 11:46:50|2772.48|2772.48|2772.13|2772.13|2772.48|2772.48|2772.13|2772.13|0
1629460020000|2021-08-20 11:47:00|2772.18|2772.18|2771.82|2771.82|2772.18|2772.18|2771.82|2771.82|0
1629460030000|2021-08-20 11:47:10|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1629460040000|2021-08-20 11:47:20|2771.95|2771.95|2771.77|2771.77|2771.95|2771.95|2771.77|2771.77|0
1629460050000|2021-08-20 11:47:30|2771.83|2771.83|2771.73|2771.73|2771.84|2771.84|2771.73|2771.73|0
1629460060000|2021-08-20 11:47:40|2771.89|2771.89|2772.22|2772.22|2772.22|2772.22|2771.72|2771.72|0
1629460080000|2021-08-20 11:48:00|2772.38|2772.38|2772.35|2772.35|2772.46|2772.46|2772.29|2772.29|0
1629460090000|2021-08-20 11:48:10|2772.37|2772.37|2772.63|2772.63|2772.63|2772.63|2772.37|2772.37|0
1629460100000|2021-08-20 11:48:20|2772.96|2772.96|2772.79|2772.79|2772.96|2772.96|2772.79|2772.79|0
1629460120000|2021-08-20 11:48:40|2772.68|2772.68|2772.38|2772.38|2772.68|2772.68|2772.38|2772.38|0
1629460140000|2021-08-20 11:49:00|2772.42|2772.42|2772.14|2772.14|2772.42|2772.42|2772.14|2772.14|0
1629460150000|2021-08-20 11:49:10|2772.02|2772.02|2772.02|2772.02|2772.1|2772.1|2772.02|2772.02|0
1629460170000|2021-08-20 11:49:30|2771.69|2771.69|2771.39|2771.39|2771.69|2771.69|2771.39|2771.39|0
1629460190000|2021-08-20 11:49:50|2771.35|2771.35|2771.02|2771.02|2771.35|2771.35|2771.02|2771.02|0
1629460200000|2021-08-20 11:50:00|2770.85|2770.85|2770.85|2770.85|2771.02|2771.02|2770.85|2770.85|0
1629460210000|2021-08-20 11:50:10|2771.02|2771.02|2770.84|2770.84|2771.02|2771.02|2770.84|2770.84|0
1629460220000|2021-08-20 11:50:20|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1629460230000|2021-08-20 11:50:30|2771.16|2771.16|2771.16|2771.16|2771.16|2771.16|2771.16|2771.16|0
1629460240000|2021-08-20 11:50:40|2770.99|2770.99|2770.99|2770.99|2770.99|2770.99|2770.99|2770.99|0
1629460260000|2021-08-20 11:51:00|2771.05|2771.05|2770.83|2770.83|2771.05|2771.05|2770.83|2770.83|0
1629460270000|2021-08-20 11:51:10|2770.77|2770.77|2770.77|2770.77|2770.77|2770.77|2770.61|2770.61|0
1629460290000|2021-08-20 11:51:30|2770.88|2770.88|2770.7|2770.7|2770.88|2770.88|2770.7|2770.7|0
1629460300000|2021-08-20 11:51:40|2770.61|2770.61|2770.12|2770.12|2770.61|2770.61|2770.12|2770.12|0
1629460310000|2021-08-20 11:51:50|2769.95|2769.95|2769.91|2769.91|2769.95|2769.95|2769.91|2769.91|0
1629460330000|2021-08-20 11:52:10|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|0
1629460340000|2021-08-20 11:52:20|2770.2|2770.2|2769.92|2769.92|2770.2|2770.2|2769.92|2769.92|0
1629460350000|2021-08-20 11:52:30|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|0
1629460370000|2021-08-20 11:52:50|2770.23|2770.23|2770.13|2770.13|2770.24|2770.24|2770.13|2770.13|0
1629460380000|2021-08-20 11:53:00|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|0
1629460400000|2021-08-20 11:53:20|2770|2770|2769.67|2769.67|2770|2770|2769.67|2769.67|0
1629460410000|2021-08-20 11:53:30|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1629460420000|2021-08-20 11:53:40|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|0
1629460440000|2021-08-20 11:54:00|2769.66|2769.66|2769.41|2769.41|2769.66|2769.66|2769.41|2769.41|0
1629460460000|2021-08-20 11:54:20|2769.35|2769.35|2769.44|2769.44|2769.44|2769.44|2769.35|2769.35|0
1629460490000|2021-08-20 11:54:50|2769.4|2769.4|2769.25|2769.25|2769.4|2769.4|2769.25|2769.25|0
1629460500000|2021-08-20 11:55:00|2769.3|2769.3|2769.07|2769.07|2769.47|2769.47|2769.07|2769.07|0
1629460510000|2021-08-20 11:55:10|2768.96|2768.96|2769.24|2769.24|2769.24|2769.24|2768.96|2768.96|0
1629460520000|2021-08-20 11:55:20|2769.18|2769.18|2769.24|2769.24|2769.24|2769.24|2769.18|2769.18|0
1629460540000|2021-08-20 11:55:40|2769.4|2769.4|2769.9|2769.9|2769.9|2769.9|2769.4|2769.4|0
1629460550000|2021-08-20 11:55:50|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|2770.1|0
1629460570000|2021-08-20 11:56:10|2769.99|2769.99|2769.73|2769.73|2769.99|2769.99|2769.71|2769.71|0
1629460590000|2021-08-20 11:56:30|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|0
1629460610000|2021-08-20 11:56:50|2769.63|2769.63|2769.24|2769.24|2769.63|2769.63|2769.24|2769.24|0
1629460630000|2021-08-20 11:57:10|2769.19|2769.19|2769.35|2769.35|2769.35|2769.35|2769.19|2769.19|0
1629460670000|2021-08-20 11:57:50|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1629460680000|2021-08-20 11:58:00|2769.23|2769.23|2768.84|2768.84|2769.23|2769.23|2768.84|2768.84|0
1629460690000|2021-08-20 11:58:10|2768.9|2768.9|2768.73|2768.73|2768.9|2768.9|2768.73|2768.73|0
1629460700000|2021-08-20 11:58:20|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1629460710000|2021-08-20 11:58:30|2768.56|2768.56|2768.56|2768.56|2768.56|2768.56|2768.56|2768.56|0
1629460720000|2021-08-20 11:58:40|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|0
1629460760000|2021-08-20 11:59:20|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|0
1629460770000|2021-08-20 11:59:30|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|0
1629460780000|2021-08-20 11:59:40|2768.73|2768.73|2768.58|2768.58|2768.73|2768.73|2768.58|2768.58|0
1629460790000|2021-08-20 11:59:50|2768.24|2768.24|2768.01|2768.01|2768.24|2768.24|2768.01|2768.01|0
1629460800000|2021-08-20 12:00:00|2767.99|2767.99|2768.12|2768.12|2768.12|2768.12|2767.95|2767.95|0
1629460810000|2021-08-20 12:00:10|2768.23|2768.23|2767.74|2767.74|2768.23|2768.23|2767.74|2767.74|0
1629460820000|2021-08-20 12:00:20|2767.79|2767.79|2767.96|2767.96|2767.96|2767.96|2767.79|2767.79|0
1629460830000|2021-08-20 12:00:30|2767.95|2767.95|2768.01|2768.01|2768.01|2768.01|2767.95|2767.95|0
1629460840000|2021-08-20 12:00:40|2767.9|2767.9|2767.85|2767.85|2767.9|2767.9|2767.85|2767.85|0
1629460850000|2021-08-20 12:00:50|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|2767.9|0
1629460860000|2021-08-20 12:01:00|2768.19|2768.19|2768.13|2768.13|2768.19|2768.19|2768.13|2768.13|0
1629460870000|2021-08-20 12:01:10|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|0
1629460880000|2021-08-20 12:01:20|2767.74|2767.74|2768.07|2768.07|2768.07|2768.07|2767.74|2767.74|0
1629460890000|2021-08-20 12:01:30|2768.24|2768.24|2768.58|2768.58|2768.59|2768.59|2768.24|2768.24|0
1629460900000|2021-08-20 12:01:40|2768.75|2768.75|2768.66|2768.66|2768.75|2768.75|2768.66|2768.66|0
1629460910000|2021-08-20 12:01:50|2768.94|2768.94|2768.88|2768.88|2768.94|2768.94|2768.83|2768.83|0
1629460920000|2021-08-20 12:02:00|2768.83|2768.83|2768.66|2768.66|2768.83|2768.83|2768.66|2768.66|0
1629460930000|2021-08-20 12:02:10|2768.7|2768.7|2768.76|2768.76|2768.76|2768.76|2768.7|2768.7|0
1629460940000|2021-08-20 12:02:20|2768.59|2768.59|2767.7|2767.7|2768.59|2768.59|2767.7|2767.7|0
1629460960000|2021-08-20 12:02:40|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1629460980000|2021-08-20 12:03:00|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|2767.32|0
1629461000000|2021-08-20 12:03:20|2767.27|2767.27|2767.61|2767.61|2767.61|2767.61|2767.27|2767.27|0
1629461010000|2021-08-20 12:03:30|2767.94|2767.94|2768.21|2768.21|2768.21|2768.21|2767.91|2767.91|0
1629461030000|2021-08-20 12:03:50|2768.38|2768.38|2768.51|2768.51|2768.51|2768.51|2768.38|2768.38|0
1629461040000|2021-08-20 12:04:00|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|0
1629461050000|2021-08-20 12:04:10|2768.92|2768.92|2769.3|2769.3|2769.3|2769.3|2768.92|2768.92|0
1629461060000|2021-08-20 12:04:20|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|2769.47|0
1629461070000|2021-08-20 12:04:30|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|0
1629461080000|2021-08-20 12:04:40|2769.41|2769.41|2768.52|2768.52|2769.41|2769.41|2768.52|2768.52|0
1629461090000|2021-08-20 12:04:50|2768.24|2768.24|2768.19|2768.19|2768.24|2768.24|2768.19|2768.19|0
1629461100000|2021-08-20 12:05:00|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1629461120000|2021-08-20 12:05:20|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1629461130000|2021-08-20 12:05:30|2768|2768|2767.94|2767.94|2768.05|2768.05|2767.89|2767.89|0
1629461140000|2021-08-20 12:05:40|2768.11|2768.11|2768.17|2768.17|2768.22|2768.22|2768.11|2768.11|0
1629461150000|2021-08-20 12:05:50|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|0
1629461170000|2021-08-20 12:06:10|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1629461180000|2021-08-20 12:06:20|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|0
1629461190000|2021-08-20 12:06:30|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1629461200000|2021-08-20 12:06:40|2768.33|2768.33|2768.17|2768.17|2768.33|2768.33|2768.17|2768.17|0
1629461210000|2021-08-20 12:06:50|2768.11|2768.11|2767.96|2767.96|2768.11|2768.11|2767.96|2767.96|0
1629461220000|2021-08-20 12:07:00|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1629461230000|2021-08-20 12:07:10|2767.83|2767.83|2767.94|2767.94|2767.94|2767.94|2767.83|2767.83|0
1629461240000|2021-08-20 12:07:20|2768.11|2768.11|2768.28|2768.28|2768.28|2768.28|2768.11|2768.11|0
1629461250000|2021-08-20 12:07:30|2768.2|2768.2|2768.13|2768.13|2768.2|2768.2|2768.09|2768.09|0
1629461260000|2021-08-20 12:07:40|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1629461270000|2021-08-20 12:07:50|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|0
1629461280000|2021-08-20 12:08:00|2767.92|2767.92|2767.84|2767.84|2767.92|2767.92|2767.84|2767.84|0
1629461290000|2021-08-20 12:08:10|2767.85|2767.85|2768.24|2768.24|2768.24|2768.24|2767.68|2767.68|0
1629461300000|2021-08-20 12:08:20|2768.51|2768.51|2768.35|2768.35|2768.51|2768.51|2768.35|2768.35|0
1629461330000|2021-08-20 12:08:50|2767.85|2767.85|2767.91|2767.91|2767.91|2767.91|2767.85|2767.85|0
1629461340000|2021-08-20 12:09:00|2768.13|2768.13|2768.4|2768.4|2768.4|2768.4|2768.13|2768.13|0
1629461350000|2021-08-20 12:09:10|2768.44|2768.44|2768.33|2768.33|2768.44|2768.44|2768.33|2768.33|0
1629461360000|2021-08-20 12:09:20|2768.44|2768.44|2768.35|2768.35|2768.44|2768.44|2768.35|2768.35|0
1629461380000|2021-08-20 12:09:40|2768.13|2768.13|2768.02|2768.02|2768.13|2768.13|2768.02|2768.02|0
1629461390000|2021-08-20 12:09:50|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1629461420000|2021-08-20 12:10:20|2768.02|2768.02|2768.22|2768.22|2768.22|2768.22|2768.02|2768.02|0
1629461430000|2021-08-20 12:10:30|2768.28|2768.28|2768.3|2768.3|2768.3|2768.3|2768.28|2768.28|0
1629461440000|2021-08-20 12:10:40|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|0
1629461450000|2021-08-20 12:10:50|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1629461460000|2021-08-20 12:11:00|2768.72|2768.72|2768.88|2768.88|2768.88|2768.88|2768.72|2768.72|0
1629461470000|2021-08-20 12:11:10|2769.05|2769.05|2768.25|2768.25|2769.05|2769.05|2768.25|2768.25|0
1629461490000|2021-08-20 12:11:30|2768.26|2768.26|2768.65|2768.65|2768.65|2768.65|2768.26|2768.26|0
1629461520000|2021-08-20 12:12:00|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1629461550000|2021-08-20 12:12:30|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|0
1629461560000|2021-08-20 12:12:40|2768.15|2768.15|2767.82|2767.82|2768.15|2768.15|2767.82|2767.82|0
1629461590000|2021-08-20 12:13:10|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1629461610000|2021-08-20 12:13:30|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|0
1629461630000|2021-08-20 12:13:50|2768.26|2768.26|2768.03|2768.03|2768.26|2768.26|2768.03|2768.03|0
1629461650000|2021-08-20 12:14:10|2767.81|2767.81|2767.55|2767.55|2767.87|2767.87|2767.55|2767.55|0
1629461660000|2021-08-20 12:14:20|2767.46|2767.46|2767.23|2767.23|2767.46|2767.46|2767.23|2767.23|0
1629461690000|2021-08-20 12:14:50|2767.12|2767.12|2766.84|2766.84|2767.12|2767.12|2766.79|2766.79|0
1629461700000|2021-08-20 12:15:00|2767.18|2767.18|2767.14|2767.14|2767.18|2767.18|2767.14|2767.14|0
1629461710000|2021-08-20 12:15:10|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|0
1629461720000|2021-08-20 12:15:20|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|0
1629461730000|2021-08-20 12:15:30|2767.15|2767.15|2767.42|2767.42|2767.42|2767.42|2767.15|2767.15|0
1629461740000|2021-08-20 12:15:40|2767.53|2767.53|2768.01|2768.01|2768.01|2768.01|2767.53|2767.53|0
1629461750000|2021-08-20 12:15:50|2767.85|2767.85|2767.68|2767.68|2767.85|2767.85|2767.68|2767.68|0
1629461770000|2021-08-20 12:16:10|2767.85|2767.85|2767.93|2767.93|2767.93|2767.93|2767.77|2767.77|0
1629461780000|2021-08-20 12:16:20|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|0
1629461790000|2021-08-20 12:16:30|2768.16|2768.16|2768.56|2768.56|2768.56|2768.56|2768.16|2768.16|0
1629461800000|2021-08-20 12:16:40|2768.73|2768.73|2768.83|2768.83|2768.9|2768.9|2768.73|2768.73|0
1629461820000|2021-08-20 12:17:00|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1629461830000|2021-08-20 12:17:10|2769.08|2769.08|2769.08|2769.08|2769.25|2769.25|2769.08|2769.08|0
1629461840000|2021-08-20 12:17:20|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1629461870000|2021-08-20 12:17:50|2769.09|2769.09|2769.21|2769.21|2769.32|2769.32|2769.09|2769.09|0
1629461890000|2021-08-20 12:18:10|2769.23|2769.23|2769.34|2769.34|2769.34|2769.34|2769.11|2769.11|0
1629461900000|2021-08-20 12:18:20|2769.38|2769.38|2769.39|2769.39|2769.39|2769.39|2769.38|2769.38|0
1629461930000|2021-08-20 12:18:50|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1629461950000|2021-08-20 12:19:10|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|0
1629461960000|2021-08-20 12:19:20|2769.34|2769.34|2769.4|2769.4|2769.4|2769.4|2769.34|2769.34|0
1629461980000|2021-08-20 12:19:40|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|0
1629462000000|2021-08-20 12:20:00|2769.56|2769.56|2769.08|2769.08|2769.56|2769.56|2769.08|2769.08|0
1629462010000|2021-08-20 12:20:10|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1629462020000|2021-08-20 12:20:20|2768.86|2768.86|2769.19|2769.19|2769.19|2769.19|2768.86|2768.86|0
1629462030000|2021-08-20 12:20:30|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|0
1629462040000|2021-08-20 12:20:40|2769.4|2769.4|2769.46|2769.46|2769.46|2769.46|2769.4|2769.4|0
1629462050000|2021-08-20 12:20:50|2769.5|2769.5|2770.17|2770.17|2770.17|2770.17|2769.5|2769.5|0
1629462060000|2021-08-20 12:21:00|2770.33|2770.33|2770.67|2770.67|2770.67|2770.67|2770.33|2770.33|0
1629462070000|2021-08-20 12:21:10|2770.63|2770.63|2770.63|2770.63|2770.74|2770.74|2770.63|2770.63|0
1629462090000|2021-08-20 12:21:30|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|0
1629462110000|2021-08-20 12:21:50|2771.08|2771.08|2771.72|2771.72|2771.72|2771.72|2771.08|2771.08|0
1629462120000|2021-08-20 12:22:00|2771.73|2771.73|2771.36|2771.36|2771.73|2771.73|2771.36|2771.36|0
1629462140000|2021-08-20 12:22:20|2771.53|2771.53|2771.64|2771.64|2771.64|2771.64|2771.53|2771.53|0
1629462150000|2021-08-20 12:22:30|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1629462170000|2021-08-20 12:22:50|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|0
1629462180000|2021-08-20 12:23:00|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1629462190000|2021-08-20 12:23:10|2771.66|2771.66|2772.03|2772.03|2772.03|2772.03|2771.66|2771.66|0
1629462200000|2021-08-20 12:23:20|2771.97|2771.97|2771.98|2771.98|2771.98|2771.98|2771.97|2771.97|0
1629462210000|2021-08-20 12:23:30|2771.81|2771.81|2771.29|2771.29|2771.81|2771.81|2771.29|2771.29|0
1629462220000|2021-08-20 12:23:40|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1629462250000|2021-08-20 12:24:10|2771.29|2771.29|2770.85|2770.85|2771.29|2771.29|2770.85|2770.85|0
1629462260000|2021-08-20 12:24:20|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|2770.77|2770.77|0
1629462270000|2021-08-20 12:24:30|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|2770.8|0
1629462280000|2021-08-20 12:24:40|2770.71|2770.71|2770.82|2770.82|2770.82|2770.82|2770.71|2770.71|0
1629462290000|2021-08-20 12:24:50|2770.77|2770.77|2770.82|2770.82|2770.82|2770.82|2770.77|2770.77|0
1629462300000|2021-08-20 12:25:00|2770.88|2770.88|2770.98|2770.98|2770.98|2770.98|2770.82|2770.82|0
1629462310000|2021-08-20 12:25:10|2771.32|2771.32|2771.38|2771.38|2771.38|2771.38|2771.32|2771.32|0
1629462330000|2021-08-20 12:25:30|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1629462340000|2021-08-20 12:25:40|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|0
1629462370000|2021-08-20 12:26:10|2771.73|2771.73|2771.84|2771.84|2771.84|2771.84|2771.73|2771.73|0
1629462380000|2021-08-20 12:26:20|2771.67|2771.67|2771.94|2771.94|2771.94|2771.94|2771.28|2771.28|0
1629462400000|2021-08-20 12:26:40|2772|2772|2772|2772|2772|2772|2772|2772|0
1629462410000|2021-08-20 12:26:50|2772.17|2772.17|2772.62|2772.62|2772.62|2772.62|2772.17|2772.17|0
1629462420000|2021-08-20 12:27:00|2772.63|2772.63|2772.86|2772.86|2772.86|2772.86|2772.63|2772.63|0
1629462430000|2021-08-20 12:27:10|2772.88|2772.88|2773.43|2773.43|2773.43|2773.43|2772.88|2772.88|0
1629462440000|2021-08-20 12:27:20|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|0
1629462450000|2021-08-20 12:27:30|2772.45|2772.45|2772.51|2772.51|2772.51|2772.51|2772.23|2772.23|0
1629462470000|2021-08-20 12:27:50|2772.01|2772.01|2772.23|2772.23|2772.23|2772.23|2772.01|2772.01|0
1629462480000|2021-08-20 12:28:00|2772.15|2772.15|2772.15|2772.15|2772.32|2772.32|2772.15|2772.15|0
1629462490000|2021-08-20 12:28:10|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|0
1629462500000|2021-08-20 12:28:20|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|0
1629462510000|2021-08-20 12:28:30|2772.92|2772.92|2772.59|2772.59|2772.92|2772.92|2772.59|2772.59|0
1629462520000|2021-08-20 12:28:40|2772.42|2772.42|2772.36|2772.36|2772.42|2772.42|2772.32|2772.32|0
1629462530000|2021-08-20 12:28:50|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1629462540000|2021-08-20 12:29:00|2772.09|2772.09|2771.89|2771.89|2772.09|2772.09|2771.89|2771.89|0
1629462550000|2021-08-20 12:29:10|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1629462570000|2021-08-20 12:29:30|2771.8|2771.8|2771.81|2771.81|2771.81|2771.81|2771.8|2771.8|0
1629462580000|2021-08-20 12:29:40|2771.48|2771.48|2771.31|2771.31|2771.48|2771.48|2771.31|2771.31|0
1629462590000|2021-08-20 12:29:50|2771.33|2771.33|2771.18|2771.18|2771.33|2771.33|2771.18|2771.18|0
1629462600000|2021-08-20 12:30:00|2771.23|2771.23|2771.12|2771.12|2771.23|2771.23|2771.12|2771.12|0
1629462610000|2021-08-20 12:30:10|2771.23|2771.23|2770.89|2770.89|2771.44|2771.44|2770.89|2770.89|0
1629462620000|2021-08-20 12:30:20|2770.77|2770.77|2770.63|2770.63|2770.77|2770.77|2770.63|2770.63|0
1629462640000|2021-08-20 12:30:40|2770.86|2770.86|2770.92|2770.92|2770.92|2770.92|2770.86|2770.86|0
1629462660000|2021-08-20 12:31:00|2770.9|2770.9|2770.9|2770.9|2771.06|2771.06|2770.9|2770.9|0
1629462670000|2021-08-20 12:31:10|2770.85|2770.85|2770.81|2770.81|2770.85|2770.85|2770.81|2770.81|0
1629462690000|2021-08-20 12:31:30|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|2770.7|0
1629462720000|2021-08-20 12:32:00|2770.58|2770.58|2770.75|2770.75|2770.75|2770.75|2770.42|2770.42|0
1629462730000|2021-08-20 12:32:10|2770.58|2770.58|2770.53|2770.53|2770.58|2770.58|2770.53|2770.53|0
1629462740000|2021-08-20 12:32:20|2770.48|2770.48|2770.53|2770.53|2770.53|2770.53|2770.37|2770.37|0
1629462750000|2021-08-20 12:32:30|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|0
1629462760000|2021-08-20 12:32:40|2770.53|2770.53|2770.53|2770.53|2770.53|2770.53|2770.53|2770.53|0
1629462790000|2021-08-20 12:33:10|2770.69|2770.69|2770.75|2770.75|2770.75|2770.75|2770.69|2770.69|0
1629462800000|2021-08-20 12:33:20|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|0
1629462810000|2021-08-20 12:33:30|2770.98|2770.98|2771.53|2771.53|2771.53|2771.53|2770.98|2770.98|0
1629462830000|2021-08-20 12:33:50|2771.36|2771.36|2771.42|2771.42|2771.42|2771.42|2771.36|2771.36|0
1629462850000|2021-08-20 12:34:10|2771.09|2771.09|2771.03|2771.03|2771.09|2771.09|2771.03|2771.03|0
1629462860000|2021-08-20 12:34:20|2771.2|2771.2|2771.25|2771.25|2771.25|2771.25|2771.2|2771.2|0
1629462870000|2021-08-20 12:34:30|2771.31|2771.31|2771.42|2771.42|2771.42|2771.42|2771.31|2771.31|0
1629462880000|2021-08-20 12:34:40|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|0
1629462890000|2021-08-20 12:34:50|2771.59|2771.59|2771.76|2771.76|2771.76|2771.76|2771.59|2771.59|0
1629462900000|2021-08-20 12:35:00|2771.7|2771.7|2771.81|2771.81|2771.81|2771.81|2771.7|2771.7|0
1629462910000|2021-08-20 12:35:10|2771.9|2771.9|2772|2772|2772.06|2772.06|2771.89|2771.89|0
1629462930000|2021-08-20 12:35:30|2771.67|2771.67|2771.67|2771.67|2771.75|2771.75|2771.67|2771.67|0
1629462940000|2021-08-20 12:35:40|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1629462950000|2021-08-20 12:35:50|2771.44|2771.44|2771.78|2771.78|2771.78|2771.78|2771.44|2771.44|0
1629462960000|2021-08-20 12:36:00|2771.89|2771.89|2771.84|2771.84|2771.89|2771.89|2771.83|2771.83|0
1629462970000|2021-08-20 12:36:10|2771.73|2771.73|2771.78|2771.78|2771.78|2771.78|2771.73|2771.73|0
1629462980000|2021-08-20 12:36:20|2771.74|2771.74|2771.86|2771.86|2771.92|2771.92|2771.74|2771.74|0
1629463000000|2021-08-20 12:36:40|2772.02|2772.02|2772.08|2772.08|2772.08|2772.08|2772.02|2772.02|0
1629463010000|2021-08-20 12:36:50|2772.14|2772.14|2772.36|2772.36|2772.36|2772.36|2772.14|2772.14|0
1629463030000|2021-08-20 12:37:10|2772.39|2772.39|2772.33|2772.33|2772.39|2772.39|2772.16|2772.16|0
1629463040000|2021-08-20 12:37:20|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|2772.66|0
1629463050000|2021-08-20 12:37:30|2772.67|2772.67|2772.73|2772.73|2772.73|2772.73|2772.67|2772.67|0
1629463060000|2021-08-20 12:37:40|2772.84|2772.84|2773.12|2773.12|2773.12|2773.12|2772.84|2772.84|0
1629463070000|2021-08-20 12:37:50|2773.28|2773.28|2773.17|2773.17|2773.61|2773.61|2773.17|2773.17|0
1629463080000|2021-08-20 12:38:00|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|2773.22|0
1629463100000|2021-08-20 12:38:20|2773.89|2773.89|2773.66|2773.66|2773.89|2773.89|2773.66|2773.66|0
1629463110000|2021-08-20 12:38:30|2773.5|2773.5|2773.16|2773.16|2773.5|2773.5|2773.16|2773.16|0
1629463120000|2021-08-20 12:38:40|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|0
1629463130000|2021-08-20 12:38:50|2773.13|2773.13|2773.08|2773.08|2773.13|2773.13|2773.02|2773.02|0
1629463140000|2021-08-20 12:39:00|2773.02|2773.02|2772.43|2772.43|2773.02|2773.02|2772.43|2772.43|0
1629463160000|2021-08-20 12:39:20|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|0
1629463170000|2021-08-20 12:39:30|2772.1|2772.1|2771.79|2771.79|2772.1|2772.1|2771.79|2771.79|0
1629463180000|2021-08-20 12:39:40|2771.63|2771.63|2771.59|2771.59|2771.63|2771.63|2771.59|2771.59|0
1629463190000|2021-08-20 12:39:50|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|0
1629463220000|2021-08-20 12:40:20|2771.79|2771.79|2772.01|2772.01|2772.01|2772.01|2771.79|2771.79|0
1629463230000|2021-08-20 12:40:30|2772.34|2772.34|2772.09|2772.09|2772.51|2772.51|2772.09|2772.09|0
1629463240000|2021-08-20 12:40:40|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|2771.98|0
1629463260000|2021-08-20 12:41:00|2771.94|2771.94|2770.8|2770.8|2771.94|2771.94|2770.47|2770.47|0
1629463270000|2021-08-20 12:41:10|2770.97|2770.97|2771.19|2771.19|2771.19|2771.19|2770.97|2770.97|0
1629463280000|2021-08-20 12:41:20|2771.36|2771.36|2771.13|2771.13|2771.46|2771.46|2770.96|2770.96|0
1629463290000|2021-08-20 12:41:30|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1629463300000|2021-08-20 12:41:40|2770.74|2770.74|2770.7|2770.7|2770.74|2770.74|2770.7|2770.7|0
1629463310000|2021-08-20 12:41:50|2770.2|2770.2|2770.19|2770.19|2770.2|2770.2|2770.19|2770.19|0
1629463320000|2021-08-20 12:42:00|2770.13|2770.13|2770.41|2770.41|2770.41|2770.41|2770.02|2770.02|0
1629463330000|2021-08-20 12:42:10|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|2770.45|0
1629463360000|2021-08-20 12:42:40|2770.41|2770.41|2770.44|2770.44|2770.44|2770.44|2770.41|2770.41|0
1629463370000|2021-08-20 12:42:50|2770.49|2770.49|2770.7|2770.7|2770.7|2770.7|2770.49|2770.49|0
1629463380000|2021-08-20 12:43:00|2770.9|2770.9|2770.87|2770.87|2771.13|2771.13|2770.87|2770.87|0
1629463390000|2021-08-20 12:43:10|2770.88|2770.88|2770.94|2770.94|2770.94|2770.94|2770.88|2770.88|0
1629463400000|2021-08-20 12:43:20|2771.49|2771.49|2771.2|2771.2|2771.92|2771.92|2771.2|2771.2|0
1629463410000|2021-08-20 12:43:30|2770.97|2770.97|2771.11|2771.11|2771.11|2771.11|2770.73|2770.73|0
1629463420000|2021-08-20 12:43:40|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1629463440000|2021-08-20 12:44:00|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|0
1629463450000|2021-08-20 12:44:10|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|0
1629463460000|2021-08-20 12:44:20|2771.17|2771.17|2771.22|2771.22|2771.22|2771.22|2771.17|2771.17|0
1629463470000|2021-08-20 12:44:30|2771.39|2771.39|2771.74|2771.74|2771.74|2771.74|2771.1|2771.1|0
1629463490000|2021-08-20 12:44:50|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|2771.85|0
1629463500000|2021-08-20 12:45:00|2771.68|2771.68|2771.52|2771.52|2771.68|2771.68|2771.52|2771.52|0
1629463520000|2021-08-20 12:45:20|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|2771.68|0
1629463530000|2021-08-20 12:45:30|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|2771.52|0
1629463540000|2021-08-20 12:45:40|2771.68|2771.68|2772.01|2772.01|2772.01|2772.01|2771.68|2771.68|0
1629463550000|2021-08-20 12:45:50|2771.85|2771.85|2771.68|2771.68|2771.85|2771.85|2771.68|2771.68|0
1629463560000|2021-08-20 12:46:00|2771.52|2771.52|2771.24|2771.24|2771.52|2771.52|2771.24|2771.24|0
1629463570000|2021-08-20 12:46:10|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|2771.29|0
1629463580000|2021-08-20 12:46:20|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1629463590000|2021-08-20 12:46:30|2771.29|2771.29|2771.43|2771.43|2771.43|2771.43|2771.29|2771.29|0
1629463600000|2021-08-20 12:46:40|2771.27|2771.27|2771.49|2771.49|2771.49|2771.49|2771.27|2771.27|0
1629463620000|2021-08-20 12:47:00|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1629463630000|2021-08-20 12:47:10|2771.9|2771.9|2771.86|2771.86|2771.9|2771.9|2771.86|2771.86|0
1629463640000|2021-08-20 12:47:20|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|2771.89|0
1629463650000|2021-08-20 12:47:30|2771.93|2771.93|2771.89|2771.89|2771.93|2771.93|2771.89|2771.89|0
1629463660000|2021-08-20 12:47:40|2772.09|2772.09|2772.1|2772.1|2772.1|2772.1|2772.09|2772.09|0
1629463670000|2021-08-20 12:47:50|2772.15|2772.15|2772.38|2772.38|2772.38|2772.38|2772.15|2772.15|0
1629463680000|2021-08-20 12:48:00|2772.53|2772.53|2773.04|2773.04|2773.04|2773.04|2772.53|2772.53|0
1629463690000|2021-08-20 12:48:10|2773.15|2773.15|2773.09|2773.09|2773.15|2773.15|2773.09|2773.09|0
1629463700000|2021-08-20 12:48:20|2773.18|2773.18|2773.01|2773.01|2773.18|2773.18|2773.01|2773.01|0
1629463710000|2021-08-20 12:48:30|2773.07|2773.07|2773.4|2773.4|2773.4|2773.4|2772.9|2772.9|0
1629463720000|2021-08-20 12:48:40|2773.46|2773.46|2773.57|2773.57|2773.57|2773.57|2773.46|2773.46|0
1629463730000|2021-08-20 12:48:50|2773.51|2773.51|2773.35|2773.35|2773.51|2773.51|2773.29|2773.29|0
1629463740000|2021-08-20 12:49:00|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|0
1629463750000|2021-08-20 12:49:10|2773.72|2773.72|2773.87|2773.87|2773.87|2773.87|2773.72|2773.72|0
1629463760000|2021-08-20 12:49:20|2773.71|2773.71|2773.32|2773.32|2773.71|2773.71|2773.32|2773.32|0
1629463770000|2021-08-20 12:49:30|2773.15|2773.15|2773.1|2773.1|2773.15|2773.15|2773.1|2773.1|0
1629463780000|2021-08-20 12:49:40|2773.11|2773.11|2773.22|2773.22|2773.22|2773.22|2773.11|2773.11|0
1629463790000|2021-08-20 12:49:50|2773.06|2773.06|2773.39|2773.39|2773.39|2773.39|2773.06|2773.06|0
1629463800000|2021-08-20 12:50:00|2773.51|2773.51|2773.56|2773.56|2773.56|2773.56|2773.51|2773.51|0
1629463810000|2021-08-20 12:50:10|2773.4|2773.4|2773.81|2773.81|2773.81|2773.81|2773.4|2773.4|0
1629463820000|2021-08-20 12:50:20|2774.3|2774.3|2773.97|2773.97|2774.3|2774.3|2773.97|2773.97|0
1629463830000|2021-08-20 12:50:30|2773.93|2773.93|2773.96|2773.96|2773.96|2773.96|2773.87|2773.87|0
1629463840000|2021-08-20 12:50:40|2774|2774|2774|2774|2774|2774|2774|2774|0
1629463850000|2021-08-20 12:50:50|2773.94|2773.94|2773.83|2773.83|2774|2774|2773.83|2773.83|0
1629463860000|2021-08-20 12:51:00|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|0
1629463870000|2021-08-20 12:51:10|2773.47|2773.47|2772.78|2772.78|2773.47|2773.47|2772.77|2772.77|0
1629463880000|2021-08-20 12:51:20|2772.82|2772.82|2772.95|2772.95|2772.95|2772.95|2772.78|2772.78|0
1629463890000|2021-08-20 12:51:30|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|0
1629463900000|2021-08-20 12:51:40|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|2772.78|0
1629463920000|2021-08-20 12:52:00|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|0
1629463940000|2021-08-20 12:52:20|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|2773.06|0
1629463950000|2021-08-20 12:52:30|2773.05|2773.05|2773.5|2773.5|2773.5|2773.5|2773.05|2773.05|0
1629463960000|2021-08-20 12:52:40|2773.56|2773.56|2773.76|2773.76|2773.76|2773.76|2773.56|2773.56|0
1629463970000|2021-08-20 12:52:50|2773.78|2773.78|2774.06|2774.06|2774.06|2774.06|2773.78|2773.78|0
1629463980000|2021-08-20 12:53:00|2773.97|2773.97|2773.2|2773.2|2773.97|2773.97|2773.2|2773.2|0
1629463990000|2021-08-20 12:53:10|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|0
1629464000000|2021-08-20 12:53:20|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1629464010000|2021-08-20 12:53:30|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|0
1629464020000|2021-08-20 12:53:40|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|0
1629464040000|2021-08-20 12:54:00|2773.21|2773.21|2773.26|2773.26|2773.26|2773.26|2773.21|2773.21|0
1629464050000|2021-08-20 12:54:10|2773.2|2773.2|2773.14|2773.14|2773.31|2773.31|2773.14|2773.14|0
1629464060000|2021-08-20 12:54:20|2773.13|2773.13|2773.12|2773.12|2773.18|2773.18|2773.12|2773.12|0
1629464070000|2021-08-20 12:54:30|2772.96|2772.96|2773.12|2773.12|2773.12|2773.12|2772.96|2772.96|0
1629464080000|2021-08-20 12:54:40|2773.23|2773.23|2773.23|2773.23|2773.23|2773.23|2773.23|2773.23|0
1629464090000|2021-08-20 12:54:50|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2772.98|2772.98|0
1629464100000|2021-08-20 12:55:00|2773.34|2773.34|2773.4|2773.4|2773.51|2773.51|2773.34|2773.34|0
1629464130000|2021-08-20 12:55:30|2773.28|2773.28|2774.05|2774.05|2774.11|2774.11|2773.28|2773.28|0
1629464140000|2021-08-20 12:55:40|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|0
1629464160000|2021-08-20 12:56:00|2773.84|2773.84|2773.9|2773.9|2773.9|2773.9|2773.84|2773.84|0
1629464170000|2021-08-20 12:56:10|2774.12|2774.12|2777.38|2777.38|2777.47|2777.47|2774.12|2774.12|0
1629464180000|2021-08-20 12:56:20|2777.34|2777.34|2777.62|2777.62|2778.06|2778.06|2777.34|2777.34|0
1629464190000|2021-08-20 12:56:30|2777.58|2777.58|2777.47|2777.47|2777.58|2777.58|2776.86|2776.86|0
1629464200000|2021-08-20 12:56:40|2777.52|2777.52|2777.81|2777.81|2777.81|2777.81|2777.52|2777.52|0
1629464210000|2021-08-20 12:56:50|2778.04|2778.04|2778.94|2778.94|2778.94|2778.94|2778.04|2778.04|0
1629464220000|2021-08-20 12:57:00|2778.88|2778.88|2778.55|2778.55|2778.88|2778.88|2778.55|2778.55|0
1629464230000|2021-08-20 12:57:10|2778.61|2778.61|2778.44|2778.44|2778.61|2778.61|2778.44|2778.44|0
1629464240000|2021-08-20 12:57:20|2778.55|2778.55|2778.33|2778.33|2778.55|2778.55|2778.33|2778.33|0
1629464250000|2021-08-20 12:57:30|2778.27|2778.27|2778|2778|2778.27|2778.27|2778|2778|0
1629464260000|2021-08-20 12:57:40|2777.73|2777.73|2777.69|2777.69|2777.73|2777.73|2777.69|2777.69|0
1629464270000|2021-08-20 12:57:50|2777.64|2777.64|2777.6|2777.6|2777.64|2777.64|2777.6|2777.6|0
1629464280000|2021-08-20 12:58:00|2777.71|2777.71|2777.83|2777.83|2777.83|2777.83|2777.71|2777.71|0
1629464290000|2021-08-20 12:58:10|2777.74|2777.74|2777.58|2777.58|2777.74|2777.74|2777.58|2777.58|0
1629464300000|2021-08-20 12:58:20|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|0
1629464310000|2021-08-20 12:58:30|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|2777.36|0
1629464320000|2021-08-20 12:58:40|2777.03|2777.03|2776.79|2776.79|2777.03|2777.03|2776.79|2776.79|0
1629464330000|2021-08-20 12:58:50|2776.9|2776.9|2777.19|2777.19|2777.19|2777.19|2776.9|2776.9|0
1629464340000|2021-08-20 12:59:00|2777.13|2777.13|2776.63|2776.63|2777.13|2777.13|2776.63|2776.63|0
1629464350000|2021-08-20 12:59:10|2776.8|2776.8|2776.91|2776.91|2776.91|2776.91|2776.8|2776.8|0
1629464360000|2021-08-20 12:59:20|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|2777.41|0
1629464370000|2021-08-20 12:59:30|2777.25|2777.25|2776.98|2776.98|2777.25|2777.25|2776.98|2776.98|0
1629464380000|2021-08-20 12:59:40|2776.93|2776.93|2777|2777|2777|2777|2776.85|2776.85|0
1629464390000|2021-08-20 12:59:50|2777.16|2777.16|2777.48|2777.48|2777.48|2777.48|2777.02|2777.02|0
1629464400000|2021-08-20 13:00:00|2777.42|2777.42|2777.59|2777.59|2777.59|2777.59|2777.42|2777.42|0
1629464410000|2021-08-20 13:00:10|2777.36|2777.36|2776.66|2776.66|2777.36|2777.36|2776.5|2776.5|0
1629464420000|2021-08-20 13:00:20|2776.83|2776.83|2776.89|2776.89|2776.89|2776.89|2776.77|2776.77|0
1629464430000|2021-08-20 13:00:30|2777.05|2777.05|2777.66|2777.66|2777.66|2777.66|2777.05|2777.05|0
1629464450000|2021-08-20 13:00:50|2777.83|2777.83|2777.62|2777.62|2777.95|2777.95|2777.62|2777.62|0
1629464460000|2021-08-20 13:01:00|2777.79|2777.79|2777.13|2777.13|2777.79|2777.79|2777.02|2777.02|0
1629464470000|2021-08-20 13:01:10|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|0
1629464480000|2021-08-20 13:01:20|2776.88|2776.88|2776.72|2776.72|2776.88|2776.88|2776.72|2776.72|0
1629464490000|2021-08-20 13:01:30|2776.6|2776.6|2776.77|2776.77|2776.77|2776.77|2776.6|2776.6|0
1629464500000|2021-08-20 13:01:40|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|0
1629464510000|2021-08-20 13:01:50|2776.69|2776.69|2776.58|2776.58|2776.75|2776.75|2776.58|2776.58|0
1629464520000|2021-08-20 13:02:00|2776.75|2776.75|2776.41|2776.41|2776.8|2776.8|2776.41|2776.41|0
1629464530000|2021-08-20 13:02:10|2776.36|2776.36|2776.11|2776.11|2776.36|2776.36|2776.11|2776.11|0
1629464550000|2021-08-20 13:02:30|2775.94|2775.94|2775.6|2775.6|2775.94|2775.94|2775.6|2775.6|0
1629464560000|2021-08-20 13:02:40|2775.26|2775.26|2774.92|2774.92|2775.26|2775.26|2774.92|2774.92|0
1629464570000|2021-08-20 13:02:50|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|2774.98|0
1629464580000|2021-08-20 13:03:00|2774.81|2774.81|2774.81|2774.81|2774.81|2774.81|2774.81|2774.81|0
1629464590000|2021-08-20 13:03:10|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|0
1629464600000|2021-08-20 13:03:20|2774.61|2774.61|2774.13|2774.13|2774.61|2774.61|2774.13|2774.13|0
1629464610000|2021-08-20 13:03:30|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|2774.04|0
1629464630000|2021-08-20 13:03:50|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|2773.87|0
1629464640000|2021-08-20 13:04:00|2773.83|2773.83|2773.6|2773.6|2773.83|2773.83|2773.6|2773.6|0
1629464650000|2021-08-20 13:04:10|2773.71|2773.71|2773.75|2773.75|2773.75|2773.75|2773.71|2773.71|0
1629464660000|2021-08-20 13:04:20|2773.92|2773.92|2773.82|2773.82|2774.04|2774.04|2773.82|2773.82|0
1629464670000|2021-08-20 13:04:30|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|2773.93|0
1629464680000|2021-08-20 13:04:40|2773.98|2773.98|2773.93|2773.93|2773.98|2773.98|2773.93|2773.93|0
1629464690000|2021-08-20 13:04:50|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|2773.48|0
1629464700000|2021-08-20 13:05:00|2773.14|2773.14|2773.32|2773.32|2773.32|2773.32|2773.14|2773.14|0
1629464710000|2021-08-20 13:05:10|2773.49|2773.49|2773.38|2773.38|2773.82|2773.82|2773.38|2773.38|0
1629464730000|2021-08-20 13:05:30|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|2773.6|0
1629464740000|2021-08-20 13:05:40|2773.54|2773.54|2773.49|2773.49|2773.54|2773.54|2773.49|2773.49|0
1629464760000|2021-08-20 13:06:00|2773.54|2773.54|2773.09|2773.09|2773.54|2773.54|2773.09|2773.09|0
1629464770000|2021-08-20 13:06:10|2772.93|2772.93|2773.15|2773.15|2773.15|2773.15|2772.93|2772.93|0
1629464780000|2021-08-20 13:06:20|2773.14|2773.14|2773.15|2773.15|2773.15|2773.15|2773.14|2773.14|0
1629464790000|2021-08-20 13:06:30|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1629464800000|2021-08-20 13:06:40|2773.34|2773.34|2773.55|2773.55|2773.55|2773.55|2773.29|2773.29|0
1629464810000|2021-08-20 13:06:50|2773.72|2773.72|2774.35|2774.35|2774.35|2774.35|2773.72|2773.72|0
1629464820000|2021-08-20 13:07:00|2774.46|2774.46|2775.28|2775.28|2775.28|2775.28|2774.46|2774.46|0
1629464830000|2021-08-20 13:07:10|2775.31|2775.31|2774.97|2774.97|2775.31|2775.31|2774.97|2774.97|0
1629464850000|2021-08-20 13:07:30|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|0
1629464860000|2021-08-20 13:07:40|2774.94|2774.94|2775.26|2775.26|2775.31|2775.31|2774.94|2774.94|0
1629464870000|2021-08-20 13:07:50|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|2775.22|0
1629464880000|2021-08-20 13:08:00|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|2775.17|0
1629464890000|2021-08-20 13:08:10|2775.61|2775.61|2775.66|2775.66|2775.66|2775.66|2775.61|2775.61|0
1629464900000|2021-08-20 13:08:20|2775.77|2775.77|2775.82|2775.82|2775.82|2775.82|2775.77|2775.77|0
1629464910000|2021-08-20 13:08:30|2775.88|2775.88|2775.82|2775.82|2775.88|2775.88|2775.82|2775.82|0
1629464920000|2021-08-20 13:08:40|2775.84|2775.84|2775.84|2775.84|2775.84|2775.84|2775.84|2775.84|0
1629464930000|2021-08-20 13:08:50|2776.01|2776.01|2776.34|2776.34|2776.34|2776.34|2776.01|2776.01|0
1629464940000|2021-08-20 13:09:00|2776.4|2776.4|2776.46|2776.46|2776.46|2776.46|2776.4|2776.4|0
1629464950000|2021-08-20 13:09:10|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1629464960000|2021-08-20 13:09:20|2777.01|2777.01|2777.12|2777.12|2777.12|2777.12|2777.01|2777.01|0
1629464970000|2021-08-20 13:09:30|2777.17|2777.17|2776.94|2776.94|2777.17|2777.17|2776.94|2776.94|0
1629464980000|2021-08-20 13:09:40|2777|2777|2777|2777|2777|2777|2777|2777|0
1629464990000|2021-08-20 13:09:50|2777.04|2777.04|2777.77|2777.77|2777.77|2777.77|2777.04|2777.04|0
1629465000000|2021-08-20 13:10:00|2777.93|2777.93|2777.88|2777.88|2777.93|2777.93|2777.88|2777.88|0
1629465010000|2021-08-20 13:10:10|2777.77|2777.77|2777.68|2777.68|2777.77|2777.77|2777.68|2777.68|0
1629465030000|2021-08-20 13:10:30|2777.79|2777.79|2777.84|2777.84|2777.84|2777.84|2777.79|2777.79|0
1629465040000|2021-08-20 13:10:40|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|2778.02|0
1629465050000|2021-08-20 13:10:50|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|2778.19|0
1629465070000|2021-08-20 13:11:10|2777.69|2777.69|2777.91|2777.91|2778.02|2778.02|2777.69|2777.69|0
1629465080000|2021-08-20 13:11:20|2778.29|2778.29|2778.45|2778.45|2778.45|2778.45|2778.29|2778.29|0
1629465110000|2021-08-20 13:11:50|2778.56|2778.56|2778.76|2778.76|2778.81|2778.81|2778.56|2778.56|0
1629465120000|2021-08-20 13:12:00|2778.79|2778.79|2778.8|2778.8|2778.8|2778.8|2778.79|2778.79|0
1629465130000|2021-08-20 13:12:10|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|2778.53|0
1629465160000|2021-08-20 13:12:40|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|2778.59|0
1629465170000|2021-08-20 13:12:50|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|0
1629465190000|2021-08-20 13:13:10|2778.7|2778.7|2778.69|2778.69|2778.75|2778.75|2778.69|2778.69|0
1629465210000|2021-08-20 13:13:30|2778.78|2778.78|2778.25|2778.25|2778.78|2778.78|2778.25|2778.25|0
1629465220000|2021-08-20 13:13:40|2778.3|2778.3|2778.27|2778.27|2778.36|2778.36|2778.26|2778.26|0
1629465230000|2021-08-20 13:13:50|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|2778.23|0
1629465240000|2021-08-20 13:14:00|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|2778.06|0
1629465250000|2021-08-20 13:14:10|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|2778.28|0
1629465260000|2021-08-20 13:14:20|2778.34|2778.34|2778.38|2778.38|2778.38|2778.38|2778.34|2778.34|0
1629465280000|2021-08-20 13:14:40|2778.88|2778.88|2778.95|2778.95|2778.95|2778.95|2778.88|2778.88|0
1629465290000|2021-08-20 13:14:50|2779.06|2779.06|2779.14|2779.14|2779.14|2779.14|2779.06|2779.06|0
1629465300000|2021-08-20 13:15:00|2779.23|2779.23|2779.5|2779.5|2779.56|2779.56|2779.23|2779.23|0
1629465310000|2021-08-20 13:15:10|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|2779.67|0
1629465320000|2021-08-20 13:15:20|2779.94|2779.94|2780.69|2780.69|2780.69|2780.69|2779.94|2779.94|0
1629465330000|2021-08-20 13:15:30|2780.73|2780.73|2781.17|2781.17|2781.34|2781.34|2780.73|2780.73|0
1629465340000|2021-08-20 13:15:40|2781.13|2781.13|2781.35|2781.35|2781.35|2781.35|2781.13|2781.13|0
1629465350000|2021-08-20 13:15:50|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1629465360000|2021-08-20 13:16:00|2781.57|2781.57|2781.55|2781.55|2781.71|2781.71|2781.55|2781.55|0
1629465370000|2021-08-20 13:16:10|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|2781.72|0
1629465380000|2021-08-20 13:16:20|2782.05|2782.05|2782.1|2782.1|2782.1|2782.1|2782.05|2782.05|0
1629465390000|2021-08-20 13:16:30|2781.98|2781.98|2782.04|2782.04|2782.04|2782.04|2781.98|2781.98|0
1629465410000|2021-08-20 13:16:50|2781.9|2781.9|2782.01|2782.01|2782.01|2782.01|2781.9|2781.9|0
1629465420000|2021-08-20 13:17:00|2781.35|2781.35|2781.68|2781.68|2781.68|2781.68|2781.35|2781.35|0
1629465430000|2021-08-20 13:17:10|2782.01|2782.01|2782.07|2782.07|2782.07|2782.07|2782.01|2782.01|0
1629465440000|2021-08-20 13:17:20|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|2782.1|0
1629465450000|2021-08-20 13:17:30|2782.27|2782.27|2783.23|2783.23|2783.23|2783.23|2782.27|2782.27|0
1629465460000|2021-08-20 13:17:40|2783.28|2783.28|2783.45|2783.45|2783.45|2783.45|2783.11|2783.11|0
1629465470000|2021-08-20 13:17:50|2783.65|2783.65|2783.89|2783.89|2783.89|2783.89|2783.65|2783.65|0
1629465480000|2021-08-20 13:18:00|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1629465490000|2021-08-20 13:18:10|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1629465500000|2021-08-20 13:18:20|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1629465510000|2021-08-20 13:18:30|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1629465520000|2021-08-20 13:18:40|2783.73|2783.73|2783.35|2783.35|2783.73|2783.73|2783.35|2783.35|0
1629465530000|2021-08-20 13:18:50|2783.46|2783.46|2783.28|2783.28|2783.46|2783.46|2783.28|2783.28|0
1629465540000|2021-08-20 13:19:00|2783.11|2783.11|2782.94|2782.94|2783.11|2783.11|2782.94|2782.94|0
1629465550000|2021-08-20 13:19:10|2782.83|2782.83|2782.13|2782.13|2782.83|2782.83|2782.13|2782.13|0
1629465560000|2021-08-20 13:19:20|2782.01|2782.01|2781.87|2781.87|2782.01|2782.01|2781.87|2781.87|0
1629465570000|2021-08-20 13:19:30|2781.71|2781.71|2781.69|2781.69|2781.75|2781.75|2781.69|2781.69|0
1629465590000|2021-08-20 13:19:50|2781.71|2781.71|2781.33|2781.33|2781.71|2781.71|2781.33|2781.33|0
1629465600000|2021-08-20 13:20:00|2781.49|2781.49|2781.75|2781.75|2781.75|2781.75|2781.49|2781.49|0
1629465610000|2021-08-20 13:20:10|2781.86|2781.86|2782|2782|2782|2782|2781.86|2781.86|0
1629465620000|2021-08-20 13:20:20|2781.96|2781.96|2781.91|2781.91|2781.96|2781.96|2781.91|2781.91|0
1629465630000|2021-08-20 13:20:30|2782.07|2782.07|2781.68|2781.68|2782.07|2782.07|2781.68|2781.68|0
1629465640000|2021-08-20 13:20:40|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|2781.79|0
1629465650000|2021-08-20 13:20:50|2781.85|2781.85|2782.2|2782.2|2782.2|2782.2|2781.85|2781.85|0
1629465670000|2021-08-20 13:21:10|2782.53|2782.53|2782.5|2782.5|2782.58|2782.58|2782.5|2782.5|0
1629465680000|2021-08-20 13:21:20|2782.27|2782.27|2782.86|2782.86|2782.86|2782.86|2782.27|2782.27|0
1629465700000|2021-08-20 13:21:40|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1629465710000|2021-08-20 13:21:50|2783.19|2783.19|2783.29|2783.29|2783.29|2783.29|2783.19|2783.19|0
1629465720000|2021-08-20 13:22:00|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|0
1629465730000|2021-08-20 13:22:10|2782.68|2782.68|2782.46|2782.46|2782.68|2782.68|2782.46|2782.46|0
1629465750000|2021-08-20 13:22:30|2782.34|2782.34|2782.08|2782.08|2782.34|2782.34|2782.08|2782.08|0
1629465760000|2021-08-20 13:22:40|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1629465780000|2021-08-20 13:23:00|2781.77|2781.77|2781.14|2781.14|2781.77|2781.77|2781.13|2781.13|0
1629465790000|2021-08-20 13:23:10|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|0
1629465800000|2021-08-20 13:23:20|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|2781.3|0
1629465810000|2021-08-20 13:23:30|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|2781.29|0
1629465820000|2021-08-20 13:23:40|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|2781.18|0
1629465830000|2021-08-20 13:23:50|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|0
1629465840000|2021-08-20 13:24:00|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|2781.1|0
1629465850000|2021-08-20 13:24:10|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|2781.22|0
1629465860000|2021-08-20 13:24:20|2781.05|2781.05|2781.39|2781.39|2781.39|2781.39|2781.05|2781.05|0
1629465870000|2021-08-20 13:24:30|2781.43|2781.43|2781.26|2781.26|2781.43|2781.43|2781.26|2781.26|0
1629465890000|2021-08-20 13:24:50|2781.32|2781.32|2781.43|2781.43|2781.54|2781.54|2781.32|2781.32|0
1629465900000|2021-08-20 13:25:00|2781.37|2781.37|2781.21|2781.21|2781.37|2781.37|2781.1|2781.1|0
1629465910000|2021-08-20 13:25:10|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1629465920000|2021-08-20 13:25:20|2781.54|2781.54|2781.89|2781.89|2781.89|2781.89|2781.54|2781.54|0
1629465930000|2021-08-20 13:25:30|2781.95|2781.95|2782.44|2782.44|2782.44|2782.44|2781.95|2781.95|0
1629465940000|2021-08-20 13:25:40|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|0
1629465950000|2021-08-20 13:25:50|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|2782.16|0
1629465960000|2021-08-20 13:26:00|2782.05|2782.05|2781.99|2781.99|2782.05|2782.05|2781.99|2781.99|0
1629465970000|2021-08-20 13:26:10|2782.1|2782.1|2782.27|2782.27|2782.27|2782.27|2782.1|2782.1|0
1629465980000|2021-08-20 13:26:20|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|2781.99|0
1629465990000|2021-08-20 13:26:30|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|0
1629466000000|2021-08-20 13:26:40|2782.15|2782.15|2782.09|2782.09|2782.2|2782.2|2781.98|2781.98|0
1629466030000|2021-08-20 13:27:10|2782.21|2782.21|2782.86|2782.86|2782.86|2782.86|2782.21|2782.21|0
1629466040000|2021-08-20 13:27:20|2783.03|2783.03|2783.2|2783.2|2783.2|2783.2|2783.03|2783.03|0
1629466050000|2021-08-20 13:27:30|2783.55|2783.55|2783.94|2783.94|2783.94|2783.94|2783.55|2783.55|0
1629466060000|2021-08-20 13:27:40|2783.83|2783.83|2783.97|2783.97|2783.97|2783.97|2783.83|2783.83|0
1629466070000|2021-08-20 13:27:50|2784.01|2784.01|2784.02|2784.02|2784.02|2784.02|2784.01|2784.01|0
1629466080000|2021-08-20 13:28:00|2783.79|2783.79|2783.9|2783.9|2784.01|2784.01|2783.79|2783.79|0
1629466090000|2021-08-20 13:28:10|2783.84|2783.84|2783.89|2783.89|2783.89|2783.89|2783.84|2783.84|0
1629466100000|2021-08-20 13:28:20|2783.77|2783.77|2783.37|2783.37|2783.77|2783.77|2783.37|2783.37|0
1629466110000|2021-08-20 13:28:30|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1629466120000|2021-08-20 13:28:40|2782.89|2782.89|2782.85|2782.85|2782.89|2782.89|2782.85|2782.85|0
1629466130000|2021-08-20 13:28:50|2782.56|2782.56|2782.4|2782.4|2782.56|2782.56|2782.39|2782.39|0
1629466140000|2021-08-20 13:29:00|2782.52|2782.52|2782.19|2782.19|2782.52|2782.52|2782.19|2782.19|0
1629466150000|2021-08-20 13:29:10|2782.01|2782.01|2781.71|2781.71|2782.01|2782.01|2781.71|2781.71|0
1629466160000|2021-08-20 13:29:20|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|2781.62|0
1629466180000|2021-08-20 13:29:40|2781.51|2781.51|2780.79|2780.79|2781.51|2781.51|2780.79|2780.79|0
1629466190000|2021-08-20 13:29:50|2780.72|2780.72|2780.76|2780.76|2780.77|2780.77|2780.61|2780.61|0
1629466200000|2021-08-20 13:30:00|2780.88|2780.88|2780.07|2780.07|2781.39|2781.39|2779.74|2779.74|0
1629466210000|2021-08-20 13:30:10|2779.91|2779.91|2778.32|2778.32|2779.91|2779.91|2778.32|2778.32|0
1629466220000|2021-08-20 13:30:20|2778.44|2778.44|2776.73|2776.73|2778.44|2778.44|2776.58|2776.58|0
1629466230000|2021-08-20 13:30:30|2776.81|2776.81|2776.56|2776.56|2777.48|2777.48|2776.56|2776.56|0
1629466240000|2021-08-20 13:30:40|2776.12|2776.12|2778.44|2778.44|2778.44|2778.44|2776.06|2776.06|0
1629466250000|2021-08-20 13:30:50|2777.78|2777.78|2776.41|2776.41|2778.11|2778.11|2776.08|2776.08|0
1629466260000|2021-08-20 13:31:00|2776.46|2776.46|2777.18|2777.18|2777.18|2777.18|2776.37|2776.37|0
1629466270000|2021-08-20 13:31:10|2777.35|2777.35|2779.67|2779.67|2779.67|2779.67|2777.35|2777.35|0
1629466280000|2021-08-20 13:31:20|2779.78|2779.78|2780.07|2780.07|2781.38|2781.38|2779.78|2779.78|0
1629466290000|2021-08-20 13:31:30|2780.06|2780.06|2778.7|2778.7|2780.06|2780.06|2778.7|2778.7|0
1629466300000|2021-08-20 13:31:40|2779.04|2779.04|2781.67|2781.67|2781.67|2781.67|2779|2779|0
1629466310000|2021-08-20 13:31:50|2781.95|2781.95|2781.74|2781.74|2782.06|2782.06|2781.61|2781.61|0
1629466320000|2021-08-20 13:32:00|2781.9|2781.9|2781.02|2781.02|2782.07|2782.07|2781.02|2781.02|0
1629466330000|2021-08-20 13:32:10|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|0
1629466340000|2021-08-20 13:32:20|2780.48|2780.48|2780.15|2780.15|2780.48|2780.48|2779.99|2779.99|0
1629466350000|2021-08-20 13:32:30|2780.16|2780.16|2780.11|2780.11|2780.55|2780.55|2780.11|2780.11|0
1629466360000|2021-08-20 13:32:40|2780.22|2780.22|2780.1|2780.1|2780.28|2780.28|2780.1|2780.1|0
1629466370000|2021-08-20 13:32:50|2780.28|2780.28|2781.26|2781.26|2781.26|2781.26|2780.28|2780.28|0
1629466380000|2021-08-20 13:33:00|2781.15|2781.15|2782.01|2782.01|2782.01|2782.01|2781.12|2781.12|0
1629466390000|2021-08-20 13:33:10|2782.06|2782.06|2782.32|2782.32|2782.43|2782.43|2782.06|2782.06|0
1629466400000|2021-08-20 13:33:20|2782.15|2782.15|2781.11|2781.11|2782.15|2782.15|2781.11|2781.11|0
1629466410000|2021-08-20 13:33:30|2781.03|2781.03|2780.24|2780.24|2781.03|2781.03|2780.24|2780.24|0
1629466420000|2021-08-20 13:33:40|2780.4|2780.4|2780.03|2780.03|2780.4|2780.4|2780.03|2780.03|0
1629466430000|2021-08-20 13:33:50|2780.07|2780.07|2780.28|2780.28|2780.52|2780.52|2780.07|2780.07|0
1629466440000|2021-08-20 13:34:00|2780.12|2780.12|2779.96|2779.96|2780.12|2780.12|2779.6|2779.6|0
1629466450000|2021-08-20 13:34:10|2780.04|2780.04|2780.27|2780.27|2780.27|2780.27|2780.04|2780.04|0
1629466460000|2021-08-20 13:34:20|2780.3|2780.3|2780.68|2780.68|2780.68|2780.68|2780.3|2780.3|0
1629466470000|2021-08-20 13:34:30|2780.77|2780.77|2781.27|2781.27|2781.27|2781.27|2780.77|2780.77|0
1629466480000|2021-08-20 13:34:40|2781.16|2781.16|2782.23|2782.23|2782.23|2782.23|2781.16|2781.16|0
1629466490000|2021-08-20 13:34:50|2782.29|2782.29|2782.12|2782.12|2782.29|2782.29|2782.12|2782.12|0
1629466500000|2021-08-20 13:35:00|2782.01|2782.01|2783.1|2783.1|2783.1|2783.1|2782.01|2782.01|0
1629466510000|2021-08-20 13:35:10|2783.12|2783.12|2783.99|2783.99|2783.99|2783.99|2783.12|2783.12|0
1629466520000|2021-08-20 13:35:20|2784.16|2784.16|2784.63|2784.63|2784.63|2784.63|2784.16|2784.16|0
1629466530000|2021-08-20 13:35:30|2784.71|2784.71|2785.28|2785.28|2785.28|2785.28|2784.71|2784.71|0
1629466540000|2021-08-20 13:35:40|2785.34|2785.34|2785.4|2785.4|2785.51|2785.51|2785.34|2785.34|0
1629466550000|2021-08-20 13:35:50|2785.89|2785.89|2785.78|2785.78|2785.89|2785.89|2785.78|2785.78|0
1629466560000|2021-08-20 13:36:00|2786.28|2786.28|2786.31|2786.31|2786.61|2786.61|2786.28|2786.28|0
1629466570000|2021-08-20 13:36:10|2786.25|2786.25|2784.83|2784.83|2786.25|2786.25|2784.83|2784.83|0
1629466580000|2021-08-20 13:36:20|2784.67|2784.67|2784.34|2784.34|2784.67|2784.67|2784.34|2784.34|0
1629466590000|2021-08-20 13:36:30|2784.23|2784.23|2784.34|2784.34|2784.34|2784.34|2784.23|2784.23|0
1629466600000|2021-08-20 13:36:40|2784.45|2784.45|2785.04|2785.04|2785.04|2785.04|2784.34|2784.34|0
1629466610000|2021-08-20 13:36:50|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|0
1629466620000|2021-08-20 13:37:00|2785.33|2785.33|2785.45|2785.45|2785.45|2785.45|2785.33|2785.33|0
1629466630000|2021-08-20 13:37:10|2785.39|2785.39|2785.79|2785.79|2785.79|2785.79|2785.39|2785.39|0
1629466640000|2021-08-20 13:37:20|2785.9|2785.9|2785.69|2785.69|2785.9|2785.9|2785.56|2785.56|0
1629466650000|2021-08-20 13:37:30|2785.74|2785.74|2786.46|2786.46|2787.02|2787.02|2785.74|2785.74|0
1629466660000|2021-08-20 13:37:40|2786.57|2786.57|2786.65|2786.65|2787.41|2787.41|2786.57|2786.57|0
1629466670000|2021-08-20 13:37:50|2786.6|2786.6|2786.8|2786.8|2786.8|2786.8|2786.6|2786.6|0
1629466680000|2021-08-20 13:38:00|2786.63|2786.63|2786.51|2786.51|2786.74|2786.74|2786.51|2786.51|0
1629466690000|2021-08-20 13:38:10|2786.28|2786.28|2785.22|2785.22|2786.28|2786.28|2785.22|2785.22|0
1629466700000|2021-08-20 13:38:20|2785.39|2785.39|2785.89|2785.89|2785.89|2785.89|2785.39|2785.39|0
1629466710000|2021-08-20 13:38:30|2786|2786|2786.2|2786.2|2786.47|2786.47|2786|2786|0
1629466720000|2021-08-20 13:38:40|2786.18|2786.18|2786.26|2786.26|2786.34|2786.34|2786.18|2786.18|0
1629466730000|2021-08-20 13:38:50|2785.59|2785.59|2785.71|2785.71|2785.92|2785.92|2785.54|2785.54|0
1629466740000|2021-08-20 13:39:00|2785.38|2785.38|2785.27|2785.27|2785.38|2785.38|2785.27|2785.27|0
1629466750000|2021-08-20 13:39:10|2785.1|2785.1|2785.82|2785.82|2785.82|2785.82|2785.1|2785.1|0
1629466760000|2021-08-20 13:39:20|2785.94|2785.94|2786.65|2786.65|2786.65|2786.65|2785.94|2785.94|0
1629466770000|2021-08-20 13:39:30|2786.87|2786.87|2786.71|2786.71|2787.04|2787.04|2786.71|2786.71|0
1629466780000|2021-08-20 13:39:40|2786.77|2786.77|2785.51|2785.51|2786.77|2786.77|2785.51|2785.51|0
1629466790000|2021-08-20 13:39:50|2785.01|2785.01|2783.42|2783.42|2785.01|2785.01|2783.42|2783.42|0
1629466800000|2021-08-20 13:40:00|2783.38|2783.38|2785.27|2785.27|2785.43|2785.43|2783.38|2783.38|0
1629466810000|2021-08-20 13:40:10|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|0
1629466820000|2021-08-20 13:40:20|2785.71|2785.71|2785.55|2785.55|2785.71|2785.71|2785.55|2785.55|0
1629466830000|2021-08-20 13:40:30|2785.72|2785.72|2785.39|2785.39|2786.22|2786.22|2785.39|2785.39|0
1629466840000|2021-08-20 13:40:40|2785.22|2785.22|2785.11|2785.11|2785.22|2785.22|2784.45|2784.45|0
1629466850000|2021-08-20 13:40:50|2784.78|2784.78|2784.08|2784.08|2784.78|2784.78|2783.97|2783.97|0
1629466860000|2021-08-20 13:41:00|2784.13|2784.13|2783.84|2783.84|2785.32|2785.32|2783.84|2783.84|0
1629466870000|2021-08-20 13:41:10|2783.5|2783.5|2782.24|2782.24|2783.5|2783.5|2782.24|2782.24|0
1629466880000|2021-08-20 13:41:20|2782.07|2782.07|2782.76|2782.76|2782.76|2782.76|2782.07|2782.07|0
1629466890000|2021-08-20 13:41:30|2782.77|2782.77|2784.87|2784.87|2785.04|2785.04|2782.77|2782.77|0
1629466900000|2021-08-20 13:41:40|2784.32|2784.32|2784.26|2784.26|2784.32|2784.32|2784.26|2784.26|0
1629466910000|2021-08-20 13:41:50|2784.25|2784.25|2784.29|2784.29|2784.29|2784.29|2784.18|2784.18|0
1629466920000|2021-08-20 13:42:00|2784.17|2784.17|2783.95|2783.95|2784.17|2784.17|2783.78|2783.78|0
1629466930000|2021-08-20 13:42:10|2784|2784|2784.67|2784.67|2784.67|2784.67|2784|2784|0
1629466940000|2021-08-20 13:42:20|2784.68|2784.68|2784.95|2784.95|2784.95|2784.95|2784.51|2784.51|0
1629466950000|2021-08-20 13:42:30|2785.45|2785.45|2785.95|2785.95|2785.95|2785.95|2785.45|2785.45|0
1629466960000|2021-08-20 13:42:40|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|0
1629466970000|2021-08-20 13:42:50|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|2785.56|0
1629466990000|2021-08-20 13:43:10|2785.61|2785.61|2786.5|2786.5|2786.67|2786.67|2785.61|2785.61|0
1629467010000|2021-08-20 13:43:30|2785.67|2785.67|2785.83|2785.83|2785.83|2785.83|2785.5|2785.5|0
1629467020000|2021-08-20 13:43:40|2785.95|2785.95|2786.39|2786.39|2786.61|2786.61|2785.95|2785.95|0
1629467030000|2021-08-20 13:43:50|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|0
1629467040000|2021-08-20 13:44:00|2786.56|2786.56|2786.61|2786.61|2786.93|2786.93|2786.56|2786.56|0
1629467050000|2021-08-20 13:44:10|2785.95|2785.95|2785.12|2785.12|2785.95|2785.95|2784.62|2784.62|0
1629467060000|2021-08-20 13:44:20|2785.06|2785.06|2785|2785|2785.06|2785.06|2784.23|2784.23|0
1629467070000|2021-08-20 13:44:30|2785.11|2785.11|2784.45|2784.45|2785.11|2785.11|2784.45|2784.45|0
1629467090000|2021-08-20 13:44:50|2784.16|2784.16|2785.91|2785.91|2785.91|2785.91|2784.16|2784.16|0
1629467100000|2021-08-20 13:45:00|2786.41|2786.41|2788.81|2788.81|2788.81|2788.81|2786.41|2786.41|0
1629467110000|2021-08-20 13:45:10|2788.75|2788.75|2788.51|2788.51|2788.75|2788.75|2788.4|2788.4|0
1629467120000|2021-08-20 13:45:20|2788.56|2788.56|2789.75|2789.75|2789.75|2789.75|2788.56|2788.56|0
1629467130000|2021-08-20 13:45:30|2789.87|2789.87|2789.7|2789.7|2789.87|2789.87|2789.09|2789.09|0
1629467140000|2021-08-20 13:45:40|2789.87|2789.87|2790.27|2790.27|2790.32|2790.32|2789.87|2789.87|0
1629467150000|2021-08-20 13:45:50|2790.16|2790.16|2790.71|2790.71|2790.71|2790.71|2790.16|2790.16|0
1629467160000|2021-08-20 13:46:00|2790.53|2790.53|2790.37|2790.37|2790.53|2790.53|2790.2|2790.2|0
1629467170000|2021-08-20 13:46:10|2790.26|2790.26|2789.81|2789.81|2790.26|2790.26|2789.81|2789.81|0
1629467180000|2021-08-20 13:46:20|2789.98|2789.98|2791.11|2791.11|2791.11|2791.11|2789.98|2789.98|0
1629467190000|2021-08-20 13:46:30|2791|2791|2791.42|2791.42|2791.42|2791.42|2791|2791|0
1629467200000|2021-08-20 13:46:40|2791.25|2791.25|2791.48|2791.48|2791.48|2791.48|2791.25|2791.25|0
1629467210000|2021-08-20 13:46:50|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|0
1629467220000|2021-08-20 13:47:00|2791.53|2791.53|2791.83|2791.83|2792.34|2792.34|2791.53|2791.53|0
1629467230000|2021-08-20 13:47:10|2791.67|2791.67|2791.84|2791.84|2791.95|2791.95|2791.55|2791.55|0
1629467240000|2021-08-20 13:47:20|2791.67|2791.67|2791.14|2791.14|2791.67|2791.67|2791.14|2791.14|0
1629467250000|2021-08-20 13:47:30|2790.86|2790.86|2791.08|2791.08|2791.08|2791.08|2790.86|2790.86|0
1629467260000|2021-08-20 13:47:40|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1629467270000|2021-08-20 13:47:50|2791.14|2791.14|2791.53|2791.53|2791.53|2791.53|2791.14|2791.14|0
1629467280000|2021-08-20 13:48:00|2791.57|2791.57|2792.16|2792.16|2792.16|2792.16|2791.57|2791.57|0
1629467290000|2021-08-20 13:48:10|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|0
1629467300000|2021-08-20 13:48:20|2791.77|2791.77|2791.8|2791.8|2791.8|2791.8|2791.59|2791.59|0
1629467310000|2021-08-20 13:48:30|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1629467320000|2021-08-20 13:48:40|2791.08|2791.08|2790.91|2790.91|2791.24|2791.24|2790.91|2790.91|0
1629467330000|2021-08-20 13:48:50|2791.02|2791.02|2791.03|2791.03|2791.03|2791.03|2791.02|2791.02|0
1629467350000|2021-08-20 13:49:10|2791.19|2791.19|2791.08|2791.08|2791.19|2791.19|2791.08|2791.08|0
1629467360000|2021-08-20 13:49:20|2791.5|2791.5|2793.11|2793.11|2793.11|2793.11|2791.5|2791.5|0
1629467370000|2021-08-20 13:49:30|2792.89|2792.89|2792.38|2792.38|2792.94|2792.94|2792.38|2792.38|0
1629467380000|2021-08-20 13:49:40|2792.27|2792.27|2792.22|2792.22|2792.27|2792.27|2792.22|2792.22|0
1629467390000|2021-08-20 13:49:50|2792.34|2792.34|2792.28|2792.28|2792.34|2792.34|2792.28|2792.28|0
1629467400000|2021-08-20 13:50:00|2792.5|2792.5|2792.42|2792.42|2792.5|2792.5|2792.42|2792.42|0
1629467410000|2021-08-20 13:50:10|2792.5|2792.5|2792.84|2792.84|2793.17|2793.17|2792.5|2792.5|0
1629467420000|2021-08-20 13:50:20|2792.39|2792.39|2791.01|2791.01|2792.45|2792.45|2790.29|2790.29|0
1629467430000|2021-08-20 13:50:30|2791.06|2791.06|2790.81|2790.81|2791.06|2791.06|2790.54|2790.54|0
1629467440000|2021-08-20 13:50:40|2790.97|2790.97|2790.35|2790.35|2790.97|2790.97|2790.32|2790.32|0
1629467450000|2021-08-20 13:50:50|2790.46|2790.46|2790.21|2790.21|2790.64|2790.64|2790.21|2790.21|0
1629467460000|2021-08-20 13:51:00|2790.04|2790.04|2790.09|2790.09|2790.15|2790.15|2789.87|2789.87|0
1629467470000|2021-08-20 13:51:10|2790.04|2790.04|2789.91|2789.91|2790.04|2790.04|2789.54|2789.54|0
1629467480000|2021-08-20 13:51:20|2789.58|2789.58|2789.06|2789.06|2789.58|2789.58|2789.06|2789.06|0
1629467490000|2021-08-20 13:51:30|2788.56|2788.56|2788.37|2788.37|2788.56|2788.56|2788.37|2788.37|0
1629467500000|2021-08-20 13:51:40|2788.7|2788.7|2788.99|2788.99|2788.99|2788.99|2788.7|2788.7|0
1629467510000|2021-08-20 13:51:50|2789.1|2789.1|2789.31|2789.31|2789.64|2789.64|2789.1|2789.1|0
1629467520000|2021-08-20 13:52:00|2789.14|2789.14|2789.22|2789.22|2789.22|2789.22|2789.14|2789.14|0
1629467530000|2021-08-20 13:52:10|2789.28|2789.28|2788.96|2788.96|2789.74|2789.74|2788.8|2788.8|0
1629467540000|2021-08-20 13:52:20|2789.3|2789.3|2789.24|2789.24|2789.3|2789.3|2789.24|2789.24|0
1629467550000|2021-08-20 13:52:30|2789.21|2789.21|2789.95|2789.95|2789.99|2789.99|2789.21|2789.21|0
1629467560000|2021-08-20 13:52:40|2789.86|2789.86|2789.34|2789.34|2790.19|2790.19|2789.34|2789.34|0
1629467570000|2021-08-20 13:52:50|2789.25|2789.25|2790.21|2790.21|2790.21|2790.21|2789.17|2789.17|0
1629467580000|2021-08-20 13:53:00|2789.88|2789.88|2788.41|2788.41|2789.88|2789.88|2788.35|2788.35|0
1629467590000|2021-08-20 13:53:10|2789.07|2789.07|2788.63|2788.63|2789.16|2789.16|2788.63|2788.63|0
1629467600000|2021-08-20 13:53:20|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|0
1629467610000|2021-08-20 13:53:30|2788.53|2788.53|2787.82|2787.82|2788.53|2788.53|2787.82|2787.82|0
1629467620000|2021-08-20 13:53:40|2787.71|2787.71|2787.72|2787.72|2787.88|2787.88|2787.01|2787.01|0
1629467630000|2021-08-20 13:53:50|2787.34|2787.34|2785.72|2785.72|2787.63|2787.63|2785.7|2785.7|0
1629467640000|2021-08-20 13:54:00|2785.68|2785.68|2786.93|2786.93|2787.09|2787.09|2785.68|2785.68|0
1629467650000|2021-08-20 13:54:10|2786.26|2786.26|2786.44|2786.44|2786.6|2786.6|2786.1|2786.1|0
1629467660000|2021-08-20 13:54:20|2786.49|2786.49|2786.61|2786.61|2786.61|2786.61|2786.49|2786.49|0
1629467670000|2021-08-20 13:54:30|2786.67|2786.67|2786.72|2786.72|2786.72|2786.72|2786.58|2786.58|0
1629467680000|2021-08-20 13:54:40|2786.84|2786.84|2787.04|2787.04|2787.22|2787.22|2786.84|2786.84|0
1629467690000|2021-08-20 13:54:50|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|2786.55|0
1629467700000|2021-08-20 13:55:00|2786.71|2786.71|2787.01|2787.01|2787.07|2787.07|2786.46|2786.46|0
1629467710000|2021-08-20 13:55:10|2787.1|2787.1|2787.56|2787.56|2787.56|2787.56|2787.1|2787.1|0
1629467720000|2021-08-20 13:55:20|2787.55|2787.55|2787.21|2787.21|2787.71|2787.71|2787.21|2787.21|0
1629467730000|2021-08-20 13:55:30|2787.05|2787.05|2786.89|2786.89|2787.55|2787.55|2786.72|2786.72|0
1629467740000|2021-08-20 13:55:40|2787.39|2787.39|2787.6|2787.6|2787.6|2787.6|2787.39|2787.39|0
1629467750000|2021-08-20 13:55:50|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|0
1629467760000|2021-08-20 13:56:00|2787.15|2787.15|2786.39|2786.39|2787.15|2787.15|2786.06|2786.06|0
1629467770000|2021-08-20 13:56:10|2786.5|2786.5|2786.23|2786.23|2786.5|2786.5|2786.12|2786.12|0
1629467780000|2021-08-20 13:56:20|2786.06|2786.06|2786.13|2786.13|2786.13|2786.13|2785.96|2785.96|0
1629467790000|2021-08-20 13:56:30|2785.79|2785.79|2786.12|2786.12|2786.29|2786.29|2785.79|2785.79|0
1629467800000|2021-08-20 13:56:40|2786.21|2786.21|2786.17|2786.17|2786.21|2786.21|2786.17|2786.17|0
1629467810000|2021-08-20 13:56:50|2786.5|2786.5|2786.71|2786.71|2786.71|2786.71|2786.5|2786.5|0
1629467820000|2021-08-20 13:57:00|2786.72|2786.72|2787.29|2787.29|2787.54|2787.54|2786.72|2786.72|0
1629467830000|2021-08-20 13:57:10|2787.33|2787.33|2789.57|2789.57|2789.57|2789.57|2787.33|2787.33|0
1629467840000|2021-08-20 13:57:20|2789.66|2789.66|2789.32|2789.32|2789.66|2789.66|2789.27|2789.27|0
1629467850000|2021-08-20 13:57:30|2789.43|2789.43|2788.47|2788.47|2789.43|2789.43|2788.44|2788.44|0
1629467860000|2021-08-20 13:57:40|2788.97|2788.97|2788.29|2788.29|2788.97|2788.97|2788.29|2788.29|0
1629467870000|2021-08-20 13:57:50|2788.62|2788.62|2787.99|2787.99|2788.73|2788.73|2787.99|2787.99|0
1629467880000|2021-08-20 13:58:00|2788.33|2788.33|2787.13|2787.13|2788.33|2788.33|2786.68|2786.68|0
1629467890000|2021-08-20 13:58:10|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|0
1629467900000|2021-08-20 13:58:20|2787.19|2787.19|2788.06|2788.06|2788.06|2788.06|2787.19|2787.19|0
1629467920000|2021-08-20 13:58:40|2788.17|2788.17|2788.31|2788.31|2788.31|2788.31|2788.17|2788.17|0
1629467930000|2021-08-20 13:58:50|2788.8|2788.8|2788.81|2788.81|2788.81|2788.81|2788.47|2788.47|0
1629467940000|2021-08-20 13:59:00|2788.48|2788.48|2788.2|2788.2|2788.59|2788.59|2788.09|2788.09|0
1629467950000|2021-08-20 13:59:10|2788.37|2788.37|2788.46|2788.46|2788.46|2788.46|2788.37|2788.37|0
1629467960000|2021-08-20 13:59:20|2788.52|2788.52|2788.35|2788.35|2788.52|2788.52|2788.18|2788.18|0
1629467970000|2021-08-20 13:59:30|2788.51|2788.51|2788.29|2788.29|2788.51|2788.51|2788.29|2788.29|0
1629467980000|2021-08-20 13:59:40|2787.96|2787.96|2787.96|2787.96|2788.75|2788.75|2787.96|2787.96|0
1629467990000|2021-08-20 13:59:50|2788.46|2788.46|2788.97|2788.97|2788.97|2788.97|2788.46|2788.46|0
1629468000000|2021-08-20 14:00:00|2788.92|2788.92|2789.14|2789.14|2789.14|2789.14|2788.09|2788.09|0
1629468010000|2021-08-20 14:00:10|2789.08|2789.08|2789.2|2789.2|2789.2|2789.2|2789.08|2789.08|0
1629468020000|2021-08-20 14:00:20|2789.25|2789.25|2788.97|2788.97|2789.47|2789.47|2788.97|2788.97|0
1629468030000|2021-08-20 14:00:30|2789.08|2789.08|2788.91|2788.91|2789.08|2789.08|2788.74|2788.74|0
1629468040000|2021-08-20 14:00:40|2788.8|2788.8|2788.87|2788.87|2788.87|2788.87|2788.76|2788.76|0
1629468050000|2021-08-20 14:00:50|2788.38|2788.38|2788.85|2788.85|2788.85|2788.85|2788.26|2788.26|0
1629468060000|2021-08-20 14:01:00|2788.52|2788.52|2788.64|2788.64|2788.74|2788.74|2788.52|2788.52|0
1629468070000|2021-08-20 14:01:10|2788.62|2788.62|2790|2790|2790|2790|2788.62|2788.62|0
1629468080000|2021-08-20 14:01:20|2789.94|2789.94|2789.55|2789.55|2789.94|2789.94|2788.67|2788.67|0
1629468090000|2021-08-20 14:01:30|2789.51|2789.51|2789.74|2789.74|2789.76|2789.76|2789.51|2789.51|0
1629468110000|2021-08-20 14:01:50|2789.58|2789.58|2789.27|2789.27|2789.58|2789.58|2788.22|2788.22|0
1629468120000|2021-08-20 14:02:00|2789.28|2789.28|2789.41|2789.41|2789.41|2789.41|2789.08|2789.08|0
1629468130000|2021-08-20 14:02:10|2789.45|2789.45|2789.38|2789.38|2789.45|2789.45|2789.38|2789.38|0
1629468140000|2021-08-20 14:02:20|2789.49|2789.49|2789.65|2789.65|2789.65|2789.65|2789.49|2789.49|0
1629468150000|2021-08-20 14:02:30|2789.82|2789.82|2791.06|2791.06|2791.06|2791.06|2789.82|2789.82|0
1629468160000|2021-08-20 14:02:40|2790.72|2790.72|2792.06|2792.06|2792.06|2792.06|2790.72|2790.72|0
1629468170000|2021-08-20 14:02:50|2792.02|2792.02|2790.4|2790.4|2792.02|2792.02|2790.4|2790.4|0
1629468180000|2021-08-20 14:03:00|2790.34|2790.34|2790.47|2790.47|2790.47|2790.47|2790.3|2790.3|0
1629468190000|2021-08-20 14:03:10|2790.13|2790.13|2790.52|2790.52|2790.52|2790.52|2790.13|2790.13|0
1629468200000|2021-08-20 14:03:20|2790.56|2790.56|2790.85|2790.85|2790.85|2790.85|2790.48|2790.48|0
1629468210000|2021-08-20 14:03:30|2791.02|2791.02|2790.98|2790.98|2791.19|2791.19|2790.98|2790.98|0
1629468220000|2021-08-20 14:03:40|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|2791.14|0
1629468230000|2021-08-20 14:03:50|2791.31|2791.31|2791.36|2791.36|2791.36|2791.36|2790.98|2790.98|0
1629468240000|2021-08-20 14:04:00|2791.31|2791.31|2791.9|2791.9|2791.9|2791.9|2791.31|2791.31|0
1629468250000|2021-08-20 14:04:10|2792.06|2792.06|2791.4|2791.4|2792.06|2792.06|2791.4|2791.4|0
1629468260000|2021-08-20 14:04:20|2791.01|2791.01|2791.81|2791.81|2791.81|2791.81|2790.91|2790.91|0
1629468270000|2021-08-20 14:04:30|2791.98|2791.98|2792.69|2792.69|2792.69|2792.69|2791.86|2791.86|0
1629468280000|2021-08-20 14:04:40|2792.42|2792.42|2792.08|2792.08|2792.42|2792.42|2791.91|2791.91|0
1629468290000|2021-08-20 14:04:50|2792.02|2792.02|2791.91|2791.91|2792.02|2792.02|2791.91|2791.91|0
1629468300000|2021-08-20 14:05:00|2791.93|2791.93|2791.88|2791.88|2791.93|2791.93|2791.88|2791.88|0
1629468310000|2021-08-20 14:05:10|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|2791.38|0
1629468320000|2021-08-20 14:05:20|2791.21|2791.21|2790.8|2790.8|2791.21|2791.21|2790.36|2790.36|0
1629468330000|2021-08-20 14:05:30|2790.97|2790.97|2790.48|2790.48|2790.97|2790.97|2790.48|2790.48|0
1629468340000|2021-08-20 14:05:40|2790.85|2790.85|2791.52|2791.52|2791.52|2791.52|2790.85|2790.85|0
1629468350000|2021-08-20 14:05:50|2791.35|2791.35|2791.33|2791.33|2791.35|2791.35|2790.66|2790.66|0
1629468360000|2021-08-20 14:06:00|2791.5|2791.5|2792.69|2792.69|2792.69|2792.69|2791.5|2791.5|0
1629468370000|2021-08-20 14:06:10|2792.36|2792.36|2792.03|2792.03|2792.36|2792.36|2791.98|2791.98|0
1629468380000|2021-08-20 14:06:20|2791.86|2791.86|2792.1|2792.1|2792.19|2792.19|2791.86|2791.86|0
1629468390000|2021-08-20 14:06:30|2792.16|2792.16|2792.52|2792.52|2792.52|2792.52|2792.16|2792.16|0
1629468400000|2021-08-20 14:06:40|2792.69|2792.69|2792.73|2792.73|2792.73|2792.73|2792.69|2792.69|0
1629468410000|2021-08-20 14:06:50|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|2792.9|0
1629468420000|2021-08-20 14:07:00|2793.01|2793.01|2793.6|2793.6|2793.6|2793.6|2793.01|2793.01|0
1629468430000|2021-08-20 14:07:10|2793.76|2793.76|2793.97|2793.97|2793.97|2793.97|2793.47|2793.47|0
1629468440000|2021-08-20 14:07:20|2794.14|2794.14|2793.69|2793.69|2794.14|2794.14|2793.64|2793.64|0
1629468450000|2021-08-20 14:07:30|2794.19|2794.19|2793.61|2793.61|2794.64|2794.64|2793.61|2793.61|0
1629468460000|2021-08-20 14:07:40|2793.44|2793.44|2793.74|2793.74|2793.74|2793.74|2793.44|2793.44|0
1629468470000|2021-08-20 14:07:50|2793.68|2793.68|2793.19|2793.19|2793.68|2793.68|2793.08|2793.08|0
1629468480000|2021-08-20 14:08:00|2793.42|2793.42|2793.8|2793.8|2793.91|2793.91|2793.42|2793.42|0
1629468490000|2021-08-20 14:08:10|2794.02|2794.02|2794.17|2794.17|2794.33|2794.33|2793.79|2793.79|0
1629468500000|2021-08-20 14:08:20|2794.21|2794.21|2794.6|2794.6|2794.6|2794.6|2794.21|2794.21|0
1629468520000|2021-08-20 14:08:40|2794.43|2794.43|2794.22|2794.22|2794.43|2794.43|2794.22|2794.22|0
1629468530000|2021-08-20 14:08:50|2794.33|2794.33|2794.11|2794.11|2794.33|2794.33|2794.11|2794.11|0
1629468540000|2021-08-20 14:09:00|2794.02|2794.02|2794.45|2794.45|2794.91|2794.91|2794.02|2794.02|0
1629468550000|2021-08-20 14:09:10|2794.54|2794.54|2794.1|2794.1|2794.54|2794.54|2793.93|2793.93|0
1629468560000|2021-08-20 14:09:20|2793.78|2793.78|2793.08|2793.08|2794.05|2794.05|2793.08|2793.08|0
1629468570000|2021-08-20 14:09:30|2793.19|2793.19|2793.13|2793.13|2793.58|2793.58|2793.13|2793.13|0
1629468580000|2021-08-20 14:09:40|2793.12|2793.12|2792.95|2792.95|2793.12|2793.12|2792.95|2792.95|0
1629468590000|2021-08-20 14:09:50|2793.12|2793.12|2792.63|2792.63|2793.12|2793.12|2792.63|2792.63|0
1629468600000|2021-08-20 14:10:00|2792.57|2792.57|2793.17|2793.17|2793.17|2793.17|2792.57|2792.57|0
1629468610000|2021-08-20 14:10:10|2793.22|2793.22|2792.52|2792.52|2793.22|2793.22|2792.44|2792.44|0
1629468620000|2021-08-20 14:10:20|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|0
1629468630000|2021-08-20 14:10:30|2792.13|2792.13|2792.48|2792.48|2792.48|2792.48|2792.13|2792.13|0
1629468640000|2021-08-20 14:10:40|2792.53|2792.53|2792.4|2792.4|2792.53|2792.53|2792.36|2792.36|0
1629468650000|2021-08-20 14:10:50|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|0
1629468660000|2021-08-20 14:11:00|2792.74|2792.74|2794.33|2794.33|2794.33|2794.33|2792.74|2792.74|0
1629468670000|2021-08-20 14:11:10|2794.38|2794.38|2793.61|2793.61|2794.38|2794.38|2793.61|2793.61|0
1629468680000|2021-08-20 14:11:20|2793.44|2793.44|2792.93|2792.93|2793.44|2793.44|2792.93|2792.93|0
1629468690000|2021-08-20 14:11:30|2792.89|2792.89|2792.84|2792.84|2792.89|2792.89|2792.84|2792.84|0
1629468700000|2021-08-20 14:11:40|2792.9|2792.9|2793.11|2793.11|2793.11|2793.11|2792.39|2792.39|0
1629468710000|2021-08-20 14:11:50|2793.16|2793.16|2793.1|2793.1|2793.16|2793.16|2792.99|2792.99|0
1629468720000|2021-08-20 14:12:00|2793.16|2793.16|2793.1|2793.1|2793.16|2793.16|2793.05|2793.05|0
1629468730000|2021-08-20 14:12:10|2793.14|2793.14|2793.19|2793.19|2793.2|2793.2|2793.14|2793.14|0
1629468740000|2021-08-20 14:12:20|2793.08|2793.08|2792.68|2792.68|2793.08|2793.08|2792.68|2792.68|0
1629468760000|2021-08-20 14:12:40|2792.34|2792.34|2792.84|2792.84|2792.84|2792.84|2792.34|2792.34|0
1629468770000|2021-08-20 14:12:50|2793.27|2793.27|2793.22|2793.22|2793.43|2793.43|2793.18|2793.18|0
1629468780000|2021-08-20 14:13:00|2792.56|2792.56|2792.71|2792.71|2792.71|2792.71|2792.56|2792.56|0
1629468790000|2021-08-20 14:13:10|2792.59|2792.59|2792.55|2792.55|2792.59|2792.59|2792.55|2792.55|0
1629468800000|2021-08-20 14:13:20|2792.57|2792.57|2792.55|2792.55|2792.66|2792.66|2792.55|2792.55|0
1629468810000|2021-08-20 14:13:30|2793.05|2793.05|2792.48|2792.48|2793.27|2793.27|2792.43|2792.43|0
1629468820000|2021-08-20 14:13:40|2792.37|2792.37|2792.26|2792.26|2792.37|2792.37|2791.97|2791.97|0
1629468830000|2021-08-20 14:13:50|2792.37|2792.37|2792.29|2792.29|2792.37|2792.37|2792.29|2792.29|0
1629468840000|2021-08-20 14:14:00|2792.23|2792.23|2792|2792|2792.23|2792.23|2791.84|2791.84|0
1629468850000|2021-08-20 14:14:10|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|0
1629468860000|2021-08-20 14:14:20|2791.75|2791.75|2792|2792|2792|2792|2791.67|2791.67|0
1629468870000|2021-08-20 14:14:30|2791.94|2791.94|2792.23|2792.23|2792.23|2792.23|2791.94|2791.94|0
1629468880000|2021-08-20 14:14:40|2792.89|2792.89|2792.72|2792.72|2792.89|2792.89|2792.56|2792.56|0
1629468900000|2021-08-20 14:15:00|2792.33|2792.33|2792.41|2792.41|2792.5|2792.5|2792.33|2792.33|0
1629468910000|2021-08-20 14:15:10|2792.25|2792.25|2792.8|2792.8|2792.8|2792.8|2791.92|2791.92|0
1629468920000|2021-08-20 14:15:20|2792.82|2792.82|2793.05|2793.05|2793.05|2793.05|2792.82|2792.82|0
1629468930000|2021-08-20 14:15:30|2792.93|2792.93|2792.97|2792.97|2793.14|2793.14|2792.81|2792.81|0
1629468940000|2021-08-20 14:15:40|2793.31|2793.31|2794.2|2794.2|2794.2|2794.2|2793.31|2793.31|0
1629468950000|2021-08-20 14:15:50|2794.32|2794.32|2794.29|2794.29|2794.49|2794.49|2793.99|2793.99|0
1629468960000|2021-08-20 14:16:00|2794.31|2794.31|2794.4|2794.4|2794.4|2794.4|2794.23|2794.23|0
1629468970000|2021-08-20 14:16:10|2794.45|2794.45|2794.14|2794.14|2794.49|2794.49|2793.4|2793.4|0
1629468980000|2021-08-20 14:16:20|2794.16|2794.16|2794.01|2794.01|2794.16|2794.16|2793.92|2793.92|0
1629468990000|2021-08-20 14:16:30|2794.04|2794.04|2794.72|2794.72|2794.72|2794.72|2794|2794|0
1629469000000|2021-08-20 14:16:40|2794.73|2794.73|2794.48|2794.48|2795.03|2795.03|2794.2|2794.2|0
1629469010000|2021-08-20 14:16:50|2794.54|2794.54|2795.27|2795.27|2795.93|2795.93|2794.54|2794.54|0
1629469020000|2021-08-20 14:17:00|2795.77|2795.77|2796.55|2796.55|2796.55|2796.55|2795.77|2795.77|0
1629469030000|2021-08-20 14:17:10|2796.85|2796.85|2796.92|2796.92|2797.03|2797.03|2796.76|2796.76|0
1629469040000|2021-08-20 14:17:20|2797.25|2797.25|2797.92|2797.92|2797.92|2797.92|2797.09|2797.09|0
1629469050000|2021-08-20 14:17:30|2798.03|2798.03|2797.92|2797.92|2798.03|2798.03|2797.92|2797.92|0
1629469060000|2021-08-20 14:17:40|2797.97|2797.97|2798.8|2798.8|2799.03|2799.03|2797.81|2797.81|0
1629469070000|2021-08-20 14:17:50|2798.72|2798.72|2798.13|2798.13|2798.81|2798.81|2798.1|2798.1|0
1629469080000|2021-08-20 14:18:00|2798.47|2798.47|2798.83|2798.83|2798.89|2798.89|2798.07|2798.07|0
1629469090000|2021-08-20 14:18:10|2798.72|2798.72|2799.23|2799.23|2799.23|2799.23|2798.67|2798.67|0
1629469100000|2021-08-20 14:18:20|2799.4|2799.4|2798.46|2798.46|2799.4|2799.4|2798.29|2798.29|0
1629469110000|2021-08-20 14:18:30|2798.34|2798.34|2798.33|2798.33|2798.38|2798.38|2798.24|2798.24|0
1629469120000|2021-08-20 14:18:40|2798.29|2798.29|2798.73|2798.73|2798.8|2798.8|2797.96|2797.96|0
1629469130000|2021-08-20 14:18:50|2799.06|2799.06|2798.87|2798.87|2799.06|2799.06|2798.67|2798.67|0
1629469140000|2021-08-20 14:19:00|2798.65|2798.65|2798.54|2798.54|2798.65|2798.65|2798.37|2798.37|0
1629469150000|2021-08-20 14:19:10|2798.72|2798.72|2798.88|2798.88|2798.88|2798.88|2798.61|2798.61|0
1629469160000|2021-08-20 14:19:20|2799.22|2799.22|2799.12|2799.12|2799.22|2799.22|2799.12|2799.12|0
1629469170000|2021-08-20 14:19:30|2798.95|2798.95|2798.15|2798.15|2798.95|2798.95|2797.47|2797.47|0
1629469180000|2021-08-20 14:19:40|2798.48|2798.48|2798.31|2798.31|2798.54|2798.54|2798.31|2798.31|0
1629469190000|2021-08-20 14:19:50|2798.64|2798.64|2798.65|2798.65|2798.65|2798.65|2798.2|2798.2|0
1629469200000|2021-08-20 14:20:00|2798.63|2798.63|2798.61|2798.61|2798.73|2798.73|2798.46|2798.46|0
1629469210000|2021-08-20 14:20:10|2798.72|2798.72|2798.56|2798.56|2798.72|2798.72|2798.56|2798.56|0
1629469220000|2021-08-20 14:20:20|2798.45|2798.45|2797.85|2797.85|2798.45|2798.45|2797.52|2797.52|0
1629469230000|2021-08-20 14:20:30|2797.52|2797.52|2799.3|2799.3|2799.3|2799.3|2797.52|2797.52|0
1629469240000|2021-08-20 14:20:40|2799.31|2799.31|2798.84|2798.84|2799.62|2799.62|2798.79|2798.79|0
1629469250000|2021-08-20 14:20:50|2798.67|2798.67|2798.57|2798.57|2798.67|2798.67|2798.57|2798.57|0
1629469260000|2021-08-20 14:21:00|2799.19|2799.19|2800.46|2800.46|2800.95|2800.95|2799.19|2799.19|0
1629469270000|2021-08-20 14:21:10|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|0
1629469280000|2021-08-20 14:21:20|2800.35|2800.35|2800.01|2800.01|2800.35|2800.35|2799.97|2799.97|0
1629469290000|2021-08-20 14:21:30|2799.95|2799.95|2801.01|2801.01|2801.01|2801.01|2799.29|2799.29|0
1629469300000|2021-08-20 14:21:40|2801.05|2801.05|2801.41|2801.41|2801.42|2801.42|2801.05|2801.05|0
1629469310000|2021-08-20 14:21:50|2801.47|2801.47|2801.44|2801.44|2801.47|2801.47|2801.38|2801.38|0
1629469320000|2021-08-20 14:22:00|2801.5|2801.5|2801.67|2801.67|2802.16|2802.16|2801.5|2801.5|0
1629469330000|2021-08-20 14:22:10|2801.94|2801.94|2802.35|2802.35|2802.35|2802.35|2801.94|2801.94|0
1629469340000|2021-08-20 14:22:20|2801.69|2801.69|2802.08|2802.08|2802.08|2802.08|2801.69|2801.69|0
1629469350000|2021-08-20 14:22:30|2802.25|2802.25|2802.25|2802.25|2802.25|2802.25|2802.25|2802.25|0
1629469360000|2021-08-20 14:22:40|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|2802.13|0
1629469370000|2021-08-20 14:22:50|2802.09|2802.09|2801|2801|2802.09|2802.09|2801|2801|0
1629469380000|2021-08-20 14:23:00|2801.01|2801.01|2800.74|2800.74|2801.02|2801.02|2800.74|2800.74|0
1629469390000|2021-08-20 14:23:10|2800.63|2800.63|2800.46|2800.46|2800.63|2800.63|2800.3|2800.3|0
1629469400000|2021-08-20 14:23:20|2800.47|2800.47|2800.64|2800.64|2800.64|2800.64|2800.47|2800.47|0
1629469410000|2021-08-20 14:23:30|2800.7|2800.7|2800.66|2800.66|2800.94|2800.94|2800.49|2800.49|0
1629469430000|2021-08-20 14:23:50|2800.68|2800.68|2800.86|2800.86|2800.86|2800.86|2800.64|2800.64|0
1629469440000|2021-08-20 14:24:00|2800.95|2800.95|2801.39|2801.39|2801.39|2801.39|2800.95|2800.95|0
1629469450000|2021-08-20 14:24:10|2801.37|2801.37|2801.19|2801.19|2801.41|2801.41|2801.08|2801.08|0
1629469460000|2021-08-20 14:24:20|2800.99|2800.99|2800.05|2800.05|2801.04|2801.04|2800.05|2800.05|0
1629469470000|2021-08-20 14:24:30|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1629469480000|2021-08-20 14:24:40|2800.06|2800.06|2799.88|2799.88|2800.06|2800.06|2799.83|2799.83|0
1629469490000|2021-08-20 14:24:50|2799.84|2799.84|2800.44|2800.44|2800.44|2800.44|2799.84|2799.84|0
1629469500000|2021-08-20 14:25:00|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1629469510000|2021-08-20 14:25:10|2800.52|2800.52|2800.32|2800.32|2800.52|2800.52|2800.26|2800.26|0
1629469520000|2021-08-20 14:25:20|2800.26|2800.26|2798.28|2798.28|2800.26|2800.26|2798.05|2798.05|0
1629469530000|2021-08-20 14:25:30|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|2798.83|0
1629469540000|2021-08-20 14:25:40|2799|2799|2799|2799|2799|2799|2799|2799|0
1629469550000|2021-08-20 14:25:50|2799.17|2799.17|2800.58|2800.58|2800.58|2800.58|2799.17|2799.17|0
1629469560000|2021-08-20 14:26:00|2800.69|2800.69|2800.83|2800.83|2800.83|2800.83|2800.69|2800.69|0
1629469570000|2021-08-20 14:26:10|2800.94|2800.94|2800.6|2800.6|2800.94|2800.94|2800.6|2800.6|0
1629469580000|2021-08-20 14:26:20|2800.56|2800.56|2800.46|2800.46|2800.56|2800.56|2800.46|2800.46|0
1629469590000|2021-08-20 14:26:30|2800.4|2800.4|2800.29|2800.29|2800.4|2800.4|2800.29|2800.29|0
1629469600000|2021-08-20 14:26:40|2800.35|2800.35|2800.58|2800.58|2800.58|2800.58|2800.35|2800.35|0
1629469610000|2021-08-20 14:26:50|2800.56|2800.56|2800.26|2800.26|2800.56|2800.56|2800.23|2800.23|0
1629469620000|2021-08-20 14:27:00|2800.43|2800.43|2800.15|2800.15|2800.7|2800.7|2800.15|2800.15|0
1629469640000|2021-08-20 14:27:20|2800.32|2800.32|2799.99|2799.99|2800.32|2800.32|2799.99|2799.99|0
1629469650000|2021-08-20 14:27:30|2799.82|2799.82|2799.52|2799.52|2799.88|2799.88|2799.52|2799.52|0
1629469660000|2021-08-20 14:27:40|2799.35|2799.35|2798.51|2798.51|2799.35|2799.35|2798.51|2798.51|0
1629469670000|2021-08-20 14:27:50|2798.39|2798.39|2796.88|2796.88|2798.39|2798.39|2796.88|2796.88|0
1629469680000|2021-08-20 14:28:00|2797.38|2797.38|2797.29|2797.29|2797.67|2797.67|2797.29|2797.29|0
1629469690000|2021-08-20 14:28:10|2797.27|2797.27|2797.64|2797.64|2797.64|2797.64|2797.25|2797.25|0
1629469700000|2021-08-20 14:28:20|2797.72|2797.72|2797.89|2797.89|2798.05|2798.05|2797.72|2797.72|0
1629469710000|2021-08-20 14:28:30|2797.22|2797.22|2796.9|2796.9|2797.22|2797.22|2796.17|2796.17|0
1629469720000|2021-08-20 14:28:40|2796.68|2796.68|2797|2797|2797|2797|2796.65|2796.65|0
1629469730000|2021-08-20 14:28:50|2796.67|2796.67|2796.76|2796.76|2796.76|2796.76|2796.67|2796.67|0
1629469740000|2021-08-20 14:29:00|2797.1|2797.1|2797.1|2797.1|2797.15|2797.15|2797.1|2797.1|0
1629469750000|2021-08-20 14:29:10|2797.06|2797.06|2796.67|2796.67|2797.06|2797.06|2796.67|2796.67|0
1629469760000|2021-08-20 14:29:20|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1629469770000|2021-08-20 14:29:30|2796.67|2796.67|2796.11|2796.11|2796.67|2796.67|2796.09|2796.09|0
1629469780000|2021-08-20 14:29:40|2796.4|2796.4|2796.52|2796.52|2796.52|2796.52|2796.4|2796.4|0
1629469790000|2021-08-20 14:29:50|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|2796.57|0
1629469800000|2021-08-20 14:30:00|2796.63|2796.63|2796.99|2796.99|2797.01|2797.01|2796.63|2796.63|0
1629469810000|2021-08-20 14:30:10|2797.05|2797.05|2797.3|2797.3|2797.3|2797.3|2796.97|2796.97|0
1629469820000|2021-08-20 14:30:20|2797.36|2797.36|2797.81|2797.81|2797.81|2797.81|2797.19|2797.19|0
1629469830000|2021-08-20 14:30:30|2797.92|2797.92|2796.34|2796.34|2797.92|2797.92|2796.1|2796.1|0
1629469840000|2021-08-20 14:30:40|2796.3|2796.3|2796.28|2796.28|2796.3|2796.3|2796.23|2796.23|0
1629469850000|2021-08-20 14:30:50|2796.62|2796.62|2796.38|2796.38|2796.66|2796.66|2796.33|2796.33|0
1629469860000|2021-08-20 14:31:00|2796.32|2796.32|2795.54|2795.54|2796.32|2796.32|2795.54|2795.54|0
1629469870000|2021-08-20 14:31:10|2795.57|2795.57|2795.19|2795.19|2795.69|2795.69|2795.19|2795.19|0
1629469880000|2021-08-20 14:31:20|2795.35|2795.35|2795.45|2795.45|2795.45|2795.45|2795.32|2795.32|0
1629469890000|2021-08-20 14:31:30|2795.61|2795.61|2795.5|2795.5|2795.78|2795.78|2795.5|2795.5|0
1629469900000|2021-08-20 14:31:40|2795.33|2795.33|2795.2|2795.2|2795.33|2795.33|2794.42|2794.42|0
1629469910000|2021-08-20 14:31:50|2795.36|2795.36|2795.08|2795.08|2795.75|2795.75|2795.08|2795.08|0
1629469920000|2021-08-20 14:32:00|2795.12|2795.12|2796.55|2796.55|2796.55|2796.55|2795.12|2795.12|0
1629469930000|2021-08-20 14:32:10|2796.43|2796.43|2796.44|2796.44|2796.44|2796.44|2795.94|2795.94|0
1629469940000|2021-08-20 14:32:20|2796.61|2796.61|2797.36|2797.36|2797.37|2797.37|2796.61|2796.61|0
1629469950000|2021-08-20 14:32:30|2797.52|2797.52|2798.17|2798.17|2798.17|2798.17|2797.52|2797.52|0
1629469960000|2021-08-20 14:32:40|2798|2798|2798.44|2798.44|2798.55|2798.55|2798|2798|0
1629469970000|2021-08-20 14:32:50|2798.5|2798.5|2798.37|2798.37|2798.5|2798.5|2798.37|2798.37|0
1629469980000|2021-08-20 14:33:00|2798.45|2798.45|2799.09|2799.09|2799.09|2799.09|2798.45|2798.45|0
1629469990000|2021-08-20 14:33:10|2798.98|2798.98|2798.87|2798.87|2798.98|2798.98|2798.87|2798.87|0
1629470000000|2021-08-20 14:33:20|2798.89|2798.89|2798.96|2798.96|2799.02|2799.02|2798.89|2798.89|0
1629470010000|2021-08-20 14:33:30|2799.01|2799.01|2798.57|2798.57|2799.01|2799.01|2798.57|2798.57|0
1629470020000|2021-08-20 14:33:40|2798.63|2798.63|2797.94|2797.94|2798.63|2798.63|2797.94|2797.94|0
1629470030000|2021-08-20 14:33:50|2797.89|2797.89|2797.66|2797.66|2798|2798|2797.66|2797.66|0
1629470040000|2021-08-20 14:34:00|2798|2798|2797.39|2797.39|2798|2798|2797.39|2797.39|0
1629470050000|2021-08-20 14:34:10|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|0
1629470060000|2021-08-20 14:34:20|2797.45|2797.45|2797.5|2797.5|2797.5|2797.5|2797.45|2797.45|0
1629470070000|2021-08-20 14:34:30|2797.67|2797.67|2797.49|2797.49|2797.67|2797.67|2797.49|2797.49|0
1629470080000|2021-08-20 14:34:40|2797.65|2797.65|2797.88|2797.88|2798.21|2798.21|2797.65|2797.65|0
1629470090000|2021-08-20 14:34:50|2797.59|2797.59|2797.65|2797.65|2797.65|2797.65|2796.7|2796.7|0
1629470100000|2021-08-20 14:35:00|2797.81|2797.81|2796.83|2796.83|2797.81|2797.81|2796.55|2796.55|0
1629470110000|2021-08-20 14:35:10|2796.88|2796.88|2796.95|2796.95|2796.95|2796.95|2796.84|2796.84|0
1629470120000|2021-08-20 14:35:20|2796.72|2796.72|2797.17|2797.17|2797.17|2797.17|2796.72|2796.72|0
1629470130000|2021-08-20 14:35:30|2797.71|2797.71|2797.6|2797.6|2798.1|2798.1|2797.6|2797.6|0
1629470140000|2021-08-20 14:35:40|2797.49|2797.49|2797.77|2797.77|2797.77|2797.77|2797.49|2797.49|0
1629470150000|2021-08-20 14:35:50|2797.73|2797.73|2796.2|2796.2|2797.73|2797.73|2796.2|2796.2|0
1629470160000|2021-08-20 14:36:00|2796.53|2796.53|2795.53|2795.53|2796.87|2796.87|2795.53|2795.53|0
1629470170000|2021-08-20 14:36:10|2795.7|2795.7|2795.53|2795.53|2795.7|2795.7|2795.53|2795.53|0
1629470180000|2021-08-20 14:36:20|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|0
1629470190000|2021-08-20 14:36:30|2795.6|2795.6|2795.99|2795.99|2795.99|2795.99|2795.27|2795.27|0
1629470200000|2021-08-20 14:36:40|2795.82|2795.82|2795.44|2795.44|2795.82|2795.82|2795.28|2795.28|0
1629470210000|2021-08-20 14:36:50|2794.61|2794.61|2794.3|2794.3|2794.62|2794.62|2794.09|2794.09|0
1629470220000|2021-08-20 14:37:00|2793.8|2793.8|2793.25|2793.25|2793.8|2793.8|2793.08|2793.08|0
1629470230000|2021-08-20 14:37:10|2793.31|2793.31|2793.08|2793.08|2793.31|2793.31|2792.97|2792.97|0
1629470240000|2021-08-20 14:37:20|2793.37|2793.37|2794.87|2794.87|2794.95|2794.95|2793.34|2793.34|0
1629470250000|2021-08-20 14:37:30|2794.95|2794.95|2796.16|2796.16|2796.16|2796.16|2794.95|2794.95|0
1629470260000|2021-08-20 14:37:40|2795.5|2795.5|2795.18|2795.18|2795.5|2795.5|2795.18|2795.18|0
1629470270000|2021-08-20 14:37:50|2795.01|2795.01|2795.18|2795.18|2795.2|2795.2|2794.68|2794.68|0
1629470280000|2021-08-20 14:38:00|2795.23|2795.23|2795.25|2795.25|2795.53|2795.53|2795.23|2795.23|0
1629470290000|2021-08-20 14:38:10|2795.08|2795.08|2795.31|2795.31|2795.31|2795.31|2795.08|2795.08|0
1629470300000|2021-08-20 14:38:20|2795.36|2795.36|2795.48|2795.48|2795.48|2795.48|2795.36|2795.36|0
1629470310000|2021-08-20 14:38:30|2795.39|2795.39|2795.35|2795.35|2795.46|2795.46|2795.35|2795.35|0
1629470320000|2021-08-20 14:38:40|2795.41|2795.41|2795.24|2795.24|2795.52|2795.52|2795.24|2795.24|0
1629470330000|2021-08-20 14:38:50|2795.13|2795.13|2795.07|2795.07|2795.18|2795.18|2795.01|2795.01|0
1629470340000|2021-08-20 14:39:00|2794.73|2794.73|2794.87|2794.87|2794.87|2794.87|2793.9|2793.9|0
1629470350000|2021-08-20 14:39:10|2794.38|2794.38|2794.66|2794.66|2794.67|2794.67|2794.17|2794.17|0
1629470360000|2021-08-20 14:39:20|2794.49|2794.49|2793.31|2793.31|2794.49|2794.49|2793.31|2793.31|0
1629470370000|2021-08-20 14:39:30|2793.48|2793.48|2793.42|2793.42|2793.48|2793.48|2793.42|2793.42|0
1629470380000|2021-08-20 14:39:40|2793.53|2793.53|2793.42|2793.42|2794.09|2794.09|2793.42|2793.42|0
1629470390000|2021-08-20 14:39:50|2794.25|2794.25|2793.59|2793.59|2794.25|2794.25|2793.59|2793.59|0
1629470400000|2021-08-20 14:40:00|2793.76|2793.76|2793.24|2793.24|2794.21|2794.21|2793.15|2793.15|0
1629470410000|2021-08-20 14:40:10|2793.12|2793.12|2794.06|2794.06|2794.06|2794.06|2793.12|2793.12|0
1629470420000|2021-08-20 14:40:20|2793.95|2793.95|2793.84|2793.84|2793.95|2793.95|2793.84|2793.84|0
1629470430000|2021-08-20 14:40:30|2793.9|2793.9|2793.94|2793.94|2793.94|2793.94|2793.9|2793.9|0
1629470440000|2021-08-20 14:40:40|2793.6|2793.6|2792.73|2792.73|2793.6|2793.6|2792.48|2792.48|0
1629470450000|2021-08-20 14:40:50|2792.84|2792.84|2793.77|2793.77|2793.77|2793.77|2792.84|2792.84|0
1629470460000|2021-08-20 14:41:00|2793.94|2793.94|2792.72|2792.72|2794.06|2794.06|2792.72|2792.72|0
1629470470000|2021-08-20 14:41:10|2792.83|2792.83|2793.16|2793.16|2793.16|2793.16|2792.5|2792.5|0
1629470480000|2021-08-20 14:41:20|2793.33|2793.33|2793.38|2793.38|2793.44|2793.44|2793.33|2793.33|0
1629470490000|2021-08-20 14:41:30|2793.33|2793.33|2793.27|2793.27|2793.38|2793.38|2793.27|2793.27|0
1629470500000|2021-08-20 14:41:40|2792.77|2792.77|2792.33|2792.33|2792.77|2792.77|2792.33|2792.33|0
1629470510000|2021-08-20 14:41:50|2792.83|2792.83|2792.77|2792.77|2793.05|2793.05|2792.77|2792.77|0
1629470520000|2021-08-20 14:42:00|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|0
1629470530000|2021-08-20 14:42:10|2792.99|2792.99|2793.13|2793.13|2793.13|2793.13|2792.99|2792.99|0
1629470540000|2021-08-20 14:42:20|2793.25|2793.25|2792.69|2792.69|2793.41|2793.41|2792.69|2792.69|0
1629470550000|2021-08-20 14:42:30|2793.03|2793.03|2793.03|2793.03|2793.19|2793.19|2793.03|2793.03|0
1629470560000|2021-08-20 14:42:40|2793.19|2793.19|2793.29|2793.29|2793.29|2793.29|2793.19|2793.19|0
1629470570000|2021-08-20 14:42:50|2793.46|2793.46|2793.78|2793.78|2793.78|2793.78|2793.46|2793.46|0
1629470580000|2021-08-20 14:43:00|2793.12|2793.12|2793.01|2793.01|2793.12|2793.12|2792.79|2792.79|0
1629470590000|2021-08-20 14:43:10|2792.89|2792.89|2792.75|2792.75|2793|2793|2792.75|2792.75|0
1629470600000|2021-08-20 14:43:20|2792.58|2792.58|2791.72|2791.72|2792.58|2792.58|2791.22|2791.22|0
1629470610000|2021-08-20 14:43:30|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1629470620000|2021-08-20 14:43:40|2791.37|2791.37|2791.59|2791.59|2791.59|2791.59|2790.75|2790.75|0
1629470630000|2021-08-20 14:43:50|2791.42|2791.42|2791.59|2791.59|2791.59|2791.59|2791.26|2791.26|0
1629470640000|2021-08-20 14:44:00|2791.09|2791.09|2790.01|2790.01|2791.26|2791.26|2789.98|2789.98|0
1629470650000|2021-08-20 14:44:10|2789.93|2789.93|2790.37|2790.37|2790.37|2790.37|2789.2|2789.2|0
1629470660000|2021-08-20 14:44:20|2790.48|2790.48|2790.47|2790.47|2790.64|2790.64|2790.14|2790.14|0
1629470670000|2021-08-20 14:44:30|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1629470680000|2021-08-20 14:44:40|2790.46|2790.46|2790.62|2790.62|2790.62|2790.62|2790.46|2790.46|0
1629470690000|2021-08-20 14:44:50|2790.68|2790.68|2790.07|2790.07|2790.84|2790.84|2790.03|2790.03|0
1629470700000|2021-08-20 14:45:00|2789.96|2789.96|2789.97|2789.97|2790.24|2790.24|2789.68|2789.68|0
1629470710000|2021-08-20 14:45:10|2789.8|2789.8|2790.07|2790.07|2790.07|2790.07|2789.74|2789.74|0
1629470720000|2021-08-20 14:45:20|2790.05|2790.05|2789.72|2789.72|2790.05|2790.05|2789.72|2789.72|0
1629470730000|2021-08-20 14:45:30|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1629470740000|2021-08-20 14:45:40|2789.94|2789.94|2790.03|2790.03|2790.06|2790.06|2789.94|2789.94|0
1629470750000|2021-08-20 14:45:50|2790.19|2790.19|2790.19|2790.19|2790.36|2790.36|2790.03|2790.03|0
1629470760000|2021-08-20 14:46:00|2790.08|2790.08|2788.9|2788.9|2790.52|2790.52|2788.9|2788.9|0
1629470770000|2021-08-20 14:46:10|2788.84|2788.84|2789.12|2789.12|2789.17|2789.17|2788.84|2788.84|0
1629470780000|2021-08-20 14:46:20|2788.78|2788.78|2789.1|2789.1|2789.44|2789.44|2788.51|2788.51|0
1629470790000|2021-08-20 14:46:30|2789.27|2789.27|2789.89|2789.89|2789.93|2789.93|2789.27|2789.27|0
1629470800000|2021-08-20 14:46:40|2790.32|2790.32|2790.39|2790.39|2790.39|2790.39|2789.89|2789.89|0
1629470810000|2021-08-20 14:46:50|2789.89|2789.89|2790.39|2790.39|2790.39|2790.39|2789.89|2789.89|0
1629470820000|2021-08-20 14:47:00|2790.34|2790.34|2790.59|2790.59|2790.59|2790.59|2790.34|2790.34|0
1629470830000|2021-08-20 14:47:10|2790.76|2790.76|2790.84|2790.84|2790.84|2790.84|2790.76|2790.76|0
1629470840000|2021-08-20 14:47:20|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1629470850000|2021-08-20 14:47:30|2790.7|2790.7|2790.27|2790.27|2790.7|2790.7|2790.26|2790.26|0
1629470860000|2021-08-20 14:47:40|2790.33|2790.33|2790.51|2790.51|2790.51|2790.51|2790.33|2790.33|0
1629470870000|2021-08-20 14:47:50|2790.67|2790.67|2790.15|2790.15|2790.67|2790.67|2789.34|2789.34|0
1629470880000|2021-08-20 14:48:00|2789.48|2789.48|2789.69|2789.69|2789.69|2789.69|2789.02|2789.02|0
1629470890000|2021-08-20 14:48:10|2789.02|2789.02|2789.57|2789.57|2789.9|2789.9|2789.02|2789.02|0
1629470900000|2021-08-20 14:48:20|2789.51|2789.51|2789.73|2789.73|2789.9|2789.9|2789.51|2789.51|0
1629470910000|2021-08-20 14:48:30|2789.56|2789.56|2789.34|2789.34|2789.56|2789.56|2789.01|2789.01|0
1629470920000|2021-08-20 14:48:40|2788.84|2788.84|2788.8|2788.8|2788.84|2788.84|2788.8|2788.8|0
1629470930000|2021-08-20 14:48:50|2788.91|2788.91|2789.51|2789.51|2789.51|2789.51|2788.91|2788.91|0
1629470940000|2021-08-20 14:49:00|2789.46|2789.46|2789.17|2789.17|2789.46|2789.46|2789.17|2789.17|0
1629470960000|2021-08-20 14:49:20|2789.23|2789.23|2789.26|2789.26|2789.26|2789.26|2789.23|2789.23|0
1629470970000|2021-08-20 14:49:30|2789.43|2789.43|2789.32|2789.32|2789.66|2789.66|2789.32|2789.32|0
1629470980000|2021-08-20 14:49:40|2789.38|2789.38|2789.49|2789.49|2789.49|2789.49|2789.38|2789.38|0
1629470990000|2021-08-20 14:49:50|2789.82|2789.82|2789.82|2789.82|2789.99|2789.99|2789.65|2789.65|0
1629471000000|2021-08-20 14:50:00|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|0
1629471020000|2021-08-20 14:50:20|2789.82|2789.82|2787.68|2787.68|2789.82|2789.82|2787.62|2787.62|0
1629471030000|2021-08-20 14:50:30|2787.66|2787.66|2787.76|2787.76|2787.76|2787.76|2787.66|2787.66|0
1629471050000|2021-08-20 14:50:50|2787.27|2787.27|2787.23|2787.23|2787.51|2787.51|2787.18|2787.18|0
1629471060000|2021-08-20 14:51:00|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|2787.4|0
1629471080000|2021-08-20 14:51:20|2787.23|2787.23|2787.34|2787.34|2787.4|2787.4|2787.17|2787.17|0
1629471090000|2021-08-20 14:51:30|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|0
1629471100000|2021-08-20 14:51:40|2787.33|2787.33|2787.05|2787.05|2787.38|2787.38|2787.05|2787.05|0
1629471110000|2021-08-20 14:51:50|2787.03|2787.03|2787.19|2787.19|2787.19|2787.19|2787.03|2787.03|0
1629471120000|2021-08-20 14:52:00|2787.25|2787.25|2787.26|2787.26|2787.26|2787.26|2787.21|2787.21|0
1629471130000|2021-08-20 14:52:10|2787.32|2787.32|2788.12|2788.12|2788.18|2788.18|2787.32|2787.32|0
1629471140000|2021-08-20 14:52:20|2788.24|2788.24|2789.33|2789.33|2789.33|2789.33|2788.24|2788.24|0
1629471150000|2021-08-20 14:52:30|2788.83|2788.83|2788.33|2788.33|2788.83|2788.83|2788.33|2788.33|0
1629471160000|2021-08-20 14:52:40|2788.38|2788.38|2788.55|2788.55|2788.55|2788.55|2788.38|2788.38|0
1629471170000|2021-08-20 14:52:50|2788.61|2788.61|2788.18|2788.18|2788.61|2788.61|2788.14|2788.14|0
1629471180000|2021-08-20 14:53:00|2788.07|2788.07|2787.86|2787.86|2788.07|2788.07|2787.86|2787.86|0
1629471190000|2021-08-20 14:53:10|2787.8|2787.8|2787.86|2787.86|2787.86|2787.86|2787.75|2787.75|0
1629471200000|2021-08-20 14:53:20|2787.75|2787.75|2787.82|2787.82|2788.25|2788.25|2787.75|2787.75|0
1629471220000|2021-08-20 14:53:40|2787.7|2787.7|2787.77|2787.77|2787.77|2787.77|2787.66|2787.66|0
1629471230000|2021-08-20 14:53:50|2787.89|2787.89|2788.22|2788.22|2788.22|2788.22|2787.89|2787.89|0
1629471240000|2021-08-20 14:54:00|2787.72|2787.72|2788.04|2788.04|2788.05|2788.05|2787.72|2787.72|0
1629471250000|2021-08-20 14:54:10|2787.93|2787.93|2787.97|2787.97|2787.97|2787.97|2787.93|2787.93|0
1629471260000|2021-08-20 14:54:20|2788.14|2788.14|2788.36|2788.36|2788.42|2788.42|2788.14|2788.14|0
1629471270000|2021-08-20 14:54:30|2788.47|2788.47|2787.98|2787.98|2788.53|2788.53|2787.75|2787.75|0
1629471280000|2021-08-20 14:54:40|2788.47|2788.47|2788.67|2788.67|2788.67|2788.67|2788.47|2788.47|0
1629471290000|2021-08-20 14:54:50|2788.62|2788.62|2788.73|2788.73|2788.73|2788.73|2788.62|2788.62|0
1629471300000|2021-08-20 14:55:00|2788.78|2788.78|2788.38|2788.38|2788.79|2788.79|2788.38|2788.38|0
1629471310000|2021-08-20 14:55:10|2788.32|2788.32|2788.82|2788.82|2788.82|2788.82|2787.98|2787.98|0
1629471320000|2021-08-20 14:55:20|2788.93|2788.93|2788.78|2788.78|2788.93|2788.93|2788.78|2788.78|0
1629471330000|2021-08-20 14:55:30|2788.72|2788.72|2788.25|2788.25|2788.72|2788.72|2787.98|2787.98|0
1629471340000|2021-08-20 14:55:40|2788.42|2788.42|2788.64|2788.64|2788.64|2788.64|2788.31|2788.31|0
1629471350000|2021-08-20 14:55:50|2788.53|2788.53|2788.9|2788.9|2788.9|2788.9|2788.47|2788.47|0
1629471360000|2021-08-20 14:56:00|2788.94|2788.94|2788.05|2788.05|2788.99|2788.99|2788.05|2788.05|0
1629471370000|2021-08-20 14:56:10|2788.27|2788.27|2788.39|2788.39|2788.39|2788.39|2788.1|2788.1|0
1629471380000|2021-08-20 14:56:20|2788.17|2788.17|2788.02|2788.02|2788.3|2788.3|2787.63|2787.63|0
1629471390000|2021-08-20 14:56:30|2787.69|2787.69|2787.94|2787.94|2787.94|2787.94|2787.52|2787.52|0
1629471400000|2021-08-20 14:56:40|2787.6|2787.6|2787.58|2787.58|2787.6|2787.6|2787.58|2787.58|0
1629471410000|2021-08-20 14:56:50|2787.54|2787.54|2787.71|2787.71|2787.71|2787.71|2787.54|2787.54|0
1629471420000|2021-08-20 14:57:00|2787.82|2787.82|2787.6|2787.6|2787.82|2787.82|2787.6|2787.6|0
1629471430000|2021-08-20 14:57:10|2787.54|2787.54|2786.88|2786.88|2787.54|2787.54|2786.88|2786.88|0
1629471440000|2021-08-20 14:57:20|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|2786.92|0
1629471450000|2021-08-20 14:57:30|2787.03|2787.03|2786.92|2786.92|2787.03|2787.03|2786.87|2786.87|0
1629471460000|2021-08-20 14:57:40|2787.09|2787.09|2788.31|2788.31|2788.31|2788.31|2787.09|2787.09|0
1629471470000|2021-08-20 14:57:50|2788.27|2788.27|2788.6|2788.6|2788.6|2788.6|2788.27|2788.27|0
1629471480000|2021-08-20 14:58:00|2788.66|2788.66|2789.29|2789.29|2789.29|2789.29|2788.66|2788.66|0
1629471490000|2021-08-20 14:58:10|2789.31|2789.31|2789.55|2789.55|2789.55|2789.55|2789.31|2789.31|0
1629471500000|2021-08-20 14:58:20|2789.39|2789.39|2789.33|2789.33|2789.39|2789.39|2789.27|2789.27|0
1629471510000|2021-08-20 14:58:30|2789.31|2789.31|2789.97|2789.97|2789.97|2789.97|2789.31|2789.31|0
1629471520000|2021-08-20 14:58:40|2790.14|2790.14|2790.1|2790.1|2790.25|2790.25|2789.75|2789.75|0
1629471530000|2021-08-20 14:58:50|2790.26|2790.26|2790.58|2790.58|2790.59|2790.59|2790.26|2790.26|0
1629471540000|2021-08-20 14:59:00|2790.52|2790.52|2789.71|2789.71|2790.52|2790.52|2789.66|2789.66|0
1629471550000|2021-08-20 14:59:10|2789.6|2789.6|2789.52|2789.52|2789.6|2789.6|2789.52|2789.52|0
1629471560000|2021-08-20 14:59:20|2789.57|2789.57|2789.24|2789.24|2789.57|2789.57|2789.24|2789.24|0
1629471570000|2021-08-20 14:59:30|2789.35|2789.35|2789.46|2789.46|2789.46|2789.46|2789.35|2789.35|0
1629471580000|2021-08-20 14:59:40|2789.3|2789.3|2788.73|2788.73|2789.3|2789.3|2788.73|2788.73|0
1629471590000|2021-08-20 14:59:50|2788.84|2788.84|2789.01|2789.01|2789.01|2789.01|2787.95|2787.95|0
1629471600000|2021-08-20 15:00:00|2788.68|2788.68|2788.98|2788.98|2788.98|2788.98|2788.68|2788.68|0
1629471620000|2021-08-20 15:00:20|2789.03|2789.03|2789.2|2789.2|2789.2|2789.2|2789.03|2789.03|0
1629471630000|2021-08-20 15:00:30|2789.09|2789.09|2788.53|2788.53|2789.09|2789.09|2788.42|2788.42|0
1629471640000|2021-08-20 15:00:40|2788.36|2788.36|2788.48|2788.48|2788.7|2788.7|2788.36|2788.36|0
1629471650000|2021-08-20 15:00:50|2788.31|2788.31|2788.53|2788.53|2788.53|2788.53|2788.31|2788.31|0
1629471660000|2021-08-20 15:01:00|2788.64|2788.64|2788.3|2788.3|2788.8|2788.8|2788.3|2788.3|0
1629471680000|2021-08-20 15:01:20|2788.42|2788.42|2788.76|2788.76|2788.79|2788.79|2788.42|2788.42|0
1629471690000|2021-08-20 15:01:30|2788.82|2788.82|2788.88|2788.88|2788.88|2788.88|2788.82|2788.82|0
1629471700000|2021-08-20 15:01:40|2788.99|2788.99|2789.03|2789.03|2789.04|2789.04|2788.99|2788.99|0
1629471720000|2021-08-20 15:02:00|2789.08|2789.08|2789.73|2789.73|2789.73|2789.73|2788.75|2788.75|0
1629471730000|2021-08-20 15:02:10|2789.56|2789.56|2789.51|2789.51|2789.67|2789.67|2789.45|2789.45|0
1629471740000|2021-08-20 15:02:20|2789.49|2789.49|2789.6|2789.6|2789.6|2789.6|2789.49|2789.49|0
1629471750000|2021-08-20 15:02:30|2789.43|2789.43|2788.98|2788.98|2789.43|2789.43|2788.98|2788.98|0
1629471760000|2021-08-20 15:02:40|2789.31|2789.31|2789.77|2789.77|2789.77|2789.77|2789.31|2789.31|0
1629471780000|2021-08-20 15:03:00|2789.8|2789.8|2789.19|2789.19|2789.8|2789.8|2789.19|2789.19|0
1629471800000|2021-08-20 15:03:20|2788.69|2788.69|2789.13|2789.13|2789.19|2789.19|2788.69|2788.69|0
1629471810000|2021-08-20 15:03:30|2789.17|2789.17|2789.44|2789.44|2789.44|2789.44|2789.17|2789.17|0
1629471820000|2021-08-20 15:03:40|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|0
1629471830000|2021-08-20 15:03:50|2789.4|2789.4|2789.73|2789.73|2789.73|2789.73|2789.35|2789.35|0
1629471840000|2021-08-20 15:04:00|2789.57|2789.57|2789.9|2789.9|2789.9|2789.9|2789.57|2789.57|0
1629471850000|2021-08-20 15:04:10|2790.07|2790.07|2789.96|2789.96|2790.07|2790.07|2789.9|2789.9|0
1629471860000|2021-08-20 15:04:20|2790.01|2790.01|2789.34|2789.34|2790.01|2790.01|2789.34|2789.34|0
1629471870000|2021-08-20 15:04:30|2789.32|2789.32|2789.3|2789.3|2789.32|2789.32|2789.3|2789.3|0
1629471880000|2021-08-20 15:04:40|2789.36|2789.36|2789.23|2789.23|2789.36|2789.36|2789.23|2789.23|0
1629471890000|2021-08-20 15:04:50|2789.18|2789.18|2788.95|2788.95|2789.18|2789.18|2788.95|2788.95|0
1629471900000|2021-08-20 15:05:00|2788.61|2788.61|2788.98|2788.98|2788.98|2788.98|2788.58|2788.58|0
1629471910000|2021-08-20 15:05:10|2788.81|2788.81|2788.75|2788.75|2789.2|2789.2|2788.69|2788.69|0
1629471920000|2021-08-20 15:05:20|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.62|2788.62|0
1629471930000|2021-08-20 15:05:30|2788.81|2788.81|2789.14|2789.14|2789.19|2789.19|2788.75|2788.75|0
1629471940000|2021-08-20 15:05:40|2789.15|2789.15|2789.8|2789.8|2789.97|2789.97|2789.15|2789.15|0
1629471950000|2021-08-20 15:05:50|2790.19|2790.19|2790.45|2790.45|2790.45|2790.45|2790.19|2790.19|0
1629471960000|2021-08-20 15:06:00|2790.11|2790.11|2789.83|2789.83|2790.45|2790.45|2789.83|2789.83|0
1629471970000|2021-08-20 15:06:10|2790.17|2790.17|2791.65|2791.65|2791.65|2791.65|2790.17|2790.17|0
1629471980000|2021-08-20 15:06:20|2791.49|2791.49|2791.16|2791.16|2791.49|2791.49|2791.16|2791.16|0
1629471990000|2021-08-20 15:06:30|2791.1|2791.1|2790.94|2790.94|2791.1|2791.1|2790.94|2790.94|0
1629472000000|2021-08-20 15:06:40|2790.88|2790.88|2791.32|2791.32|2791.32|2791.32|2790.88|2790.88|0
1629472010000|2021-08-20 15:06:50|2791.71|2791.71|2791.6|2791.6|2791.71|2791.71|2791.16|2791.16|0
1629472020000|2021-08-20 15:07:00|2791.64|2791.64|2791.31|2791.31|2791.64|2791.64|2791.31|2791.31|0
1629472030000|2021-08-20 15:07:10|2791.84|2791.84|2792.5|2792.5|2792.5|2792.5|2791.84|2791.84|0
1629472040000|2021-08-20 15:07:20|2792.56|2792.56|2792.06|2792.06|2792.56|2792.56|2792.06|2792.06|0
1629472050000|2021-08-20 15:07:30|2792.17|2792.17|2792.85|2792.85|2792.85|2792.85|2792.17|2792.17|0
1629472060000|2021-08-20 15:07:40|2792.9|2792.9|2792.95|2792.95|2792.95|2792.95|2792.84|2792.84|0
1629472070000|2021-08-20 15:07:50|2793.01|2793.01|2793.07|2793.07|2793.07|2793.07|2793.01|2793.01|0
1629472080000|2021-08-20 15:08:00|2792.96|2792.96|2792.79|2792.79|2792.96|2792.96|2792.79|2792.79|0
1629472090000|2021-08-20 15:08:10|2792.7|2792.7|2792.2|2792.2|2792.7|2792.7|2792.2|2792.2|0
1629472100000|2021-08-20 15:08:20|2792.14|2792.14|2792.2|2792.2|2792.2|2792.2|2792.14|2792.14|0
1629472110000|2021-08-20 15:08:30|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|0
1629472120000|2021-08-20 15:08:40|2792.2|2792.2|2792.14|2792.14|2792.2|2792.2|2792.14|2792.14|0
1629472130000|2021-08-20 15:08:50|2791.42|2791.42|2791.44|2791.44|2791.44|2791.44|2790.71|2790.71|0
1629472140000|2021-08-20 15:09:00|2791.42|2791.42|2791.09|2791.09|2791.42|2791.42|2791.09|2791.09|0
1629472150000|2021-08-20 15:09:10|2791.15|2791.15|2790.7|2790.7|2791.15|2791.15|2790.65|2790.65|0
1629472160000|2021-08-20 15:09:20|2790.59|2790.59|2790.15|2790.15|2790.59|2790.59|2790.15|2790.15|0
1629472170000|2021-08-20 15:09:30|2790.81|2790.81|2791.2|2791.2|2791.2|2791.2|2790.81|2790.81|0
1629472180000|2021-08-20 15:09:40|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|2791.26|0
1629472190000|2021-08-20 15:09:50|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|2790.93|0
1629472200000|2021-08-20 15:10:00|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|2790.76|0
1629472210000|2021-08-20 15:10:10|2791.26|2791.26|2791.71|2791.71|2792.1|2792.1|2791.26|2791.26|0
1629472220000|2021-08-20 15:10:20|2791.54|2791.54|2791.7|2791.7|2791.7|2791.7|2791.53|2791.53|0
1629472230000|2021-08-20 15:10:30|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|0
1629472240000|2021-08-20 15:10:40|2791.92|2791.92|2791.75|2791.75|2791.92|2791.92|2791.75|2791.75|0
1629472250000|2021-08-20 15:10:50|2791.92|2791.92|2791.81|2791.81|2791.92|2791.92|2791.81|2791.81|0
1629472260000|2021-08-20 15:11:00|2791.64|2791.64|2791.83|2791.83|2791.83|2791.83|2791.5|2791.5|0
1629472270000|2021-08-20 15:11:10|2791.89|2791.89|2792.13|2792.13|2792.13|2792.13|2791.89|2791.89|0
1629472280000|2021-08-20 15:11:20|2792.07|2792.07|2791.92|2791.92|2792.07|2792.07|2791.92|2791.92|0
1629472290000|2021-08-20 15:11:30|2791.87|2791.87|2791.64|2791.64|2791.87|2791.87|2791.37|2791.37|0
1629472300000|2021-08-20 15:11:40|2791.48|2791.48|2791.7|2791.7|2791.7|2791.7|2791.48|2791.48|0
1629472310000|2021-08-20 15:11:50|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1629472320000|2021-08-20 15:12:00|2791.24|2791.24|2791.46|2791.46|2791.57|2791.57|2791.24|2791.24|0
1629472330000|2021-08-20 15:12:10|2791.35|2791.35|2791.46|2791.46|2791.46|2791.46|2791.35|2791.35|0
1629472340000|2021-08-20 15:12:20|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|0
1629472350000|2021-08-20 15:12:30|2791.79|2791.79|2791.75|2791.75|2791.83|2791.83|2791.69|2791.69|0
1629472360000|2021-08-20 15:12:40|2791.8|2791.8|2791.69|2791.69|2791.8|2791.8|2791.69|2791.69|0
1629472370000|2021-08-20 15:12:50|2791.52|2791.52|2792.84|2792.84|2792.84|2792.84|2791.52|2791.52|0
1629472380000|2021-08-20 15:13:00|2792.68|2792.68|2792.31|2792.31|2792.68|2792.68|2792.29|2792.29|0
1629472390000|2021-08-20 15:13:10|2792.25|2792.25|2792.8|2792.8|2792.96|2792.96|2792.25|2792.25|0
1629472400000|2021-08-20 15:13:20|2792.96|2792.96|2792.74|2792.74|2792.96|2792.96|2792.74|2792.74|0
1629472410000|2021-08-20 15:13:30|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|2792.68|0
1629472430000|2021-08-20 15:13:50|2792.62|2792.62|2792.12|2792.12|2792.68|2792.68|2791.95|2791.95|0
1629472440000|2021-08-20 15:14:00|2791.95|2791.95|2791.89|2791.89|2791.95|2791.95|2791.84|2791.84|0
1629472450000|2021-08-20 15:14:10|2791.73|2791.73|2791.89|2791.89|2791.89|2791.89|2791.73|2791.73|0
1629472460000|2021-08-20 15:14:20|2791.95|2791.95|2791.76|2791.76|2791.95|2791.95|2791.76|2791.76|0
1629472470000|2021-08-20 15:14:30|2791.81|2791.81|2791.09|2791.09|2791.81|2791.81|2791.09|2791.09|0
1629472480000|2021-08-20 15:14:40|2791.04|2791.04|2791.01|2791.01|2791.07|2791.07|2791.01|2791.01|0
1629472490000|2021-08-20 15:14:50|2790.9|2790.9|2790.9|2790.9|2791.07|2791.07|2790.62|2790.62|0
1629472500000|2021-08-20 15:15:00|2791.01|2791.01|2791.18|2791.18|2791.4|2791.4|2791.01|2791.01|0
1629472510000|2021-08-20 15:15:10|2791.43|2791.43|2791.47|2791.47|2791.65|2791.65|2791.43|2791.43|0
1629472520000|2021-08-20 15:15:20|2791.31|2791.31|2791.94|2791.94|2791.94|2791.94|2791.3|2791.3|0
1629472530000|2021-08-20 15:15:30|2792.27|2792.27|2793.19|2793.19|2793.19|2793.19|2792.26|2792.26|0
1629472540000|2021-08-20 15:15:40|2793.25|2793.25|2793.05|2793.05|2793.5|2793.5|2792.72|2792.72|0
1629472550000|2021-08-20 15:15:50|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|0
1629472560000|2021-08-20 15:16:00|2793.11|2793.11|2793.96|2793.96|2794.13|2794.13|2793.11|2793.11|0
1629472570000|2021-08-20 15:16:10|2794.13|2794.13|2794.02|2794.02|2794.13|2794.13|2794.02|2794.02|0
1629472580000|2021-08-20 15:16:20|2794.08|2794.08|2793.91|2793.91|2794.08|2794.08|2793.91|2793.91|0
1629472590000|2021-08-20 15:16:30|2793.58|2793.58|2793.52|2793.52|2793.75|2793.75|2793.52|2793.52|0
1629472600000|2021-08-20 15:16:40|2793.85|2793.85|2794.09|2794.09|2794.09|2794.09|2793.69|2793.69|0
1629472610000|2021-08-20 15:16:50|2793.42|2793.42|2793.59|2793.59|2793.59|2793.59|2793.42|2793.42|0
1629472620000|2021-08-20 15:17:00|2793.53|2793.53|2793.18|2793.18|2793.53|2793.53|2792.87|2792.87|0
1629472630000|2021-08-20 15:17:10|2793.01|2793.01|2793.51|2793.51|2793.51|2793.51|2793.01|2793.01|0
1629472640000|2021-08-20 15:17:20|2793.46|2793.46|2793.46|2793.46|2793.46|2793.46|2793.4|2793.4|0
1629472650000|2021-08-20 15:17:30|2793.35|2793.35|2793.7|2793.7|2793.7|2793.7|2793.35|2793.35|0
1629472660000|2021-08-20 15:17:40|2793.86|2793.86|2793.67|2793.67|2793.97|2793.97|2792.98|2792.98|0
1629472670000|2021-08-20 15:17:50|2793.84|2793.84|2794.17|2794.17|2794.17|2794.17|2792.9|2792.9|0
1629472680000|2021-08-20 15:18:00|2794.28|2794.28|2793.85|2793.85|2794.56|2794.56|2793.85|2793.85|0
1629472690000|2021-08-20 15:18:10|2792.85|2792.85|2793.41|2793.41|2793.74|2793.74|2792.85|2792.85|0
1629472700000|2021-08-20 15:18:20|2794.02|2794.02|2794.37|2794.37|2794.54|2794.54|2794.02|2794.02|0
1629472710000|2021-08-20 15:18:30|2794.26|2794.26|2794.43|2794.43|2794.43|2794.43|2794.26|2794.26|0
1629472720000|2021-08-20 15:18:40|2794.57|2794.57|2794.71|2794.71|2794.77|2794.77|2794.08|2794.08|0
1629472730000|2021-08-20 15:18:50|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|0
1629472740000|2021-08-20 15:19:00|2794.09|2794.09|2794.75|2794.75|2794.75|2794.75|2793.92|2793.92|0
1629472750000|2021-08-20 15:19:10|2794.42|2794.42|2795.02|2795.02|2795.02|2795.02|2793.58|2793.58|0
1629472760000|2021-08-20 15:19:20|2794.52|2794.52|2794.19|2794.19|2794.52|2794.52|2794.19|2794.19|0
1629472770000|2021-08-20 15:19:30|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|0
1629472780000|2021-08-20 15:19:40|2793.88|2793.88|2793.99|2793.99|2794.15|2794.15|2793.82|2793.82|0
1629472790000|2021-08-20 15:19:50|2793.93|2793.93|2793.82|2793.82|2793.99|2793.99|2793.82|2793.82|0
1629472800000|2021-08-20 15:20:00|2793.49|2793.49|2792.94|2792.94|2793.49|2793.49|2792.94|2792.94|0
1629472810000|2021-08-20 15:20:10|2793.44|2793.44|2793.38|2793.38|2793.5|2793.5|2793.38|2793.38|0
1629472820000|2021-08-20 15:20:20|2793.71|2793.71|2795.04|2795.04|2795.04|2795.04|2793.66|2793.66|0
1629472830000|2021-08-20 15:20:30|2795.2|2795.2|2795.51|2795.51|2795.51|2795.51|2794.85|2794.85|0
1629472840000|2021-08-20 15:20:40|2795.67|2795.67|2795.59|2795.59|2795.67|2795.67|2794.59|2794.59|0
1629472850000|2021-08-20 15:20:50|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|2795.65|2795.65|0
1629472860000|2021-08-20 15:21:00|2795.74|2795.74|2795.83|2795.83|2795.83|2795.83|2795.69|2795.69|0
1629472870000|2021-08-20 15:21:10|2795.39|2795.39|2795.91|2795.91|2796.03|2796.03|2795.27|2795.27|0
1629472880000|2021-08-20 15:21:20|2795.47|2795.47|2795.25|2795.25|2795.75|2795.75|2795.25|2795.25|0
1629472890000|2021-08-20 15:21:30|2795.36|2795.36|2795.33|2795.33|2795.38|2795.38|2795.33|2795.33|0
1629472900000|2021-08-20 15:21:40|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|0
1629472910000|2021-08-20 15:21:50|2795.44|2795.44|2795.5|2795.5|2795.5|2795.5|2795.44|2795.44|0
1629472920000|2021-08-20 15:22:00|2795.16|2795.16|2795.68|2795.68|2795.68|2795.68|2794.94|2794.94|0
1629472930000|2021-08-20 15:22:10|2795.77|2795.77|2796.14|2796.14|2796.14|2796.14|2795.77|2795.77|0
1629472940000|2021-08-20 15:22:20|2796.03|2796.03|2796.36|2796.36|2796.36|2796.36|2795.97|2795.97|0
1629472950000|2021-08-20 15:22:30|2796.86|2796.86|2797.69|2797.69|2797.8|2797.8|2796.86|2796.86|0
1629472960000|2021-08-20 15:22:40|2797.52|2797.52|2797.36|2797.36|2797.52|2797.52|2797.02|2797.02|0
1629472970000|2021-08-20 15:22:50|2797.69|2797.69|2797.53|2797.53|2797.69|2797.69|2797.53|2797.53|0
1629472980000|2021-08-20 15:23:00|2797.14|2797.14|2796.5|2796.5|2797.16|2797.16|2795.83|2795.83|0
1629472990000|2021-08-20 15:23:10|2796.66|2796.66|2796.5|2796.5|2796.66|2796.66|2796.5|2796.5|0
1629473000000|2021-08-20 15:23:20|2796.33|2796.33|2796.24|2796.24|2796.33|2796.33|2796.22|2796.22|0
1629473010000|2021-08-20 15:23:30|2796.02|2796.02|2796.18|2796.18|2796.18|2796.18|2796.02|2796.02|0
1629473020000|2021-08-20 15:23:40|2796.01|2796.01|2795.68|2795.68|2796.01|2796.01|2795.68|2795.68|0
1629473030000|2021-08-20 15:23:50|2795.74|2795.74|2795.77|2795.77|2795.77|2795.77|2795.6|2795.6|0
1629473040000|2021-08-20 15:24:00|2795.81|2795.81|2795.25|2795.25|2795.81|2795.81|2794.48|2794.48|0
1629473050000|2021-08-20 15:24:10|2795.14|2795.14|2795.37|2795.37|2795.37|2795.37|2795.14|2795.14|0
1629473060000|2021-08-20 15:24:20|2795.53|2795.53|2795.92|2795.92|2795.98|2795.98|2795.53|2795.53|0
1629473070000|2021-08-20 15:24:30|2795.87|2795.87|2795.92|2795.92|2795.92|2795.92|2795.81|2795.81|0
1629473080000|2021-08-20 15:24:40|2795.98|2795.98|2795.06|2795.06|2795.98|2795.98|2794.98|2794.98|0
1629473090000|2021-08-20 15:24:50|2795|2795|2794.85|2794.85|2795|2795|2794.81|2794.81|0
1629473100000|2021-08-20 15:25:00|2794.8|2794.8|2795.52|2795.52|2795.58|2795.58|2794.8|2794.8|0
1629473110000|2021-08-20 15:25:10|2795.58|2795.58|2795.31|2795.31|2795.64|2795.64|2795.3|2795.3|0
1629473120000|2021-08-20 15:25:20|2795.65|2795.65|2795.37|2795.37|2795.65|2795.65|2795.37|2795.37|0
1629473130000|2021-08-20 15:25:30|2795.35|2795.35|2795.3|2795.3|2795.4|2795.4|2794.18|2794.18|0
1629473140000|2021-08-20 15:25:40|2794.97|2794.97|2795.35|2795.35|2795.36|2795.36|2794.97|2794.97|0
1629473150000|2021-08-20 15:25:50|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.35|2795.35|0
1629473160000|2021-08-20 15:26:00|2795.46|2795.46|2795.52|2795.52|2795.52|2795.52|2795.46|2795.46|0
1629473170000|2021-08-20 15:26:10|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.56|2795.56|0
1629473180000|2021-08-20 15:26:20|2795.56|2795.56|2795.86|2795.86|2795.86|2795.86|2795.56|2795.56|0
1629473190000|2021-08-20 15:26:30|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|0
1629473200000|2021-08-20 15:26:40|2795.81|2795.81|2795.76|2795.76|2795.81|2795.81|2795.7|2795.7|0
1629473210000|2021-08-20 15:26:50|2795.7|2795.7|2795.37|2795.37|2795.7|2795.7|2795.37|2795.37|0
1629473220000|2021-08-20 15:27:00|2795.31|2795.31|2795.05|2795.05|2795.48|2795.48|2795.05|2795.05|0
1629473230000|2021-08-20 15:27:10|2794.96|2794.96|2793.53|2793.53|2795.13|2795.13|2793.53|2793.53|0
1629473240000|2021-08-20 15:27:20|2794.42|2794.42|2794.53|2794.53|2794.58|2794.58|2794.42|2794.42|0
1629473250000|2021-08-20 15:27:30|2794.86|2794.86|2794.75|2794.75|2794.86|2794.86|2794.75|2794.75|0
1629473260000|2021-08-20 15:27:40|2794.64|2794.64|2794.27|2794.27|2794.64|2794.64|2794.27|2794.27|0
1629473270000|2021-08-20 15:27:50|2794.38|2794.38|2794.36|2794.36|2794.38|2794.38|2794.27|2794.27|0
1629473280000|2021-08-20 15:28:00|2794.31|2794.31|2794.48|2794.48|2794.52|2794.52|2794.31|2794.31|0
1629473290000|2021-08-20 15:28:10|2794.39|2794.39|2794.28|2794.28|2794.39|2794.39|2794.28|2794.28|0
1629473300000|2021-08-20 15:28:20|2794.45|2794.45|2794.34|2794.34|2794.45|2794.45|2794.34|2794.34|0
1629473310000|2021-08-20 15:28:30|2794.17|2794.17|2794.06|2794.06|2794.17|2794.17|2794.06|2794.06|0
1629473320000|2021-08-20 15:28:40|2794|2794|2793.82|2793.82|2794.06|2794.06|2793.82|2793.82|0
1629473330000|2021-08-20 15:28:50|2793.77|2793.77|2793.44|2793.44|2793.88|2793.88|2793.44|2793.44|0
1629473340000|2021-08-20 15:29:00|2793.49|2793.49|2792.92|2792.92|2793.49|2793.49|2792.75|2792.75|0
1629473350000|2021-08-20 15:29:10|2792.86|2792.86|2792.8|2792.8|2792.92|2792.92|2792.75|2792.75|0
1629473360000|2021-08-20 15:29:20|2792.75|2792.75|2792.81|2792.81|2792.98|2792.98|2792.71|2792.71|0
1629473370000|2021-08-20 15:29:30|2792.59|2792.59|2792.31|2792.31|2792.64|2792.64|2792.31|2792.31|0
1629473380000|2021-08-20 15:29:40|2792.14|2792.14|2791.31|2791.31|2792.14|2792.14|2791.31|2791.31|0
1629473390000|2021-08-20 15:29:50|2791.33|2791.33|2790.69|2790.69|2791.5|2791.5|2790.69|2790.69|0
1629702900000|2021-08-23 07:15:00|2816.85|2816.85|2816.15|2816.15|2817.32|2817.32|2815.05|2815.05|0
1629702910000|2021-08-23 07:15:10|2816.49|2816.49|2816.32|2816.32|2816.82|2816.82|2816.32|2816.32|0
1629702920000|2021-08-23 07:15:20|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|0
1629702930000|2021-08-23 07:15:30|2816.82|2816.82|2816.29|2816.29|2816.96|2816.96|2816.29|2816.29|0
1629702940000|2021-08-23 07:15:40|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1629702950000|2021-08-23 07:15:50|2816.14|2816.14|2816.15|2816.15|2816.15|2816.15|2816.06|2816.06|0
1629702960000|2021-08-23 07:16:00|2816.07|2816.07|2816.95|2816.95|2816.96|2816.96|2816.07|2816.07|0
1629702970000|2021-08-23 07:16:10|2816.91|2816.91|2817.05|2817.05|2817.23|2817.23|2816.83|2816.83|0
1629702980000|2021-08-23 07:16:20|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|2816.72|0
1629702990000|2021-08-23 07:16:30|2816.55|2816.55|2816.55|2816.55|2816.55|2816.55|2816.5|2816.5|0
1629703000000|2021-08-23 07:16:40|2816.72|2816.72|2816.6|2816.6|2816.72|2816.72|2816.39|2816.39|0
1629703020000|2021-08-23 07:17:00|2816.44|2816.44|2816.6|2816.6|2816.6|2816.6|2816.44|2816.44|0
1629703030000|2021-08-23 07:17:10|2816.37|2816.37|2816.65|2816.65|2816.65|2816.65|2816.37|2816.37|0
1629703040000|2021-08-23 07:17:20|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|2816.48|0
1629703050000|2021-08-23 07:17:30|2816.37|2816.37|2817.16|2817.16|2817.16|2817.16|2816.33|2816.33|0
1629703060000|2021-08-23 07:17:40|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1629703070000|2021-08-23 07:17:50|2817.49|2817.49|2817.11|2817.11|2817.49|2817.49|2817.11|2817.11|0
1629703080000|2021-08-23 07:18:00|2817.02|2817.02|2815.29|2815.29|2817.02|2817.02|2815.22|2815.22|0
1629703090000|2021-08-23 07:18:10|2815.4|2815.4|2815.29|2815.29|2815.45|2815.45|2815.12|2815.12|0
1629703100000|2021-08-23 07:18:20|2815.24|2815.24|2814.99|2814.99|2815.24|2815.24|2814.99|2814.99|0
1629703110000|2021-08-23 07:18:30|2815.32|2815.32|2815.95|2815.95|2815.99|2815.99|2815.32|2815.32|0
1629703120000|2021-08-23 07:18:40|2815.79|2815.79|2814.42|2814.42|2815.79|2815.79|2814.42|2814.42|0
1629703130000|2021-08-23 07:18:50|2814.46|2814.46|2814.35|2814.35|2814.84|2814.84|2813.68|2813.68|0
1629703140000|2021-08-23 07:19:00|2814.46|2814.46|2814.52|2814.52|2814.52|2814.52|2814.46|2814.46|0
1629703150000|2021-08-23 07:19:10|2814.63|2814.63|2815.45|2815.45|2815.45|2815.45|2814.63|2814.63|0
1629703160000|2021-08-23 07:19:20|2815.58|2815.58|2815.95|2815.95|2815.95|2815.95|2815.37|2815.37|0
1629703170000|2021-08-23 07:19:30|2815.78|2815.78|2815.61|2815.61|2815.78|2815.78|2815.61|2815.61|0
1629703180000|2021-08-23 07:19:40|2815.53|2815.53|2815.53|2815.53|2815.7|2815.7|2815.53|2815.53|0
1629703190000|2021-08-23 07:19:50|2815.86|2815.86|2816.53|2816.53|2816.53|2816.53|2815.86|2815.86|0
1629703200000|2021-08-23 07:20:00|2816.58|2816.58|2816.79|2816.79|2816.79|2816.79|2816.29|2816.29|0
1629703210000|2021-08-23 07:20:10|2816.84|2816.84|2816.96|2816.96|2816.96|2816.96|2816.84|2816.84|0
1629703220000|2021-08-23 07:20:20|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|2816.79|0
1629703230000|2021-08-23 07:20:30|2816.68|2816.68|2815.78|2815.78|2816.68|2816.68|2815.78|2815.78|0
1629703240000|2021-08-23 07:20:40|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|2815.94|0
1629703250000|2021-08-23 07:20:50|2816.11|2816.11|2816.57|2816.57|2816.57|2816.57|2816.11|2816.11|0
1629703260000|2021-08-23 07:21:00|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|0
1629703280000|2021-08-23 07:21:20|2818.13|2818.13|2818.01|2818.01|2818.19|2818.19|2818.01|2818.01|0
1629703300000|2021-08-23 07:21:40|2818.2|2818.2|2818.24|2818.24|2818.24|2818.24|2818.2|2818.2|0
1629703310000|2021-08-23 07:21:50|2818.02|2818.02|2818.29|2818.29|2818.29|2818.29|2818.02|2818.02|0
1629703320000|2021-08-23 07:22:00|2818.45|2818.45|2819.07|2819.07|2819.07|2819.07|2818.45|2818.45|0
1629703330000|2021-08-23 07:22:10|2819.12|2819.12|2819.2|2819.2|2819.26|2819.26|2818.93|2818.93|0
1629703340000|2021-08-23 07:22:20|2819.47|2819.47|2820.1|2820.1|2820.1|2820.1|2819.43|2819.43|0
1629703350000|2021-08-23 07:22:30|2820.28|2820.28|2819.61|2819.61|2820.28|2820.28|2819.61|2819.61|0
1629703360000|2021-08-23 07:22:40|2820|2820|2819.94|2819.94|2820|2820|2819.94|2819.94|0
1629703370000|2021-08-23 07:22:50|2819.98|2819.98|2820.12|2820.12|2820.12|2820.12|2819.82|2819.82|0
1629703380000|2021-08-23 07:23:00|2819.96|2819.96|2820.55|2820.55|2820.55|2820.55|2819.96|2819.96|0
1629703390000|2021-08-23 07:23:10|2820.51|2820.51|2820.62|2820.62|2820.62|2820.62|2820.51|2820.51|0
1629703410000|2021-08-23 07:23:30|2820.8|2820.8|2820.74|2820.74|2820.91|2820.91|2820.74|2820.74|0
1629703420000|2021-08-23 07:23:40|2821.24|2821.24|2820.58|2820.58|2821.24|2821.24|2820.58|2820.58|0
1629703430000|2021-08-23 07:23:50|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|2820.91|0
1629703440000|2021-08-23 07:24:00|2820.75|2820.75|2821.23|2821.23|2821.23|2821.23|2820.75|2820.75|0
1629703450000|2021-08-23 07:24:10|2821.15|2821.15|2819.99|2819.99|2821.15|2821.15|2819.99|2819.99|0
1629703460000|2021-08-23 07:24:20|2820.16|2820.16|2820.49|2820.49|2820.49|2820.49|2820.16|2820.16|0
1629703470000|2021-08-23 07:24:30|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1629703480000|2021-08-23 07:24:40|2819.43|2819.43|2819.35|2819.35|2819.43|2819.43|2819.35|2819.35|0
1629703490000|2021-08-23 07:24:50|2818.52|2818.52|2818.68|2818.68|2818.68|2818.68|2818.52|2818.52|0
1629703500000|2021-08-23 07:25:00|2818.64|2818.64|2818.4|2818.4|2818.64|2818.64|2818.18|2818.18|0
1629703510000|2021-08-23 07:25:10|2818.34|2818.34|2818.06|2818.06|2818.34|2818.34|2818.06|2818.06|0
1629703520000|2021-08-23 07:25:20|2818.15|2818.15|2818.48|2818.48|2818.48|2818.48|2818.15|2818.15|0
1629703530000|2021-08-23 07:25:30|2818.65|2818.65|2817.81|2817.81|2818.65|2818.65|2817.81|2817.81|0
1629703540000|2021-08-23 07:25:40|2817.64|2817.64|2817.05|2817.05|2817.64|2817.64|2816.83|2816.83|0
1629703550000|2021-08-23 07:25:50|2817.17|2817.17|2816.71|2816.71|2817.33|2817.33|2816.71|2816.71|0
1629703560000|2021-08-23 07:26:00|2816.61|2816.61|2816.03|2816.03|2816.61|2816.61|2815.92|2815.92|0
1629703570000|2021-08-23 07:26:10|2816.36|2816.36|2815.09|2815.09|2816.36|2816.36|2814.92|2814.92|0
1629703580000|2021-08-23 07:26:20|2815.2|2815.2|2815.1|2815.1|2815.39|2815.39|2815.06|2815.06|0
1629703590000|2021-08-23 07:26:30|2815.06|2815.06|2814.68|2814.68|2815.06|2815.06|2814.57|2814.57|0
1629703600000|2021-08-23 07:26:40|2814.59|2814.59|2814.34|2814.34|2814.59|2814.59|2813.64|2813.64|0
1629703610000|2021-08-23 07:26:50|2813.51|2813.51|2814.63|2814.63|2814.63|2814.63|2813.51|2813.51|0
1629703620000|2021-08-23 07:27:00|2814.96|2814.96|2814.29|2814.29|2814.96|2814.96|2814.29|2814.29|0
1629703630000|2021-08-23 07:27:10|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|2813.96|0
1629703640000|2021-08-23 07:27:20|2814.45|2814.45|2814.4|2814.4|2814.56|2814.56|2814.4|2814.4|0
1629703650000|2021-08-23 07:27:30|2814.63|2814.63|2815.08|2815.08|2815.08|2815.08|2814.57|2814.57|0
1629703660000|2021-08-23 07:27:40|2815.41|2815.41|2815.58|2815.58|2815.58|2815.58|2815.41|2815.41|0
1629703670000|2021-08-23 07:27:50|2815.5|2815.5|2815.21|2815.21|2815.5|2815.5|2815.21|2815.21|0
1629703680000|2021-08-23 07:28:00|2814.99|2814.99|2815.22|2815.22|2815.22|2815.22|2814.99|2814.99|0
1629703690000|2021-08-23 07:28:10|2815|2815|2814.95|2814.95|2815|2815|2814.95|2814.95|0
1629703700000|2021-08-23 07:28:20|2814.61|2814.61|2814.31|2814.31|2814.61|2814.61|2813.98|2813.98|0
1629703710000|2021-08-23 07:28:30|2814.3|2814.3|2814.3|2814.3|2814.32|2814.32|2814.28|2814.28|0
1629703720000|2021-08-23 07:28:40|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|2814.14|0
1629703730000|2021-08-23 07:28:50|2813.74|2813.74|2813|2813|2813.74|2813.74|2813|2813|0
1629703740000|2021-08-23 07:29:00|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|0
1629703750000|2021-08-23 07:29:10|2813.27|2813.27|2813.8|2813.8|2813.82|2813.82|2813.27|2813.27|0
1629703760000|2021-08-23 07:29:20|2814.03|2814.03|2813.86|2813.86|2814.03|2814.03|2813.86|2813.86|0
1629703770000|2021-08-23 07:29:30|2813.77|2813.77|2813.61|2813.61|2813.77|2813.77|2813.61|2813.61|0
1629703780000|2021-08-23 07:29:40|2813.63|2813.63|2814.35|2814.35|2814.35|2814.35|2813.63|2813.63|0
1629703800000|2021-08-23 07:30:00|2813.46|2813.46|2812.13|2812.13|2813.46|2813.46|2812.13|2812.13|0
1629703810000|2021-08-23 07:30:10|2811.09|2811.09|2811.24|2811.24|2811.24|2811.24|2810.45|2810.45|0
1629703820000|2021-08-23 07:30:20|2811.07|2811.07|2811.4|2811.4|2811.46|2811.46|2811.07|2811.07|0
1629703830000|2021-08-23 07:30:30|2811.18|2811.18|2811.1|2811.1|2811.18|2811.18|2811.1|2811.1|0
1629703840000|2021-08-23 07:30:40|2811.72|2811.72|2810.82|2810.82|2811.72|2811.72|2810.82|2810.82|0
1629703850000|2021-08-23 07:30:50|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|2811.41|0
1629703860000|2021-08-23 07:31:00|2811.24|2811.24|2810.92|2810.92|2811.63|2811.63|2810.92|2810.92|0
1629703870000|2021-08-23 07:31:10|2810.9|2810.9|2811.51|2811.51|2811.51|2811.51|2810.84|2810.84|0
1629703880000|2021-08-23 07:31:20|2811.24|2811.24|2811.07|2811.07|2811.24|2811.24|2811.07|2811.07|0
1629703890000|2021-08-23 07:31:30|2810.4|2810.4|2810.08|2810.08|2810.4|2810.4|2810.02|2810.02|0
1629703900000|2021-08-23 07:31:40|2809.96|2809.96|2810.28|2810.28|2810.28|2810.28|2809.96|2809.96|0
1629703910000|2021-08-23 07:31:50|2810.31|2810.31|2809.04|2809.04|2810.31|2810.31|2809.04|2809.04|0
1629703920000|2021-08-23 07:32:00|2808.71|2808.71|2809.21|2809.21|2809.21|2809.21|2808.71|2808.71|0
1629703930000|2021-08-23 07:32:10|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|2809.38|0
1629703940000|2021-08-23 07:32:20|2809.55|2809.55|2810.37|2810.37|2810.37|2810.37|2809.55|2809.55|0
1629703950000|2021-08-23 07:32:30|2810.45|2810.45|2810.37|2810.37|2810.45|2810.45|2810.37|2810.37|0
1629703960000|2021-08-23 07:32:40|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1629703970000|2021-08-23 07:32:50|2810.14|2810.14|2810.19|2810.19|2810.19|2810.19|2810.14|2810.14|0
1629703980000|2021-08-23 07:33:00|2810.11|2810.11|2810.58|2810.58|2810.58|2810.58|2810.11|2810.11|0
1629703990000|2021-08-23 07:33:10|2810.74|2810.74|2810.8|2810.8|2810.8|2810.8|2810.74|2810.74|0
1629704000000|2021-08-23 07:33:20|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|2810.96|0
1629704010000|2021-08-23 07:33:30|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2810.91|2810.91|0
1629704020000|2021-08-23 07:33:40|2811.4|2811.4|2811.24|2811.24|2811.4|2811.4|2811.24|2811.24|0
1629704030000|2021-08-23 07:33:50|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1629704040000|2021-08-23 07:34:00|2810.24|2810.24|2810.41|2810.41|2810.41|2810.41|2810.18|2810.18|0
1629704060000|2021-08-23 07:34:20|2810.58|2810.58|2810.41|2810.41|2810.58|2810.58|2810.41|2810.41|0
1629704070000|2021-08-23 07:34:30|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|2810.47|0
1629704080000|2021-08-23 07:34:40|2810.3|2810.3|2809.5|2809.5|2810.3|2810.3|2809.21|2809.21|0
1629704100000|2021-08-23 07:35:00|2809.67|2809.67|2809.87|2809.87|2810.6|2810.6|2809.67|2809.67|0
1629704110000|2021-08-23 07:35:10|2809.42|2809.42|2809.87|2809.87|2809.87|2809.87|2809.36|2809.36|0
1629704120000|2021-08-23 07:35:20|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1629704130000|2021-08-23 07:35:30|2809.53|2809.53|2809.7|2809.7|2809.7|2809.7|2809.53|2809.53|0
1629704140000|2021-08-23 07:35:40|2809.98|2809.98|2810.07|2810.07|2810.07|2810.07|2809.98|2809.98|0
1629704150000|2021-08-23 07:35:50|2810.04|2810.04|2810.21|2810.21|2810.27|2810.27|2810.04|2810.04|0
1629704160000|2021-08-23 07:36:00|2810.38|2810.38|2809.89|2809.89|2810.99|2810.99|2809.89|2809.89|0
1629704170000|2021-08-23 07:36:10|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1629704180000|2021-08-23 07:36:20|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1629704200000|2021-08-23 07:36:40|2809.2|2809.2|2809.36|2809.36|2809.36|2809.36|2809.2|2809.2|0
1629704210000|2021-08-23 07:36:50|2809.69|2809.69|2809.06|2809.06|2809.69|2809.69|2809.06|2809.06|0
1629704220000|2021-08-23 07:37:00|2808.9|2808.9|2808.62|2808.62|2808.9|2808.9|2808.33|2808.33|0
1629704240000|2021-08-23 07:37:20|2808.44|2808.44|2807.61|2807.61|2808.44|2808.44|2807.61|2807.61|0
1629704250000|2021-08-23 07:37:30|2807.44|2807.44|2807.4|2807.4|2807.44|2807.44|2807.4|2807.4|0
1629704260000|2021-08-23 07:37:40|2806.96|2806.96|2806.83|2806.83|2806.96|2806.96|2806.83|2806.83|0
1629704270000|2021-08-23 07:37:50|2806.72|2806.72|2806.36|2806.36|2806.88|2806.88|2806.36|2806.36|0
1629704280000|2021-08-23 07:38:00|2806.19|2806.19|2804.36|2804.36|2806.19|2806.19|2804.36|2804.36|0
1629704290000|2021-08-23 07:38:10|2805.36|2805.36|2805.05|2805.05|2805.36|2805.36|2805.03|2805.03|0
1629704300000|2021-08-23 07:38:20|2804.97|2804.97|2805.33|2805.33|2805.33|2805.33|2804.97|2804.97|0
1629704310000|2021-08-23 07:38:30|2805.35|2805.35|2805.69|2805.69|2805.69|2805.69|2805.35|2805.35|0
1629704320000|2021-08-23 07:38:40|2805.65|2805.65|2805.56|2805.56|2805.83|2805.83|2805.22|2805.22|0
1629704340000|2021-08-23 07:39:00|2805.69|2805.69|2805.44|2805.44|2805.73|2805.73|2805.27|2805.27|0
1629704350000|2021-08-23 07:39:10|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|0
1629704360000|2021-08-23 07:39:20|2805.87|2805.87|2805.95|2805.95|2805.99|2805.99|2805.87|2805.87|0
1629704370000|2021-08-23 07:39:30|2806.03|2806.03|2805.95|2805.95|2806.03|2806.03|2805.95|2805.95|0
1629704380000|2021-08-23 07:39:40|2806|2806|2807.17|2807.17|2807.17|2807.17|2806|2806|0
1629704400000|2021-08-23 07:40:00|2807.22|2807.22|2806.44|2806.44|2807.22|2807.22|2806.21|2806.21|0
1629704410000|2021-08-23 07:40:10|2806.38|2806.38|2806.39|2806.39|2806.47|2806.47|2806.31|2806.31|0
1629704420000|2021-08-23 07:40:20|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1629704430000|2021-08-23 07:40:30|2806.11|2806.11|2806.22|2806.22|2806.22|2806.22|2806.11|2806.11|0
1629704440000|2021-08-23 07:40:40|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|0
1629704460000|2021-08-23 07:41:00|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|0
1629704470000|2021-08-23 07:41:10|2806.07|2806.07|2806.03|2806.03|2806.07|2806.07|2806.03|2806.03|0
1629704490000|2021-08-23 07:41:30|2805.7|2805.7|2805.73|2805.73|2805.73|2805.73|2805.39|2805.39|0
1629704500000|2021-08-23 07:41:40|2805.69|2805.69|2805.69|2805.69|2805.91|2805.91|2805.69|2805.69|0
1629704510000|2021-08-23 07:41:50|2805.75|2805.75|2806.42|2806.42|2806.42|2806.42|2805.75|2805.75|0
1629704520000|2021-08-23 07:42:00|2806.51|2806.51|2807.27|2807.27|2807.35|2807.35|2806.44|2806.44|0
1629704530000|2021-08-23 07:42:10|2807.1|2807.1|2807.21|2807.21|2807.21|2807.21|2807.1|2807.1|0
1629704540000|2021-08-23 07:42:20|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1629704550000|2021-08-23 07:42:30|2807|2807|2806.56|2806.56|2807|2807|2806.56|2806.56|0
1629704560000|2021-08-23 07:42:40|2806.48|2806.48|2806.25|2806.25|2806.48|2806.48|2806.25|2806.25|0
1629704570000|2021-08-23 07:42:50|2806.33|2806.33|2806.38|2806.38|2806.38|2806.38|2806.33|2806.33|0
1629704580000|2021-08-23 07:43:00|2806.71|2806.71|2806.1|2806.1|2806.71|2806.71|2806.1|2806.1|0
1629704600000|2021-08-23 07:43:20|2806.02|2806.02|2805.68|2805.68|2806.02|2806.02|2805.68|2805.68|0
1629704610000|2021-08-23 07:43:30|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|2805.7|0
1629704630000|2021-08-23 07:43:50|2804.96|2804.96|2804.04|2804.04|2804.96|2804.96|2803.87|2803.87|0
1629704640000|2021-08-23 07:44:00|2803.87|2803.87|2802.29|2802.29|2803.87|2803.87|2802.29|2802.29|0
1629704650000|2021-08-23 07:44:10|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|2802.57|0
1629704660000|2021-08-23 07:44:20|2802.68|2802.68|2802.57|2802.57|2802.68|2802.68|2802.57|2802.57|0
1629704670000|2021-08-23 07:44:30|2802.79|2802.79|2803.46|2803.46|2803.62|2803.62|2802.79|2802.79|0
1629704680000|2021-08-23 07:44:40|2803.57|2803.57|2803.79|2803.79|2803.79|2803.79|2803.57|2803.57|0
1629704690000|2021-08-23 07:44:50|2803.96|2803.96|2804.36|2804.36|2804.36|2804.36|2803.96|2803.96|0
1629704700000|2021-08-23 07:45:00|2804.69|2804.69|2804.3|2804.3|2804.8|2804.8|2804.3|2804.3|0
1629704710000|2021-08-23 07:45:10|2804.97|2804.97|2805.03|2805.03|2805.03|2805.03|2804.97|2804.97|0
1629704720000|2021-08-23 07:45:20|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1629704730000|2021-08-23 07:45:30|2805.31|2805.31|2805.61|2805.61|2805.7|2805.7|2805.31|2805.31|0
1629704740000|2021-08-23 07:45:40|2804.94|2804.94|2804.91|2804.91|2804.94|2804.94|2804.91|2804.91|0
1629704760000|2021-08-23 07:46:00|2804.86|2804.86|2805.07|2805.07|2805.18|2805.18|2804.86|2804.86|0
1629704770000|2021-08-23 07:46:10|2804.91|2804.91|2804.19|2804.19|2804.91|2804.91|2804.19|2804.19|0
1629704780000|2021-08-23 07:46:20|2803.96|2803.96|2803.85|2803.85|2803.96|2803.96|2803.85|2803.85|0
1629704790000|2021-08-23 07:46:30|2803.12|2803.12|2803.08|2803.08|2803.58|2803.58|2803.08|2803.08|0
1629704800000|2021-08-23 07:46:40|2802.7|2802.7|2802.2|2802.2|2802.74|2802.74|2802.2|2802.2|0
1629704810000|2021-08-23 07:46:50|2802.31|2802.31|2802.76|2802.76|2802.76|2802.76|2802.31|2802.31|0
1629704820000|2021-08-23 07:47:00|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|2802.7|0
1629704840000|2021-08-23 07:47:20|2802.54|2802.54|2801.89|2801.89|2802.54|2802.54|2801.89|2801.89|0
1629704850000|2021-08-23 07:47:30|2801.85|2801.85|2801.57|2801.57|2801.85|2801.85|2801.57|2801.57|0
1629704860000|2021-08-23 07:47:40|2801.41|2801.41|2800.91|2800.91|2801.41|2801.41|2800.91|2800.91|0
1629704870000|2021-08-23 07:47:50|2800.93|2800.93|2800.96|2800.96|2800.96|2800.96|2800.93|2800.93|0
1629704880000|2021-08-23 07:48:00|2800.85|2800.85|2800.96|2800.96|2801.02|2801.02|2800.85|2800.85|0
1629704900000|2021-08-23 07:48:20|2800.91|2800.91|2800.96|2800.96|2800.96|2800.96|2800.79|2800.79|0
1629704910000|2021-08-23 07:48:30|2802.38|2802.38|2802.71|2802.71|2802.71|2802.71|2802.38|2802.38|0
1629704930000|2021-08-23 07:48:50|2803.2|2803.2|2803.31|2803.31|2803.31|2803.31|2803.2|2803.2|0
1629704940000|2021-08-23 07:49:00|2803.4|2803.4|2803.23|2803.23|2803.4|2803.4|2803.23|2803.23|0
1629704950000|2021-08-23 07:49:10|2803.73|2803.73|2803.87|2803.87|2803.87|2803.87|2803.73|2803.73|0
1629704970000|2021-08-23 07:49:30|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|0
1629704980000|2021-08-23 07:49:40|2804.38|2804.38|2804.49|2804.49|2804.49|2804.49|2804.38|2804.38|0
1629704990000|2021-08-23 07:49:50|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|2804.53|0
1629705000000|2021-08-23 07:50:00|2804.5|2804.5|2805.16|2805.16|2805.16|2805.16|2804.46|2804.46|0
1629705010000|2021-08-23 07:50:10|2805.21|2805.21|2805.36|2805.36|2805.36|2805.36|2805.21|2805.21|0
1629705030000|2021-08-23 07:50:30|2805.2|2805.2|2804.37|2804.37|2805.2|2805.2|2804.37|2804.37|0
1629705040000|2021-08-23 07:50:40|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|2804.87|0
1629705050000|2021-08-23 07:50:50|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|0
1629705060000|2021-08-23 07:51:00|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|0
1629705080000|2021-08-23 07:51:20|2805.04|2805.04|2805.52|2805.52|2805.56|2805.56|2805.04|2805.04|0
1629705100000|2021-08-23 07:51:40|2805.35|2805.35|2805.57|2805.57|2805.57|2805.57|2805.35|2805.35|0
1629705120000|2021-08-23 07:52:00|2805.52|2805.52|2805.61|2805.61|2805.61|2805.61|2805.52|2805.52|0
1629705130000|2021-08-23 07:52:10|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1629705140000|2021-08-23 07:52:20|2805.99|2805.99|2806.21|2806.21|2806.54|2806.54|2805.99|2805.99|0
1629705150000|2021-08-23 07:52:30|2806.25|2806.25|2806.15|2806.15|2806.25|2806.25|2806.15|2806.15|0
1629705170000|2021-08-23 07:52:50|2805.94|2805.94|2805.55|2805.55|2805.94|2805.94|2805.55|2805.55|0
1629705180000|2021-08-23 07:53:00|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629705190000|2021-08-23 07:53:10|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1629705210000|2021-08-23 07:53:30|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629705220000|2021-08-23 07:53:40|2805.55|2805.55|2805.59|2805.59|2805.59|2805.59|2805.55|2805.55|0
1629705230000|2021-08-23 07:53:50|2805.42|2805.42|2804.18|2804.18|2805.42|2805.42|2804.18|2804.18|0
1629705240000|2021-08-23 07:54:00|2804.35|2804.35|2804.24|2804.24|2804.35|2804.35|2804.22|2804.22|0
1629705250000|2021-08-23 07:54:10|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1629705260000|2021-08-23 07:54:20|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|0
1629705270000|2021-08-23 07:54:30|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|0
1629705300000|2021-08-23 07:55:00|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|0
1629705340000|2021-08-23 07:55:40|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|0
1629705360000|2021-08-23 07:56:00|2804.95|2804.95|2804.89|2804.89|2804.95|2804.95|2804.89|2804.89|0
1629705370000|2021-08-23 07:56:10|2805.06|2805.06|2805.26|2805.26|2805.59|2805.59|2804.81|2804.81|0
1629705380000|2021-08-23 07:56:20|2804.92|2804.92|2804.76|2804.76|2804.92|2804.92|2804.76|2804.76|0
1629705390000|2021-08-23 07:56:30|2804.92|2804.92|2805.42|2805.42|2805.42|2805.42|2804.59|2804.59|0
1629705400000|2021-08-23 07:56:40|2805.55|2805.55|2805.09|2805.09|2805.59|2805.59|2805.09|2805.09|0
1629705410000|2021-08-23 07:56:50|2805.05|2805.05|2804.72|2804.72|2805.05|2805.05|2804.72|2804.72|0
1629705420000|2021-08-23 07:57:00|2804.83|2804.83|2804.94|2804.94|2804.99|2804.99|2804.83|2804.83|0
1629705430000|2021-08-23 07:57:10|2804.77|2804.77|2804.94|2804.94|2805.27|2805.27|2804.77|2804.77|0
1629705450000|2021-08-23 07:57:30|2804.77|2804.77|2804.83|2804.83|2804.83|2804.83|2804.77|2804.77|0
1629705460000|2021-08-23 07:57:40|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|0
1629705480000|2021-08-23 07:58:00|2805.16|2805.16|2805.05|2805.05|2805.22|2805.22|2805.05|2805.05|0
1629705490000|2021-08-23 07:58:10|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629705500000|2021-08-23 07:58:20|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|0
1629705510000|2021-08-23 07:58:30|2805.14|2805.14|2804.97|2804.97|2805.14|2805.14|2804.97|2804.97|0
1629705520000|2021-08-23 07:58:40|2804.93|2804.93|2805.25|2805.25|2805.25|2805.25|2804.76|2804.76|0
1629705530000|2021-08-23 07:58:50|2805.33|2805.33|2805.43|2805.43|2805.43|2805.43|2805.33|2805.33|0
1629705540000|2021-08-23 07:59:00|2805.55|2805.55|2805.71|2805.71|2805.71|2805.71|2805.55|2805.55|0
1629705550000|2021-08-23 07:59:10|2805.75|2805.75|2805.92|2805.92|2805.92|2805.92|2805.75|2805.75|0
1629705560000|2021-08-23 07:59:20|2806.09|2806.09|2806.91|2806.91|2806.91|2806.91|2806.09|2806.09|0
1629705570000|2021-08-23 07:59:30|2806.93|2806.93|2806.93|2806.93|2806.94|2806.94|2806.93|2806.93|0
1629705580000|2021-08-23 07:59:40|2807.64|2807.64|2807.42|2807.42|2807.64|2807.64|2807.42|2807.42|0
1629705590000|2021-08-23 07:59:50|2807.37|2807.37|2807.48|2807.48|2807.48|2807.48|2807.37|2807.37|0
1629705600000|2021-08-23 08:00:00|2808.31|2808.31|2808.43|2808.43|2808.44|2808.44|2808.27|2808.27|0
1629705610000|2021-08-23 08:00:10|2808.6|2808.6|2808.93|2808.93|2809.1|2809.1|2808.6|2808.6|0
1629705620000|2021-08-23 08:00:20|2808.81|2808.81|2808.55|2808.55|2808.81|2808.81|2808.55|2808.55|0
1629705640000|2021-08-23 08:00:40|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|0
1629705650000|2021-08-23 08:00:50|2808.27|2808.27|2808.41|2808.41|2808.41|2808.41|2808.27|2808.27|0
1629705660000|2021-08-23 08:01:00|2808.91|2808.91|2808.96|2808.96|2808.96|2808.96|2808.91|2808.91|0
1629705670000|2021-08-23 08:01:10|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1629705680000|2021-08-23 08:01:20|2809.17|2809.17|2809.26|2809.26|2809.26|2809.26|2809.17|2809.17|0
1629705690000|2021-08-23 08:01:30|2809.48|2809.48|2809.87|2809.87|2809.87|2809.87|2809.48|2809.48|0
1629705700000|2021-08-23 08:01:40|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|2809.7|0
1629705710000|2021-08-23 08:01:50|2809.87|2809.87|2809.96|2809.96|2809.96|2809.96|2809.87|2809.87|0
1629705720000|2021-08-23 08:02:00|2809.97|2809.97|2809.97|2809.97|2810.02|2810.02|2809.97|2809.97|0
1629705730000|2021-08-23 08:02:10|2809.91|2809.91|2810.22|2810.22|2810.22|2810.22|2809.91|2809.91|0
1629705740000|2021-08-23 08:02:20|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|2809.88|0
1629705750000|2021-08-23 08:02:30|2809.77|2809.77|2809.32|2809.32|2809.77|2809.77|2809.32|2809.32|0
1629705760000|2021-08-23 08:02:40|2809.28|2809.28|2808.6|2808.6|2809.28|2809.28|2808.6|2808.6|0
1629705770000|2021-08-23 08:02:50|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|2808.38|0
1629705780000|2021-08-23 08:03:00|2808.35|2808.35|2808.57|2808.57|2808.57|2808.57|2808.35|2808.35|0
1629705830000|2021-08-23 08:03:50|2809.24|2809.24|2809.07|2809.07|2809.24|2809.24|2809.07|2809.07|0
1629705840000|2021-08-23 08:04:00|2808.9|2808.9|2808.79|2808.79|2808.9|2808.9|2808.79|2808.79|0
1629705850000|2021-08-23 08:04:10|2808.84|2808.84|2808.8|2808.8|2808.96|2808.96|2808.79|2808.79|0
1629705860000|2021-08-23 08:04:20|2808.88|2808.88|2809.05|2809.05|2809.05|2809.05|2808.88|2808.88|0
1629705870000|2021-08-23 08:04:30|2809.1|2809.1|2809.55|2809.55|2809.55|2809.55|2809.1|2809.1|0
1629705880000|2021-08-23 08:04:40|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|0
1629705890000|2021-08-23 08:04:50|2809.55|2809.55|2809.55|2809.55|2809.55|2809.55|2809.43|2809.43|0
1629705900000|2021-08-23 08:05:00|2809.66|2809.66|2809.19|2809.19|2809.66|2809.66|2809.19|2809.19|0
1629705920000|2021-08-23 08:05:20|2809.1|2809.1|2808.61|2808.61|2809.1|2809.1|2808.61|2808.61|0
1629705940000|2021-08-23 08:05:40|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|2808.28|0
1629705950000|2021-08-23 08:05:50|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|2808.78|0
1629705960000|2021-08-23 08:06:00|2808.95|2808.95|2809.51|2809.51|2809.51|2809.51|2808.95|2808.95|0
1629705970000|2021-08-23 08:06:10|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|2809.57|0
1629705980000|2021-08-23 08:06:20|2809.66|2809.66|2810.01|2810.01|2810.01|2810.01|2809.66|2809.66|0
1629705990000|2021-08-23 08:06:30|2810.68|2810.68|2810.67|2810.67|2810.68|2810.68|2810.58|2810.58|0
1629706020000|2021-08-23 08:07:00|2810.89|2810.89|2810.8|2810.8|2810.89|2810.89|2810.79|2810.79|0
1629706030000|2021-08-23 08:07:10|2810.69|2810.69|2811.52|2811.52|2811.52|2811.52|2810.69|2810.69|0
1629706050000|2021-08-23 08:07:30|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|2811.74|0
1629706060000|2021-08-23 08:07:40|2811.91|2811.91|2812.17|2812.17|2812.17|2812.17|2811.91|2811.91|0
1629706070000|2021-08-23 08:07:50|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1629706080000|2021-08-23 08:08:00|2812.71|2812.71|2811.87|2811.87|2812.71|2812.71|2811.25|2811.25|0
1629706090000|2021-08-23 08:08:10|2811.38|2811.38|2811.21|2811.21|2811.38|2811.38|2811.21|2811.21|0
1629706100000|2021-08-23 08:08:20|2811.37|2811.37|2811.04|2811.04|2811.37|2811.37|2811.04|2811.04|0
1629706110000|2021-08-23 08:08:30|2810.71|2810.71|2810.54|2810.54|2810.71|2810.71|2810.54|2810.54|0
1629706120000|2021-08-23 08:08:40|2810.37|2810.37|2810.48|2810.48|2810.48|2810.48|2810.37|2810.37|0
1629706130000|2021-08-23 08:08:50|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|0
1629706140000|2021-08-23 08:09:00|2810.21|2810.21|2810.54|2810.54|2811.2|2811.2|2810.21|2810.21|0
1629706150000|2021-08-23 08:09:10|2810.37|2810.37|2810.72|2810.72|2811.04|2811.04|2810.37|2810.37|0
1629706160000|2021-08-23 08:09:20|2810.55|2810.55|2810.44|2810.44|2810.88|2810.88|2810.44|2810.44|0
1629706170000|2021-08-23 08:09:30|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|0
1629706190000|2021-08-23 08:09:50|2810.66|2810.66|2810.85|2810.85|2810.85|2810.85|2810.66|2810.66|0
1629706200000|2021-08-23 08:10:00|2810.68|2810.68|2810.85|2810.85|2811.01|2811.01|2810.68|2810.68|0
1629706210000|2021-08-23 08:10:10|2811.01|2811.01|2811.02|2811.02|2811.18|2811.18|2810.85|2810.85|0
1629706220000|2021-08-23 08:10:20|2811.18|2811.18|2811.73|2811.73|2811.78|2811.78|2811.18|2811.18|0
1629706230000|2021-08-23 08:10:30|2811.57|2811.57|2810.89|2810.89|2811.57|2811.57|2810.72|2810.72|0
1629706240000|2021-08-23 08:10:40|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|2810.83|0
1629706250000|2021-08-23 08:10:50|2810.5|2810.5|2810.08|2810.08|2810.5|2810.5|2809.59|2809.59|0
1629706260000|2021-08-23 08:11:00|2809.97|2809.97|2808.8|2808.8|2809.97|2809.97|2808.8|2808.8|0
1629706270000|2021-08-23 08:11:10|2808.26|2808.26|2808.33|2808.33|2808.33|2808.33|2808.22|2808.22|0
1629706280000|2021-08-23 08:11:20|2808.29|2808.29|2808.62|2808.62|2808.62|2808.62|2808.29|2808.29|0
1629706290000|2021-08-23 08:11:30|2808.51|2808.51|2808|2808|2808.51|2808.51|2807.68|2807.68|0
1629706300000|2021-08-23 08:11:40|2807.67|2807.67|2808|2808|2808|2808|2807.67|2807.67|0
1629706310000|2021-08-23 08:11:50|2807.67|2807.67|2807.5|2807.5|2807.67|2807.67|2807.5|2807.5|0
1629706320000|2021-08-23 08:12:00|2807.34|2807.34|2807.03|2807.03|2807.34|2807.34|2806.88|2806.88|0
1629706340000|2021-08-23 08:12:20|2807.2|2807.2|2807.2|2807.2|2807.25|2807.25|2807.09|2807.09|0
1629706350000|2021-08-23 08:12:30|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1629706360000|2021-08-23 08:12:40|2807.2|2807.2|2807.15|2807.15|2807.2|2807.2|2807.15|2807.15|0
1629706370000|2021-08-23 08:12:50|2807.11|2807.11|2807.4|2807.4|2807.4|2807.4|2807.06|2807.06|0
1629706380000|2021-08-23 08:13:00|2807.44|2807.44|2807.61|2807.61|2807.77|2807.77|2807.44|2807.44|0
1629706390000|2021-08-23 08:13:10|2807.48|2807.48|2806.94|2806.94|2807.48|2807.48|2806.94|2806.94|0
1629706400000|2021-08-23 08:13:20|2806.78|2806.78|2806.79|2806.79|2806.79|2806.79|2806.78|2806.78|0
1629706410000|2021-08-23 08:13:30|2806.45|2806.45|2806.08|2806.08|2806.45|2806.45|2806.08|2806.08|0
1629706420000|2021-08-23 08:13:40|2806.06|2806.06|2805.57|2805.57|2806.06|2806.06|2805.57|2805.57|0
1629706430000|2021-08-23 08:13:50|2805.52|2805.52|2805.57|2805.57|2805.57|2805.57|2805.52|2805.52|0
1629706440000|2021-08-23 08:14:00|2805.16|2805.16|2804.39|2804.39|2805.16|2805.16|2804.39|2804.39|0
1629706450000|2021-08-23 08:14:10|2803.89|2803.89|2803.89|2803.89|2804.23|2804.23|2803.89|2803.89|0
1629706460000|2021-08-23 08:14:20|2803.95|2803.95|2804.61|2804.61|2804.61|2804.61|2803.95|2803.95|0
1629706500000|2021-08-23 08:15:00|2804.94|2804.94|2805.39|2805.39|2805.39|2805.39|2804.94|2804.94|0
1629706510000|2021-08-23 08:15:10|2805.28|2805.28|2805.32|2805.32|2805.32|2805.32|2805.28|2805.28|0
1629706520000|2021-08-23 08:15:20|2805.23|2805.23|2805.09|2805.09|2805.23|2805.23|2805.09|2805.09|0
1629706530000|2021-08-23 08:15:30|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|0
1629706550000|2021-08-23 08:15:50|2804.15|2804.15|2804.31|2804.31|2804.48|2804.48|2804.15|2804.15|0
1629706560000|2021-08-23 08:16:00|2803.81|2803.81|2803.52|2803.52|2803.9|2803.9|2803.52|2803.52|0
1629706570000|2021-08-23 08:16:10|2803.47|2803.47|2803.64|2803.64|2803.64|2803.64|2803.43|2803.43|0
1629706580000|2021-08-23 08:16:20|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1629706590000|2021-08-23 08:16:30|2803.08|2803.08|2802.9|2802.9|2803.14|2803.14|2802.9|2802.9|0
1629706600000|2021-08-23 08:16:40|2802.73|2802.73|2802.9|2802.9|2802.9|2802.9|2802.73|2802.73|0
1629706610000|2021-08-23 08:16:50|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1629706620000|2021-08-23 08:17:00|2802.52|2802.52|2802.5|2802.5|2802.52|2802.52|2802.5|2802.5|0
1629706630000|2021-08-23 08:17:10|2802.41|2802.41|2802.37|2802.37|2802.42|2802.42|2802.37|2802.37|0
1629706640000|2021-08-23 08:17:20|2802.34|2802.34|2802.29|2802.29|2802.34|2802.34|2802.29|2802.29|0
1629706660000|2021-08-23 08:17:40|2801.94|2801.94|2801.11|2801.11|2801.94|2801.94|2801.11|2801.11|0
1629706670000|2021-08-23 08:17:50|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|2801.39|0
1629706680000|2021-08-23 08:18:00|2801.28|2801.28|2801.25|2801.25|2801.28|2801.28|2801.25|2801.25|0
1629706690000|2021-08-23 08:18:10|2801.08|2801.08|2801.05|2801.05|2801.08|2801.08|2801.05|2801.05|0
1629706700000|2021-08-23 08:18:20|2800.99|2800.99|2800.66|2800.66|2800.99|2800.99|2800.66|2800.66|0
1629706710000|2021-08-23 08:18:30|2800.49|2800.49|2800.66|2800.66|2800.66|2800.66|2800.49|2800.49|0
1629706720000|2021-08-23 08:18:40|2800.65|2800.65|2800.61|2800.61|2800.65|2800.65|2800.61|2800.61|0
1629706730000|2021-08-23 08:18:50|2800.65|2800.65|2800.29|2800.29|2800.65|2800.65|2800.29|2800.29|0
1629706740000|2021-08-23 08:19:00|2800.28|2800.28|2800.38|2800.38|2800.38|2800.38|2800.05|2800.05|0
1629706750000|2021-08-23 08:19:10|2800.65|2800.65|2800.71|2800.71|2800.71|2800.71|2800.65|2800.65|0
1629706760000|2021-08-23 08:19:20|2800.77|2800.77|2800.71|2800.71|2800.77|2800.77|2800.71|2800.71|0
1629706770000|2021-08-23 08:19:30|2801.04|2801.04|2801.15|2801.15|2801.15|2801.15|2801.04|2801.04|0
1629706790000|2021-08-23 08:19:50|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1629706800000|2021-08-23 08:20:00|2801.11|2801.11|2800.83|2800.83|2801.11|2801.11|2800.83|2800.83|0
1629706820000|2021-08-23 08:20:20|2800|2800|2800|2800|2800|2800|2800|2800|0
1629706840000|2021-08-23 08:20:40|2799.84|2799.84|2799.84|2799.84|2799.84|2799.84|2799.84|2799.84|0
1629706860000|2021-08-23 08:21:00|2799.67|2799.67|2799.63|2799.63|2799.67|2799.67|2799.63|2799.63|0
1629706880000|2021-08-23 08:21:20|2799.57|2799.57|2799.55|2799.55|2799.57|2799.57|2799.55|2799.55|0
1629706900000|2021-08-23 08:21:40|2799.63|2799.63|2799.72|2799.72|2799.72|2799.72|2799.63|2799.63|0
1629706910000|2021-08-23 08:21:50|2799.76|2799.76|2799.98|2799.98|2799.98|2799.98|2799.76|2799.76|0
1629706920000|2021-08-23 08:22:00|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|2800.81|0
1629706940000|2021-08-23 08:22:20|2801.09|2801.09|2801.17|2801.17|2801.17|2801.17|2801.09|2801.09|0
1629706970000|2021-08-23 08:22:50|2801.28|2801.28|2801.23|2801.23|2801.45|2801.45|2801.23|2801.23|0
1629706980000|2021-08-23 08:23:00|2800.83|2800.83|2801.33|2801.33|2801.33|2801.33|2800.83|2800.83|0
1629706990000|2021-08-23 08:23:10|2801.25|2801.25|2801.3|2801.3|2801.3|2801.3|2801.25|2801.25|0
1629707000000|2021-08-23 08:23:20|2800.97|2800.97|2800.53|2800.53|2800.97|2800.97|2800.51|2800.51|0
1629707020000|2021-08-23 08:23:40|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1629707030000|2021-08-23 08:23:50|2800.28|2800.28|2799.75|2799.75|2800.28|2800.28|2799.75|2799.75|0
1629707040000|2021-08-23 08:24:00|2799.71|2799.71|2799.7|2799.7|2799.71|2799.71|2799.7|2799.7|0
1629707050000|2021-08-23 08:24:10|2799.87|2799.87|2799.99|2799.99|2800.07|2800.07|2799.87|2799.87|0
1629707060000|2021-08-23 08:24:20|2799.98|2799.98|2800.21|2800.21|2800.21|2800.21|2799.98|2799.98|0
1629707090000|2021-08-23 08:24:50|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|2800.48|0
1629707100000|2021-08-23 08:25:00|2800.47|2800.47|2800.48|2800.48|2800.48|2800.48|2800.47|2800.47|0
1629707110000|2021-08-23 08:25:10|2800.43|2800.43|2799.75|2799.75|2800.54|2800.54|2799.73|2799.73|0
1629707120000|2021-08-23 08:25:20|2799.74|2799.74|2799.49|2799.49|2799.74|2799.74|2799.49|2799.49|0
1629707140000|2021-08-23 08:25:40|2799.43|2799.43|2799.32|2799.32|2799.43|2799.43|2799.32|2799.32|0
1629707150000|2021-08-23 08:25:50|2799.09|2799.09|2797.94|2797.94|2799.09|2799.09|2797.45|2797.45|0
1629707160000|2021-08-23 08:26:00|2797.83|2797.83|2797.89|2797.89|2797.89|2797.89|2797.83|2797.83|0
1629707170000|2021-08-23 08:26:10|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|0
1629707180000|2021-08-23 08:26:20|2797.68|2797.68|2797.49|2797.49|2797.68|2797.68|2797.49|2797.49|0
1629707190000|2021-08-23 08:26:30|2797.44|2797.44|2797.38|2797.38|2797.44|2797.44|2797.38|2797.38|0
1629707200000|2021-08-23 08:26:40|2796.62|2796.62|2796.55|2796.55|2796.62|2796.62|2796.55|2796.55|0
1629707210000|2021-08-23 08:26:50|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|0
1629707220000|2021-08-23 08:27:00|2795.55|2795.55|2795.38|2795.38|2795.55|2795.55|2795.38|2795.38|0
1629707230000|2021-08-23 08:27:10|2795.88|2795.88|2795.53|2795.53|2795.88|2795.88|2795.47|2795.47|0
1629707240000|2021-08-23 08:27:20|2795.47|2795.47|2795.35|2795.35|2795.47|2795.47|2795.35|2795.35|0
1629707250000|2021-08-23 08:27:30|2795.3|2795.3|2795.35|2795.35|2795.35|2795.35|2795.24|2795.24|0
1629707280000|2021-08-23 08:28:00|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|0
1629707290000|2021-08-23 08:28:10|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|2795.29|0
1629707330000|2021-08-23 08:28:50|2795.28|2795.28|2795.27|2795.27|2795.28|2795.28|2795.27|2795.27|0
1629707340000|2021-08-23 08:29:00|2795.03|2795.03|2795.09|2795.09|2795.09|2795.09|2795.03|2795.03|0
1629707350000|2021-08-23 08:29:10|2796.25|2796.25|2795.92|2795.92|2796.25|2796.25|2795.92|2795.92|0
1629707360000|2021-08-23 08:29:20|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|0
1629707370000|2021-08-23 08:29:30|2794.81|2794.81|2794.73|2794.73|2794.81|2794.81|2794.73|2794.73|0
1629707390000|2021-08-23 08:29:50|2794.9|2794.9|2795.01|2795.01|2795.01|2795.01|2794.9|2794.9|0
1629707400000|2021-08-23 08:30:00|2795.18|2795.18|2795.43|2795.43|2795.48|2795.48|2795.18|2795.18|0
1629707410000|2021-08-23 08:30:10|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|2796.26|0
1629707420000|2021-08-23 08:30:20|2796.42|2796.42|2796.53|2796.53|2796.53|2796.53|2796.42|2796.42|0
1629707430000|2021-08-23 08:30:30|2796.62|2796.62|2796.7|2796.7|2796.7|2796.7|2796.62|2796.62|0
1629707440000|2021-08-23 08:30:40|2796.79|2796.79|2797.87|2797.87|2797.87|2797.87|2796.79|2796.79|0
1629707450000|2021-08-23 08:30:50|2797.81|2797.81|2797.84|2797.84|2797.84|2797.84|2797.81|2797.81|0
1629707460000|2021-08-23 08:31:00|2798|2798|2797.84|2797.84|2798|2798|2797.84|2797.84|0
1629707470000|2021-08-23 08:31:10|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|2797.73|0
1629707490000|2021-08-23 08:31:30|2797.68|2797.68|2797.77|2797.77|2797.77|2797.77|2797.68|2797.68|0
1629707510000|2021-08-23 08:31:50|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|2797.78|0
1629707520000|2021-08-23 08:32:00|2798|2798|2797.83|2797.83|2798|2798|2797.83|2797.83|0
1629707530000|2021-08-23 08:32:10|2797.82|2797.82|2797.87|2797.87|2797.87|2797.87|2797.81|2797.81|0
1629707540000|2021-08-23 08:32:20|2797.78|2797.78|2798.07|2798.07|2798.07|2798.07|2797.78|2797.78|0
1629707550000|2021-08-23 08:32:30|2797.74|2797.74|2797.56|2797.56|2797.74|2797.74|2797.56|2797.56|0
1629707580000|2021-08-23 08:33:00|2797.23|2797.23|2797.15|2797.15|2797.23|2797.23|2797.15|2797.15|0
1629707590000|2021-08-23 08:33:10|2796.98|2796.98|2796.15|2796.15|2796.98|2796.98|2796.15|2796.15|0
1629707600000|2021-08-23 08:33:20|2795.77|2795.77|2795.85|2795.85|2795.85|2795.85|2795.68|2795.68|0
1629707610000|2021-08-23 08:33:30|2795.96|2795.96|2795.63|2795.63|2795.96|2795.96|2795.63|2795.63|0
1629707630000|2021-08-23 08:33:50|2795.53|2795.53|2795.09|2795.09|2795.59|2795.59|2795.09|2795.09|0
1629707640000|2021-08-23 08:34:00|2794.8|2794.8|2794.86|2794.86|2794.86|2794.86|2794.69|2794.69|0
1629707660000|2021-08-23 08:34:20|2794.66|2794.66|2794.47|2794.47|2794.66|2794.66|2794.47|2794.47|0
1629707680000|2021-08-23 08:34:40|2793.97|2793.97|2793.64|2793.64|2793.97|2793.97|2793.64|2793.64|0
1629707700000|2021-08-23 08:35:00|2793.08|2793.08|2792.61|2792.61|2793.08|2793.08|2792.61|2792.61|0
1629707710000|2021-08-23 08:35:10|2792.77|2792.77|2791.61|2791.61|2792.77|2792.77|2791.61|2791.61|0
1629707720000|2021-08-23 08:35:20|2791.72|2791.72|2792.27|2792.27|2792.27|2792.27|2791.72|2791.72|0
1629707730000|2021-08-23 08:35:30|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|2792.05|0
1629707740000|2021-08-23 08:35:40|2792.01|2792.01|2792.01|2792.01|2792.01|2792.01|2792.01|2792.01|0
1629707750000|2021-08-23 08:35:50|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|0
1629707760000|2021-08-23 08:36:00|2792.2|2792.2|2791.41|2791.41|2792.37|2792.37|2791.41|2791.41|0
1629707770000|2021-08-23 08:36:10|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|2791.37|0
1629707780000|2021-08-23 08:36:20|2791.2|2791.2|2791.15|2791.15|2791.2|2791.2|2790.76|2790.76|0
1629707790000|2021-08-23 08:36:30|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|2790.97|0
1629707800000|2021-08-23 08:36:40|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|0
1629707810000|2021-08-23 08:36:50|2790.67|2790.67|2790.81|2790.81|2790.81|2790.81|2790.67|2790.67|0
1629707820000|2021-08-23 08:37:00|2790.79|2790.79|2790.62|2790.62|2790.79|2790.79|2790.62|2790.62|0
1629707830000|2021-08-23 08:37:10|2790.95|2790.95|2791.5|2791.5|2791.5|2791.5|2790.95|2790.95|0
1629707840000|2021-08-23 08:37:20|2791.59|2791.59|2791.64|2791.64|2791.64|2791.64|2791.59|2791.59|0
1629707850000|2021-08-23 08:37:30|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|2791.59|0
1629707860000|2021-08-23 08:37:40|2791.53|2791.53|2791.64|2791.64|2791.64|2791.64|2791.53|2791.53|0
1629707870000|2021-08-23 08:37:50|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1629707880000|2021-08-23 08:38:00|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1629707890000|2021-08-23 08:38:10|2791.8|2791.8|2791.78|2791.78|2791.8|2791.8|2791.74|2791.74|0
1629707900000|2021-08-23 08:38:20|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1629707910000|2021-08-23 08:38:30|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1629707930000|2021-08-23 08:38:50|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|2791.84|0
1629707950000|2021-08-23 08:39:10|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1629707960000|2021-08-23 08:39:20|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|0
1629707980000|2021-08-23 08:39:40|2793.38|2793.38|2793.46|2793.46|2793.46|2793.46|2793.38|2793.38|0
1629707990000|2021-08-23 08:39:50|2793.42|2793.42|2793.37|2793.37|2793.64|2793.64|2793.37|2793.37|0
1629708000000|2021-08-23 08:40:00|2793.26|2793.26|2793.14|2793.14|2793.26|2793.26|2793.14|2793.14|0
1629708020000|2021-08-23 08:40:20|2792.98|2792.98|2792.6|2792.6|2792.98|2792.98|2792.6|2792.6|0
1629708040000|2021-08-23 08:40:40|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|2792.55|0
1629708050000|2021-08-23 08:40:50|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|0
1629708060000|2021-08-23 08:41:00|2792.45|2792.45|2792.61|2792.61|2792.61|2792.61|2792.45|2792.45|0
1629708070000|2021-08-23 08:41:10|2792.49|2792.49|2792.38|2792.38|2792.49|2792.49|2792.38|2792.38|0
1629708080000|2021-08-23 08:41:20|2792|2792|2791.85|2791.85|2792|2792|2791.84|2791.84|0
1629708090000|2021-08-23 08:41:30|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|0
1629708100000|2021-08-23 08:41:40|2791.45|2791.45|2791.2|2791.2|2791.56|2791.56|2791.2|2791.2|0
1629708110000|2021-08-23 08:41:50|2791.14|2791.14|2791.08|2791.08|2791.14|2791.14|2791.08|2791.08|0
1629708130000|2021-08-23 08:42:10|2791.48|2791.48|2791.73|2791.73|2791.73|2791.73|2791.48|2791.48|0
1629708140000|2021-08-23 08:42:20|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|0
1629708150000|2021-08-23 08:42:30|2791.87|2791.87|2791.92|2791.92|2791.92|2791.92|2791.87|2791.87|0
1629708160000|2021-08-23 08:42:40|2791.93|2791.93|2792.01|2792.01|2792.01|2792.01|2791.93|2791.93|0
1629708170000|2021-08-23 08:42:50|2791.95|2791.95|2791.9|2791.9|2791.95|2791.95|2791.9|2791.9|0
1629708190000|2021-08-23 08:43:10|2791.88|2791.88|2792.05|2792.05|2792.05|2792.05|2791.88|2791.88|0
1629708200000|2021-08-23 08:43:20|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|2791.94|0
1629708210000|2021-08-23 08:43:30|2791.91|2791.91|2792.46|2792.46|2792.46|2792.46|2791.91|2791.91|0
1629708220000|2021-08-23 08:43:40|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|2792.75|0
1629708230000|2021-08-23 08:43:50|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|0
1629708240000|2021-08-23 08:44:00|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|0
1629708250000|2021-08-23 08:44:10|2793.42|2793.42|2793.31|2793.31|2793.42|2793.42|2793.31|2793.31|0
1629708260000|2021-08-23 08:44:20|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1629708270000|2021-08-23 08:44:30|2793.64|2793.64|2793.81|2793.81|2793.81|2793.81|2793.64|2793.64|0
1629708300000|2021-08-23 08:45:00|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1629708310000|2021-08-23 08:45:10|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|0
1629708330000|2021-08-23 08:45:30|2793.81|2793.81|2792.39|2792.39|2793.81|2793.81|2792.39|2792.39|0
1629708340000|2021-08-23 08:45:40|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|2792.5|0
1629708350000|2021-08-23 08:45:50|2792.61|2792.61|2792.94|2792.94|2792.94|2792.94|2792.61|2792.61|0
1629708360000|2021-08-23 08:46:00|2793|2793|2793|2793|2793|2793|2793|2793|0
1629708370000|2021-08-23 08:46:10|2793.05|2793.05|2793.19|2793.19|2793.19|2793.19|2793.05|2793.05|0
1629708380000|2021-08-23 08:46:20|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|2793.08|0
1629708410000|2021-08-23 08:46:50|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|2793.25|0
1629708420000|2021-08-23 08:47:00|2793.21|2793.21|2793.43|2793.43|2793.43|2793.43|2793.21|2793.21|0
1629708430000|2021-08-23 08:47:10|2793.49|2793.49|2793.75|2793.75|2793.86|2793.86|2793.49|2793.49|0
1629708450000|2021-08-23 08:47:30|2793.69|2793.69|2793.15|2793.15|2793.69|2793.69|2793.15|2793.15|0
1629708460000|2021-08-23 08:47:40|2793.11|2793.11|2792.67|2792.67|2793.11|2793.11|2792.67|2792.67|0
1629708470000|2021-08-23 08:47:50|2792.62|2792.62|2792.55|2792.55|2792.62|2792.62|2792.55|2792.55|0
1629708510000|2021-08-23 08:48:30|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|2792.61|0
1629708520000|2021-08-23 08:48:40|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|0
1629708530000|2021-08-23 08:48:50|2792.55|2792.55|2792.72|2792.72|2792.72|2792.72|2792.55|2792.55|0
1629708550000|2021-08-23 08:49:10|2792.14|2792.14|2792.37|2792.37|2792.37|2792.37|2792.14|2792.14|0
1629708560000|2021-08-23 08:49:20|2792.15|2792.15|2791.87|2791.87|2792.15|2792.15|2791.87|2791.87|0
1629708570000|2021-08-23 08:49:30|2791.99|2791.99|2791.99|2791.99|2792.01|2792.01|2791.97|2791.97|0
1629708600000|2021-08-23 08:50:00|2791.49|2791.49|2791.55|2791.55|2791.55|2791.55|2791.49|2791.49|0
1629708610000|2021-08-23 08:50:10|2791.59|2791.59|2790.82|2790.82|2791.59|2791.59|2790.82|2790.82|0
1629708640000|2021-08-23 08:50:40|2790.77|2790.77|2790.74|2790.74|2790.77|2790.77|2790.74|2790.74|0
1629708650000|2021-08-23 08:50:50|2790.84|2790.84|2791.01|2791.01|2791.01|2791.01|2790.84|2790.84|0
1629708660000|2021-08-23 08:51:00|2791.18|2791.18|2792.13|2792.13|2792.13|2792.13|2791.07|2791.07|0
1629708670000|2021-08-23 08:51:10|2792.16|2792.16|2792.18|2792.18|2792.18|2792.18|2792.16|2792.16|0
1629708690000|2021-08-23 08:51:30|2792.21|2792.21|2792.23|2792.23|2792.23|2792.23|2792.21|2792.21|0
1629708710000|2021-08-23 08:51:50|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|2792.45|0
1629708730000|2021-08-23 08:52:10|2792.28|2792.28|2792.34|2792.34|2792.34|2792.34|2792.28|2792.28|0
1629708760000|2021-08-23 08:52:40|2792.67|2792.67|2792.9|2792.9|2792.9|2792.9|2792.67|2792.67|0
1629708770000|2021-08-23 08:52:50|2792.73|2792.73|2792.56|2792.56|2792.73|2792.73|2792.56|2792.56|0
1629708780000|2021-08-23 08:53:00|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|2792.51|0
1629708790000|2021-08-23 08:53:10|2791.84|2791.84|2792.01|2792.01|2792.01|2792.01|2791.84|2791.84|0
1629708800000|2021-08-23 08:53:20|2792.13|2792.13|2792.13|2792.13|2792.24|2792.24|2792.07|2792.07|0
1629708850000|2021-08-23 08:54:10|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|0
1629708860000|2021-08-23 08:54:20|2791.86|2791.86|2791.84|2791.84|2791.91|2791.91|2791.84|2791.84|0
1629708870000|2021-08-23 08:54:30|2791.82|2791.82|2791.39|2791.39|2791.82|2791.82|2791.38|2791.38|0
1629708880000|2021-08-23 08:54:40|2791.6|2791.6|2791.63|2791.63|2791.63|2791.63|2791.37|2791.37|0
1629708930000|2021-08-23 08:55:30|2791.65|2791.65|2791.67|2791.67|2791.67|2791.67|2791.65|2791.65|0
1629708940000|2021-08-23 08:55:40|2791.56|2791.56|2791.67|2791.67|2791.67|2791.67|2791.56|2791.56|0
1629708950000|2021-08-23 08:55:50|2791.56|2791.56|2791.54|2791.54|2791.56|2791.56|2791.54|2791.54|0
1629708970000|2021-08-23 08:56:10|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|2791.53|0
1629708980000|2021-08-23 08:56:20|2791.57|2791.57|2793.02|2793.02|2793.02|2793.02|2791.57|2791.57|0
1629709000000|2021-08-23 08:56:40|2792.96|2792.96|2792.85|2792.85|2792.96|2792.96|2792.85|2792.85|0
1629709020000|2021-08-23 08:57:00|2792.81|2792.81|2792.9|2792.9|2793.1|2793.1|2792.77|2792.77|0
1629709030000|2021-08-23 08:57:10|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1629709040000|2021-08-23 08:57:20|2792.13|2792.13|2791.92|2791.92|2792.13|2792.13|2791.87|2791.87|0
1629709050000|2021-08-23 08:57:30|2791.75|2791.75|2791.81|2791.81|2791.81|2791.81|2791.7|2791.7|0
1629709060000|2021-08-23 08:57:40|2791.73|2791.73|2791.64|2791.64|2791.73|2791.73|2791.64|2791.64|0
1629709080000|2021-08-23 08:58:00|2791.05|2791.05|2791.35|2791.35|2791.35|2791.35|2791.01|2791.01|0
1629709090000|2021-08-23 08:58:10|2791.29|2791.29|2791.15|2791.15|2791.29|2791.29|2791.1|2791.1|0
1629709100000|2021-08-23 08:58:20|2791.04|2791.04|2790.77|2790.77|2791.04|2791.04|2790.77|2790.77|0
1629709110000|2021-08-23 08:58:30|2790.43|2790.43|2790.35|2790.35|2790.43|2790.43|2790.35|2790.35|0
1629709130000|2021-08-23 08:58:50|2790.23|2790.23|2790.68|2790.68|2790.68|2790.68|2790.23|2790.23|0
1629709140000|2021-08-23 08:59:00|2790.74|2790.74|2790.94|2790.94|2790.94|2790.94|2790.74|2790.74|0
1629709150000|2021-08-23 08:59:10|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1629709160000|2021-08-23 08:59:20|2790.96|2790.96|2791.24|2791.24|2791.24|2791.24|2790.96|2790.96|0
1629709170000|2021-08-23 08:59:30|2791.29|2791.29|2791.38|2791.38|2791.38|2791.38|2791.29|2791.29|0
1629709190000|2021-08-23 08:59:50|2791.21|2791.21|2791.77|2791.77|2791.77|2791.77|2791.21|2791.21|0
1629709200000|2021-08-23 09:00:00|2791.81|2791.81|2792.01|2792.01|2792.01|2792.01|2791.81|2791.81|0
1629709210000|2021-08-23 09:00:10|2792.18|2792.18|2791.9|2791.9|2792.18|2792.18|2791.9|2791.9|0
1629709220000|2021-08-23 09:00:20|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|2791.96|0
1629709230000|2021-08-23 09:00:30|2792.18|2792.18|2792.07|2792.07|2792.18|2792.18|2792.07|2792.07|0
1629709240000|2021-08-23 09:00:40|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|0
1629709250000|2021-08-23 09:00:50|2792.01|2792.01|2791.96|2791.96|2792.01|2792.01|2791.96|2791.96|0
1629709260000|2021-08-23 09:01:00|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|2791.98|0
1629709270000|2021-08-23 09:01:10|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|2791.93|0
1629709280000|2021-08-23 09:01:20|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1629709290000|2021-08-23 09:01:30|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1629709300000|2021-08-23 09:01:40|2791.93|2791.93|2792.14|2792.14|2792.14|2792.14|2791.93|2791.93|0
1629709330000|2021-08-23 09:02:10|2792.03|2792.03|2791.41|2791.41|2792.03|2792.03|2791.41|2791.41|0
1629709340000|2021-08-23 09:02:20|2791.35|2791.35|2791.27|2791.27|2791.35|2791.35|2791.27|2791.27|0
1629709350000|2021-08-23 09:02:30|2791.21|2791.21|2790.95|2790.95|2791.21|2791.21|2790.95|2790.95|0
1629709360000|2021-08-23 09:02:40|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|0
1629709370000|2021-08-23 09:02:50|2790.77|2790.77|2790.79|2790.79|2790.79|2790.79|2790.77|2790.77|0
1629709380000|2021-08-23 09:03:00|2790.74|2790.74|2790.79|2790.79|2790.79|2790.79|2790.74|2790.74|0
1629709400000|2021-08-23 09:03:20|2790.85|2790.85|2790.74|2790.74|2790.85|2790.85|2790.74|2790.74|0
1629709410000|2021-08-23 09:03:30|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1629709420000|2021-08-23 09:03:40|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|0
1629709450000|2021-08-23 09:04:10|2790.79|2790.79|2792.01|2792.01|2792.01|2792.01|2790.79|2790.79|0
1629709460000|2021-08-23 09:04:20|2792.1|2792.1|2792.32|2792.32|2792.32|2792.32|2792.1|2792.1|0
1629709480000|2021-08-23 09:04:40|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|0
1629709500000|2021-08-23 09:05:00|2792.63|2792.63|2792.95|2792.95|2792.95|2792.95|2792.63|2792.63|0
1629709510000|2021-08-23 09:05:10|2792.96|2792.96|2793.27|2793.27|2793.65|2793.65|2792.96|2792.96|0
1629709520000|2021-08-23 09:05:20|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|2793.48|0
1629709530000|2021-08-23 09:05:30|2793.04|2793.04|2792.9|2792.9|2793.04|2793.04|2792.9|2792.9|0
1629709540000|2021-08-23 09:05:40|2792.84|2792.84|2792.9|2792.9|2792.9|2792.9|2792.84|2792.84|0
1629709560000|2021-08-23 09:06:00|2792.96|2792.96|2793.73|2793.73|2793.73|2793.73|2792.96|2792.96|0
1629709570000|2021-08-23 09:06:10|2793.9|2793.9|2794.73|2794.73|2794.73|2794.73|2793.9|2793.9|0
1629709580000|2021-08-23 09:06:20|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|2794.82|0
1629709590000|2021-08-23 09:06:30|2795.05|2795.05|2795.27|2795.27|2795.27|2795.27|2795.05|2795.05|0
1629709600000|2021-08-23 09:06:40|2795.16|2795.16|2794.2|2794.2|2795.16|2795.16|2794.2|2794.2|0
1629709630000|2021-08-23 09:07:10|2794.19|2794.19|2794.69|2794.69|2794.69|2794.69|2794.19|2794.19|0
1629709640000|2021-08-23 09:07:20|2794.64|2794.64|2794.55|2794.55|2794.64|2794.64|2794.55|2794.55|0
1629709660000|2021-08-23 09:07:40|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|0
1629709670000|2021-08-23 09:07:50|2794.27|2794.27|2793.67|2793.67|2794.27|2794.27|2793.67|2793.67|0
1629709700000|2021-08-23 09:08:20|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|0
1629709740000|2021-08-23 09:09:00|2793.62|2793.62|2793.67|2793.67|2793.67|2793.67|2793.62|2793.62|0
1629709760000|2021-08-23 09:09:20|2793.56|2793.56|2793.63|2793.63|2793.67|2793.67|2793.56|2793.56|0
1629709770000|2021-08-23 09:09:30|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|0
1629709780000|2021-08-23 09:09:40|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|2793.75|0
1629709790000|2021-08-23 09:09:50|2793.58|2793.58|2793.47|2793.47|2793.58|2793.58|2793.47|2793.47|0
1629709800000|2021-08-23 09:10:00|2793.41|2793.41|2793.58|2793.58|2793.58|2793.58|2793.41|2793.41|0
1629709820000|2021-08-23 09:10:20|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|2793.64|0
1629709830000|2021-08-23 09:10:30|2793.58|2793.58|2793.53|2793.53|2793.58|2793.58|2793.53|2793.53|0
1629709840000|2021-08-23 09:10:40|2793.98|2793.98|2794.15|2794.15|2794.15|2794.15|2793.98|2793.98|0
1629709850000|2021-08-23 09:10:50|2793.98|2793.98|2794.09|2794.09|2794.09|2794.09|2793.98|2793.98|0
1629709860000|2021-08-23 09:11:00|2793.76|2793.76|2793.63|2793.63|2793.79|2793.79|2793.63|2793.63|0
1629709870000|2021-08-23 09:11:10|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|0
1629709880000|2021-08-23 09:11:20|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|0
1629709920000|2021-08-23 09:12:00|2793.28|2793.28|2793.11|2793.11|2793.28|2793.28|2793.11|2793.11|0
1629709930000|2021-08-23 09:12:10|2792.95|2792.95|2792.78|2792.78|2792.95|2792.95|2792.78|2792.78|0
1629709940000|2021-08-23 09:12:20|2792.95|2792.95|2793.11|2793.11|2793.11|2793.11|2792.95|2792.95|0
1629709960000|2021-08-23 09:12:40|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|2793.19|0
1629709970000|2021-08-23 09:12:50|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|0
1629709980000|2021-08-23 09:13:00|2793.4|2793.4|2793.24|2793.24|2793.4|2793.4|2793.24|2793.24|0
1629709990000|2021-08-23 09:13:10|2793.25|2793.25|2793.21|2793.21|2793.27|2793.27|2793.21|2793.21|0
1629710010000|2021-08-23 09:13:30|2792.98|2792.98|2792.87|2792.87|2792.98|2792.98|2792.87|2792.87|0
1629710050000|2021-08-23 09:14:10|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|0
1629710070000|2021-08-23 09:14:30|2793.04|2793.04|2792.99|2792.99|2793.04|2793.04|2792.9|2792.9|0
1629710100000|2021-08-23 09:15:00|2793.03|2793.03|2793.35|2793.35|2793.46|2793.46|2793.03|2793.03|0
1629710110000|2021-08-23 09:15:10|2793.29|2793.29|2793.32|2793.32|2793.32|2793.32|2793.07|2793.07|0
1629710160000|2021-08-23 09:16:00|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|2793.82|0
1629710170000|2021-08-23 09:16:10|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|0
1629710180000|2021-08-23 09:16:20|2794.2|2794.2|2794.08|2794.08|2794.2|2794.2|2794.08|2794.08|0
1629710190000|2021-08-23 09:16:30|2793.93|2793.93|2793.54|2793.54|2793.93|2793.93|2793.54|2793.54|0
1629710200000|2021-08-23 09:16:40|2793.48|2793.48|2793.26|2793.26|2793.48|2793.48|2793.2|2793.2|0
1629710240000|2021-08-23 09:17:20|2793.31|2793.31|2792.85|2792.85|2793.31|2793.31|2792.85|2792.85|0
1629710250000|2021-08-23 09:17:30|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|0
1629710260000|2021-08-23 09:17:40|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|2792.92|0
1629710270000|2021-08-23 09:17:50|2792.81|2792.81|2792.58|2792.58|2792.81|2792.81|2792.58|2792.58|0
1629710290000|2021-08-23 09:18:10|2792.75|2792.75|2793.09|2793.09|2793.09|2793.09|2792.75|2792.75|0
1629710300000|2021-08-23 09:18:20|2793.14|2793.14|2792.92|2792.92|2793.14|2793.14|2792.92|2792.92|0
1629710310000|2021-08-23 09:18:30|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|2792.98|0
1629710320000|2021-08-23 09:18:40|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|0
1629710330000|2021-08-23 09:18:50|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|2793.09|0
1629710350000|2021-08-23 09:19:10|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|2793.15|0
1629710360000|2021-08-23 09:19:20|2793.13|2793.13|2793.08|2793.08|2793.14|2793.14|2793.08|2793.08|0
1629710390000|2021-08-23 09:19:50|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|0
1629710410000|2021-08-23 09:20:10|2793.18|2793.18|2793.55|2793.55|2793.55|2793.55|2793.18|2793.18|0
1629710420000|2021-08-23 09:20:20|2793.59|2793.59|2793.7|2793.7|2793.7|2793.7|2793.59|2793.59|0
1629710430000|2021-08-23 09:20:30|2793.81|2793.81|2793.75|2793.75|2793.81|2793.81|2793.75|2793.75|0
1629710440000|2021-08-23 09:20:40|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1629710450000|2021-08-23 09:20:50|2793.85|2793.85|2794.3|2794.3|2794.3|2794.3|2793.85|2793.85|0
1629710460000|2021-08-23 09:21:00|2794.31|2794.31|2795.41|2795.41|2795.41|2795.41|2794.31|2794.31|0
1629710470000|2021-08-23 09:21:10|2795.49|2795.49|2795.61|2795.61|2795.8|2795.8|2795.49|2795.49|0
1629710480000|2021-08-23 09:21:20|2795.32|2795.32|2795.43|2795.43|2795.43|2795.43|2795.27|2795.27|0
1629710500000|2021-08-23 09:21:40|2795.54|2795.54|2795.65|2795.65|2795.65|2795.65|2795.54|2795.54|0
1629710510000|2021-08-23 09:21:50|2795.6|2795.6|2795.54|2795.54|2795.6|2795.6|2795.54|2795.54|0
1629710520000|2021-08-23 09:22:00|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|0
1629710530000|2021-08-23 09:22:10|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1629710540000|2021-08-23 09:22:20|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|0
1629710550000|2021-08-23 09:22:30|2795.86|2795.86|2795.77|2795.77|2795.86|2795.86|2795.77|2795.77|0
1629710560000|2021-08-23 09:22:40|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|0
1629710570000|2021-08-23 09:22:50|2795.49|2795.49|2795.9|2795.9|2795.9|2795.9|2795.49|2795.49|0
1629710580000|2021-08-23 09:23:00|2796.01|2796.01|2796.4|2796.4|2796.4|2796.4|2796.01|2796.01|0
1629710590000|2021-08-23 09:23:10|2796.56|2796.56|2796.82|2796.82|2796.82|2796.82|2796.56|2796.56|0
1629710630000|2021-08-23 09:23:50|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|2796.86|0
1629710640000|2021-08-23 09:24:00|2797.03|2797.03|2797.14|2797.14|2797.14|2797.14|2797.03|2797.03|0
1629710650000|2021-08-23 09:24:10|2797.03|2797.03|2797.31|2797.31|2797.31|2797.31|2797.03|2797.03|0
1629710690000|2021-08-23 09:24:50|2797.37|2797.37|2797.6|2797.6|2797.6|2797.6|2797.37|2797.37|0
1629710700000|2021-08-23 09:25:00|2797.71|2797.71|2797.38|2797.38|2797.71|2797.71|2797.38|2797.38|0
1629710710000|2021-08-23 09:25:10|2797.71|2797.71|2797.79|2797.79|2797.79|2797.79|2797.71|2797.71|0
1629710720000|2021-08-23 09:25:20|2797.68|2797.68|2797.79|2797.79|2797.79|2797.79|2797.68|2797.68|0
1629710730000|2021-08-23 09:25:30|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|0
1629710740000|2021-08-23 09:25:40|2797.74|2797.74|2797.85|2797.85|2797.85|2797.85|2797.68|2797.68|0
1629710750000|2021-08-23 09:25:50|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|2797.68|0
1629710760000|2021-08-23 09:26:00|2797.85|2797.85|2798.25|2798.25|2798.25|2798.25|2797.85|2797.85|0
1629710780000|2021-08-23 09:26:20|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1629710790000|2021-08-23 09:26:30|2798.88|2798.88|2798.6|2798.6|2798.97|2798.97|2798.6|2798.6|0
1629710800000|2021-08-23 09:26:40|2798.11|2798.11|2797.91|2797.91|2798.11|2798.11|2797.82|2797.82|0
1629710810000|2021-08-23 09:26:50|2798.02|2798.02|2798.14|2798.14|2798.14|2798.14|2798.02|2798.02|0
1629710820000|2021-08-23 09:27:00|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|0
1629710830000|2021-08-23 09:27:10|2798.2|2798.2|2797.74|2797.74|2798.2|2798.2|2797.74|2797.74|0
1629710850000|2021-08-23 09:27:30|2797.92|2797.92|2798.05|2798.05|2798.05|2798.05|2797.92|2797.92|0
1629710860000|2021-08-23 09:27:40|2798.1|2798.1|2797.96|2797.96|2798.19|2798.19|2797.96|2797.96|0
1629710880000|2021-08-23 09:28:00|2798.07|2798.07|2798.25|2798.25|2798.25|2798.25|2798.07|2798.07|0
1629710890000|2021-08-23 09:28:10|2798.26|2798.26|2798.21|2798.21|2798.26|2798.26|2798.21|2798.21|0
1629710900000|2021-08-23 09:28:20|2798.38|2798.38|2798.44|2798.44|2798.44|2798.44|2798.38|2798.38|0
1629710920000|2021-08-23 09:28:40|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|2798.77|0
1629710930000|2021-08-23 09:28:50|2798.49|2798.49|2798.4|2798.4|2798.49|2798.49|2798.31|2798.31|0
1629710940000|2021-08-23 09:29:00|2798.34|2798.34|2798.17|2798.17|2798.34|2798.34|2798.06|2798.06|0
1629710950000|2021-08-23 09:29:10|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|0
1629710960000|2021-08-23 09:29:20|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|0
1629710970000|2021-08-23 09:29:30|2797.72|2797.72|2797.71|2797.71|2797.72|2797.72|2797.71|2797.71|0
1629710980000|2021-08-23 09:29:40|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|0
1629711000000|2021-08-23 09:30:00|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|0
1629711010000|2021-08-23 09:30:10|2797.67|2797.67|2798.62|2798.62|2798.62|2798.62|2797.67|2797.67|0
1629711040000|2021-08-23 09:30:40|2798.85|2798.85|2798.96|2798.96|2798.96|2798.96|2798.68|2798.68|0
1629711060000|2021-08-23 09:31:00|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|0
1629711070000|2021-08-23 09:31:10|2798.96|2798.96|2799.04|2799.04|2799.04|2799.04|2798.96|2798.96|0
1629711080000|2021-08-23 09:31:20|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|2798.89|0
1629711090000|2021-08-23 09:31:30|2798.56|2798.56|2797.74|2797.74|2798.56|2798.56|2797.74|2797.74|0
1629711100000|2021-08-23 09:31:40|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|0
1629711140000|2021-08-23 09:32:20|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1629711150000|2021-08-23 09:32:30|2798.01|2798.01|2797.8|2797.8|2798.01|2798.01|2797.8|2797.8|0
1629711170000|2021-08-23 09:32:50|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|2797.69|0
1629711190000|2021-08-23 09:33:10|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1629711200000|2021-08-23 09:33:20|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|2797.83|0
1629711210000|2021-08-23 09:33:30|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|2797.82|0
1629711250000|2021-08-23 09:34:10|2797.87|2797.87|2798.77|2798.77|2798.77|2798.77|2797.87|2797.87|0
1629711260000|2021-08-23 09:34:20|2798.88|2798.88|2798.88|2798.88|2798.88|2798.88|2798.88|2798.88|0
1629711290000|2021-08-23 09:34:50|2799.21|2799.21|2799.22|2799.22|2799.22|2799.22|2799.16|2799.16|0
1629711320000|2021-08-23 09:35:20|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1629711340000|2021-08-23 09:35:40|2799.44|2799.44|2799.48|2799.48|2799.48|2799.48|2799.44|2799.44|0
1629711350000|2021-08-23 09:35:50|2799.54|2799.54|2799.42|2799.42|2799.54|2799.54|2799.38|2799.38|0
1629711380000|2021-08-23 09:36:20|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1629711420000|2021-08-23 09:37:00|2798.8|2798.8|2799.25|2799.25|2799.25|2799.25|2798.8|2798.8|0
1629711430000|2021-08-23 09:37:10|2799.19|2799.19|2799.28|2799.28|2799.28|2799.28|2799.19|2799.19|0
1629711440000|2021-08-23 09:37:20|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|2799.44|0
1629711470000|2021-08-23 09:37:50|2799.33|2799.33|2799.22|2799.22|2799.33|2799.33|2799.22|2799.22|0
1629711480000|2021-08-23 09:38:00|2799.89|2799.89|2799.73|2799.73|2799.89|2799.89|2799.73|2799.73|0
1629711490000|2021-08-23 09:38:10|2799.62|2799.62|2799.62|2799.62|2799.62|2799.62|2799.62|2799.62|0
1629711500000|2021-08-23 09:38:20|2799.56|2799.56|2798.98|2798.98|2799.56|2799.56|2798.98|2798.98|0
1629711510000|2021-08-23 09:38:30|2799.31|2799.31|2799.36|2799.36|2799.47|2799.47|2799.31|2799.31|0
1629711520000|2021-08-23 09:38:40|2799.39|2799.39|2799.75|2799.75|2799.75|2799.75|2799.39|2799.39|0
1629711530000|2021-08-23 09:38:50|2799.8|2799.8|2799.41|2799.41|2799.86|2799.86|2799.41|2799.41|0
1629711540000|2021-08-23 09:39:00|2799.91|2799.91|2799.9|2799.9|2799.94|2799.94|2799.9|2799.9|0
1629711550000|2021-08-23 09:39:10|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|2799.89|0
1629711560000|2021-08-23 09:39:20|2800.22|2800.22|2800.2|2800.2|2800.22|2800.22|2800.2|2800.2|0
1629711570000|2021-08-23 09:39:30|2800.03|2800.03|2799.37|2799.37|2800.03|2800.03|2799.37|2799.37|0
1629711590000|2021-08-23 09:39:50|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|2799.2|0
1629711600000|2021-08-23 09:40:00|2799.15|2799.15|2799.21|2799.21|2799.21|2799.21|2799.15|2799.15|0
1629711610000|2021-08-23 09:40:10|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1629711630000|2021-08-23 09:40:30|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1629711660000|2021-08-23 09:41:00|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1629711690000|2021-08-23 09:41:30|2799.33|2799.33|2799.44|2799.44|2799.44|2799.44|2799.33|2799.33|0
1629711700000|2021-08-23 09:41:40|2799.66|2799.66|2799.7|2799.7|2799.7|2799.7|2799.66|2799.66|0
1629711710000|2021-08-23 09:41:50|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|2799.76|0
1629711730000|2021-08-23 09:42:10|2799.59|2799.59|2799.61|2799.61|2799.61|2799.61|2799.59|2799.59|0
1629711740000|2021-08-23 09:42:20|2799.66|2799.66|2799.99|2799.99|2799.99|2799.99|2799.66|2799.66|0
1629711750000|2021-08-23 09:42:30|2800.1|2800.1|2799.32|2799.32|2800.1|2800.1|2799.32|2799.32|0
1629711760000|2021-08-23 09:42:40|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|2799.16|0
1629711780000|2021-08-23 09:43:00|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|2798.99|0
1629711800000|2021-08-23 09:43:20|2799.09|2799.09|2799.03|2799.03|2799.09|2799.09|2799.03|2799.03|0
1629711820000|2021-08-23 09:43:40|2799.06|2799.06|2800.15|2800.15|2800.15|2800.15|2799.06|2799.06|0
1629711830000|2021-08-23 09:43:50|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|2799.98|0
1629711860000|2021-08-23 09:44:20|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|0
1629711880000|2021-08-23 09:44:40|2800.14|2800.14|2800.7|2800.7|2800.7|2800.7|2800.14|2800.14|0
1629711900000|2021-08-23 09:45:00|2800.75|2800.75|2801.04|2801.04|2801.04|2801.04|2800.75|2800.75|0
1629711910000|2021-08-23 09:45:10|2801.06|2801.06|2801.08|2801.08|2801.08|2801.08|2801.06|2801.06|0
1629711920000|2021-08-23 09:45:20|2801.09|2801.09|2800.93|2800.93|2801.1|2801.1|2800.93|2800.93|0
1629711940000|2021-08-23 09:45:40|2801.04|2801.04|2801.09|2801.09|2801.09|2801.09|2801.04|2801.04|0
1629711950000|2021-08-23 09:45:50|2801.08|2801.08|2800.75|2800.75|2801.08|2801.08|2800.75|2800.75|0
1629711960000|2021-08-23 09:46:00|2800.73|2800.73|2800.74|2800.74|2800.74|2800.74|2800.73|2800.73|0
1629711970000|2021-08-23 09:46:10|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|2800.96|0
1629711980000|2021-08-23 09:46:20|2800.95|2800.95|2801.07|2801.07|2801.07|2801.07|2800.89|2800.89|0
1629711990000|2021-08-23 09:46:30|2801.08|2801.08|2800.99|2800.99|2801.08|2801.08|2800.97|2800.97|0
1629712010000|2021-08-23 09:46:50|2801|2801|2800.62|2800.62|2801|2801|2800.62|2800.62|0
1629712020000|2021-08-23 09:47:00|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|2800.45|0
1629712040000|2021-08-23 09:47:20|2800.46|2800.46|2800.58|2800.58|2800.58|2800.58|2800.46|2800.46|0
1629712050000|2021-08-23 09:47:30|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|2800.41|0
1629712060000|2021-08-23 09:47:40|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|0
1629712070000|2021-08-23 09:47:50|2800.25|2800.25|2800.21|2800.21|2800.25|2800.25|2800.21|2800.21|0
1629712080000|2021-08-23 09:48:00|2800.15|2800.15|2800.21|2800.21|2800.21|2800.21|2800.1|2800.1|0
1629712090000|2021-08-23 09:48:10|2800.12|2800.12|2800.08|2800.08|2800.12|2800.12|2800.08|2800.08|0
1629712120000|2021-08-23 09:48:40|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|2800.36|0
1629712140000|2021-08-23 09:49:00|2800.32|2800.32|2800.29|2800.29|2800.32|2800.32|2800.29|2800.29|0
1629712150000|2021-08-23 09:49:10|2800.25|2800.25|2800.38|2800.38|2800.38|2800.38|2800.25|2800.25|0
1629712160000|2021-08-23 09:49:20|2799.88|2799.88|2799.94|2799.94|2799.94|2799.94|2799.88|2799.88|0
1629712180000|2021-08-23 09:49:40|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|0
1629712190000|2021-08-23 09:49:50|2800.5|2800.5|2800.55|2800.55|2800.55|2800.55|2800.5|2800.5|0
1629712200000|2021-08-23 09:50:00|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|0
1629712220000|2021-08-23 09:50:20|2800.7|2800.7|2801.38|2801.38|2801.38|2801.38|2800.7|2800.7|0
1629712230000|2021-08-23 09:50:30|2801.55|2801.55|2801.64|2801.64|2801.64|2801.64|2801.55|2801.55|0
1629712250000|2021-08-23 09:50:50|2801.48|2801.48|2801.43|2801.43|2801.59|2801.59|2801.43|2801.43|0
1629712260000|2021-08-23 09:51:00|2801.6|2801.6|2801.64|2801.64|2801.64|2801.64|2801.6|2801.6|0
1629712290000|2021-08-23 09:51:30|2801.8|2801.8|2801.71|2801.71|2801.8|2801.8|2801.71|2801.71|0
1629712300000|2021-08-23 09:51:40|2801.49|2801.49|2801.43|2801.43|2801.49|2801.49|2801.43|2801.43|0
1629712310000|2021-08-23 09:51:50|2801.54|2801.54|2801.6|2801.6|2801.6|2801.6|2801.54|2801.54|0
1629712330000|2021-08-23 09:52:10|2801.62|2801.62|2801.64|2801.64|2801.64|2801.64|2801.62|2801.62|0
1629712340000|2021-08-23 09:52:20|2801.8|2801.8|2801.75|2801.75|2801.8|2801.8|2801.75|2801.75|0
1629712350000|2021-08-23 09:52:30|2801.69|2801.69|2801.47|2801.47|2801.69|2801.69|2801.47|2801.47|0
1629712390000|2021-08-23 09:53:10|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|2801.42|0
1629712400000|2021-08-23 09:53:20|2801.75|2801.75|2801.8|2801.8|2801.8|2801.8|2801.75|2801.75|0
1629712420000|2021-08-23 09:53:40|2801.83|2801.83|2801.79|2801.79|2801.83|2801.83|2801.79|2801.79|0
1629712430000|2021-08-23 09:53:50|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|0
1629712460000|2021-08-23 09:54:20|2802.24|2802.24|2802.2|2802.2|2802.24|2802.24|2802.2|2802.2|0
1629712470000|2021-08-23 09:54:30|2801.87|2801.87|2802.03|2802.03|2802.03|2802.03|2801.87|2801.87|0
1629712490000|2021-08-23 09:54:50|2801.98|2801.98|2801.24|2801.24|2801.98|2801.98|2801.24|2801.24|0
1629712500000|2021-08-23 09:55:00|2801.2|2801.2|2801.16|2801.16|2801.2|2801.2|2801.16|2801.16|0
1629712510000|2021-08-23 09:55:10|2801.11|2801.11|2800.89|2800.89|2801.11|2801.11|2800.89|2800.89|0
1629712530000|2021-08-23 09:55:30|2800.84|2800.84|2800.68|2800.68|2800.84|2800.84|2800.68|2800.68|0
1629712540000|2021-08-23 09:55:40|2800.64|2800.64|2800.6|2800.6|2800.64|2800.64|2800.6|2800.6|0
1629712550000|2021-08-23 09:55:50|2800.54|2800.54|2799.93|2799.93|2800.54|2800.54|2799.93|2799.93|0
1629712580000|2021-08-23 09:56:20|2799.7|2799.7|2799.59|2799.59|2799.7|2799.7|2799.59|2799.59|0
1629712610000|2021-08-23 09:56:50|2800.15|2800.15|2799.82|2799.82|2800.15|2800.15|2799.82|2799.82|0
1629712630000|2021-08-23 09:57:10|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|2799.8|0
1629712640000|2021-08-23 09:57:20|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1629712660000|2021-08-23 09:57:40|2799.93|2799.93|2799.94|2799.94|2799.94|2799.94|2799.93|2799.93|0
1629712670000|2021-08-23 09:57:50|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|2800.39|0
1629712690000|2021-08-23 09:58:10|2800.33|2800.33|2800.35|2800.35|2800.39|2800.39|2800.33|2800.33|0
1629712700000|2021-08-23 09:58:20|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|2800.4|0
1629712720000|2021-08-23 09:58:40|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|0
1629712730000|2021-08-23 09:58:50|2799.61|2799.61|2799.61|2799.61|2799.61|2799.61|2799.61|2799.61|0
1629712750000|2021-08-23 09:59:10|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|2799.63|0
1629712760000|2021-08-23 09:59:20|2799.68|2799.68|2799.69|2799.69|2799.69|2799.69|2799.68|2799.68|0
1629712770000|2021-08-23 09:59:30|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|2800.03|0
1629712780000|2021-08-23 09:59:40|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|0
1629712790000|2021-08-23 09:59:50|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|2799.99|0
1629712800000|2021-08-23 10:00:00|2800.05|2800.05|2800.25|2800.25|2800.25|2800.25|2800.05|2800.05|0
1629712810000|2021-08-23 10:00:10|2800.14|2800.14|2800.18|2800.18|2800.18|2800.18|2800.06|2800.06|0
1629712820000|2021-08-23 10:00:20|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|0
1629712830000|2021-08-23 10:00:30|2800.21|2800.21|2800.29|2800.29|2800.29|2800.29|2800.21|2800.21|0
1629712860000|2021-08-23 10:01:00|2800.3|2800.3|2800.13|2800.13|2800.3|2800.3|2800.13|2800.13|0
1629712870000|2021-08-23 10:01:10|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|2800.22|0
1629712880000|2021-08-23 10:01:20|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|0
1629712890000|2021-08-23 10:01:30|2800.05|2800.05|2800.05|2800.05|2800.05|2800.05|2799.99|2799.99|0
1629712900000|2021-08-23 10:01:40|2800.11|2800.11|2800.25|2800.25|2800.32|2800.32|2800.11|2800.11|0
1629712920000|2021-08-23 10:02:00|2800.41|2800.41|2800.77|2800.77|2800.77|2800.77|2800.41|2800.41|0
1629712930000|2021-08-23 10:02:10|2800.72|2800.72|2801.05|2801.05|2801.05|2801.05|2800.72|2800.72|0
1629712950000|2021-08-23 10:02:30|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|2800.66|0
1629712960000|2021-08-23 10:02:40|2800.67|2800.67|2800.72|2800.72|2800.72|2800.72|2800.67|2800.67|0
1629712980000|2021-08-23 10:03:00|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|2801.06|0
1629713000000|2021-08-23 10:03:20|2801.12|2801.12|2801.23|2801.23|2801.23|2801.23|2801.12|2801.12|0
1629713010000|2021-08-23 10:03:30|2801.07|2801.07|2801.03|2801.03|2801.07|2801.07|2801.03|2801.03|0
1629713030000|2021-08-23 10:03:50|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|2800.92|0
1629713040000|2021-08-23 10:04:00|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1629713050000|2021-08-23 10:04:10|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|2801.19|0
1629713060000|2021-08-23 10:04:20|2801.03|2801.03|2801.05|2801.05|2801.05|2801.05|2801.03|2801.03|0
1629713070000|2021-08-23 10:04:30|2800.99|2800.99|2801.52|2801.52|2801.52|2801.52|2800.99|2800.99|0
1629713080000|2021-08-23 10:04:40|2801.85|2801.85|2801.77|2801.77|2801.93|2801.93|2801.77|2801.77|0
1629713100000|2021-08-23 10:05:00|2802|2802|2801.55|2801.55|2802|2802|2801.55|2801.55|0
1629713110000|2021-08-23 10:05:10|2801.53|2801.53|2801.59|2801.59|2801.59|2801.59|2801.51|2801.51|0
1629713120000|2021-08-23 10:05:20|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|2801.63|0
1629713130000|2021-08-23 10:05:30|2801.8|2801.8|2802.03|2802.03|2802.03|2802.03|2801.8|2801.8|0
1629713140000|2021-08-23 10:05:40|2801.97|2801.97|2801.86|2801.86|2801.97|2801.97|2801.86|2801.86|0
1629713150000|2021-08-23 10:05:50|2801.82|2801.82|2801.69|2801.69|2801.82|2801.82|2801.69|2801.69|0
1629713160000|2021-08-23 10:06:00|2802.02|2802.02|2802.09|2802.09|2802.09|2802.09|2801.97|2801.97|0
1629713180000|2021-08-23 10:06:20|2802.1|2802.1|2802.12|2802.12|2802.12|2802.12|2802.1|2802.1|0
1629713190000|2021-08-23 10:06:30|2802.18|2802.18|2802.4|2802.4|2802.4|2802.4|2802.18|2802.18|0
1629713200000|2021-08-23 10:06:40|2802.19|2802.19|2801.97|2801.97|2802.19|2802.19|2801.97|2801.97|0
1629713210000|2021-08-23 10:06:50|2802|2802|2802.06|2802.06|2802.07|2802.07|2801.96|2801.96|0
1629713220000|2021-08-23 10:07:00|2802.09|2802.09|2801.99|2801.99|2802.1|2802.1|2801.99|2801.99|0
1629713230000|2021-08-23 10:07:10|2802.04|2802.04|2802.03|2802.03|2802.04|2802.04|2802.03|2802.03|0
1629713240000|2021-08-23 10:07:20|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1629713260000|2021-08-23 10:07:40|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|2802.15|0
1629713270000|2021-08-23 10:07:50|2802.12|2802.12|2801.78|2801.78|2802.12|2802.12|2801.78|2801.78|0
1629713290000|2021-08-23 10:08:10|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|0
1629713340000|2021-08-23 10:09:00|2801.65|2801.65|2801.6|2801.6|2801.65|2801.65|2801.6|2801.6|0
1629713400000|2021-08-23 10:10:00|2801.71|2801.71|2801.87|2801.87|2801.87|2801.87|2801.71|2801.71|0
1629713420000|2021-08-23 10:10:20|2802.04|2802.04|2801.87|2801.87|2802.04|2802.04|2801.87|2801.87|0
1629713430000|2021-08-23 10:10:30|2802.04|2802.04|2802.35|2802.35|2802.39|2802.39|2802.04|2802.04|0
1629713440000|2021-08-23 10:10:40|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|2802.43|0
1629713450000|2021-08-23 10:10:50|2802.52|2802.52|2802.23|2802.23|2802.56|2802.56|2802.23|2802.23|0
1629713480000|2021-08-23 10:11:20|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|0
1629713500000|2021-08-23 10:11:40|2802.2|2802.2|2802.12|2802.12|2802.2|2802.2|2802.12|2802.12|0
1629713510000|2021-08-23 10:11:50|2801.9|2801.9|2801.87|2801.87|2801.9|2801.9|2801.76|2801.76|0
1629713540000|2021-08-23 10:12:20|2801.76|2801.76|2801.93|2801.93|2802.09|2802.09|2801.76|2801.76|0
1629713550000|2021-08-23 10:12:30|2802.26|2802.26|2801.91|2801.91|2802.26|2802.26|2801.91|2801.91|0
1629713570000|2021-08-23 10:12:50|2801.95|2801.95|2801.99|2801.99|2801.99|2801.99|2801.95|2801.95|0
1629713580000|2021-08-23 10:13:00|2801.88|2801.88|2801.46|2801.46|2801.93|2801.93|2801.46|2801.46|0
1629713600000|2021-08-23 10:13:20|2801.18|2801.18|2799.98|2799.98|2801.18|2801.18|2799.98|2799.98|0
1629713610000|2021-08-23 10:13:30|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|2800.09|0
1629713620000|2021-08-23 10:13:40|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|2800.59|0
1629713640000|2021-08-23 10:14:00|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|2800.82|0
1629713660000|2021-08-23 10:14:20|2800.99|2800.99|2801.21|2801.21|2801.21|2801.21|2800.99|2800.99|0
1629713670000|2021-08-23 10:14:30|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|0
1629713700000|2021-08-23 10:15:00|2801.58|2801.58|2802.09|2802.09|2802.09|2802.09|2801.58|2801.58|0
1629713710000|2021-08-23 10:15:10|2802.43|2802.43|2802.76|2802.76|2802.76|2802.76|2802.43|2802.43|0
1629713720000|2021-08-23 10:15:20|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1629713730000|2021-08-23 10:15:30|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1629713740000|2021-08-23 10:15:40|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1629713750000|2021-08-23 10:15:50|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1629713760000|2021-08-23 10:16:00|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|2803.04|0
1629713770000|2021-08-23 10:16:10|2803.01|2803.01|2803.22|2803.22|2803.22|2803.22|2803.01|2803.01|0
1629713800000|2021-08-23 10:16:40|2803.57|2803.57|2803.63|2803.63|2803.63|2803.63|2803.57|2803.57|0
1629713810000|2021-08-23 10:16:50|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1629713820000|2021-08-23 10:17:00|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|2804.33|0
1629713860000|2021-08-23 10:17:40|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|2804.16|0
1629713870000|2021-08-23 10:17:50|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1629713880000|2021-08-23 10:18:00|2803.93|2803.93|2803.83|2803.83|2803.93|2803.93|2803.77|2803.77|0
1629713890000|2021-08-23 10:18:10|2803.28|2803.28|2803.02|2803.02|2803.28|2803.28|2803.02|2803.02|0
1629713900000|2021-08-23 10:18:20|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|2802.97|0
1629713910000|2021-08-23 10:18:30|2802.93|2802.93|2802.87|2802.87|2802.93|2802.93|2802.87|2802.87|0
1629713940000|2021-08-23 10:19:00|2803.2|2803.2|2803.27|2803.27|2803.27|2803.27|2803.16|2803.16|0
1629713960000|2021-08-23 10:19:20|2803.16|2803.16|2803.11|2803.11|2803.16|2803.16|2803.11|2803.11|0
1629714000000|2021-08-23 10:20:00|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|0
1629714010000|2021-08-23 10:20:10|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|2802.75|0
1629714020000|2021-08-23 10:20:20|2802.46|2802.46|2802.35|2802.35|2802.46|2802.46|2802.35|2802.35|0
1629714040000|2021-08-23 10:20:40|2802.47|2802.47|2802.4|2802.4|2802.47|2802.47|2802.4|2802.4|0
1629714060000|2021-08-23 10:21:00|2802.57|2802.57|2802.99|2802.99|2802.99|2802.99|2802.57|2802.57|0
1629714070000|2021-08-23 10:21:10|2802.88|2802.88|2802.74|2802.74|2802.88|2802.88|2802.74|2802.74|0
1629714090000|2021-08-23 10:21:30|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|2802.51|0
1629714110000|2021-08-23 10:21:50|2802.57|2802.57|2802.68|2802.68|2802.68|2802.68|2802.57|2802.57|0
1629714120000|2021-08-23 10:22:00|2802.7|2802.7|2802.82|2802.82|2802.82|2802.82|2802.7|2802.7|0
1629714140000|2021-08-23 10:22:20|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|0
1629714150000|2021-08-23 10:22:30|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1629714170000|2021-08-23 10:22:50|2802.47|2802.47|2802.24|2802.24|2802.47|2802.47|2802.24|2802.24|0
1629714200000|2021-08-23 10:23:20|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|2802.41|0
1629714220000|2021-08-23 10:23:40|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|0
1629714230000|2021-08-23 10:23:50|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|2802.47|0
1629714240000|2021-08-23 10:24:00|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|0
1629714270000|2021-08-23 10:24:30|2802.95|2802.95|2803.29|2803.29|2803.29|2803.29|2802.95|2802.95|0
1629714280000|2021-08-23 10:24:40|2803.37|2803.37|2803.54|2803.54|2803.54|2803.54|2803.37|2803.37|0
1629714290000|2021-08-23 10:24:50|2803.48|2803.48|2803.54|2803.54|2803.54|2803.54|2803.48|2803.48|0
1629714310000|2021-08-23 10:25:10|2803.45|2803.45|2803.41|2803.41|2803.45|2803.45|2803.41|2803.41|0
1629714320000|2021-08-23 10:25:20|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|0
1629714350000|2021-08-23 10:25:50|2803.55|2803.55|2803.7|2803.7|2803.7|2803.7|2803.55|2803.55|0
1629714360000|2021-08-23 10:26:00|2803.88|2803.88|2804.4|2804.4|2804.4|2804.4|2803.88|2803.88|0
1629714370000|2021-08-23 10:26:10|2804.41|2804.41|2804.41|2804.41|2804.45|2804.45|2804.41|2804.41|0
1629714380000|2021-08-23 10:26:20|2804.46|2804.46|2804.63|2804.63|2804.63|2804.63|2804.46|2804.46|0
1629714400000|2021-08-23 10:26:40|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1629714430000|2021-08-23 10:27:10|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|0
1629714440000|2021-08-23 10:27:20|2804.3|2804.3|2803.66|2803.66|2804.3|2804.3|2803.66|2803.66|0
1629714470000|2021-08-23 10:27:50|2803.6|2803.6|2803.43|2803.43|2803.6|2803.6|2803.43|2803.43|0
1629714480000|2021-08-23 10:28:00|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|0
1629714500000|2021-08-23 10:28:20|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|2803.21|0
1629714550000|2021-08-23 10:29:10|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|2802.88|0
1629714560000|2021-08-23 10:29:20|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1629714570000|2021-08-23 10:29:30|2802.94|2802.94|2802.22|2802.22|2802.94|2802.94|2802.22|2802.22|0
1629714600000|2021-08-23 10:30:00|2802.16|2802.16|2802.77|2802.77|2802.77|2802.77|2802.16|2802.16|0
1629714650000|2021-08-23 10:30:50|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|2802.72|0
1629714690000|2021-08-23 10:31:30|2802.74|2802.74|2802.77|2802.77|2802.77|2802.77|2802.74|2802.74|0
1629714700000|2021-08-23 10:31:40|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|2802.94|0
1629714710000|2021-08-23 10:31:50|2802.59|2802.59|2803.11|2803.11|2803.11|2803.11|2802.59|2802.59|0
1629714730000|2021-08-23 10:32:10|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|2803.14|0
1629714740000|2021-08-23 10:32:20|2803.37|2803.37|2803.86|2803.86|2803.86|2803.86|2803.37|2803.37|0
1629714750000|2021-08-23 10:32:30|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|2804.19|0
1629714760000|2021-08-23 10:32:40|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|0
1629714770000|2021-08-23 10:32:50|2804.43|2804.43|2804.62|2804.62|2804.62|2804.62|2804.43|2804.43|0
1629714780000|2021-08-23 10:33:00|2804.95|2804.95|2804.92|2804.92|2804.95|2804.95|2804.92|2804.92|0
1629714790000|2021-08-23 10:33:10|2805.21|2805.21|2805.21|2805.21|2805.21|2805.21|2805.21|2805.21|0
1629714820000|2021-08-23 10:33:40|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1629714840000|2021-08-23 10:34:00|2805.64|2805.64|2805.53|2805.53|2805.64|2805.64|2805.53|2805.53|0
1629714850000|2021-08-23 10:34:10|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1629714860000|2021-08-23 10:34:20|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|0
1629714880000|2021-08-23 10:34:40|2805.55|2805.55|2805.67|2805.67|2805.67|2805.67|2805.55|2805.55|0
1629714890000|2021-08-23 10:34:50|2805.71|2805.71|2805.73|2805.73|2805.73|2805.73|2805.71|2805.71|0
1629714910000|2021-08-23 10:35:10|2805.74|2805.74|2805.65|2805.65|2805.78|2805.78|2805.65|2805.65|0
1629714930000|2021-08-23 10:35:30|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|0
1629714940000|2021-08-23 10:35:40|2805.77|2805.77|2804.84|2804.84|2805.77|2805.77|2804.84|2804.84|0
1629714950000|2021-08-23 10:35:50|2804.62|2804.62|2805.34|2805.34|2805.34|2805.34|2804.62|2804.62|0
1629714960000|2021-08-23 10:36:00|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|2805.32|0
1629714970000|2021-08-23 10:36:10|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|0
1629714980000|2021-08-23 10:36:20|2805.06|2805.06|2804.95|2804.95|2805.06|2805.06|2804.95|2804.95|0
1629715000000|2021-08-23 10:36:40|2805.17|2805.17|2805.52|2805.52|2805.52|2805.52|2805.17|2805.17|0
1629715010000|2021-08-23 10:36:50|2805.19|2805.19|2805.08|2805.08|2805.19|2805.19|2805.08|2805.08|0
1629715020000|2021-08-23 10:37:00|2805.09|2805.09|2805.11|2805.11|2805.11|2805.11|2805.09|2805.09|0
1629715040000|2021-08-23 10:37:20|2805.12|2805.12|2804.72|2804.72|2805.13|2805.13|2804.72|2804.72|0
1629715050000|2021-08-23 10:37:30|2804.66|2804.66|2804.67|2804.67|2804.67|2804.67|2804.66|2804.66|0
1629715060000|2021-08-23 10:37:40|2804.71|2804.71|2804.92|2804.92|2804.92|2804.92|2804.71|2804.71|0
1629715090000|2021-08-23 10:38:10|2804.75|2804.75|2804.92|2804.92|2804.92|2804.92|2804.75|2804.75|0
1629715100000|2021-08-23 10:38:20|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|0
1629715130000|2021-08-23 10:38:50|2805.03|2805.03|2805.47|2805.47|2805.47|2805.47|2805.03|2805.03|0
1629715150000|2021-08-23 10:39:10|2805.64|2805.64|2805.69|2805.69|2805.69|2805.69|2805.64|2805.64|0
1629715160000|2021-08-23 10:39:20|2805.78|2805.78|2805.82|2805.82|2805.82|2805.82|2805.78|2805.78|0
1629715180000|2021-08-23 10:39:40|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|0
1629715190000|2021-08-23 10:39:50|2806.16|2806.16|2806.33|2806.33|2806.39|2806.39|2806.16|2806.16|0
1629715210000|2021-08-23 10:40:10|2806.17|2806.17|2805.24|2805.24|2806.17|2806.17|2805.24|2805.24|0
1629715220000|2021-08-23 10:40:20|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|2805.2|0
1629715230000|2021-08-23 10:40:30|2805.24|2805.24|2805.3|2805.3|2805.3|2805.3|2805.24|2805.24|0
1629715250000|2021-08-23 10:40:50|2805.27|2805.27|2805.29|2805.29|2805.29|2805.29|2805.25|2805.25|0
1629715260000|2021-08-23 10:41:00|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1629715290000|2021-08-23 10:41:30|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|0
1629715300000|2021-08-23 10:41:40|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|2805.47|0
1629715310000|2021-08-23 10:41:50|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|2805.42|0
1629715330000|2021-08-23 10:42:10|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|2805.53|0
1629715350000|2021-08-23 10:42:30|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|2805.44|0
1629715360000|2021-08-23 10:42:40|2805.73|2805.73|2805.89|2805.89|2805.89|2805.89|2805.73|2805.73|0
1629715370000|2021-08-23 10:42:50|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|0
1629715380000|2021-08-23 10:43:00|2805.77|2805.77|2805.72|2805.72|2805.77|2805.77|2805.72|2805.72|0
1629715390000|2021-08-23 10:43:10|2805.83|2805.83|2805.74|2805.74|2805.83|2805.83|2805.74|2805.74|0
1629715420000|2021-08-23 10:43:40|2805.69|2805.69|2805.12|2805.12|2805.69|2805.69|2805.12|2805.12|0
1629715430000|2021-08-23 10:43:50|2804.96|2804.96|2804.77|2804.77|2804.96|2804.96|2804.77|2804.77|0
1629715510000|2021-08-23 10:45:10|2804.42|2804.42|2803.33|2803.33|2804.42|2804.42|2803.32|2803.32|0
1629715520000|2021-08-23 10:45:20|2803.39|2803.39|2803.83|2803.83|2803.83|2803.83|2803.39|2803.39|0
1629715530000|2021-08-23 10:45:30|2803.84|2803.84|2803.85|2803.85|2803.85|2803.85|2803.84|2803.84|0
1629715540000|2021-08-23 10:45:40|2803.91|2803.91|2804.11|2804.11|2804.11|2804.11|2803.91|2803.91|0
1629715550000|2021-08-23 10:45:50|2803.61|2803.61|2803.67|2803.67|2803.67|2803.67|2803.61|2803.61|0
1629715560000|2021-08-23 10:46:00|2803.71|2803.71|2804.09|2804.09|2804.14|2804.14|2803.71|2803.71|0
1629715570000|2021-08-23 10:46:10|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|2804.25|0
1629715580000|2021-08-23 10:46:20|2804.52|2804.52|2805.19|2805.19|2805.19|2805.19|2804.52|2804.52|0
1629715610000|2021-08-23 10:46:50|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|2805.36|0
1629715620000|2021-08-23 10:47:00|2805.25|2805.25|2805.25|2805.25|2805.33|2805.33|2805.19|2805.19|0
1629715630000|2021-08-23 10:47:10|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|2805.3|0
1629715640000|2021-08-23 10:47:20|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1629715680000|2021-08-23 10:48:00|2805.18|2805.18|2805.14|2805.14|2805.18|2805.18|2805.14|2805.14|0
1629715720000|2021-08-23 10:48:40|2805.3|2805.3|2805.55|2805.55|2805.55|2805.55|2805.3|2805.3|0
1629715740000|2021-08-23 10:49:00|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|2805.5|0
1629715750000|2021-08-23 10:49:10|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|2805.66|0
1629715760000|2021-08-23 10:49:20|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|2805.83|0
1629715790000|2021-08-23 10:49:50|2805.86|2805.86|2805.94|2805.94|2805.94|2805.94|2805.86|2805.86|0
1629715800000|2021-08-23 10:50:00|2805.83|2805.83|2806.22|2806.22|2806.22|2806.22|2805.83|2805.83|0
1629715810000|2021-08-23 10:50:10|2806.39|2806.39|2806.21|2806.21|2806.39|2806.39|2806.21|2806.21|0
1629715840000|2021-08-23 10:50:40|2806.05|2806.05|2806.09|2806.09|2806.09|2806.09|2806.05|2806.05|0
1629715860000|2021-08-23 10:51:00|2806.13|2806.13|2806.09|2806.09|2806.13|2806.13|2806.09|2806.09|0
1629715870000|2021-08-23 10:51:10|2806.13|2806.13|2806.41|2806.41|2806.41|2806.41|2806.13|2806.13|0
1629715880000|2021-08-23 10:51:20|2806.52|2806.52|2807.61|2807.61|2807.61|2807.61|2806.52|2806.52|0
1629715920000|2021-08-23 10:52:00|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1629715930000|2021-08-23 10:52:10|2807.17|2807.17|2807.22|2807.22|2807.22|2807.22|2807.17|2807.17|0
1629715940000|2021-08-23 10:52:20|2807.31|2807.31|2807.76|2807.76|2807.76|2807.76|2807.31|2807.31|0
1629715950000|2021-08-23 10:52:30|2807.78|2807.78|2807.97|2807.97|2807.97|2807.97|2807.76|2807.76|0
1629715970000|2021-08-23 10:52:50|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1629715980000|2021-08-23 10:53:00|2808.08|2808.08|2808.07|2808.07|2808.08|2808.08|2808.07|2808.07|0
1629715990000|2021-08-23 10:53:10|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1629716040000|2021-08-23 10:54:00|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1629716080000|2021-08-23 10:54:40|2808.04|2808.04|2807.86|2807.86|2808.04|2808.04|2807.86|2807.86|0
1629716090000|2021-08-23 10:54:50|2807.92|2807.92|2807.86|2807.86|2807.92|2807.92|2807.86|2807.86|0
1629716120000|2021-08-23 10:55:20|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|0
1629716160000|2021-08-23 10:56:00|2807.86|2807.86|2807.47|2807.47|2807.86|2807.86|2807.47|2807.47|0
1629716170000|2021-08-23 10:56:10|2807.41|2807.41|2807.25|2807.25|2807.41|2807.41|2807.25|2807.25|0
1629716180000|2021-08-23 10:56:20|2807.08|2807.08|2806.94|2806.94|2807.08|2807.08|2806.94|2806.94|0
1629716200000|2021-08-23 10:56:40|2806.89|2806.89|2806.78|2806.78|2806.92|2806.92|2806.78|2806.78|0
1629716220000|2021-08-23 10:57:00|2806.55|2806.55|2806.49|2806.49|2806.55|2806.55|2806.43|2806.43|0
1629716230000|2021-08-23 10:57:10|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|0
1629716250000|2021-08-23 10:57:30|2806.49|2806.49|2806.65|2806.65|2806.65|2806.65|2806.49|2806.49|0
1629716260000|2021-08-23 10:57:40|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1629716270000|2021-08-23 10:57:50|2806.69|2806.69|2806.5|2806.5|2806.69|2806.69|2806.5|2806.5|0
1629716290000|2021-08-23 10:58:10|2806.53|2806.53|2806.72|2806.72|2806.72|2806.72|2806.53|2806.53|0
1629716300000|2021-08-23 10:58:20|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|0
1629716320000|2021-08-23 10:58:40|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|0
1629716330000|2021-08-23 10:58:50|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|0
1629716340000|2021-08-23 10:59:00|2806.5|2806.5|2806.78|2806.78|2806.78|2806.78|2806.5|2806.5|0
1629716370000|2021-08-23 10:59:30|2806.45|2806.45|2806.39|2806.39|2806.45|2806.45|2806.39|2806.39|0
1629716380000|2021-08-23 10:59:40|2806.28|2806.28|2806.23|2806.23|2806.28|2806.28|2806.23|2806.23|0
1629716390000|2021-08-23 10:59:50|2806.28|2806.28|2806.28|2806.28|2806.28|2806.28|2806.28|2806.28|0
1629716400000|2021-08-23 11:00:00|2806.25|2806.25|2806.17|2806.17|2806.31|2806.31|2806.05|2806.05|0
1629716430000|2021-08-23 11:00:30|2806.33|2806.33|2806.46|2806.46|2806.46|2806.46|2806.33|2806.33|0
1629716460000|2021-08-23 11:01:00|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|2806.4|0
1629716470000|2021-08-23 11:01:10|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|2806.32|0
1629716480000|2021-08-23 11:01:20|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1629716500000|2021-08-23 11:01:40|2805.89|2805.89|2805.72|2805.72|2805.89|2805.89|2805.72|2805.72|0
1629716510000|2021-08-23 11:01:50|2805.39|2805.39|2805.25|2805.25|2805.39|2805.39|2805.17|2805.17|0
1629716520000|2021-08-23 11:02:00|2805.21|2805.21|2805.1|2805.1|2805.21|2805.21|2805.1|2805.1|0
1629716540000|2021-08-23 11:02:20|2804.53|2804.53|2804.48|2804.48|2804.53|2804.53|2804.48|2804.48|0
1629716570000|2021-08-23 11:02:50|2804.44|2804.44|2804.77|2804.77|2804.77|2804.77|2804.44|2804.44|0
1629716580000|2021-08-23 11:03:00|2804.79|2804.79|2803.93|2803.93|2804.79|2804.79|2803.93|2803.93|0
1629716590000|2021-08-23 11:03:10|2803.89|2803.89|2803.72|2803.72|2803.89|2803.89|2803.72|2803.72|0
1629716600000|2021-08-23 11:03:20|2803.73|2803.73|2803.67|2803.67|2803.73|2803.73|2803.67|2803.67|0
1629716620000|2021-08-23 11:03:40|2803.73|2803.73|2803.78|2803.78|2803.84|2803.84|2803.73|2803.73|0
1629716630000|2021-08-23 11:03:50|2803.95|2803.95|2803.22|2803.22|2803.95|2803.95|2803.22|2803.22|0
1629716640000|2021-08-23 11:04:00|2803.14|2803.14|2803.19|2803.19|2803.19|2803.19|2803.14|2803.14|0
1629716660000|2021-08-23 11:04:20|2802.86|2802.86|2802.82|2802.82|2802.86|2802.86|2802.82|2802.82|0
1629716670000|2021-08-23 11:04:30|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|2802.99|0
1629716680000|2021-08-23 11:04:40|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|0
1629716690000|2021-08-23 11:04:50|2803.27|2803.27|2803.61|2803.61|2803.61|2803.61|2803.27|2803.27|0
1629716750000|2021-08-23 11:05:50|2803.78|2803.78|2803.55|2803.55|2803.78|2803.78|2803.55|2803.55|0
1629716760000|2021-08-23 11:06:00|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1629716770000|2021-08-23 11:06:10|2803.55|2803.55|2803.32|2803.32|2803.61|2803.61|2803.32|2803.32|0
1629716780000|2021-08-23 11:06:20|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|0
1629716800000|2021-08-23 11:06:40|2803.4|2803.4|2803.18|2803.18|2803.4|2803.4|2803.18|2803.18|0
1629716810000|2021-08-23 11:06:50|2803.35|2803.35|2803.52|2803.52|2803.52|2803.52|2803.35|2803.35|0
1629716820000|2021-08-23 11:07:00|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|0
1629716830000|2021-08-23 11:07:10|2803.63|2803.63|2803.67|2803.67|2803.67|2803.67|2803.63|2803.63|0
1629716840000|2021-08-23 11:07:20|2803.68|2803.68|2803.69|2803.69|2803.69|2803.69|2803.68|2803.68|0
1629716850000|2021-08-23 11:07:30|2803.86|2803.86|2803.75|2803.75|2803.86|2803.86|2803.75|2803.75|0
1629716860000|2021-08-23 11:07:40|2803.58|2803.58|2803.58|2803.58|2803.69|2803.69|2803.58|2803.58|0
1629716870000|2021-08-23 11:07:50|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|2803.54|0
1629716880000|2021-08-23 11:08:00|2803.65|2803.65|2803.56|2803.56|2803.65|2803.65|2803.56|2803.56|0
1629716900000|2021-08-23 11:08:20|2803.52|2803.52|2803.8|2803.8|2803.8|2803.8|2803.46|2803.46|0
1629716950000|2021-08-23 11:09:10|2803.75|2803.75|2803.53|2803.53|2803.75|2803.75|2803.47|2803.47|0
1629716960000|2021-08-23 11:09:20|2803.57|2803.57|2803.35|2803.35|2803.62|2803.62|2803.35|2803.35|0
1629716980000|2021-08-23 11:09:40|2803.18|2803.18|2802.6|2802.6|2803.18|2803.18|2802.6|2802.6|0
1629716990000|2021-08-23 11:09:50|2802.27|2802.27|2802.25|2802.25|2802.27|2802.27|2802.25|2802.25|0
1629717000000|2021-08-23 11:10:00|2802.19|2802.19|2801.69|2801.69|2802.19|2802.19|2801.69|2801.69|0
1629717010000|2021-08-23 11:10:10|2801.58|2801.58|2801.74|2801.74|2801.74|2801.74|2801.58|2801.58|0
1629717020000|2021-08-23 11:10:20|2802.08|2802.08|2802.11|2802.11|2802.19|2802.19|2802.08|2802.08|0
1629717030000|2021-08-23 11:10:30|2802.13|2802.13|2802.13|2802.13|2802.21|2802.21|2802.13|2802.13|0
1629717040000|2021-08-23 11:10:40|2802.15|2802.15|2801.93|2801.93|2802.15|2802.15|2801.93|2801.93|0
1629717060000|2021-08-23 11:11:00|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|0
1629717070000|2021-08-23 11:11:10|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|2801.03|0
1629717130000|2021-08-23 11:12:10|2800.98|2800.98|2800.66|2800.66|2800.98|2800.98|2800.59|2800.59|0
1629717140000|2021-08-23 11:12:20|2800.6|2800.6|2800.68|2800.68|2800.85|2800.85|2800.52|2800.52|0
1629717150000|2021-08-23 11:12:30|2800.51|2800.51|2800.35|2800.35|2800.51|2800.51|2800.35|2800.35|0
1629717170000|2021-08-23 11:12:50|2800.18|2800.18|2800.29|2800.29|2800.29|2800.29|2800.18|2800.18|0
1629717180000|2021-08-23 11:13:00|2800.18|2800.18|2799.94|2799.94|2800.18|2800.18|2799.94|2799.94|0
1629717190000|2021-08-23 11:13:10|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|2799.66|0
1629717210000|2021-08-23 11:13:30|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|2799.55|0
1629717240000|2021-08-23 11:14:00|2798.68|2798.68|2798.35|2798.35|2798.68|2798.68|2798.35|2798.35|0
1629717250000|2021-08-23 11:14:10|2798.51|2798.51|2798.49|2798.49|2798.51|2798.51|2798.49|2798.49|0
1629717270000|2021-08-23 11:14:30|2798.47|2798.47|2798.43|2798.43|2798.47|2798.47|2798.43|2798.43|0
1629717290000|2021-08-23 11:14:50|2798.47|2798.47|2798.53|2798.53|2798.64|2798.64|2798.47|2798.47|0
1629717300000|2021-08-23 11:15:00|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|0
1629717310000|2021-08-23 11:15:10|2798.58|2798.58|2799.02|2799.02|2799.02|2799.02|2798.5|2798.5|0
1629717330000|2021-08-23 11:15:30|2799.04|2799.04|2799.11|2799.11|2799.11|2799.11|2799.04|2799.04|0
1629717350000|2021-08-23 11:15:50|2799.23|2799.23|2799.71|2799.71|2799.71|2799.71|2799.23|2799.23|0
1629717360000|2021-08-23 11:16:00|2799.87|2799.87|2799.93|2799.93|2799.93|2799.93|2799.87|2799.87|0
1629717370000|2021-08-23 11:16:10|2799.76|2799.76|2799.2|2799.2|2799.76|2799.76|2799.2|2799.2|0
1629717380000|2021-08-23 11:16:20|2799.26|2799.26|2799.42|2799.42|2799.42|2799.42|2799.26|2799.26|0
1629717400000|2021-08-23 11:16:40|2799.37|2799.37|2799.37|2799.37|2799.41|2799.41|2799.37|2799.37|0
1629717420000|2021-08-23 11:17:00|2799.04|2799.04|2798.98|2798.98|2799.04|2799.04|2798.98|2798.98|0
1629717440000|2021-08-23 11:17:20|2798.86|2798.86|2799.15|2799.15|2799.15|2799.15|2798.86|2798.86|0
1629717460000|2021-08-23 11:17:40|2799.31|2799.31|2799.48|2799.48|2799.48|2799.48|2799.31|2799.31|0
1629717470000|2021-08-23 11:17:50|2799.56|2799.56|2799.17|2799.17|2799.56|2799.56|2799.17|2799.17|0
1629717480000|2021-08-23 11:18:00|2799.12|2799.12|2799.33|2799.33|2799.33|2799.33|2799|2799|0
1629717510000|2021-08-23 11:18:30|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|2799.27|0
1629717520000|2021-08-23 11:18:40|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|0
1629717530000|2021-08-23 11:18:50|2799.03|2799.03|2799.03|2799.03|2799.03|2799.03|2799.03|2799.03|0
1629717550000|2021-08-23 11:19:10|2799.36|2799.36|2799.41|2799.41|2799.41|2799.41|2799.36|2799.36|0
1629717560000|2021-08-23 11:19:20|2799.36|2799.36|2799.34|2799.34|2799.36|2799.36|2799.34|2799.34|0
1629717590000|2021-08-23 11:19:50|2799.28|2799.28|2799.2|2799.2|2799.28|2799.28|2799.2|2799.2|0
1629717600000|2021-08-23 11:20:00|2799.28|2799.28|2799.68|2799.68|2799.68|2799.68|2799.28|2799.28|0
1629717610000|2021-08-23 11:20:10|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|2799.72|0
1629717620000|2021-08-23 11:20:20|2799.67|2799.67|2799.62|2799.62|2799.67|2799.67|2799.62|2799.62|0
1629717640000|2021-08-23 11:20:40|2799.29|2799.29|2799.46|2799.46|2799.46|2799.46|2799.29|2799.29|0
1629717650000|2021-08-23 11:20:50|2799.35|2799.35|2799.18|2799.18|2799.35|2799.35|2799.18|2799.18|0
1629717660000|2021-08-23 11:21:00|2799.2|2799.2|2799.27|2799.27|2799.35|2799.35|2799.2|2799.2|0
1629717700000|2021-08-23 11:21:40|2799.16|2799.16|2799.04|2799.04|2799.21|2799.21|2799.04|2799.04|0
1629717710000|2021-08-23 11:21:50|2798.93|2798.93|2799.26|2799.26|2799.26|2799.26|2798.93|2798.93|0
1629717720000|2021-08-23 11:22:00|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|2799.43|0
1629717730000|2021-08-23 11:22:10|2799.6|2799.6|2799.6|2799.6|2799.76|2799.76|2799.6|2799.6|0
1629717740000|2021-08-23 11:22:20|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|0
1629717750000|2021-08-23 11:22:30|2799.98|2799.98|2800.01|2800.01|2800.01|2800.01|2799.98|2799.98|0
1629717770000|2021-08-23 11:22:50|2799.98|2799.98|2800.06|2800.06|2800.06|2800.06|2799.98|2799.98|0
1629717780000|2021-08-23 11:23:00|2800.12|2800.12|2800|2800|2800.12|2800.12|2800|2800|0
1629717800000|2021-08-23 11:23:20|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|2800.06|0
1629717810000|2021-08-23 11:23:30|2799.84|2799.84|2799.79|2799.79|2799.85|2799.85|2799.74|2799.74|0
1629717820000|2021-08-23 11:23:40|2799.46|2799.46|2798.92|2798.92|2799.46|2799.46|2798.92|2798.92|0
1629717840000|2021-08-23 11:24:00|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|2798.58|0
1629717850000|2021-08-23 11:24:10|2798.56|2798.56|2798.35|2798.35|2798.56|2798.56|2798.35|2798.35|0
1629717860000|2021-08-23 11:24:20|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1629717870000|2021-08-23 11:24:30|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|0
1629717880000|2021-08-23 11:24:40|2798.79|2798.79|2798.88|2798.88|2798.88|2798.88|2798.79|2798.79|0
1629717890000|2021-08-23 11:24:50|2798.83|2798.83|2798.63|2798.63|2798.83|2798.83|2798.63|2798.63|0
1629717900000|2021-08-23 11:25:00|2798.57|2798.57|2798.51|2798.51|2798.57|2798.57|2798.51|2798.51|0
1629717920000|2021-08-23 11:25:20|2798.18|2798.18|2798.03|2798.03|2798.18|2798.18|2797.99|2797.99|0
1629717930000|2021-08-23 11:25:30|2797.97|2797.97|2798.28|2798.28|2798.28|2798.28|2797.89|2797.89|0
1629717950000|2021-08-23 11:25:50|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|2798.32|0
1629717960000|2021-08-23 11:26:00|2798.37|2798.37|2798.48|2798.48|2798.48|2798.48|2798.37|2798.37|0
1629717970000|2021-08-23 11:26:10|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1629717990000|2021-08-23 11:26:30|2798.83|2798.83|2798.87|2798.87|2798.87|2798.87|2798.83|2798.83|0
1629718010000|2021-08-23 11:26:50|2798.54|2798.54|2798.41|2798.41|2798.8|2798.8|2798.41|2798.41|0
1629718030000|2021-08-23 11:27:10|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|0
1629718040000|2021-08-23 11:27:20|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1629718050000|2021-08-23 11:27:30|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|0
1629718060000|2021-08-23 11:27:40|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|2798.76|0
1629718080000|2021-08-23 11:28:00|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1629718090000|2021-08-23 11:28:10|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1629718100000|2021-08-23 11:28:20|2798.33|2798.33|2798.35|2798.35|2798.35|2798.35|2798.33|2798.33|0
1629718110000|2021-08-23 11:28:30|2798.24|2798.24|2798.18|2798.18|2798.24|2798.24|2798.18|2798.18|0
1629718120000|2021-08-23 11:28:40|2798.02|2798.02|2798.02|2798.02|2798.02|2798.02|2798.02|2798.02|0
1629718130000|2021-08-23 11:28:50|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|2797.96|0
1629718160000|2021-08-23 11:29:20|2797.91|2797.91|2797.84|2797.84|2797.91|2797.91|2797.84|2797.84|0
1629718170000|2021-08-23 11:29:30|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|2797.95|0
1629718180000|2021-08-23 11:29:40|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|2798.29|0
1629718200000|2021-08-23 11:30:00|2798.46|2798.46|2797.52|2797.52|2798.46|2798.46|2797.36|2797.36|0
1629718230000|2021-08-23 11:30:30|2797.02|2797.02|2796.33|2796.33|2797.02|2797.02|2796.33|2796.33|0
1629718260000|2021-08-23 11:31:00|2796.32|2796.32|2796.33|2796.33|2796.33|2796.33|2796.32|2796.32|0
1629718270000|2021-08-23 11:31:10|2796.34|2796.34|2796.13|2796.13|2796.36|2796.36|2796.13|2796.13|0
1629718280000|2021-08-23 11:31:20|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1629718290000|2021-08-23 11:31:30|2796.58|2796.58|2796.62|2796.62|2796.62|2796.62|2796.58|2796.58|0
1629718310000|2021-08-23 11:31:50|2796.45|2796.45|2796.45|2796.45|2796.45|2796.45|2796.45|2796.45|0
1629718320000|2021-08-23 11:32:00|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1629718330000|2021-08-23 11:32:10|2796.87|2796.87|2796.87|2796.87|2796.87|2796.87|2796.87|2796.87|0
1629718350000|2021-08-23 11:32:30|2796.92|2796.92|2797.21|2797.21|2797.38|2797.38|2796.92|2796.92|0
1629718370000|2021-08-23 11:32:50|2796.88|2796.88|2796.98|2796.98|2796.98|2796.98|2796.88|2796.88|0
1629718410000|2021-08-23 11:33:30|2796.96|2796.96|2797.23|2797.23|2797.23|2797.23|2796.96|2796.96|0
1629718440000|2021-08-23 11:34:00|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|2797.27|0
1629718450000|2021-08-23 11:34:10|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|0
1629718460000|2021-08-23 11:34:20|2797.3|2797.3|2797.56|2797.56|2797.56|2797.56|2797.3|2797.3|0
1629718470000|2021-08-23 11:34:30|2797.62|2797.62|2797.76|2797.76|2797.79|2797.79|2797.62|2797.62|0
1629718490000|2021-08-23 11:34:50|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|0
1629718500000|2021-08-23 11:35:00|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|0
1629718510000|2021-08-23 11:35:10|2797.71|2797.71|2798.01|2798.01|2798.01|2798.01|2797.71|2797.71|0
1629718520000|2021-08-23 11:35:20|2798.05|2798.05|2798.09|2798.09|2798.09|2798.09|2798.05|2798.05|0
1629718530000|2021-08-23 11:35:30|2798.21|2798.21|2798.45|2798.45|2798.45|2798.45|2798.21|2798.21|0
1629718580000|2021-08-23 11:36:20|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1629718600000|2021-08-23 11:36:40|2798.23|2798.23|2798.25|2798.25|2798.25|2798.25|2798.23|2798.23|0
1629718610000|2021-08-23 11:36:50|2798.36|2798.36|2798.86|2798.86|2798.86|2798.86|2798.36|2798.36|0
1629718620000|2021-08-23 11:37:00|2798.9|2798.9|2798.88|2798.88|2798.9|2798.9|2798.88|2798.88|0
1629718630000|2021-08-23 11:37:10|2799.04|2799.04|2799.04|2799.04|2799.04|2799.04|2799.04|2799.04|0
1629718650000|2021-08-23 11:37:30|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|0
1629718660000|2021-08-23 11:37:40|2799.1|2799.1|2798.8|2798.8|2799.1|2799.1|2798.8|2798.8|0
1629718670000|2021-08-23 11:37:50|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|2798.69|0
1629718730000|2021-08-23 11:38:50|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|2798.74|0
1629718740000|2021-08-23 11:39:00|2798.89|2798.89|2798.95|2798.95|2798.95|2798.95|2798.89|2798.89|0
1629718750000|2021-08-23 11:39:10|2799.45|2799.45|2799.73|2799.73|2799.73|2799.73|2799.45|2799.45|0
1629718760000|2021-08-23 11:39:20|2799.81|2799.81|2800.02|2800.02|2800.04|2800.04|2799.81|2799.81|0
1629718770000|2021-08-23 11:39:30|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|0
1629718790000|2021-08-23 11:39:50|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|2800.12|0
1629718800000|2021-08-23 11:40:00|2800.18|2800.18|2800.15|2800.15|2800.26|2800.26|2800.15|2800.15|0
1629718810000|2021-08-23 11:40:10|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|2800.2|0
1629718900000|2021-08-23 11:41:40|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|2800.26|0
1629718920000|2021-08-23 11:42:00|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|2800.31|0
1629718970000|2021-08-23 11:42:50|2800.25|2800.25|2799.8|2799.8|2800.25|2800.25|2799.8|2799.8|0
1629718980000|2021-08-23 11:43:00|2799.78|2799.78|2800.12|2800.12|2800.15|2800.15|2799.7|2799.7|0
1629718990000|2021-08-23 11:43:10|2799.95|2799.95|2799.51|2799.51|2799.95|2799.95|2799.51|2799.51|0
1629719000000|2021-08-23 11:43:20|2799.34|2799.34|2799.32|2799.32|2799.34|2799.34|2799.32|2799.32|0
1629719020000|2021-08-23 11:43:40|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|2799.26|0
1629719040000|2021-08-23 11:44:00|2799.34|2799.34|2799.43|2799.43|2799.46|2799.46|2799.34|2799.34|0
1629719060000|2021-08-23 11:44:20|2799.41|2799.41|2798.96|2798.96|2799.41|2799.41|2798.96|2798.96|0
1629719070000|2021-08-23 11:44:30|2798.9|2798.9|2798.81|2798.81|2798.9|2798.9|2798.81|2798.81|0
1629719080000|2021-08-23 11:44:40|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1629719100000|2021-08-23 11:45:00|2798.9|2798.9|2798.02|2798.02|2798.9|2798.9|2798.01|2798.01|0
1629719140000|2021-08-23 11:45:40|2797.8|2797.8|2797.82|2797.82|2797.85|2797.85|2797.77|2797.77|0
1629719150000|2021-08-23 11:45:50|2797.77|2797.77|2797.71|2797.71|2797.77|2797.77|2797.71|2797.71|0
1629719170000|2021-08-23 11:46:10|2797.54|2797.54|2797.15|2797.15|2797.54|2797.54|2797.15|2797.15|0
1629719190000|2021-08-23 11:46:30|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|0
1629719200000|2021-08-23 11:46:40|2797.15|2797.15|2796.99|2796.99|2797.15|2797.15|2796.99|2796.99|0
1629719210000|2021-08-23 11:46:50|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|0
1629719220000|2021-08-23 11:47:00|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1629719230000|2021-08-23 11:47:10|2796.82|2796.82|2796.37|2796.37|2796.82|2796.82|2796.37|2796.37|0
1629719260000|2021-08-23 11:47:40|2796.21|2796.21|2796.25|2796.25|2796.25|2796.25|2796.21|2796.21|0
1629719270000|2021-08-23 11:47:50|2796.19|2796.19|2795.71|2795.71|2796.19|2796.19|2795.71|2795.71|0
1629719280000|2021-08-23 11:48:00|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|0
1629719300000|2021-08-23 11:48:20|2795.93|2795.93|2795.99|2795.99|2796.01|2796.01|2795.84|2795.84|0
1629719310000|2021-08-23 11:48:30|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1629719320000|2021-08-23 11:48:40|2796.07|2796.07|2796.02|2796.02|2796.07|2796.07|2795.96|2795.96|0
1629719340000|2021-08-23 11:49:00|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|2796.1|0
1629719350000|2021-08-23 11:49:10|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|0
1629719360000|2021-08-23 11:49:20|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|0
1629719370000|2021-08-23 11:49:30|2795.92|2795.92|2795.89|2795.89|2796|2796|2795.89|2795.89|0
1629719380000|2021-08-23 11:49:40|2795.6|2795.6|2795.78|2795.78|2795.78|2795.78|2795.6|2795.6|0
1629719400000|2021-08-23 11:50:00|2795.72|2795.72|2796.28|2796.28|2796.28|2796.28|2795.72|2795.72|0
1629719410000|2021-08-23 11:50:10|2796.17|2796.17|2796.33|2796.33|2796.33|2796.33|2796.17|2796.17|0
1629719430000|2021-08-23 11:50:30|2796.22|2796.22|2795.72|2795.72|2796.22|2796.22|2795.72|2795.72|0
1629719440000|2021-08-23 11:50:40|2795.66|2795.66|2795.05|2795.05|2795.66|2795.66|2795.05|2795.05|0
1629719460000|2021-08-23 11:51:00|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|0
1629719480000|2021-08-23 11:51:20|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|0
1629719490000|2021-08-23 11:51:30|2795.38|2795.38|2794.87|2794.87|2795.38|2795.38|2794.87|2794.87|0
1629719520000|2021-08-23 11:52:00|2794.83|2794.83|2794.66|2794.66|2794.83|2794.83|2794.66|2794.66|0
1629719550000|2021-08-23 11:52:30|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1629719560000|2021-08-23 11:52:40|2794.78|2794.78|2794.94|2794.94|2794.94|2794.94|2794.78|2794.78|0
1629719570000|2021-08-23 11:52:50|2794.78|2794.78|2794.28|2794.28|2794.78|2794.78|2794.28|2794.28|0
1629719580000|2021-08-23 11:53:00|2794.44|2794.44|2794.46|2794.46|2794.5|2794.5|2794.44|2794.44|0
1629719590000|2021-08-23 11:53:10|2794.57|2794.57|2794.24|2794.24|2794.57|2794.57|2794.24|2794.24|0
1629719610000|2021-08-23 11:53:30|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|0
1629719620000|2021-08-23 11:53:40|2794.22|2794.22|2794.05|2794.05|2794.22|2794.22|2794.05|2794.05|0
1629719630000|2021-08-23 11:53:50|2794.06|2794.06|2793.44|2793.44|2794.06|2794.06|2793.44|2793.44|0
1629719640000|2021-08-23 11:54:00|2793.45|2793.45|2794.5|2794.5|2794.5|2794.5|2793.45|2793.45|0
1629719650000|2021-08-23 11:54:10|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|2794.67|0
1629719670000|2021-08-23 11:54:30|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1629719680000|2021-08-23 11:54:40|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|2794.35|0
1629719700000|2021-08-23 11:55:00|2794.69|2794.69|2794.7|2794.7|2794.75|2794.75|2794.69|2794.69|0
1629719710000|2021-08-23 11:55:10|2794.87|2794.87|2794.85|2794.85|2794.87|2794.87|2794.85|2794.85|0
1629719720000|2021-08-23 11:55:20|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|0
1629719730000|2021-08-23 11:55:30|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|0
1629719740000|2021-08-23 11:55:40|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|2795.24|0
1629719750000|2021-08-23 11:55:50|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1629719760000|2021-08-23 11:56:00|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|0
1629719790000|2021-08-23 11:56:30|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1629719800000|2021-08-23 11:56:40|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1629719830000|2021-08-23 11:57:10|2795.3|2795.3|2795.28|2795.28|2795.3|2795.3|2795.28|2795.28|0
1629719850000|2021-08-23 11:57:30|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|0
1629719860000|2021-08-23 11:57:40|2795.39|2795.39|2795.56|2795.56|2795.56|2795.56|2795.39|2795.39|0
1629719870000|2021-08-23 11:57:50|2795.61|2795.61|2795.6|2795.6|2795.61|2795.61|2795.56|2795.56|0
1629719880000|2021-08-23 11:58:00|2795.68|2795.68|2795.74|2795.74|2795.74|2795.74|2795.68|2795.68|0
1629719900000|2021-08-23 11:58:20|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1629719910000|2021-08-23 11:58:30|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|0
1629719940000|2021-08-23 11:59:00|2795.68|2795.68|2795.77|2795.77|2795.77|2795.77|2795.68|2795.68|0
1629719950000|2021-08-23 11:59:10|2795.83|2795.83|2795.6|2795.6|2795.83|2795.83|2795.6|2795.6|0
1629719960000|2021-08-23 11:59:20|2795.49|2795.49|2794.8|2794.8|2795.53|2795.53|2794.8|2794.8|0
1629719970000|2021-08-23 11:59:30|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|2795.13|0
1629720000000|2021-08-23 12:00:00|2795.46|2795.46|2795.52|2795.52|2795.52|2795.52|2795.46|2795.46|0
1629720010000|2021-08-23 12:00:10|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|0
1629720030000|2021-08-23 12:00:30|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|2795.45|0
1629720040000|2021-08-23 12:00:40|2795.51|2795.51|2795.95|2795.95|2795.95|2795.95|2795.51|2795.51|0
1629720060000|2021-08-23 12:01:00|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|0
1629720070000|2021-08-23 12:01:10|2796.03|2796.03|2795.37|2795.37|2796.12|2796.12|2795.37|2795.37|0
1629720100000|2021-08-23 12:01:40|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|0
1629720110000|2021-08-23 12:01:50|2795.43|2795.43|2795.48|2795.48|2795.48|2795.48|2795.43|2795.43|0
1629720150000|2021-08-23 12:02:30|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1629720190000|2021-08-23 12:03:10|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|0
1629720200000|2021-08-23 12:03:20|2795.4|2795.4|2795.07|2795.07|2795.4|2795.4|2795.07|2795.07|0
1629720210000|2021-08-23 12:03:30|2794.9|2794.9|2794.85|2794.85|2794.9|2794.9|2794.85|2794.85|0
1629720220000|2021-08-23 12:03:40|2794.96|2794.96|2795.13|2795.13|2795.13|2795.13|2794.96|2794.96|0
1629720240000|2021-08-23 12:04:00|2795.19|2795.19|2795.1|2795.1|2795.19|2795.19|2795.1|2795.1|0
1629720260000|2021-08-23 12:04:20|2795.19|2795.19|2795.34|2795.34|2795.34|2795.34|2795.19|2795.19|0
1629720280000|2021-08-23 12:04:40|2795.17|2795.17|2795.06|2795.06|2795.17|2795.17|2795.06|2795.06|0
1629720290000|2021-08-23 12:04:50|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|2794.9|0
1629720310000|2021-08-23 12:05:10|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|0
1629720360000|2021-08-23 12:06:00|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|0
1629720400000|2021-08-23 12:06:40|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|0
1629720420000|2021-08-23 12:07:00|2795.02|2795.02|2795|2795|2795.02|2795.02|2795|2795|0
1629720440000|2021-08-23 12:07:20|2795.01|2795.01|2795.02|2795.02|2795.02|2795.02|2795.01|2795.01|0
1629720460000|2021-08-23 12:07:40|2795.19|2795.19|2795.19|2795.19|2795.19|2795.19|2795.19|2795.19|0
1629720490000|2021-08-23 12:08:10|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1629720510000|2021-08-23 12:08:30|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|0
1629720520000|2021-08-23 12:08:40|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|0
1629720530000|2021-08-23 12:08:50|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1629720570000|2021-08-23 12:09:30|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|0
1629720620000|2021-08-23 12:10:20|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1629720640000|2021-08-23 12:10:40|2795.61|2795.61|2795.84|2795.84|2795.84|2795.84|2795.61|2795.61|0
1629720650000|2021-08-23 12:10:50|2795.93|2795.93|2796.37|2796.37|2796.37|2796.37|2795.93|2795.93|0
1629720660000|2021-08-23 12:11:00|2796.38|2796.38|2796.57|2796.57|2796.57|2796.57|2796.38|2796.38|0
1629720670000|2021-08-23 12:11:10|2796.46|2796.46|2795.81|2795.81|2796.51|2796.51|2795.81|2795.81|0
1629720680000|2021-08-23 12:11:20|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|0
1629720720000|2021-08-23 12:12:00|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|0
1629720740000|2021-08-23 12:12:20|2795.98|2795.98|2796.02|2796.02|2796.02|2796.02|2795.98|2795.98|0
1629720750000|2021-08-23 12:12:30|2796.13|2796.13|2796.27|2796.27|2796.42|2796.42|2796.13|2796.13|0
1629720760000|2021-08-23 12:12:40|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|0
1629720770000|2021-08-23 12:12:50|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|2796.27|0
1629720780000|2021-08-23 12:13:00|2796.44|2796.44|2796.95|2796.95|2796.95|2796.95|2796.41|2796.41|0
1629720790000|2021-08-23 12:13:10|2797.04|2797.04|2797.1|2797.1|2797.1|2797.1|2797.04|2797.04|0
1629720830000|2021-08-23 12:13:50|2797.15|2797.15|2797.19|2797.19|2797.19|2797.19|2797.15|2797.15|0
1629720840000|2021-08-23 12:14:00|2797.2|2797.2|2797.15|2797.15|2797.26|2797.26|2797.15|2797.15|0
1629720850000|2021-08-23 12:14:10|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|2797.14|0
1629720870000|2021-08-23 12:14:30|2797.2|2797.2|2797.2|2797.2|2797.2|2797.2|2797.2|2797.2|0
1629720880000|2021-08-23 12:14:40|2797.24|2797.24|2797.24|2797.24|2797.29|2797.29|2797.24|2797.24|0
1629720890000|2021-08-23 12:14:50|2797.4|2797.4|2797.07|2797.07|2797.4|2797.4|2797.07|2797.07|0
1629720900000|2021-08-23 12:15:00|2797.24|2797.24|2797.29|2797.29|2797.29|2797.29|2797.24|2797.24|0
1629720920000|2021-08-23 12:15:20|2797.27|2797.27|2797.06|2797.06|2797.27|2797.27|2797.06|2797.06|0
1629720930000|2021-08-23 12:15:30|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|0
1629720940000|2021-08-23 12:15:40|2796.95|2796.95|2796.7|2796.7|2796.95|2796.95|2796.7|2796.7|0
1629720950000|2021-08-23 12:15:50|2796.53|2796.53|2795.81|2795.81|2796.53|2796.53|2795.81|2795.81|0
1629720960000|2021-08-23 12:16:00|2795.64|2795.64|2795.31|2795.31|2795.64|2795.64|2795.31|2795.31|0
1629720980000|2021-08-23 12:16:20|2795.37|2795.37|2795.68|2795.68|2795.7|2795.7|2795.37|2795.37|0
1629721010000|2021-08-23 12:16:50|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|0
1629721040000|2021-08-23 12:17:20|2795.34|2795.34|2795.43|2795.43|2795.43|2795.43|2795.32|2795.32|0
1629721060000|2021-08-23 12:17:40|2795.54|2795.54|2795.77|2795.77|2795.77|2795.77|2795.54|2795.54|0
1629721070000|2021-08-23 12:17:50|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1629721080000|2021-08-23 12:18:00|2795.89|2795.89|2795.61|2795.61|2795.89|2795.89|2795.53|2795.53|0
1629721090000|2021-08-23 12:18:10|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|0
1629721110000|2021-08-23 12:18:30|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|0
1629721120000|2021-08-23 12:18:40|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1629721140000|2021-08-23 12:19:00|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|0
1629721220000|2021-08-23 12:20:20|2795.41|2795.41|2795.25|2795.25|2795.41|2795.41|2795.25|2795.25|0
1629721230000|2021-08-23 12:20:30|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1629721250000|2021-08-23 12:20:50|2795.19|2795.19|2795.06|2795.06|2795.25|2795.25|2795.06|2795.06|0
1629721260000|2021-08-23 12:21:00|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|2795.23|0
1629721270000|2021-08-23 12:21:10|2795.21|2795.21|2795.37|2795.37|2795.37|2795.37|2795.21|2795.21|0
1629721280000|2021-08-23 12:21:20|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1629721310000|2021-08-23 12:21:50|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1629721320000|2021-08-23 12:22:00|2795.69|2795.69|2795.91|2795.91|2795.97|2795.97|2795.69|2795.69|0
1629721330000|2021-08-23 12:22:10|2795.35|2795.35|2795.29|2795.29|2795.35|2795.35|2795.29|2795.29|0
1629721350000|2021-08-23 12:22:30|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1629721360000|2021-08-23 12:22:40|2795.24|2795.24|2795|2795|2795.24|2795.24|2795|2795|0
1629721370000|2021-08-23 12:22:50|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|2795.03|0
1629721380000|2021-08-23 12:23:00|2795.19|2795.19|2795.08|2795.08|2795.19|2795.19|2795.08|2795.08|0
1629721400000|2021-08-23 12:23:20|2795.19|2795.19|2795.21|2795.21|2795.21|2795.21|2795.19|2795.19|0
1629721410000|2021-08-23 12:23:30|2795.04|2795.04|2794.84|2794.84|2795.04|2795.04|2794.84|2794.84|0
1629721420000|2021-08-23 12:23:40|2794.73|2794.73|2794.57|2794.57|2794.73|2794.73|2794.57|2794.57|0
1629721430000|2021-08-23 12:23:50|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|2794.73|0
1629721450000|2021-08-23 12:24:10|2794.57|2794.57|2794.9|2794.9|2794.9|2794.9|2794.57|2794.57|0
1629721480000|2021-08-23 12:24:40|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|2794.98|0
1629721490000|2021-08-23 12:24:50|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|0
1629721500000|2021-08-23 12:25:00|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1629721510000|2021-08-23 12:25:10|2795.32|2795.32|2795.93|2795.93|2795.98|2795.98|2795.32|2795.32|0
1629721540000|2021-08-23 12:25:40|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|2796.04|0
1629721550000|2021-08-23 12:25:50|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|0
1629721560000|2021-08-23 12:26:00|2796.3|2796.3|2796.49|2796.49|2796.49|2796.49|2796.3|2796.3|0
1629721570000|2021-08-23 12:26:10|2796.25|2796.25|2796.26|2796.26|2796.31|2796.31|2796.2|2796.2|0
1629721640000|2021-08-23 12:27:20|2795.92|2795.92|2795.86|2795.86|2795.92|2795.92|2795.86|2795.86|0
1629721670000|2021-08-23 12:27:50|2795.84|2795.84|2795.92|2795.92|2795.92|2795.92|2795.84|2795.84|0
1629721700000|2021-08-23 12:28:20|2795.43|2795.43|2795.37|2795.37|2795.43|2795.43|2795.37|2795.37|0
1629721750000|2021-08-23 12:29:10|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1629721760000|2021-08-23 12:29:20|2795.7|2795.7|2795.71|2795.71|2795.71|2795.71|2795.7|2795.7|0
1629721800000|2021-08-23 12:30:00|2795.7|2795.7|2795.87|2795.87|2795.87|2795.87|2795.7|2795.7|0
1629721830000|2021-08-23 12:30:30|2795.98|2795.98|2796.26|2796.26|2796.26|2796.26|2795.98|2795.98|0
1629721860000|2021-08-23 12:31:00|2796.27|2796.27|2796.36|2796.36|2796.36|2796.36|2796.27|2796.27|0
1629721870000|2021-08-23 12:31:10|2796.42|2796.42|2795.81|2795.81|2796.42|2796.42|2795.81|2795.81|0
1629721900000|2021-08-23 12:31:40|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|0
1629721910000|2021-08-23 12:31:50|2795.87|2795.87|2795.86|2795.86|2795.87|2795.87|2795.82|2795.82|0
1629721920000|2021-08-23 12:32:00|2795.91|2795.91|2796.69|2796.69|2796.69|2796.69|2795.91|2795.91|0
1629721930000|2021-08-23 12:32:10|2796.91|2796.91|2797.24|2797.24|2797.35|2797.35|2796.91|2796.91|0
1629721950000|2021-08-23 12:32:30|2797.07|2797.07|2797.29|2797.29|2797.29|2797.29|2797.07|2797.07|0
1629721970000|2021-08-23 12:32:50|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|2797.18|0
1629721980000|2021-08-23 12:33:00|2797.01|2797.01|2797.1|2797.1|2797.1|2797.1|2797.01|2797.01|0
1629721990000|2021-08-23 12:33:10|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|2797.21|0
1629722010000|2021-08-23 12:33:30|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|0
1629722020000|2021-08-23 12:33:40|2796.99|2796.99|2796.88|2796.88|2797.04|2797.04|2796.88|2796.88|0
1629722030000|2021-08-23 12:33:50|2796.91|2796.91|2796.93|2796.93|2796.93|2796.93|2796.91|2796.91|0
1629722040000|2021-08-23 12:34:00|2796.89|2796.89|2797.16|2797.16|2797.22|2797.22|2796.83|2796.83|0
1629722070000|2021-08-23 12:34:30|2797.22|2797.22|2797.28|2797.28|2797.28|2797.28|2797.22|2797.22|0
1629722090000|2021-08-23 12:34:50|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|0
1629722100000|2021-08-23 12:35:00|2797.33|2797.33|2797.97|2797.97|2798.14|2798.14|2797.33|2797.33|0
1629722110000|2021-08-23 12:35:10|2798.08|2798.08|2797.86|2797.86|2798.08|2798.08|2797.86|2797.86|0
1629722160000|2021-08-23 12:36:00|2798.02|2798.02|2797.86|2797.86|2798.02|2798.02|2797.86|2797.86|0
1629722190000|2021-08-23 12:36:30|2797.84|2797.84|2797.78|2797.78|2797.84|2797.84|2797.78|2797.78|0
1629722210000|2021-08-23 12:36:50|2797.4|2797.4|2797.2|2797.2|2797.4|2797.4|2797.2|2797.2|0
1629722220000|2021-08-23 12:37:00|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|0
1629722230000|2021-08-23 12:37:10|2796.63|2796.63|2796.33|2796.33|2796.63|2796.63|2796.33|2796.33|0
1629722240000|2021-08-23 12:37:20|2796.32|2796.32|2796.13|2796.13|2796.32|2796.32|2796.13|2796.13|0
1629722260000|2021-08-23 12:37:40|2794.96|2794.96|2794.88|2794.88|2794.96|2794.96|2794.88|2794.88|0
1629722270000|2021-08-23 12:37:50|2795.05|2795.05|2795.22|2795.22|2795.22|2795.22|2795.05|2795.05|0
1629722300000|2021-08-23 12:38:20|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|0
1629722310000|2021-08-23 12:38:30|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|0
1629722320000|2021-08-23 12:38:40|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|2794.77|0
1629722340000|2021-08-23 12:39:00|2794.89|2794.89|2794.99|2794.99|2795.06|2795.06|2794.89|2794.89|0
1629722360000|2021-08-23 12:39:20|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|2794.88|0
1629722370000|2021-08-23 12:39:30|2795.05|2795.05|2795.52|2795.52|2795.52|2795.52|2795.05|2795.05|0
1629722400000|2021-08-23 12:40:00|2795.58|2795.58|2795.69|2795.69|2795.69|2795.69|2795.58|2795.58|0
1629722410000|2021-08-23 12:40:10|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1629722420000|2021-08-23 12:40:20|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|2795.83|0
1629722440000|2021-08-23 12:40:40|2795.99|2795.99|2796|2796|2796|2796|2795.99|2795.99|0
1629722450000|2021-08-23 12:40:50|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|0
1629722460000|2021-08-23 12:41:00|2795.73|2795.73|2795.58|2795.58|2795.75|2795.75|2795.58|2795.58|0
1629722550000|2021-08-23 12:42:30|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1629722570000|2021-08-23 12:42:50|2795.5|2795.5|2795.46|2795.46|2795.5|2795.5|2795.46|2795.46|0
1629722590000|2021-08-23 12:43:10|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|0
1629722610000|2021-08-23 12:43:30|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1629722620000|2021-08-23 12:43:40|2795.59|2795.59|2795.54|2795.54|2795.59|2795.59|2795.54|2795.54|0
1629722650000|2021-08-23 12:44:10|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|0
1629722660000|2021-08-23 12:44:20|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1629722680000|2021-08-23 12:44:40|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|0
1629722690000|2021-08-23 12:44:50|2795.15|2795.15|2795.09|2795.09|2795.15|2795.15|2795.09|2795.09|0
1629722700000|2021-08-23 12:45:00|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|0
1629722710000|2021-08-23 12:45:10|2795.03|2795.03|2795.7|2795.7|2795.7|2795.7|2795.03|2795.03|0
1629722720000|2021-08-23 12:45:20|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|2795.82|0
1629722740000|2021-08-23 12:45:40|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1629722760000|2021-08-23 12:46:00|2795.98|2795.98|2795.76|2795.76|2795.98|2795.98|2795.76|2795.76|0
1629722770000|2021-08-23 12:46:10|2795.7|2795.7|2795.6|2795.6|2795.7|2795.7|2795.6|2795.6|0
1629722780000|2021-08-23 12:46:20|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|0
1629722790000|2021-08-23 12:46:30|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1629722800000|2021-08-23 12:46:40|2795.38|2795.38|2795.27|2795.27|2795.43|2795.43|2795.27|2795.27|0
1629722810000|2021-08-23 12:46:50|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1629722840000|2021-08-23 12:47:20|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|0
1629722850000|2021-08-23 12:47:30|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|0
1629722860000|2021-08-23 12:47:40|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|0
1629722880000|2021-08-23 12:48:00|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|0
1629722890000|2021-08-23 12:48:10|2795.12|2795.12|2795.35|2795.35|2795.35|2795.35|2795.12|2795.12|0
1629722900000|2021-08-23 12:48:20|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|0
1629722910000|2021-08-23 12:48:30|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|0
1629722930000|2021-08-23 12:48:50|2795.68|2795.68|2795.73|2795.73|2795.73|2795.73|2795.68|2795.68|0
1629722970000|2021-08-23 12:49:30|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|0
1629722980000|2021-08-23 12:49:40|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|2795.56|0
1629723050000|2021-08-23 12:50:50|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|0
1629723060000|2021-08-23 12:51:00|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|0
1629723070000|2021-08-23 12:51:10|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1629723080000|2021-08-23 12:51:20|2795.93|2795.93|2795.98|2795.98|2796.07|2796.07|2795.93|2795.93|0
1629723090000|2021-08-23 12:51:30|2796.04|2796.04|2795.95|2795.95|2796.04|2796.04|2795.95|2795.95|0
1629723100000|2021-08-23 12:51:40|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|2796.12|0
1629723130000|2021-08-23 12:52:10|2795.62|2795.62|2795.84|2795.84|2795.84|2795.84|2795.62|2795.62|0
1629723140000|2021-08-23 12:52:20|2795.68|2795.68|2795.84|2795.84|2795.84|2795.84|2795.68|2795.68|0
1629723150000|2021-08-23 12:52:30|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|0
1629723160000|2021-08-23 12:52:40|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1629723180000|2021-08-23 12:53:00|2795.72|2795.72|2795.63|2795.63|2795.72|2795.72|2795.63|2795.63|0
1629723220000|2021-08-23 12:53:40|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|0
1629723250000|2021-08-23 12:54:10|2795.75|2795.75|2795.91|2795.91|2795.91|2795.91|2795.75|2795.75|0
1629723260000|2021-08-23 12:54:20|2796|2796|2795.83|2795.83|2796|2796|2795.83|2795.83|0
1629723270000|2021-08-23 12:54:30|2795.89|2795.89|2795.9|2795.9|2795.9|2795.9|2795.89|2795.89|0
1629723280000|2021-08-23 12:54:40|2795.85|2795.85|2795.87|2795.87|2795.87|2795.87|2795.85|2795.85|0
1629723300000|2021-08-23 12:55:00|2795.92|2795.92|2795.94|2795.94|2795.94|2795.94|2795.92|2795.92|0
1629723330000|2021-08-23 12:55:30|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|0
1629723360000|2021-08-23 12:56:00|2795.66|2795.66|2795.05|2795.05|2795.66|2795.66|2795.05|2795.05|0
1629723370000|2021-08-23 12:56:10|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|2795.21|0
1629723380000|2021-08-23 12:56:20|2795.16|2795.16|2794.95|2794.95|2795.16|2795.16|2794.95|2794.95|0
1629723390000|2021-08-23 12:56:30|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|2794.78|0
1629723410000|2021-08-23 12:56:50|2795.11|2795.11|2794.94|2794.94|2795.11|2795.11|2794.94|2794.94|0
1629723420000|2021-08-23 12:57:00|2795|2795|2795|2795|2795|2795|2795|2795|0
1629723430000|2021-08-23 12:57:10|2794.9|2794.9|2794.86|2794.86|2794.9|2794.9|2794.86|2794.86|0
1629723440000|2021-08-23 12:57:20|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|2794.75|0
1629723480000|2021-08-23 12:58:00|2794.58|2794.58|2794.42|2794.42|2794.58|2794.58|2794.42|2794.42|0
1629723490000|2021-08-23 12:58:10|2794.38|2794.38|2794.36|2794.36|2794.38|2794.38|2794.3|2794.3|0
1629723500000|2021-08-23 12:58:20|2794.32|2794.32|2794.22|2794.22|2794.32|2794.32|2794.2|2794.2|0
1629723540000|2021-08-23 12:59:00|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|0
1629723560000|2021-08-23 12:59:20|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|2793.94|0
1629723570000|2021-08-23 12:59:30|2794.27|2794.27|2794.1|2794.1|2794.27|2794.27|2794.1|2794.1|0
1629723580000|2021-08-23 12:59:40|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|0
1629723590000|2021-08-23 12:59:50|2794.33|2794.33|2794.45|2794.45|2794.45|2794.45|2794.25|2794.25|0
1629723610000|2021-08-23 13:00:10|2794.42|2794.42|2794.46|2794.46|2794.46|2794.46|2794.42|2794.42|0
1629723620000|2021-08-23 13:00:20|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|0
1629723630000|2021-08-23 13:00:30|2794.14|2794.14|2794.07|2794.07|2794.14|2794.14|2794.07|2794.07|0
1629723640000|2021-08-23 13:00:40|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|0
1629723650000|2021-08-23 13:00:50|2793.94|2793.94|2794.22|2794.22|2794.22|2794.22|2793.85|2793.85|0
1629723660000|2021-08-23 13:01:00|2794.34|2794.34|2794.28|2794.28|2794.34|2794.34|2794.24|2794.24|0
1629723670000|2021-08-23 13:01:10|2794.12|2794.12|2794.28|2794.28|2794.28|2794.28|2794.12|2794.12|0
1629723680000|2021-08-23 13:01:20|2794.07|2794.07|2793.63|2793.63|2794.07|2794.07|2793.63|2793.63|0
1629723690000|2021-08-23 13:01:30|2793.18|2793.18|2792.8|2792.8|2793.18|2793.18|2792.8|2792.8|0
1629723700000|2021-08-23 13:01:40|2792.78|2792.78|2791.38|2791.38|2792.78|2792.78|2791.38|2791.38|0
1629723710000|2021-08-23 13:01:50|2791.36|2791.36|2791.02|2791.02|2791.36|2791.36|2791.02|2791.02|0
1629723720000|2021-08-23 13:02:00|2790.74|2790.74|2790.65|2790.65|2790.74|2790.74|2790.65|2790.65|0
1629723740000|2021-08-23 13:02:20|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|0
1629723750000|2021-08-23 13:02:30|2790.72|2790.72|2790.8|2790.8|2790.8|2790.8|2790.72|2790.72|0
1629723760000|2021-08-23 13:02:40|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|0
1629723780000|2021-08-23 13:03:00|2790.9|2790.9|2791.45|2791.45|2791.45|2791.45|2790.9|2790.9|0
1629723790000|2021-08-23 13:03:10|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1629723810000|2021-08-23 13:03:30|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|2791.7|0
1629723820000|2021-08-23 13:03:40|2791.75|2791.75|2791.77|2791.77|2791.78|2791.78|2791.7|2791.7|0
1629723830000|2021-08-23 13:03:50|2791.72|2791.72|2791.66|2791.66|2791.72|2791.72|2791.66|2791.66|0
1629723850000|2021-08-23 13:04:10|2791.33|2791.33|2791.29|2791.29|2791.33|2791.33|2791.29|2791.29|0
1629723860000|2021-08-23 13:04:20|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|0
1629723870000|2021-08-23 13:04:30|2791.26|2791.26|2791.35|2791.35|2791.35|2791.35|2791.26|2791.26|0
1629723890000|2021-08-23 13:04:50|2791.69|2791.69|2791.52|2791.52|2791.85|2791.85|2791.52|2791.52|0
1629723900000|2021-08-23 13:05:00|2791.46|2791.46|2790.88|2790.88|2791.46|2791.46|2790.88|2790.88|0
1629723940000|2021-08-23 13:05:40|2790.71|2790.71|2790.77|2790.77|2790.77|2790.77|2790.71|2790.71|0
1629723960000|2021-08-23 13:06:00|2790.65|2790.65|2790.15|2790.15|2790.65|2790.65|2790.15|2790.15|0
1629723990000|2021-08-23 13:06:30|2790.26|2790.26|2790.21|2790.21|2790.26|2790.26|2790.21|2790.21|0
1629724000000|2021-08-23 13:06:40|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|0
1629724010000|2021-08-23 13:06:50|2790.03|2790.03|2790.05|2790.05|2790.05|2790.05|2790.03|2790.03|0
1629724030000|2021-08-23 13:07:10|2790.16|2790.16|2790.72|2790.72|2790.72|2790.72|2790.16|2790.16|0
1629724050000|2021-08-23 13:07:30|2790.73|2790.73|2790.74|2790.74|2790.74|2790.74|2790.73|2790.73|0
1629724060000|2021-08-23 13:07:40|2790.79|2790.79|2790.57|2790.57|2791.07|2791.07|2790.57|2790.57|0
1629724070000|2021-08-23 13:07:50|2790.49|2790.49|2789.9|2789.9|2790.49|2790.49|2789.9|2789.9|0
1629724090000|2021-08-23 13:08:10|2790.07|2790.07|2789.66|2789.66|2790.07|2790.07|2789.66|2789.66|0
1629724120000|2021-08-23 13:08:40|2789.99|2789.99|2790.09|2790.09|2790.09|2790.09|2789.99|2789.99|0
1629724130000|2021-08-23 13:08:50|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|0
1629724160000|2021-08-23 13:09:20|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|2789.81|0
1629724200000|2021-08-23 13:10:00|2789.58|2789.58|2789.43|2789.43|2789.64|2789.64|2789.43|2789.43|0
1629724230000|2021-08-23 13:10:30|2789.54|2789.54|2789.7|2789.7|2789.7|2789.7|2789.54|2789.54|0
1629724250000|2021-08-23 13:10:50|2789.48|2789.48|2789.42|2789.42|2789.48|2789.48|2789.42|2789.42|0
1629724270000|2021-08-23 13:11:10|2789.7|2789.7|2789.94|2789.94|2789.94|2789.94|2789.7|2789.7|0
1629724280000|2021-08-23 13:11:20|2790.06|2790.06|2790.39|2790.39|2790.39|2790.39|2790.06|2790.06|0
1629724290000|2021-08-23 13:11:30|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1629724300000|2021-08-23 13:11:40|2790.5|2790.5|2790.39|2790.39|2790.5|2790.5|2790.39|2790.39|0
1629724320000|2021-08-23 13:12:00|2790.33|2790.33|2790.35|2790.35|2790.35|2790.35|2790.33|2790.33|0
1629724330000|2021-08-23 13:12:10|2790.46|2790.46|2790.65|2790.65|2790.65|2790.65|2790.46|2790.46|0
1629724340000|2021-08-23 13:12:20|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|0
1629724350000|2021-08-23 13:12:30|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1629724360000|2021-08-23 13:12:40|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|0
1629724370000|2021-08-23 13:12:50|2791.06|2791.06|2791.1|2791.1|2791.1|2791.1|2791.06|2791.06|0
1629724380000|2021-08-23 13:13:00|2791.02|2791.02|2791.11|2791.11|2791.11|2791.11|2791.02|2791.02|0
1629724410000|2021-08-23 13:13:30|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|0
1629724440000|2021-08-23 13:14:00|2790.89|2790.89|2790.78|2790.78|2790.89|2790.89|2790.78|2790.78|0
1629724450000|2021-08-23 13:14:10|2790.82|2790.82|2790.85|2790.85|2790.85|2790.85|2790.82|2790.82|0
1629724470000|2021-08-23 13:14:30|2790.81|2790.81|2790.76|2790.76|2790.81|2790.81|2790.76|2790.76|0
1629724480000|2021-08-23 13:14:40|2790.71|2790.71|2789.91|2789.91|2790.71|2790.71|2789.91|2789.91|0
1629724490000|2021-08-23 13:14:50|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|0
1629724500000|2021-08-23 13:15:00|2789.93|2789.93|2790.2|2790.2|2790.2|2790.2|2789.87|2789.87|0
1629724510000|2021-08-23 13:15:10|2789.86|2789.86|2790.35|2790.35|2790.35|2790.35|2789.86|2789.86|0
1629724520000|2021-08-23 13:15:20|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|0
1629724530000|2021-08-23 13:15:30|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1629724540000|2021-08-23 13:15:40|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|0
1629724560000|2021-08-23 13:16:00|2789.92|2789.92|2789.3|2789.3|2789.92|2789.92|2789.3|2789.3|0
1629724600000|2021-08-23 13:16:40|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|0
1629724610000|2021-08-23 13:16:50|2789.2|2789.2|2789.05|2789.05|2789.2|2789.2|2788.97|2788.97|0
1629724620000|2021-08-23 13:17:00|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|0
1629724630000|2021-08-23 13:17:10|2788.72|2788.72|2788.7|2788.7|2788.72|2788.72|2788.7|2788.7|0
1629724640000|2021-08-23 13:17:20|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|0
1629724680000|2021-08-23 13:18:00|2788.99|2788.99|2789.36|2789.36|2789.36|2789.36|2788.99|2788.99|0
1629724700000|2021-08-23 13:18:20|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1629724710000|2021-08-23 13:18:30|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|0
1629724740000|2021-08-23 13:19:00|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|0
1629724780000|2021-08-23 13:19:40|2789.28|2789.28|2789.29|2789.29|2789.29|2789.29|2789.28|2789.28|0
1629724800000|2021-08-23 13:20:00|2789.13|2789.13|2788.85|2788.85|2789.13|2789.13|2788.85|2788.85|0
1629724820000|2021-08-23 13:20:20|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|0
1629724830000|2021-08-23 13:20:30|2788.45|2788.45|2788.42|2788.42|2788.62|2788.62|2788.42|2788.42|0
1629724840000|2021-08-23 13:20:40|2788.54|2788.54|2788.59|2788.59|2788.59|2788.59|2788.54|2788.54|0
1629724850000|2021-08-23 13:20:50|2788.57|2788.57|2788.31|2788.31|2788.65|2788.65|2788.31|2788.31|0
1629724860000|2021-08-23 13:21:00|2788.4|2788.4|2789.54|2789.54|2789.59|2789.59|2788.4|2788.4|0
1629724870000|2021-08-23 13:21:10|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|0
1629724890000|2021-08-23 13:21:30|2789.74|2789.74|2789.52|2789.52|2789.74|2789.74|2789.19|2789.19|0
1629724900000|2021-08-23 13:21:40|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|2789.46|0
1629724910000|2021-08-23 13:21:50|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.35|2789.35|0
1629724940000|2021-08-23 13:22:20|2789.46|2789.46|2788.96|2788.96|2789.46|2789.46|2788.96|2788.96|0
1629724960000|2021-08-23 13:22:40|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.74|2788.74|0
1629724970000|2021-08-23 13:22:50|2788.76|2788.76|2788.59|2788.59|2788.76|2788.76|2788.59|2788.59|0
1629724980000|2021-08-23 13:23:00|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1629725000000|2021-08-23 13:23:20|2788.63|2788.63|2788.37|2788.37|2788.63|2788.63|2788.37|2788.37|0
1629725020000|2021-08-23 13:23:40|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1629725030000|2021-08-23 13:23:50|2788.37|2788.37|2788.37|2788.37|2788.42|2788.42|2788.37|2788.37|0
1629725040000|2021-08-23 13:24:00|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|0
1629725050000|2021-08-23 13:24:10|2788.55|2788.55|2788.6|2788.6|2788.95|2788.95|2788.37|2788.37|0
1629725060000|2021-08-23 13:24:20|2788.52|2788.52|2788.26|2788.26|2788.52|2788.52|2788.26|2788.26|0
1629725070000|2021-08-23 13:24:30|2788.28|2788.28|2787.74|2787.74|2788.28|2788.28|2787.74|2787.74|0
1629725080000|2021-08-23 13:24:40|2787.57|2787.57|2787.03|2787.03|2787.57|2787.57|2787.03|2787.03|0
1629725090000|2021-08-23 13:24:50|2786.86|2786.86|2786.97|2786.97|2787.03|2787.03|2786.86|2786.86|0
1629725100000|2021-08-23 13:25:00|2786.96|2786.96|2786.76|2786.76|2786.96|2786.96|2786.76|2786.76|0
1629725110000|2021-08-23 13:25:10|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|2786.72|0
1629725120000|2021-08-23 13:25:20|2786.22|2786.22|2786.17|2786.17|2786.22|2786.22|2786.17|2786.17|0
1629725130000|2021-08-23 13:25:30|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1629725140000|2021-08-23 13:25:40|2785.98|2785.98|2786.14|2786.14|2786.14|2786.14|2785.98|2785.98|0
1629725150000|2021-08-23 13:25:50|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|0
1629725160000|2021-08-23 13:26:00|2786.03|2786.03|2786.04|2786.04|2786.04|2786.04|2786.02|2786.02|0
1629725170000|2021-08-23 13:26:10|2785.99|2785.99|2785.93|2785.93|2785.99|2785.99|2785.93|2785.93|0
1629725180000|2021-08-23 13:26:20|2785.94|2785.94|2785.74|2785.74|2785.94|2785.94|2785.61|2785.61|0
1629725190000|2021-08-23 13:26:30|2785.52|2785.52|2785.16|2785.16|2785.52|2785.52|2785.05|2785.05|0
1629725200000|2021-08-23 13:26:40|2784.99|2784.99|2784.88|2784.88|2784.99|2784.99|2784.82|2784.82|0
1629725210000|2021-08-23 13:26:50|2784.9|2784.9|2784.79|2784.79|2784.9|2784.9|2784.79|2784.79|0
1629725220000|2021-08-23 13:27:00|2784.73|2784.73|2784.74|2784.74|2784.74|2784.74|2784.73|2784.73|0
1629725240000|2021-08-23 13:27:20|2784.72|2784.72|2784.74|2784.74|2784.74|2784.74|2784.72|2784.72|0
1629725250000|2021-08-23 13:27:30|2784.73|2784.73|2784.74|2784.74|2784.79|2784.79|2784.73|2784.73|0
1629725260000|2021-08-23 13:27:40|2784.69|2784.69|2784.65|2784.65|2784.69|2784.69|2784.65|2784.65|0
1629725270000|2021-08-23 13:27:50|2784.59|2784.59|2784.88|2784.88|2784.93|2784.93|2784.32|2784.32|0
1629725280000|2021-08-23 13:28:00|2784.92|2784.92|2785.25|2785.25|2785.3|2785.3|2784.92|2784.92|0
1629725290000|2021-08-23 13:28:10|2785.24|2785.24|2785.77|2785.77|2785.77|2785.77|2785.24|2785.24|0
1629725300000|2021-08-23 13:28:20|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|0
1629725310000|2021-08-23 13:28:30|2785.99|2785.99|2786.2|2786.2|2786.2|2786.2|2785.99|2785.99|0
1629725320000|2021-08-23 13:28:40|2786.15|2786.15|2786.33|2786.33|2786.33|2786.33|2786.15|2786.15|0
1629725340000|2021-08-23 13:29:00|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1629725360000|2021-08-23 13:29:20|2786.24|2786.24|2786.25|2786.25|2786.25|2786.25|2786.24|2786.24|0
1629725370000|2021-08-23 13:29:30|2786.2|2786.2|2785.66|2785.66|2786.2|2786.2|2785.66|2785.66|0
1629725380000|2021-08-23 13:29:40|2785.49|2785.49|2785.66|2785.66|2785.66|2785.66|2785.49|2785.49|0
1629725390000|2021-08-23 13:29:50|2785.6|2785.6|2786.64|2786.64|2786.64|2786.64|2785.6|2785.6|0
1629725400000|2021-08-23 13:30:00|2786.53|2786.53|2789.21|2789.21|2789.38|2789.38|2786.22|2786.22|0
1629725410000|2021-08-23 13:30:10|2789.16|2789.16|2790.72|2790.72|2790.83|2790.83|2788.81|2788.81|0
1629725420000|2021-08-23 13:30:20|2790.56|2790.56|2792.86|2792.86|2793.25|2793.25|2790.56|2790.56|0
1629725430000|2021-08-23 13:30:30|2792.98|2792.98|2794|2794|2794|2794|2792.59|2792.59|0
1629725440000|2021-08-23 13:30:40|2793.95|2793.95|2793.22|2793.22|2794.37|2794.37|2792.93|2792.93|0
1629725450000|2021-08-23 13:30:50|2792.93|2792.93|2792.79|2792.79|2793.18|2793.18|2792.79|2792.79|0
1629725460000|2021-08-23 13:31:00|2792.62|2792.62|2792.1|2792.1|2792.62|2792.62|2791.72|2791.72|0
1629725470000|2021-08-23 13:31:10|2792.27|2792.27|2792.92|2792.92|2792.97|2792.97|2792.27|2792.27|0
1629725480000|2021-08-23 13:31:20|2792.97|2792.97|2793.86|2793.86|2793.86|2793.86|2792.97|2792.97|0
1629725490000|2021-08-23 13:31:30|2793.99|2793.99|2794.35|2794.35|2794.35|2794.35|2793.99|2793.99|0
1629725500000|2021-08-23 13:31:40|2794.4|2794.4|2794.85|2794.85|2795.35|2795.35|2794.3|2794.3|0
1629725510000|2021-08-23 13:31:50|2794.8|2794.8|2794.02|2794.02|2794.8|2794.8|2793.69|2793.69|0
1629725520000|2021-08-23 13:32:00|2794.49|2794.49|2795.54|2795.54|2796.21|2796.21|2794.46|2794.46|0
1629725530000|2021-08-23 13:32:10|2795.69|2795.69|2796.25|2796.25|2797.02|2797.02|2795.69|2795.69|0
1629725540000|2021-08-23 13:32:20|2796.58|2796.58|2796.36|2796.36|2796.8|2796.8|2796.3|2796.3|0
1629725550000|2021-08-23 13:32:30|2796.13|2796.13|2795.85|2795.85|2796.29|2796.29|2795.63|2795.63|0
1629725560000|2021-08-23 13:32:40|2795.76|2795.76|2793.94|2793.94|2795.76|2795.76|2793.45|2793.45|0
1629725570000|2021-08-23 13:32:50|2793.82|2793.82|2793.11|2793.11|2793.88|2793.88|2793.11|2793.11|0
1629725580000|2021-08-23 13:33:00|2793.07|2793.07|2791.92|2791.92|2793.07|2793.07|2791.75|2791.75|0
1629725590000|2021-08-23 13:33:10|2792.15|2792.15|2793.78|2793.78|2793.9|2793.9|2792.15|2792.15|0
1629725600000|2021-08-23 13:33:20|2793.62|2793.62|2793.18|2793.18|2793.62|2793.62|2792.79|2792.79|0
1629725610000|2021-08-23 13:33:30|2793.01|2793.01|2793.02|2793.02|2793.51|2793.51|2793.01|2793.01|0
1629725620000|2021-08-23 13:33:40|2792.84|2792.84|2793.13|2793.13|2793.13|2793.13|2792.84|2792.84|0
1629725630000|2021-08-23 13:33:50|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|2793.07|0
1629725640000|2021-08-23 13:34:00|2792.9|2792.9|2796.33|2796.33|2796.61|2796.61|2792.9|2792.9|0
1629725650000|2021-08-23 13:34:10|2796.04|2796.04|2796.18|2796.18|2796.24|2796.24|2796.04|2796.04|0
1629725660000|2021-08-23 13:34:20|2796.35|2796.35|2796.15|2796.15|2796.48|2796.48|2796.15|2796.15|0
1629725670000|2021-08-23 13:34:30|2795.81|2795.81|2794.08|2794.08|2795.81|2795.81|2794.08|2794.08|0
1629725680000|2021-08-23 13:34:40|2794.04|2794.04|2793.83|2793.83|2794.16|2794.16|2793.83|2793.83|0
1629725690000|2021-08-23 13:34:50|2793.85|2793.85|2792.76|2792.76|2793.9|2793.9|2792.76|2792.76|0
1629725700000|2021-08-23 13:35:00|2792.93|2792.93|2794.75|2794.75|2795.03|2795.03|2792.93|2792.93|0
1629725710000|2021-08-23 13:35:10|2794.81|2794.81|2794.99|2794.99|2795.35|2795.35|2794.81|2794.81|0
1629725720000|2021-08-23 13:35:20|2794.93|2794.93|2795.55|2795.55|2795.55|2795.55|2794.81|2794.81|0
1629725730000|2021-08-23 13:35:30|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|2795.6|0
1629725740000|2021-08-23 13:35:40|2795.44|2795.44|2795.38|2795.38|2795.44|2795.44|2794.99|2794.99|0
1629725750000|2021-08-23 13:35:50|2795.54|2795.54|2795.76|2795.76|2795.76|2795.76|2795.54|2795.54|0
1629725760000|2021-08-23 13:36:00|2795.98|2795.98|2796.49|2796.49|2796.82|2796.82|2795.9|2795.9|0
1629725770000|2021-08-23 13:36:10|2796.54|2796.54|2796.15|2796.15|2796.54|2796.54|2795.82|2795.82|0
1629725780000|2021-08-23 13:36:20|2796.12|2796.12|2796.14|2796.14|2796.14|2796.14|2796.12|2796.12|0
1629725790000|2021-08-23 13:36:30|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|2796.03|0
1629725800000|2021-08-23 13:36:40|2796.19|2796.19|2796.42|2796.42|2796.42|2796.42|2796.03|2796.03|0
1629725810000|2021-08-23 13:36:50|2796.21|2796.21|2795.28|2795.28|2796.21|2796.21|2795.28|2795.28|0
1629725820000|2021-08-23 13:37:00|2795.2|2795.2|2794.63|2794.63|2795.64|2795.64|2794.63|2794.63|0
1629725830000|2021-08-23 13:37:10|2794.57|2794.57|2793.21|2793.21|2794.57|2794.57|2793.21|2793.21|0
1629725840000|2021-08-23 13:37:20|2793.2|2793.2|2792.41|2792.41|2793.2|2793.2|2792.41|2792.41|0
1629725850000|2021-08-23 13:37:30|2792.47|2792.47|2792.41|2792.41|2792.52|2792.52|2792.41|2792.41|0
1629725860000|2021-08-23 13:37:40|2791.92|2791.92|2792.42|2792.42|2792.42|2792.42|2791.92|2791.92|0
1629725880000|2021-08-23 13:38:00|2792.46|2792.46|2792.35|2792.35|2792.46|2792.46|2792.18|2792.18|0
1629725890000|2021-08-23 13:38:10|2792.71|2792.71|2793.98|2793.98|2793.98|2793.98|2792.71|2792.71|0
1629725910000|2021-08-23 13:38:30|2793.48|2793.48|2793.06|2793.06|2793.48|2793.48|2793.06|2793.06|0
1629725920000|2021-08-23 13:38:40|2793.12|2793.12|2793.45|2793.45|2793.84|2793.84|2793.12|2793.12|0
1629725930000|2021-08-23 13:38:50|2793.62|2793.62|2793.64|2793.64|2793.64|2793.64|2793.62|2793.62|0
1629725940000|2021-08-23 13:39:00|2793.6|2793.6|2793.59|2793.59|2793.6|2793.6|2793.48|2793.48|0
1629725960000|2021-08-23 13:39:20|2793.54|2793.54|2792.63|2792.63|2793.54|2793.54|2792.46|2792.46|0
1629725970000|2021-08-23 13:39:30|2792.3|2792.3|2793.17|2793.17|2793.17|2793.17|2792.3|2792.3|0
1629725980000|2021-08-23 13:39:40|2793.67|2793.67|2794.07|2794.07|2794.07|2794.07|2793.67|2793.67|0
1629725990000|2021-08-23 13:39:50|2793.96|2793.96|2793.8|2793.8|2793.96|2793.96|2793.8|2793.8|0
1629726000000|2021-08-23 13:40:00|2793.96|2793.96|2793.81|2793.81|2794.13|2794.13|2793.64|2793.64|0
1629726020000|2021-08-23 13:40:20|2793.98|2793.98|2795.81|2795.81|2795.93|2795.93|2793.9|2793.9|0
1629726030000|2021-08-23 13:40:30|2795.85|2795.85|2795.97|2795.97|2796.01|2796.01|2795.85|2795.85|0
1629726040000|2021-08-23 13:40:40|2795.98|2795.98|2796.07|2796.07|2796.07|2796.07|2795.98|2795.98|0
1629726050000|2021-08-23 13:40:50|2795.74|2795.74|2795.68|2795.68|2795.74|2795.74|2795.4|2795.4|0
1629726060000|2021-08-23 13:41:00|2795.18|2795.18|2794.28|2794.28|2795.18|2795.18|2794.28|2794.28|0
1629726070000|2021-08-23 13:41:10|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|0
1629726080000|2021-08-23 13:41:20|2794.07|2794.07|2794.28|2794.28|2794.32|2794.32|2794.07|2794.07|0
1629726100000|2021-08-23 13:41:40|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|2794.44|0
1629726110000|2021-08-23 13:41:50|2794.53|2794.53|2794.53|2794.53|2794.53|2794.53|2794.42|2794.42|0
1629726120000|2021-08-23 13:42:00|2793.86|2793.86|2794.03|2794.03|2794.03|2794.03|2793.86|2793.86|0
1629726140000|2021-08-23 13:42:20|2793.99|2793.99|2793.88|2793.88|2793.99|2793.99|2793.21|2793.21|0
1629726150000|2021-08-23 13:42:30|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|2793.83|0
1629726170000|2021-08-23 13:42:50|2793.76|2793.76|2793.82|2793.82|2794.1|2794.1|2793.65|2793.65|0
1629726180000|2021-08-23 13:43:00|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|2793.99|0
1629726200000|2021-08-23 13:43:20|2794.3|2794.3|2794.14|2794.14|2794.47|2794.47|2794.14|2794.14|0
1629726210000|2021-08-23 13:43:30|2794.25|2794.25|2794.13|2794.13|2794.25|2794.25|2794.13|2794.13|0
1629726220000|2021-08-23 13:43:40|2794.47|2794.47|2794.42|2794.42|2795.24|2795.24|2794.42|2794.42|0
1629726230000|2021-08-23 13:43:50|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|2794.15|0
1629726240000|2021-08-23 13:44:00|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|0
1629726250000|2021-08-23 13:44:10|2793.76|2793.76|2793.55|2793.55|2793.76|2793.76|2793.55|2793.55|0
1629726260000|2021-08-23 13:44:20|2793.51|2793.51|2793.06|2793.06|2793.51|2793.51|2793.06|2793.06|0
1629726270000|2021-08-23 13:44:30|2792.89|2792.89|2792.6|2792.6|2792.89|2792.89|2792.6|2792.6|0
1629726280000|2021-08-23 13:44:40|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|2792.49|0
1629726290000|2021-08-23 13:44:50|2792.32|2792.32|2792.54|2792.54|2792.54|2792.54|2792.32|2792.32|0
1629726300000|2021-08-23 13:45:00|2792.5|2792.5|2790.16|2790.16|2792.5|2792.5|2789.74|2789.74|0
1629726310000|2021-08-23 13:45:10|2790|2790|2789.7|2789.7|2790.01|2790.01|2789.68|2789.68|0
1629726320000|2021-08-23 13:45:20|2789.53|2789.53|2788.54|2788.54|2789.53|2789.53|2788.54|2788.54|0
1629726330000|2021-08-23 13:45:30|2788.48|2788.48|2788.46|2788.46|2788.48|2788.48|2788.46|2788.46|0
1629726340000|2021-08-23 13:45:40|2788.42|2788.42|2787.65|2787.65|2788.42|2788.42|2787.64|2787.64|0
1629726350000|2021-08-23 13:45:50|2787.63|2787.63|2787.74|2787.74|2788.35|2788.35|2787.63|2787.63|0
1629726360000|2021-08-23 13:46:00|2787.96|2787.96|2788.53|2788.53|2788.53|2788.53|2787.79|2787.79|0
1629726370000|2021-08-23 13:46:10|2788.67|2788.67|2788.6|2788.6|2788.82|2788.82|2788.6|2788.6|0
1629726380000|2021-08-23 13:46:20|2788.43|2788.43|2788.82|2788.82|2788.82|2788.82|2788.26|2788.26|0
1629726390000|2021-08-23 13:46:30|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1629726400000|2021-08-23 13:46:40|2788.17|2788.17|2787.93|2787.93|2788.17|2788.17|2787.84|2787.84|0
1629726410000|2021-08-23 13:46:50|2787.84|2787.84|2787.35|2787.35|2787.84|2787.84|2787.35|2787.35|0
1629726420000|2021-08-23 13:47:00|2787.31|2787.31|2787.42|2787.42|2787.42|2787.42|2787.31|2787.31|0
1629726430000|2021-08-23 13:47:10|2787.36|2787.36|2786.97|2786.97|2787.36|2787.36|2786.97|2786.97|0
1629726440000|2021-08-23 13:47:20|2786.74|2786.74|2786.9|2786.9|2786.9|2786.9|2786.74|2786.74|0
1629726450000|2021-08-23 13:47:30|2786.96|2786.96|2787.41|2787.41|2787.41|2787.41|2786.96|2786.96|0
1629726460000|2021-08-23 13:47:40|2787.58|2787.58|2788.43|2788.43|2788.43|2788.43|2787.58|2787.58|0
1629726470000|2021-08-23 13:47:50|2788.47|2788.47|2789.78|2789.78|2789.78|2789.78|2788.47|2788.47|0
1629726480000|2021-08-23 13:48:00|2789.84|2789.84|2789.51|2789.51|2789.84|2789.84|2789.51|2789.51|0
1629726490000|2021-08-23 13:48:10|2789.47|2789.47|2788.8|2788.8|2789.47|2789.47|2788.8|2788.8|0
1629726500000|2021-08-23 13:48:20|2788.57|2788.57|2788.58|2788.58|2788.75|2788.75|2788.57|2788.57|0
1629726510000|2021-08-23 13:48:30|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|0
1629726520000|2021-08-23 13:48:40|2788.91|2788.91|2789.02|2789.02|2789.08|2789.08|2788.91|2788.91|0
1629726530000|2021-08-23 13:48:50|2789.1|2789.1|2789.06|2789.06|2789.1|2789.1|2789.06|2789.06|0
1629726540000|2021-08-23 13:49:00|2789.02|2789.02|2788.97|2788.97|2789.02|2789.02|2788.97|2788.97|0
1629726550000|2021-08-23 13:49:10|2788.8|2788.8|2788.97|2788.97|2788.97|2788.97|2788.8|2788.8|0
1629726560000|2021-08-23 13:49:20|2789.08|2789.08|2789.49|2789.49|2789.49|2789.49|2789.08|2789.08|0
1629726570000|2021-08-23 13:49:30|2789.44|2789.44|2788.82|2788.82|2789.52|2789.52|2788.82|2788.82|0
1629726580000|2021-08-23 13:49:40|2788.99|2788.99|2789.66|2789.66|2789.66|2789.66|2788.99|2788.99|0
1629726590000|2021-08-23 13:49:50|2789.82|2789.82|2790.01|2790.01|2790.01|2790.01|2789.82|2789.82|0
1629726600000|2021-08-23 13:50:00|2790.05|2790.05|2789.93|2789.93|2790.05|2790.05|2789.72|2789.72|0
1629726610000|2021-08-23 13:50:10|2790.1|2790.1|2790.21|2790.21|2790.21|2790.21|2790.1|2790.1|0
1629726620000|2021-08-23 13:50:20|2790.96|2790.96|2791.02|2791.02|2791.02|2791.02|2790.46|2790.46|0
1629726630000|2021-08-23 13:50:30|2791.04|2791.04|2792.4|2792.4|2792.4|2792.4|2791.04|2791.04|0
1629726640000|2021-08-23 13:50:40|2792.58|2792.58|2792.41|2792.41|2792.69|2792.69|2792.07|2792.07|0
1629726650000|2021-08-23 13:50:50|2792.46|2792.46|2791.58|2791.58|2792.46|2792.46|2791.47|2791.47|0
1629726670000|2021-08-23 13:51:10|2791.66|2791.66|2792.07|2792.07|2792.07|2792.07|2791.66|2791.66|0
1629726680000|2021-08-23 13:51:20|2792.56|2792.56|2793.35|2793.35|2793.35|2793.35|2792.56|2792.56|0
1629726690000|2021-08-23 13:51:30|2793.39|2793.39|2793.77|2793.77|2794.17|2794.17|2793.39|2793.39|0
1629726700000|2021-08-23 13:51:40|2793.72|2793.72|2793.7|2793.7|2793.72|2793.72|2793.68|2793.68|0
1629726710000|2021-08-23 13:51:50|2793.72|2793.72|2794.05|2794.05|2794.05|2794.05|2793.72|2793.72|0
1629726720000|2021-08-23 13:52:00|2794.22|2794.22|2794.22|2794.22|2794.28|2794.28|2794.22|2794.22|0
1629726730000|2021-08-23 13:52:10|2794.38|2794.38|2794|2794|2794.38|2794.38|2793.83|2793.83|0
1629726740000|2021-08-23 13:52:20|2793.89|2793.89|2793.7|2793.7|2793.89|2793.89|2793.7|2793.7|0
1629726750000|2021-08-23 13:52:30|2793.81|2793.81|2794.53|2794.53|2794.64|2794.64|2793.81|2793.81|0
1629726760000|2021-08-23 13:52:40|2794.86|2794.86|2794.68|2794.68|2794.86|2794.86|2794.53|2794.53|0
1629726770000|2021-08-23 13:52:50|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|2794.52|0
1629726780000|2021-08-23 13:53:00|2794.4|2794.4|2793.96|2793.96|2794.4|2794.4|2793.46|2793.46|0
1629726790000|2021-08-23 13:53:10|2793.98|2793.98|2793.98|2793.98|2794.09|2794.09|2793.98|2793.98|0
1629726800000|2021-08-23 13:53:20|2793.94|2793.94|2793.64|2793.64|2793.94|2793.94|2793.64|2793.64|0
1629726810000|2021-08-23 13:53:30|2793.81|2793.81|2794.69|2794.69|2794.69|2794.69|2793.81|2793.81|0
1629726820000|2021-08-23 13:53:40|2794.36|2794.36|2794.53|2794.53|2794.53|2794.53|2794.36|2794.36|0
1629726830000|2021-08-23 13:53:50|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|0
1629726840000|2021-08-23 13:54:00|2794.45|2794.45|2794.69|2794.69|2794.69|2794.69|2794.45|2794.45|0
1629726850000|2021-08-23 13:54:10|2795.29|2795.29|2796.18|2796.18|2796.23|2796.23|2795.29|2795.29|0
1629726870000|2021-08-23 13:54:30|2796.07|2796.07|2795.9|2795.9|2796.07|2796.07|2795.9|2795.9|0
1629726880000|2021-08-23 13:54:40|2796.24|2796.24|2796.4|2796.4|2796.4|2796.4|2796.24|2796.24|0
1629726890000|2021-08-23 13:54:50|2796.35|2796.35|2795.68|2795.68|2796.35|2796.35|2795.68|2795.68|0
1629726900000|2021-08-23 13:55:00|2795.73|2795.73|2796.27|2796.27|2796.27|2796.27|2795.73|2795.73|0
1629726910000|2021-08-23 13:55:10|2796.94|2796.94|2797.23|2797.23|2797.23|2797.23|2796.94|2796.94|0
1629726920000|2021-08-23 13:55:20|2797.01|2797.01|2796.85|2796.85|2797.01|2797.01|2796.85|2796.85|0
1629726930000|2021-08-23 13:55:30|2797.01|2797.01|2796.84|2796.84|2797.01|2797.01|2796.84|2796.84|0
1629726940000|2021-08-23 13:55:40|2796.88|2796.88|2796.84|2796.84|2796.88|2796.88|2796.84|2796.84|0
1629726950000|2021-08-23 13:55:50|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1629726960000|2021-08-23 13:56:00|2796.41|2796.41|2796.24|2796.24|2796.41|2796.41|2796.24|2796.24|0
1629726970000|2021-08-23 13:56:10|2796.08|2796.08|2795.56|2795.56|2796.08|2796.08|2795.56|2795.56|0
1629726980000|2021-08-23 13:56:20|2795.15|2795.15|2794.91|2794.91|2795.15|2795.15|2794.91|2794.91|0
1629726990000|2021-08-23 13:56:30|2794.69|2794.69|2794.97|2794.97|2795.08|2795.08|2794.69|2794.69|0
1629727000000|2021-08-23 13:56:40|2794.64|2794.64|2794.16|2794.16|2794.64|2794.64|2794.13|2794.13|0
1629727010000|2021-08-23 13:56:50|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|0
1629727020000|2021-08-23 13:57:00|2794.27|2794.27|2794.12|2794.12|2794.48|2794.48|2794.12|2794.12|0
1629727030000|2021-08-23 13:57:10|2793.55|2793.55|2793.88|2793.88|2793.88|2793.88|2793.55|2793.55|0
1629727040000|2021-08-23 13:57:20|2793.86|2793.86|2793.57|2793.57|2793.88|2793.88|2793.55|2793.55|0
1629727050000|2021-08-23 13:57:30|2793.49|2793.49|2793.75|2793.75|2793.75|2793.75|2793.43|2793.43|0
1629727060000|2021-08-23 13:57:40|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.62|2793.62|0
1629727070000|2021-08-23 13:57:50|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|2793.85|0
1629727080000|2021-08-23 13:58:00|2794.21|2794.21|2795.55|2795.55|2795.55|2795.55|2794.21|2794.21|0
1629727090000|2021-08-23 13:58:10|2795.66|2795.66|2796.5|2796.5|2796.83|2796.83|2795.66|2795.66|0
1629727100000|2021-08-23 13:58:20|2796.44|2796.44|2796.61|2796.61|2796.61|2796.61|2796.27|2796.27|0
1629727110000|2021-08-23 13:58:30|2796.11|2796.11|2795.78|2795.78|2796.11|2796.11|2795.56|2795.56|0
1629727120000|2021-08-23 13:58:40|2795.67|2795.67|2795.23|2795.23|2795.67|2795.67|2795.23|2795.23|0
1629727130000|2021-08-23 13:58:50|2795.73|2795.73|2795.57|2795.57|2795.73|2795.73|2795.4|2795.4|0
1629727140000|2021-08-23 13:59:00|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|2795.62|0
1629727150000|2021-08-23 13:59:10|2795.63|2795.63|2795.58|2795.58|2795.64|2795.64|2795.58|2795.58|0
1629727160000|2021-08-23 13:59:20|2795.53|2795.53|2795.25|2795.25|2795.53|2795.53|2795.25|2795.25|0
1629727170000|2021-08-23 13:59:30|2795.09|2795.09|2794.72|2794.72|2795.09|2795.09|2794.72|2794.72|0
1629727180000|2021-08-23 13:59:40|2794.61|2794.61|2794.51|2794.51|2794.68|2794.68|2794.35|2794.35|0
1629727190000|2021-08-23 13:59:50|2794.57|2794.57|2794.5|2794.5|2794.73|2794.73|2794.5|2794.5|0
1629727200000|2021-08-23 14:00:00|2794.67|2794.67|2795.83|2795.83|2796.01|2796.01|2794.67|2794.67|0
1629727210000|2021-08-23 14:00:10|2795.94|2795.94|2795.78|2795.78|2795.94|2795.94|2795.78|2795.78|0
1629727220000|2021-08-23 14:00:20|2795.89|2795.89|2796.08|2796.08|2796.41|2796.41|2795.89|2795.89|0
1629727230000|2021-08-23 14:00:30|2796.12|2796.12|2797.55|2797.55|2797.55|2797.55|2796.12|2796.12|0
1629727240000|2021-08-23 14:00:40|2797.39|2797.39|2795.59|2795.59|2797.39|2797.39|2795.59|2795.59|0
1629727250000|2021-08-23 14:00:50|2795.12|2795.12|2794.73|2794.73|2795.12|2795.12|2794.73|2794.73|0
1629727260000|2021-08-23 14:01:00|2794.56|2794.56|2795.53|2795.53|2795.53|2795.53|2794.23|2794.23|0
1629727270000|2021-08-23 14:01:10|2795.25|2795.25|2795.59|2795.59|2795.59|2795.59|2795.25|2795.25|0
1629727280000|2021-08-23 14:01:20|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|0
1629727290000|2021-08-23 14:01:30|2795.92|2795.92|2795.95|2795.95|2795.95|2795.95|2795.92|2795.92|0
1629727300000|2021-08-23 14:01:40|2796.01|2796.01|2795.84|2795.84|2796.01|2796.01|2795.84|2795.84|0
1629727310000|2021-08-23 14:01:50|2795.51|2795.51|2795.95|2795.95|2795.95|2795.95|2795.44|2795.44|0
1629727320000|2021-08-23 14:02:00|2796.03|2796.03|2796.81|2796.81|2796.81|2796.81|2796.03|2796.03|0
1629727330000|2021-08-23 14:02:10|2796.89|2796.89|2797.06|2797.06|2797.06|2797.06|2796.89|2796.89|0
1629727340000|2021-08-23 14:02:20|2796.73|2796.73|2797.06|2797.06|2797.06|2797.06|2796.73|2796.73|0
1629727350000|2021-08-23 14:02:30|2797.05|2797.05|2796.77|2796.77|2797.05|2797.05|2796.77|2796.77|0
1629727360000|2021-08-23 14:02:40|2796.83|2796.83|2796.28|2796.28|2796.83|2796.83|2796.28|2796.28|0
1629727370000|2021-08-23 14:02:50|2796.61|2796.61|2796.67|2796.67|2796.67|2796.67|2796.61|2796.61|0
1629727380000|2021-08-23 14:03:00|2796.84|2796.84|2796.95|2796.95|2796.95|2796.95|2796.84|2796.84|0
1629727390000|2021-08-23 14:03:10|2797|2797|2797|2797|2797|2797|2797|2797|0
1629727400000|2021-08-23 14:03:20|2797.23|2797.23|2797.34|2797.34|2797.34|2797.34|2797.23|2797.23|0
1629727410000|2021-08-23 14:03:30|2797.23|2797.23|2797.4|2797.4|2797.4|2797.4|2797.23|2797.23|0
1629727420000|2021-08-23 14:03:40|2797.28|2797.28|2796.56|2796.56|2797.28|2797.28|2796.56|2796.56|0
1629727430000|2021-08-23 14:03:50|2796.04|2796.04|2794.64|2794.64|2796.04|2796.04|2794.63|2794.63|0
1629727440000|2021-08-23 14:04:00|2794.68|2794.68|2794.4|2794.4|2794.68|2794.68|2794.4|2794.4|0
1629727450000|2021-08-23 14:04:10|2794.51|2794.51|2794.66|2794.66|2794.66|2794.66|2794.51|2794.51|0
1629727460000|2021-08-23 14:04:20|2794.44|2794.44|2793.17|2793.17|2794.44|2794.44|2793.06|2793.06|0
1629727470000|2021-08-23 14:04:30|2793.21|2793.21|2792.98|2792.98|2793.21|2793.21|2792.98|2792.98|0
1629727480000|2021-08-23 14:04:40|2792.97|2792.97|2792.75|2792.75|2792.97|2792.97|2792.75|2792.75|0
1629727490000|2021-08-23 14:04:50|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|0
1629727500000|2021-08-23 14:05:00|2793|2793|2792.47|2792.47|2793|2793|2792.47|2792.47|0
1629727510000|2021-08-23 14:05:10|2792.45|2792.45|2791.57|2791.57|2792.45|2792.45|2791.57|2791.57|0
1629727520000|2021-08-23 14:05:20|2791.54|2791.54|2791.64|2791.64|2791.64|2791.64|2791.54|2791.54|0
1629727530000|2021-08-23 14:05:30|2791.97|2791.97|2792.44|2792.44|2792.44|2792.44|2791.97|2791.97|0
1629727540000|2021-08-23 14:05:40|2792.5|2792.5|2792.61|2792.61|2792.61|2792.61|2792.45|2792.45|0
1629727550000|2021-08-23 14:05:50|2792.45|2792.45|2792.26|2792.26|2792.45|2792.45|2792.26|2792.26|0
1629727560000|2021-08-23 14:06:00|2792.13|2792.13|2791.39|2791.39|2792.13|2792.13|2791.17|2791.17|0
1629727570000|2021-08-23 14:06:10|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|0
1629727580000|2021-08-23 14:06:20|2791.77|2791.77|2791.78|2791.78|2791.82|2791.82|2791.74|2791.74|0
1629727590000|2021-08-23 14:06:30|2791.95|2791.95|2792.45|2792.45|2792.45|2792.45|2791.95|2791.95|0
1629727600000|2021-08-23 14:06:40|2792.51|2792.51|2792.54|2792.54|2792.62|2792.62|2792.45|2792.45|0
1629727610000|2021-08-23 14:06:50|2792.48|2792.48|2791.91|2791.91|2792.48|2792.48|2791.91|2791.91|0
1629727620000|2021-08-23 14:07:00|2791.89|2791.89|2791.67|2791.67|2792.06|2792.06|2791.67|2791.67|0
1629727640000|2021-08-23 14:07:20|2791.56|2791.56|2791.36|2791.36|2791.56|2791.56|2791.36|2791.36|0
1629727650000|2021-08-23 14:07:30|2791.02|2791.02|2790.98|2790.98|2791.02|2791.02|2790.98|2790.98|0
1629727660000|2021-08-23 14:07:40|2790.97|2790.97|2791.12|2791.12|2791.24|2791.24|2790.96|2790.96|0
1629727670000|2021-08-23 14:07:50|2790.96|2790.96|2790.33|2790.33|2790.96|2790.96|2790.33|2790.33|0
1629727680000|2021-08-23 14:08:00|2790.44|2790.44|2790.05|2790.05|2790.44|2790.44|2790.05|2790.05|0
1629727690000|2021-08-23 14:08:10|2790.01|2790.01|2789.09|2789.09|2790.01|2790.01|2789.09|2789.09|0
1629727700000|2021-08-23 14:08:20|2789.05|2789.05|2788.91|2788.91|2789.05|2789.05|2788.91|2788.91|0
1629727710000|2021-08-23 14:08:30|2788.95|2788.95|2789.31|2789.31|2789.31|2789.31|2788.95|2788.95|0
1629727720000|2021-08-23 14:08:40|2789.47|2789.47|2790.08|2790.08|2790.08|2790.08|2789.47|2789.47|0
1629727730000|2021-08-23 14:08:50|2790.14|2790.14|2790.25|2790.25|2790.3|2790.3|2790.14|2790.14|0
1629727740000|2021-08-23 14:09:00|2790.36|2790.36|2790.25|2790.25|2790.41|2790.41|2790.25|2790.25|0
1629727750000|2021-08-23 14:09:10|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|0
1629727760000|2021-08-23 14:09:20|2789.86|2789.86|2789.63|2789.63|2789.86|2789.86|2789.63|2789.63|0
1629727770000|2021-08-23 14:09:30|2789.46|2789.46|2789|2789|2789.46|2789.46|2789|2789|0
1629727780000|2021-08-23 14:09:40|2789.01|2789.01|2788.23|2788.23|2789.01|2789.01|2788.02|2788.02|0
1629727790000|2021-08-23 14:09:50|2788.18|2788.18|2788.34|2788.34|2788.34|2788.34|2788.12|2788.12|0
1629727800000|2021-08-23 14:10:00|2788.68|2788.68|2789.42|2789.42|2789.42|2789.42|2788.68|2788.68|0
1629727810000|2021-08-23 14:10:10|2789.43|2789.43|2789.13|2789.13|2789.46|2789.46|2789.08|2789.08|0
1629727820000|2021-08-23 14:10:20|2789.3|2789.3|2788.99|2788.99|2789.3|2789.3|2788.99|2788.99|0
1629727830000|2021-08-23 14:10:30|2788.94|2788.94|2788.99|2788.99|2788.99|2788.99|2788.94|2788.94|0
1629727840000|2021-08-23 14:10:40|2789.05|2789.05|2789.09|2789.09|2789.09|2789.09|2788.99|2788.99|0
1629727850000|2021-08-23 14:10:50|2789.2|2789.2|2789.73|2789.73|2789.73|2789.73|2789.2|2789.2|0
1629727860000|2021-08-23 14:11:00|2789.88|2789.88|2790.19|2790.19|2790.19|2790.19|2789.88|2789.88|0
1629727870000|2021-08-23 14:11:10|2790.15|2790.15|2790.54|2790.54|2790.54|2790.54|2790.15|2790.15|0
1629727880000|2021-08-23 14:11:20|2790.48|2790.48|2790.54|2790.54|2790.54|2790.54|2790.48|2790.48|0
1629727890000|2021-08-23 14:11:30|2790.64|2790.64|2790.69|2790.69|2790.69|2790.69|2790.64|2790.64|0
1629727900000|2021-08-23 14:11:40|2790.86|2790.86|2790.58|2790.58|2790.86|2790.86|2790.58|2790.58|0
1629727910000|2021-08-23 14:11:50|2790.54|2790.54|2790.85|2790.85|2790.85|2790.85|2790.54|2790.54|0
1629727920000|2021-08-23 14:12:00|2791.02|2791.02|2791.16|2791.16|2791.16|2791.16|2791.02|2791.02|0
1629727930000|2021-08-23 14:12:10|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|0
1629727950000|2021-08-23 14:12:30|2791.16|2791.16|2791.86|2791.86|2791.86|2791.86|2791.16|2791.16|0
1629727960000|2021-08-23 14:12:40|2792.02|2792.02|2791.94|2791.94|2792.02|2792.02|2791.94|2791.94|0
1629727970000|2021-08-23 14:12:50|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1629727980000|2021-08-23 14:13:00|2791.66|2791.66|2791.84|2791.84|2791.84|2791.84|2791.66|2791.66|0
1629727990000|2021-08-23 14:13:10|2792.06|2792.06|2792.48|2792.48|2792.48|2792.48|2792.06|2792.06|0
1629728000000|2021-08-23 14:13:20|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|2792.81|0
1629728010000|2021-08-23 14:13:30|2793.04|2793.04|2792.86|2792.86|2793.1|2793.1|2792.86|2792.86|0
1629728020000|2021-08-23 14:13:40|2792.91|2792.91|2793.03|2793.03|2793.03|2793.03|2792.91|2792.91|0
1629728030000|2021-08-23 14:13:50|2792.98|2792.98|2793.09|2793.09|2793.09|2793.09|2792.98|2792.98|0
1629728050000|2021-08-23 14:14:10|2793.17|2793.17|2793.27|2793.27|2793.27|2793.27|2793.17|2793.17|0
1629728080000|2021-08-23 14:14:40|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|0
1629728090000|2021-08-23 14:14:50|2793.27|2793.27|2793.27|2793.27|2793.32|2793.32|2793.27|2793.27|0
1629728100000|2021-08-23 14:15:00|2793.43|2793.43|2794.19|2794.19|2794.19|2794.19|2793.43|2793.43|0
1629728110000|2021-08-23 14:15:10|2794.24|2794.24|2794.23|2794.23|2794.24|2794.24|2794.19|2794.19|0
1629728120000|2021-08-23 14:15:20|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|2794.24|0
1629728130000|2021-08-23 14:15:30|2794.4|2794.4|2794.58|2794.58|2794.58|2794.58|2794.4|2794.4|0
1629728140000|2021-08-23 14:15:40|2794.57|2794.57|2795.26|2795.26|2795.26|2795.26|2794.57|2794.57|0
1629728150000|2021-08-23 14:15:50|2795.27|2795.27|2795.29|2795.29|2795.29|2795.29|2795.27|2795.27|0
1629728160000|2021-08-23 14:16:00|2794.96|2794.96|2794.5|2794.5|2794.96|2794.96|2794.5|2794.5|0
1629728170000|2021-08-23 14:16:10|2794.39|2794.39|2794.3|2794.3|2794.39|2794.39|2794.13|2794.13|0
1629728180000|2021-08-23 14:16:20|2794.24|2794.24|2794.19|2794.19|2794.24|2794.24|2794.19|2794.19|0
1629728190000|2021-08-23 14:16:30|2794.13|2794.13|2794.49|2794.49|2794.49|2794.49|2794.13|2794.13|0
1629728210000|2021-08-23 14:16:50|2794.61|2794.61|2794.77|2794.77|2794.94|2794.94|2794.61|2794.61|0
1629728230000|2021-08-23 14:17:10|2794.94|2794.94|2795.11|2795.11|2795.11|2795.11|2794.94|2794.94|0
1629728240000|2021-08-23 14:17:20|2795.07|2795.07|2795.13|2795.13|2795.13|2795.13|2795.07|2795.07|0
1629728250000|2021-08-23 14:17:30|2795.15|2795.15|2796.55|2796.55|2796.55|2796.55|2795.15|2795.15|0
1629728260000|2021-08-23 14:17:40|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1629728270000|2021-08-23 14:17:50|2796.55|2796.55|2796.44|2796.44|2796.55|2796.55|2796.44|2796.44|0
1629728280000|2021-08-23 14:18:00|2796.21|2796.21|2796.07|2796.07|2796.27|2796.27|2796.07|2796.07|0
1629728290000|2021-08-23 14:18:10|2796.15|2796.15|2796.36|2796.36|2796.36|2796.36|2796.15|2796.15|0
1629728300000|2021-08-23 14:18:20|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|0
1629728310000|2021-08-23 14:18:30|2796.48|2796.48|2795.98|2795.98|2796.48|2796.48|2795.98|2795.98|0
1629728320000|2021-08-23 14:18:40|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|0
1629728330000|2021-08-23 14:18:50|2795.47|2795.47|2795.36|2795.36|2795.47|2795.47|2795.32|2795.32|0
1629728340000|2021-08-23 14:19:00|2795.47|2795.47|2795.71|2795.71|2795.71|2795.71|2795.47|2795.47|0
1629728350000|2021-08-23 14:19:10|2795.88|2795.88|2795.47|2795.47|2795.88|2795.88|2795.47|2795.47|0
1629728370000|2021-08-23 14:19:30|2795.42|2795.42|2794.87|2794.87|2795.42|2795.42|2794.87|2794.87|0
1629728380000|2021-08-23 14:19:40|2794.83|2794.83|2795.01|2795.01|2795.01|2795.01|2794.83|2794.83|0
1629728390000|2021-08-23 14:19:50|2794.95|2794.95|2794.84|2794.84|2794.95|2794.95|2794.84|2794.84|0
1629728400000|2021-08-23 14:20:00|2794.67|2794.67|2794.98|2794.98|2794.98|2794.98|2794.67|2794.67|0
1629728410000|2021-08-23 14:20:10|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|0
1629728420000|2021-08-23 14:20:20|2794.83|2794.83|2794.49|2794.49|2794.83|2794.83|2794.49|2794.49|0
1629728430000|2021-08-23 14:20:30|2794.32|2794.32|2793.89|2793.89|2794.32|2794.32|2793.89|2793.89|0
1629728440000|2021-08-23 14:20:40|2793.72|2793.72|2793.46|2793.46|2793.72|2793.72|2793.34|2793.34|0
1629728450000|2021-08-23 14:20:50|2793.32|2793.32|2792.8|2792.8|2793.32|2793.32|2792.75|2792.75|0
1629728460000|2021-08-23 14:21:00|2792.75|2792.75|2792.38|2792.38|2792.91|2792.91|2792.38|2792.38|0
1629728470000|2021-08-23 14:21:10|2792.36|2792.36|2791.62|2791.62|2792.36|2792.36|2791.62|2791.62|0
1629728480000|2021-08-23 14:21:20|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|0
1629728490000|2021-08-23 14:21:30|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1629728510000|2021-08-23 14:21:50|2790.9|2790.9|2791.52|2791.52|2791.52|2791.52|2790.86|2790.86|0
1629728520000|2021-08-23 14:22:00|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|0
1629728530000|2021-08-23 14:22:10|2791.85|2791.85|2792.01|2792.01|2792.01|2792.01|2791.85|2791.85|0
1629728540000|2021-08-23 14:22:20|2791.9|2791.9|2791.84|2791.84|2791.9|2791.9|2791.73|2791.73|0
1629728550000|2021-08-23 14:22:30|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|2791.8|0
1629728560000|2021-08-23 14:22:40|2791.47|2791.47|2791.48|2791.48|2791.48|2791.48|2791.46|2791.46|0
1629728570000|2021-08-23 14:22:50|2791.4|2791.4|2791.24|2791.24|2791.4|2791.4|2791.24|2791.24|0
1629728580000|2021-08-23 14:23:00|2791.3|2791.3|2791.63|2791.63|2791.63|2791.63|2791.3|2791.3|0
1629728620000|2021-08-23 14:23:40|2791.58|2791.58|2792.34|2792.34|2792.34|2792.34|2791.58|2791.58|0
1629728640000|2021-08-23 14:24:00|2792.39|2792.39|2792.48|2792.48|2792.48|2792.48|2792.39|2792.39|0
1629728650000|2021-08-23 14:24:10|2792.59|2792.59|2792.67|2792.67|2792.67|2792.67|2792.59|2792.59|0
1629728660000|2021-08-23 14:24:20|2792.84|2792.84|2792.68|2792.68|2792.84|2792.84|2792.68|2792.68|0
1629728670000|2021-08-23 14:24:30|2792.62|2792.62|2792.95|2792.95|2792.95|2792.95|2792.62|2792.62|0
1629728680000|2021-08-23 14:24:40|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|0
1629728690000|2021-08-23 14:24:50|2792.88|2792.88|2792.51|2792.51|2792.88|2792.88|2792.51|2792.51|0
1629728700000|2021-08-23 14:25:00|2792.5|2792.5|2792.55|2792.55|2792.55|2792.55|2792.5|2792.5|0
1629728710000|2021-08-23 14:25:10|2792.22|2792.22|2791.83|2791.83|2792.22|2792.22|2791.83|2791.83|0
1629728720000|2021-08-23 14:25:20|2791.78|2791.78|2791.15|2791.15|2791.78|2791.78|2791.09|2791.09|0
1629728730000|2021-08-23 14:25:30|2791.2|2791.2|2791.54|2791.54|2791.54|2791.54|2791.2|2791.2|0
1629728740000|2021-08-23 14:25:40|2791.6|2791.6|2791.48|2791.48|2791.6|2791.6|2791.48|2791.48|0
1629728750000|2021-08-23 14:25:50|2791.4|2791.4|2791.56|2791.56|2791.56|2791.56|2791.4|2791.4|0
1629728760000|2021-08-23 14:26:00|2791.62|2791.62|2791.81|2791.81|2791.81|2791.81|2791.62|2791.62|0
1629728770000|2021-08-23 14:26:10|2791.7|2791.7|2790.81|2790.81|2791.7|2791.7|2790.81|2790.81|0
1629728780000|2021-08-23 14:26:20|2790.7|2790.7|2790.42|2790.42|2790.7|2790.7|2790.42|2790.42|0
1629728790000|2021-08-23 14:26:30|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|0
1629728810000|2021-08-23 14:26:50|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|2790.24|0
1629728820000|2021-08-23 14:27:00|2790.3|2790.3|2790.45|2790.45|2790.45|2790.45|2790.3|2790.3|0
1629728830000|2021-08-23 14:27:10|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1629728840000|2021-08-23 14:27:20|2790.62|2790.62|2790.56|2790.56|2790.62|2790.62|2790.56|2790.56|0
1629728850000|2021-08-23 14:27:30|2790.51|2790.51|2789.61|2789.61|2790.51|2790.51|2789.61|2789.61|0
1629728870000|2021-08-23 14:27:50|2789.44|2789.44|2789.2|2789.2|2789.44|2789.44|2789.2|2789.2|0
1629728880000|2021-08-23 14:28:00|2788.58|2788.58|2788.47|2788.47|2788.59|2788.59|2788.47|2788.47|0
1629728890000|2021-08-23 14:28:10|2788.51|2788.51|2788.48|2788.48|2788.51|2788.51|2788.47|2788.47|0
1629728900000|2021-08-23 14:28:20|2788.65|2788.65|2788.61|2788.61|2788.65|2788.65|2788.61|2788.61|0
1629728910000|2021-08-23 14:28:30|2788.5|2788.5|2788.33|2788.33|2788.5|2788.5|2788.33|2788.33|0
1629728930000|2021-08-23 14:28:50|2788.39|2788.39|2788.19|2788.19|2788.39|2788.39|2788.19|2788.19|0
1629728940000|2021-08-23 14:29:00|2788.02|2788.02|2788.18|2788.18|2788.18|2788.18|2787.99|2787.99|0
1629728960000|2021-08-23 14:29:20|2788.23|2788.23|2788.12|2788.12|2788.23|2788.23|2787.79|2787.79|0
1629728970000|2021-08-23 14:29:30|2788.18|2788.18|2788.02|2788.02|2788.18|2788.18|2788.02|2788.02|0
1629728980000|2021-08-23 14:29:40|2788.07|2788.07|2788.17|2788.17|2788.17|2788.17|2788.07|2788.07|0
1629728990000|2021-08-23 14:29:50|2788.16|2788.16|2787.64|2787.64|2788.17|2788.17|2787.56|2787.56|0
1629729000000|2021-08-23 14:30:00|2787.75|2787.75|2788.3|2788.3|2788.35|2788.35|2787.75|2787.75|0
1629729010000|2021-08-23 14:30:10|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1629729020000|2021-08-23 14:30:20|2788.22|2788.22|2788.39|2788.39|2788.39|2788.39|2788.22|2788.22|0
1629729030000|2021-08-23 14:30:30|2788.61|2788.61|2787.07|2787.07|2788.61|2788.61|2787.07|2787.07|0
1629729040000|2021-08-23 14:30:40|2786.96|2786.96|2787.07|2787.07|2787.07|2787.07|2786.96|2786.96|0
1629729050000|2021-08-23 14:30:50|2787.01|2787.01|2787.18|2787.18|2787.18|2787.18|2787.01|2787.01|0
1629729060000|2021-08-23 14:31:00|2787.29|2787.29|2787.77|2787.77|2787.77|2787.77|2787.29|2787.29|0
1629729070000|2021-08-23 14:31:10|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|0
1629729080000|2021-08-23 14:31:20|2787.86|2787.86|2788.07|2788.07|2788.07|2788.07|2787.86|2787.86|0
1629729090000|2021-08-23 14:31:30|2788.23|2788.23|2788.54|2788.54|2788.54|2788.54|2788.23|2788.23|0
1629729100000|2021-08-23 14:31:40|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1629729110000|2021-08-23 14:31:50|2789.09|2789.09|2789.04|2789.04|2789.09|2789.09|2789.04|2789.04|0
1629729120000|2021-08-23 14:32:00|2788.59|2788.59|2788.38|2788.38|2788.59|2788.59|2788.38|2788.38|0
1629729140000|2021-08-23 14:32:20|2788.33|2788.33|2787.37|2787.37|2788.33|2788.33|2787.37|2787.37|0
1629729150000|2021-08-23 14:32:30|2787.43|2787.43|2787.15|2787.15|2787.44|2787.44|2787.15|2787.15|0
1629729160000|2021-08-23 14:32:40|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1629729170000|2021-08-23 14:32:50|2786.81|2786.81|2786.83|2786.83|2786.83|2786.83|2786.77|2786.77|0
1629729180000|2021-08-23 14:33:00|2786.77|2786.77|2785.97|2785.97|2786.77|2786.77|2785.97|2785.97|0
1629729190000|2021-08-23 14:33:10|2785.89|2785.89|2785.72|2785.72|2785.89|2785.89|2785.72|2785.72|0
1629729200000|2021-08-23 14:33:20|2785.78|2785.78|2786.35|2786.35|2786.35|2786.35|2785.78|2785.78|0
1629729210000|2021-08-23 14:33:30|2786.51|2786.51|2786.46|2786.46|2786.51|2786.51|2786.46|2786.46|0
1629729230000|2021-08-23 14:33:50|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|0
1629729240000|2021-08-23 14:34:00|2786.79|2786.79|2786.95|2786.95|2786.95|2786.95|2786.79|2786.79|0
1629729260000|2021-08-23 14:34:20|2787.11|2787.11|2786.95|2786.95|2787.11|2787.11|2786.95|2786.95|0
1629729270000|2021-08-23 14:34:30|2787.06|2787.06|2786.84|2786.84|2787.12|2787.12|2786.84|2786.84|0
1629729280000|2021-08-23 14:34:40|2786.95|2786.95|2786.95|2786.95|2786.95|2786.95|2786.9|2786.9|0
1629729290000|2021-08-23 14:34:50|2787.09|2787.09|2787.37|2787.37|2787.43|2787.43|2787.09|2787.09|0
1629729300000|2021-08-23 14:35:00|2787.32|2787.32|2787.13|2787.13|2787.32|2787.32|2787.13|2787.13|0
1629729310000|2021-08-23 14:35:10|2787.18|2787.18|2787.69|2787.69|2787.69|2787.69|2787.18|2787.18|0
1629729320000|2021-08-23 14:35:20|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|0
1629729330000|2021-08-23 14:35:30|2787.87|2787.87|2788.19|2788.19|2788.19|2788.19|2787.87|2787.87|0
1629729340000|2021-08-23 14:35:40|2788.22|2788.22|2788.54|2788.54|2788.54|2788.54|2788.18|2788.18|0
1629729350000|2021-08-23 14:35:50|2788.58|2788.58|2788.7|2788.7|2788.82|2788.82|2788.53|2788.53|0
1629729360000|2021-08-23 14:36:00|2788.87|2788.87|2789|2789|2789|2789|2788.87|2788.87|0
1629729370000|2021-08-23 14:36:10|2789.03|2789.03|2789.11|2789.11|2789.11|2789.11|2788.99|2788.99|0
1629729380000|2021-08-23 14:36:20|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|0
1629729390000|2021-08-23 14:36:30|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|2789.2|0
1629729400000|2021-08-23 14:36:40|2789.14|2789.14|2789.23|2789.23|2789.23|2789.23|2789.14|2789.14|0
1629729410000|2021-08-23 14:36:50|2789.28|2789.28|2790.1|2790.1|2790.1|2790.1|2789.28|2789.28|0
1629729420000|2021-08-23 14:37:00|2790.09|2790.09|2789.56|2789.56|2790.09|2790.09|2789.56|2789.56|0
1629729430000|2021-08-23 14:37:10|2789.73|2789.73|2790.06|2790.06|2790.06|2790.06|2789.73|2789.73|0
1629729440000|2021-08-23 14:37:20|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|0
1629729450000|2021-08-23 14:37:30|2790.26|2790.26|2791.38|2791.38|2791.38|2791.38|2790.26|2790.26|0
1629729460000|2021-08-23 14:37:40|2791.4|2791.4|2791.4|2791.4|2791.41|2791.41|2791.4|2791.4|0
1629729480000|2021-08-23 14:38:00|2791.06|2791.06|2790.83|2790.83|2791.34|2791.34|2790.83|2790.83|0
1629729490000|2021-08-23 14:38:10|2790.72|2790.72|2790.52|2790.52|2790.72|2790.72|2790.52|2790.52|0
1629729500000|2021-08-23 14:38:20|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1629729510000|2021-08-23 14:38:30|2790.52|2790.52|2790.68|2790.68|2790.68|2790.68|2790.52|2790.52|0
1629729520000|2021-08-23 14:38:40|2790.7|2790.7|2790.72|2790.72|2790.72|2790.72|2790.7|2790.7|0
1629729540000|2021-08-23 14:39:00|2790.71|2790.71|2790.77|2790.77|2790.77|2790.77|2790.71|2790.71|0
1629729550000|2021-08-23 14:39:10|2791.1|2791.1|2791.08|2791.08|2791.1|2791.1|2791.07|2791.07|0
1629729560000|2021-08-23 14:39:20|2791.07|2791.07|2791.01|2791.01|2791.07|2791.07|2791.01|2791.01|0
1629729570000|2021-08-23 14:39:30|2790.96|2790.96|2790.29|2790.29|2790.96|2790.96|2790.29|2790.29|0
1629729580000|2021-08-23 14:39:40|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|2790.26|0
1629729590000|2021-08-23 14:39:50|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|0
1629729600000|2021-08-23 14:40:00|2790.4|2790.4|2790.36|2790.36|2790.4|2790.4|2790.35|2790.35|0
1629729610000|2021-08-23 14:40:10|2790.53|2790.53|2791.22|2791.22|2791.22|2791.22|2790.53|2790.53|0
1629729630000|2021-08-23 14:40:30|2791.05|2791.05|2791.27|2791.27|2791.27|2791.27|2790.94|2790.94|0
1629729650000|2021-08-23 14:40:50|2790.94|2790.94|2790.95|2790.95|2790.95|2790.95|2790.94|2790.94|0
1629729660000|2021-08-23 14:41:00|2790.93|2790.93|2790.81|2790.81|2790.93|2790.93|2790.81|2790.81|0
1629729670000|2021-08-23 14:41:10|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|0
1629729680000|2021-08-23 14:41:20|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|0
1629729700000|2021-08-23 14:41:40|2790.76|2790.76|2791.31|2791.31|2791.31|2791.31|2790.76|2790.76|0
1629729710000|2021-08-23 14:41:50|2791.09|2791.09|2790.87|2790.87|2791.09|2791.09|2790.87|2790.87|0
1629729720000|2021-08-23 14:42:00|2790.81|2790.81|2790.91|2790.91|2790.91|2790.91|2790.81|2790.81|0
1629729730000|2021-08-23 14:42:10|2790.86|2790.86|2790.43|2790.43|2790.86|2790.86|2790.43|2790.43|0
1629729740000|2021-08-23 14:42:20|2790.34|2790.34|2790.33|2790.33|2790.34|2790.34|2790.33|2790.33|0
1629729750000|2021-08-23 14:42:30|2790.34|2790.34|2789.89|2789.89|2790.34|2790.34|2789.89|2789.89|0
1629729760000|2021-08-23 14:42:40|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1629729770000|2021-08-23 14:42:50|2789.78|2789.78|2788.9|2788.9|2789.78|2789.78|2788.9|2788.9|0
1629729780000|2021-08-23 14:43:00|2788.95|2788.95|2789.12|2789.12|2789.12|2789.12|2788.95|2788.95|0
1629729790000|2021-08-23 14:43:10|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|0
1629729800000|2021-08-23 14:43:20|2789.35|2789.35|2789.68|2789.68|2789.68|2789.68|2789.35|2789.35|0
1629729810000|2021-08-23 14:43:30|2789.82|2789.82|2790.44|2790.44|2790.44|2790.44|2789.82|2789.82|0
1629729830000|2021-08-23 14:43:50|2790.61|2790.61|2791.68|2791.68|2791.68|2791.68|2790.61|2790.61|0
1629729840000|2021-08-23 14:44:00|2791.84|2791.84|2791.88|2791.88|2791.88|2791.88|2791.84|2791.84|0
1629729850000|2021-08-23 14:44:10|2791.84|2791.84|2791.95|2791.95|2791.95|2791.95|2791.84|2791.84|0
1629729860000|2021-08-23 14:44:20|2792.24|2792.24|2792.16|2792.16|2792.28|2792.28|2792.16|2792.16|0
1629729870000|2021-08-23 14:44:30|2792.05|2792.05|2791.92|2791.92|2792.05|2792.05|2791.92|2791.92|0
1629729880000|2021-08-23 14:44:40|2791.59|2791.59|2791.2|2791.2|2791.59|2791.59|2791.2|2791.2|0
1629729890000|2021-08-23 14:44:50|2791.16|2791.16|2790.94|2790.94|2791.16|2791.16|2790.94|2790.94|0
1629729900000|2021-08-23 14:45:00|2791|2791|2791.05|2791.05|2791.05|2791.05|2791|2791|0
1629729910000|2021-08-23 14:45:10|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1629729920000|2021-08-23 14:45:20|2790.97|2790.97|2790.92|2790.92|2790.97|2790.97|2790.86|2790.86|0
1629729930000|2021-08-23 14:45:30|2791.25|2791.25|2790.75|2790.75|2791.25|2791.25|2790.75|2790.75|0
1629729940000|2021-08-23 14:45:40|2790.42|2790.42|2790.51|2790.51|2790.51|2790.51|2790.42|2790.42|0
1629729950000|2021-08-23 14:45:50|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|0
1629729960000|2021-08-23 14:46:00|2790.68|2790.68|2791.25|2791.25|2791.25|2791.25|2790.68|2790.68|0
1629729970000|2021-08-23 14:46:10|2791.43|2791.43|2791.37|2791.37|2791.43|2791.43|2791.37|2791.37|0
1629729980000|2021-08-23 14:46:20|2791.54|2791.54|2791.58|2791.58|2791.58|2791.58|2791.54|2791.54|0
1629729990000|2021-08-23 14:46:30|2791.69|2791.69|2791.63|2791.63|2791.69|2791.69|2791.63|2791.63|0
1629730000000|2021-08-23 14:46:40|2791.52|2791.52|2791.48|2791.48|2791.52|2791.52|2791.48|2791.48|0
1629730010000|2021-08-23 14:46:50|2791.26|2791.26|2791.05|2791.05|2791.26|2791.26|2791.05|2791.05|0
1629730020000|2021-08-23 14:47:00|2790.99|2790.99|2790.78|2790.78|2790.99|2790.99|2790.78|2790.78|0
1629730030000|2021-08-23 14:47:10|2790.73|2790.73|2790.99|2790.99|2790.99|2790.99|2790.73|2790.73|0
1629730050000|2021-08-23 14:47:30|2790.93|2790.93|2791.05|2791.05|2791.1|2791.1|2790.93|2790.93|0
1629730060000|2021-08-23 14:47:40|2791.09|2791.09|2791.56|2791.56|2791.56|2791.56|2791.09|2791.09|0
1629730070000|2021-08-23 14:47:50|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1629730080000|2021-08-23 14:48:00|2791.58|2791.58|2791.59|2791.59|2791.59|2791.59|2791.58|2791.58|0
1629730090000|2021-08-23 14:48:10|2791.64|2791.64|2791.9|2791.9|2791.9|2791.9|2791.64|2791.64|0
1629730100000|2021-08-23 14:48:20|2791.94|2791.94|2791.84|2791.84|2791.94|2791.94|2791.84|2791.84|0
1629730110000|2021-08-23 14:48:30|2791.94|2791.94|2793.09|2793.09|2793.1|2793.1|2791.94|2791.94|0
1629730120000|2021-08-23 14:48:40|2793.31|2793.31|2793.36|2793.36|2793.36|2793.36|2793.31|2793.31|0
1629730130000|2021-08-23 14:48:50|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|2793.2|0
1629730140000|2021-08-23 14:49:00|2793.34|2793.34|2793.73|2793.73|2793.73|2793.73|2793.34|2793.34|0
1629730150000|2021-08-23 14:49:10|2793.89|2793.89|2793.56|2793.56|2793.89|2793.89|2793.56|2793.56|0
1629730170000|2021-08-23 14:49:30|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|2793.79|0
1629730180000|2021-08-23 14:49:40|2793.84|2793.84|2793.81|2793.81|2793.84|2793.84|2793.81|2793.81|0
1629730190000|2021-08-23 14:49:50|2793.82|2793.82|2793.8|2793.8|2793.82|2793.82|2793.8|2793.8|0
1629730210000|2021-08-23 14:50:10|2793.89|2793.89|2794.12|2794.12|2794.12|2794.12|2793.89|2793.89|0
1629730220000|2021-08-23 14:50:20|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|0
1629730230000|2021-08-23 14:50:30|2793.95|2793.95|2794.12|2794.12|2794.12|2794.12|2793.95|2793.95|0
1629730250000|2021-08-23 14:50:50|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|0
1629730260000|2021-08-23 14:51:00|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|0
1629730270000|2021-08-23 14:51:10|2794.12|2794.12|2793.7|2793.7|2794.21|2794.21|2793.7|2793.7|0
1629730280000|2021-08-23 14:51:20|2793.59|2793.59|2794|2794|2794.01|2794.01|2793.59|2793.59|0
1629730290000|2021-08-23 14:51:30|2793.92|2793.92|2793.24|2793.24|2793.92|2793.92|2793.24|2793.24|0
1629730300000|2021-08-23 14:51:40|2793.16|2793.16|2793.35|2793.35|2793.35|2793.35|2793.16|2793.16|0
1629730310000|2021-08-23 14:51:50|2793.41|2793.41|2793.5|2793.5|2793.5|2793.5|2793.41|2793.41|0
1629730320000|2021-08-23 14:52:00|2793.44|2793.44|2793.28|2793.28|2793.44|2793.44|2793.28|2793.28|0
1629730330000|2021-08-23 14:52:10|2793.11|2793.11|2792.86|2792.86|2793.11|2793.11|2792.86|2792.86|0
1629730340000|2021-08-23 14:52:20|2792.8|2792.8|2792.74|2792.74|2792.8|2792.8|2792.74|2792.74|0
1629730370000|2021-08-23 14:52:50|2792.72|2792.72|2792.84|2792.84|2792.84|2792.84|2792.67|2792.67|0
1629730380000|2021-08-23 14:53:00|2792.95|2792.95|2793.23|2793.23|2793.39|2793.39|2792.95|2792.95|0
1629730390000|2021-08-23 14:53:10|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|2793.06|0
1629730400000|2021-08-23 14:53:20|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|0
1629730410000|2021-08-23 14:53:30|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|0
1629730420000|2021-08-23 14:53:40|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|0
1629730430000|2021-08-23 14:53:50|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|0
1629730440000|2021-08-23 14:54:00|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|0
1629730460000|2021-08-23 14:54:20|2792.88|2792.88|2793.05|2793.05|2793.05|2793.05|2792.88|2792.88|0
1629730470000|2021-08-23 14:54:30|2792.94|2792.94|2793.05|2793.05|2793.21|2793.21|2792.94|2792.94|0
1629730480000|2021-08-23 14:54:40|2793.16|2793.16|2792.88|2792.88|2793.16|2793.16|2792.88|2792.88|0
1629730500000|2021-08-23 14:55:00|2792.99|2792.99|2793.65|2793.65|2793.65|2793.65|2792.99|2792.99|0
1629730520000|2021-08-23 14:55:20|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1629730530000|2021-08-23 14:55:30|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|0
1629730540000|2021-08-23 14:55:40|2793.67|2793.67|2793.78|2793.78|2793.84|2793.84|2793.67|2793.67|0
1629730550000|2021-08-23 14:55:50|2793.72|2793.72|2793.51|2793.51|2793.72|2793.72|2793.49|2793.49|0
1629730560000|2021-08-23 14:56:00|2793.62|2793.62|2793.78|2793.78|2793.83|2793.83|2793.62|2793.62|0
1629730570000|2021-08-23 14:56:10|2793.72|2793.72|2793.67|2793.67|2793.72|2793.72|2793.67|2793.67|0
1629730590000|2021-08-23 14:56:30|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|2793.78|0
1629730600000|2021-08-23 14:56:40|2793.89|2793.89|2793.55|2793.55|2793.89|2793.89|2793.55|2793.55|0
1629730610000|2021-08-23 14:56:50|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|2793.57|0
1629730620000|2021-08-23 14:57:00|2794.08|2794.08|2794.12|2794.12|2794.12|2794.12|2794.08|2794.08|0
1629730630000|2021-08-23 14:57:10|2794.01|2794.01|2794.2|2794.2|2794.2|2794.2|2794.01|2794.01|0
1629730640000|2021-08-23 14:57:20|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|2794.14|0
1629730650000|2021-08-23 14:57:30|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|0
1629730660000|2021-08-23 14:57:40|2794.14|2794.14|2793.79|2793.79|2794.14|2794.14|2793.79|2793.79|0
1629730670000|2021-08-23 14:57:50|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|0
1629730680000|2021-08-23 14:58:00|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|0
1629730690000|2021-08-23 14:58:10|2793.96|2793.96|2794.13|2794.13|2794.13|2794.13|2793.96|2793.96|0
1629730700000|2021-08-23 14:58:20|2794.07|2794.07|2794.47|2794.47|2794.47|2794.47|2794.07|2794.07|0
1629730710000|2021-08-23 14:58:30|2794.41|2794.41|2794.44|2794.44|2794.44|2794.44|2794.41|2794.41|0
1629730720000|2021-08-23 14:58:40|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|0
1629730730000|2021-08-23 14:58:50|2794.61|2794.61|2795.27|2795.27|2795.27|2795.27|2794.61|2794.61|0
1629730740000|2021-08-23 14:59:00|2795.43|2795.43|2795.6|2795.6|2795.6|2795.6|2795.43|2795.43|0
1629730760000|2021-08-23 14:59:20|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|0
1629730770000|2021-08-23 14:59:30|2795.62|2795.62|2795.65|2795.65|2795.65|2795.65|2795.62|2795.62|0
1629730780000|2021-08-23 14:59:40|2795.15|2795.15|2795.09|2795.09|2795.15|2795.15|2795.09|2795.09|0
1629730790000|2021-08-23 14:59:50|2795.26|2795.26|2795.01|2795.01|2795.26|2795.26|2795.01|2795.01|0
1629730800000|2021-08-23 15:00:00|2794.85|2794.85|2794.51|2794.51|2794.85|2794.85|2794.51|2794.51|0
1629730810000|2021-08-23 15:00:10|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|2794.55|0
1629730820000|2021-08-23 15:00:20|2794.38|2794.38|2794.1|2794.1|2794.38|2794.38|2794.1|2794.1|0
1629730830000|2021-08-23 15:00:30|2793.94|2793.94|2793.74|2793.74|2793.94|2793.94|2793.61|2793.61|0
1629730850000|2021-08-23 15:00:50|2793.91|2793.91|2794.21|2794.21|2794.21|2794.21|2793.91|2793.91|0
1629730860000|2021-08-23 15:01:00|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|0
1629730870000|2021-08-23 15:01:10|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|0
1629730880000|2021-08-23 15:01:20|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|0
1629730890000|2021-08-23 15:01:30|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|0
1629730900000|2021-08-23 15:01:40|2794.13|2794.13|2794.19|2794.19|2794.19|2794.19|2794.13|2794.13|0
1629730910000|2021-08-23 15:01:50|2794.07|2794.07|2793.68|2793.68|2794.07|2794.07|2793.68|2793.68|0
1629730920000|2021-08-23 15:02:00|2793.71|2793.71|2793.89|2793.89|2793.89|2793.89|2793.71|2793.71|0
1629730930000|2021-08-23 15:02:10|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|0
1629730960000|2021-08-23 15:02:40|2794.11|2794.11|2795.27|2795.27|2795.27|2795.27|2794.11|2794.11|0
1629730970000|2021-08-23 15:02:50|2795.28|2795.28|2795.23|2795.23|2795.28|2795.28|2795.23|2795.23|0
1629730980000|2021-08-23 15:03:00|2795.67|2795.67|2795.72|2795.72|2795.72|2795.72|2795.67|2795.67|0
1629730990000|2021-08-23 15:03:10|2795.86|2795.86|2796.28|2796.28|2796.28|2796.28|2795.86|2795.86|0
1629731000000|2021-08-23 15:03:20|2796.16|2796.16|2795.78|2795.78|2796.16|2796.16|2795.78|2795.78|0
1629731020000|2021-08-23 15:03:40|2795.55|2795.55|2795.23|2795.23|2795.55|2795.55|2795.23|2795.23|0
1629731030000|2021-08-23 15:03:50|2794.98|2794.98|2794.57|2794.57|2794.98|2794.98|2794.4|2794.4|0
1629731040000|2021-08-23 15:04:00|2794.62|2794.62|2794.73|2794.73|2794.73|2794.73|2794.62|2794.62|0
1629731050000|2021-08-23 15:04:10|2794.4|2794.4|2794.24|2794.24|2794.4|2794.4|2794.24|2794.24|0
1629731060000|2021-08-23 15:04:20|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|2794.18|0
1629731070000|2021-08-23 15:04:30|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|0
1629731080000|2021-08-23 15:04:40|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|2794.01|0
1629731090000|2021-08-23 15:04:50|2794.17|2794.17|2794.85|2794.85|2794.85|2794.85|2794.17|2794.17|0
1629731100000|2021-08-23 15:05:00|2794.9|2794.9|2794.97|2794.97|2794.97|2794.97|2794.9|2794.9|0
1629731110000|2021-08-23 15:05:10|2795.08|2795.08|2795.6|2795.6|2795.6|2795.6|2795.07|2795.07|0
1629731120000|2021-08-23 15:05:20|2795.54|2795.54|2795.64|2795.64|2795.64|2795.64|2795.54|2795.54|0
1629731130000|2021-08-23 15:05:30|2795.3|2795.3|2795.15|2795.15|2795.3|2795.3|2795.1|2795.1|0
1629731140000|2021-08-23 15:05:40|2795.1|2795.1|2794.85|2794.85|2795.1|2795.1|2794.68|2794.68|0
1629731150000|2021-08-23 15:05:50|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|2794.76|0
1629731160000|2021-08-23 15:06:00|2794.82|2794.82|2794.07|2794.07|2794.94|2794.94|2794.02|2794.02|0
1629731170000|2021-08-23 15:06:10|2794.03|2794.03|2794.14|2794.14|2794.14|2794.14|2793.97|2793.97|0
1629731180000|2021-08-23 15:06:20|2794.3|2794.3|2793.87|2793.87|2794.3|2794.3|2793.76|2793.76|0
1629731190000|2021-08-23 15:06:30|2793.85|2793.85|2793.74|2793.74|2793.85|2793.85|2793.74|2793.74|0
1629731200000|2021-08-23 15:06:40|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|2793.63|0
1629731210000|2021-08-23 15:06:50|2793.8|2793.8|2794.02|2794.02|2794.02|2794.02|2793.8|2793.8|0
1629731220000|2021-08-23 15:07:00|2794.07|2794.07|2794.3|2794.3|2794.3|2794.3|2794.07|2794.07|0
1629731230000|2021-08-23 15:07:10|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|2794.21|0
1629731260000|2021-08-23 15:07:40|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|2794.16|0
1629731270000|2021-08-23 15:07:50|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|2794.11|0
1629731280000|2021-08-23 15:08:00|2794.28|2794.28|2794.2|2794.2|2794.32|2794.32|2794.2|2794.2|0
1629731310000|2021-08-23 15:08:30|2794.03|2794.03|2794.03|2794.03|2794.03|2794.03|2794.03|2794.03|0
1629731330000|2021-08-23 15:08:50|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|0
1629731340000|2021-08-23 15:09:00|2793.92|2793.92|2793.79|2793.79|2793.92|2793.92|2793.77|2793.77|0
1629731360000|2021-08-23 15:09:20|2793.95|2793.95|2794.03|2794.03|2794.03|2794.03|2793.95|2793.95|0
1629731370000|2021-08-23 15:09:30|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|0
1629731380000|2021-08-23 15:09:40|2793.97|2793.97|2794.43|2794.43|2794.43|2794.43|2793.97|2793.97|0
1629731390000|2021-08-23 15:09:50|2794.59|2794.59|2794.59|2794.59|2794.93|2794.93|2794.59|2794.59|0
1629731400000|2021-08-23 15:10:00|2794.71|2794.71|2794.61|2794.61|2795.11|2795.11|2794.61|2794.61|0
1629731410000|2021-08-23 15:10:10|2794.5|2794.5|2794.72|2794.72|2794.72|2794.72|2794.5|2794.5|0
1629731420000|2021-08-23 15:10:20|2794.76|2794.76|2795.39|2795.39|2795.47|2795.47|2794.76|2794.76|0
1629731430000|2021-08-23 15:10:30|2795.28|2795.28|2794.67|2794.67|2795.28|2795.28|2794.67|2794.67|0
1629731440000|2021-08-23 15:10:40|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1629731460000|2021-08-23 15:11:00|2794.94|2794.94|2795.27|2795.27|2795.27|2795.27|2794.94|2794.94|0
1629731490000|2021-08-23 15:11:30|2795.26|2795.26|2795.26|2795.26|2795.42|2795.42|2795.26|2795.26|0
1629731520000|2021-08-23 15:12:00|2795.31|2795.31|2795.03|2795.03|2795.36|2795.36|2795.03|2795.03|0
1629731560000|2021-08-23 15:12:40|2795.02|2795.02|2795.07|2795.07|2795.07|2795.07|2795.02|2795.02|0
1629731570000|2021-08-23 15:12:50|2795.09|2795.09|2794.77|2794.77|2795.1|2795.1|2794.77|2794.77|0
1629731580000|2021-08-23 15:13:00|2794.94|2794.94|2794.99|2794.99|2794.99|2794.99|2794.94|2794.94|0
1629731590000|2021-08-23 15:13:10|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|0
1629731600000|2021-08-23 15:13:20|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|0
1629731610000|2021-08-23 15:13:30|2795.05|2795.05|2795.21|2795.21|2795.21|2795.21|2795.05|2795.05|0
1629731620000|2021-08-23 15:13:40|2795.38|2795.38|2795.35|2795.35|2795.43|2795.43|2795.27|2795.27|0
1629731630000|2021-08-23 15:13:50|2795.34|2795.34|2795.26|2795.26|2795.34|2795.34|2795.26|2795.26|0
1629731640000|2021-08-23 15:14:00|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|0
1629731650000|2021-08-23 15:14:10|2795.09|2795.09|2794.78|2794.78|2795.09|2795.09|2794.78|2794.78|0
1629731660000|2021-08-23 15:14:20|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1629731670000|2021-08-23 15:14:30|2794.53|2794.53|2794.25|2794.25|2794.53|2794.53|2794.25|2794.25|0
1629731680000|2021-08-23 15:14:40|2794.21|2794.21|2794.19|2794.19|2794.21|2794.21|2794.19|2794.19|0
1629731690000|2021-08-23 15:14:50|2794.02|2794.02|2793.37|2793.37|2794.02|2794.02|2793.37|2793.37|0
1629731700000|2021-08-23 15:15:00|2793.42|2793.42|2793.37|2793.37|2793.42|2793.42|2793.37|2793.37|0
1629731710000|2021-08-23 15:15:10|2793.35|2793.35|2793.57|2793.57|2793.57|2793.57|2793.35|2793.35|0
1629731720000|2021-08-23 15:15:20|2793.68|2793.68|2793.99|2793.99|2793.99|2793.99|2793.68|2793.68|0
1629731730000|2021-08-23 15:15:30|2794.07|2794.07|2794.19|2794.19|2794.24|2794.24|2794.07|2794.07|0
1629731740000|2021-08-23 15:15:40|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|2794.13|0
1629731760000|2021-08-23 15:16:00|2794.15|2794.15|2793.99|2793.99|2794.16|2794.16|2793.99|2793.99|0
1629731770000|2021-08-23 15:16:10|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|0
1629731780000|2021-08-23 15:16:20|2793.85|2793.85|2794.28|2794.28|2794.28|2794.28|2793.85|2793.85|0
1629731790000|2021-08-23 15:16:30|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|2794.45|0
1629731800000|2021-08-23 15:16:40|2794.49|2794.49|2794.45|2794.45|2794.49|2794.49|2794.45|2794.45|0
1629731820000|2021-08-23 15:17:00|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|0
1629731830000|2021-08-23 15:17:10|2794.45|2794.45|2794.38|2794.38|2794.45|2794.45|2794.38|2794.38|0
1629731840000|2021-08-23 15:17:20|2794.21|2794.21|2793.99|2793.99|2794.21|2794.21|2793.99|2793.99|0
1629731850000|2021-08-23 15:17:30|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|0
1629731860000|2021-08-23 15:17:40|2794.43|2794.43|2794.49|2794.49|2794.49|2794.49|2794.43|2794.43|0
1629731870000|2021-08-23 15:17:50|2794.43|2794.43|2794.38|2794.38|2794.43|2794.43|2794.38|2794.38|0
1629731880000|2021-08-23 15:18:00|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|2794.39|0
1629731890000|2021-08-23 15:18:10|2794.35|2794.35|2794.07|2794.07|2794.35|2794.35|2794.07|2794.07|0
1629731900000|2021-08-23 15:18:20|2794.01|2794.01|2793.62|2793.62|2794.01|2794.01|2793.62|2793.62|0
1629731910000|2021-08-23 15:18:30|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|2793.12|0
1629731920000|2021-08-23 15:18:40|2793.1|2793.1|2792.94|2792.94|2793.1|2793.1|2792.94|2792.94|0
1629731930000|2021-08-23 15:18:50|2792.88|2792.88|2792.83|2792.83|2792.88|2792.88|2792.77|2792.77|0
1629731940000|2021-08-23 15:19:00|2792.99|2792.99|2792.77|2792.77|2792.99|2792.99|2792.77|2792.77|0
1629731950000|2021-08-23 15:19:10|2792.94|2792.94|2792.99|2792.99|2792.99|2792.99|2792.94|2792.94|0
1629731960000|2021-08-23 15:19:20|2792.82|2792.82|2792.88|2792.88|2792.88|2792.88|2792.82|2792.82|0
1629731970000|2021-08-23 15:19:30|2792.71|2792.71|2792.66|2792.66|2792.71|2792.71|2792.66|2792.66|0
1629731980000|2021-08-23 15:19:40|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|2792.72|0
1629731990000|2021-08-23 15:19:50|2792.83|2792.83|2793.19|2793.19|2793.19|2793.19|2792.8|2792.8|0
1629732000000|2021-08-23 15:20:00|2793.23|2793.23|2793.01|2793.01|2793.23|2793.23|2792.95|2792.95|0
1629732010000|2021-08-23 15:20:10|2792.9|2792.9|2792.95|2792.95|2792.95|2792.95|2792.9|2792.9|0
1629732030000|2021-08-23 15:20:30|2793.12|2793.12|2793.28|2793.28|2793.28|2793.28|2793.12|2793.12|0
1629732040000|2021-08-23 15:20:40|2793.4|2793.4|2793.47|2793.47|2793.47|2793.47|2793.4|2793.4|0
1629732050000|2021-08-23 15:20:50|2793.63|2793.63|2793.8|2793.8|2793.8|2793.8|2793.63|2793.63|0
1629732060000|2021-08-23 15:21:00|2793.79|2793.79|2794.14|2794.14|2794.14|2794.14|2793.79|2793.79|0
1629732070000|2021-08-23 15:21:10|2794.15|2794.15|2795.43|2795.43|2795.43|2795.43|2794.15|2794.15|0
1629732080000|2021-08-23 15:21:20|2795.1|2795.1|2794.85|2794.85|2795.1|2795.1|2794.85|2794.85|0
1629732090000|2021-08-23 15:21:30|2795.02|2795.02|2795.18|2795.18|2795.18|2795.18|2795.02|2795.02|0
1629732100000|2021-08-23 15:21:40|2795.29|2795.29|2795.29|2795.29|2795.48|2795.48|2795.29|2795.29|0
1629732110000|2021-08-23 15:21:50|2795.46|2795.46|2795.67|2795.67|2795.68|2795.68|2795.4|2795.4|0
1629732120000|2021-08-23 15:22:00|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|2795.84|0
1629732130000|2021-08-23 15:22:10|2795.85|2795.85|2796.4|2796.4|2796.4|2796.4|2795.85|2795.85|0
1629732140000|2021-08-23 15:22:20|2796.51|2796.51|2796.62|2796.62|2796.67|2796.67|2796.51|2796.51|0
1629732150000|2021-08-23 15:22:30|2796.68|2796.68|2796.79|2796.79|2796.79|2796.79|2796.68|2796.68|0
1629732160000|2021-08-23 15:22:40|2796.85|2796.85|2796.18|2796.18|2796.85|2796.85|2796.18|2796.18|0
1629732170000|2021-08-23 15:22:50|2796.26|2796.26|2796.21|2796.21|2796.26|2796.26|2796.21|2796.21|0
1629732180000|2021-08-23 15:23:00|2796.12|2796.12|2796.29|2796.29|2796.29|2796.29|2796.12|2796.12|0
1629732190000|2021-08-23 15:23:10|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|2796.35|0
1629732210000|2021-08-23 15:23:30|2796.51|2796.51|2796.37|2796.37|2796.53|2796.53|2796.2|2796.2|0
1629732220000|2021-08-23 15:23:40|2796.43|2796.43|2796.32|2796.32|2796.43|2796.43|2796.32|2796.32|0
1629732230000|2021-08-23 15:23:50|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|0
1629732240000|2021-08-23 15:24:00|2796.31|2796.31|2796.37|2796.37|2796.48|2796.48|2796.26|2796.26|0
1629732250000|2021-08-23 15:24:10|2796.26|2796.26|2795.65|2795.65|2796.42|2796.42|2795.59|2795.59|0
1629732260000|2021-08-23 15:24:20|2795.7|2795.7|2795.6|2795.6|2795.76|2795.76|2795.6|2795.6|0
1629732270000|2021-08-23 15:24:30|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1629732280000|2021-08-23 15:24:40|2795.31|2795.31|2795.51|2795.51|2795.54|2795.54|2795.31|2795.31|0
1629732290000|2021-08-23 15:24:50|2795.67|2795.67|2795.67|2795.67|2795.84|2795.84|2795.67|2795.67|0
1629732300000|2021-08-23 15:25:00|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|0
1629732310000|2021-08-23 15:25:10|2795.75|2795.75|2795.47|2795.47|2795.75|2795.75|2795.41|2795.41|0
1629732320000|2021-08-23 15:25:20|2795.8|2795.8|2795.52|2795.52|2795.8|2795.8|2795.52|2795.52|0
1629732330000|2021-08-23 15:25:30|2795.53|2795.53|2795.69|2795.69|2795.86|2795.86|2795.53|2795.53|0
1629732340000|2021-08-23 15:25:40|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.47|2795.47|0
1629732350000|2021-08-23 15:25:50|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|0
1629732360000|2021-08-23 15:26:00|2795.35|2795.35|2795.3|2795.3|2795.35|2795.35|2795.3|2795.3|0
1629732370000|2021-08-23 15:26:10|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1629732380000|2021-08-23 15:26:20|2795.33|2795.33|2795.45|2795.45|2795.54|2795.54|2795.33|2795.33|0
1629732390000|2021-08-23 15:26:30|2795.41|2795.41|2795.52|2795.52|2795.58|2795.58|2795.41|2795.41|0
1629732400000|2021-08-23 15:26:40|2795.58|2795.58|2795.63|2795.63|2795.63|2795.63|2795.58|2795.58|0
1629732410000|2021-08-23 15:26:50|2795.47|2795.47|2795.54|2795.54|2795.63|2795.63|2795.41|2795.41|0
1629732430000|2021-08-23 15:27:10|2795.42|2795.42|2795.26|2795.26|2795.75|2795.75|2795.2|2795.2|0
1629732440000|2021-08-23 15:27:20|2795.14|2795.14|2795.25|2795.25|2795.25|2795.25|2795.08|2795.08|0
1629732450000|2021-08-23 15:27:30|2795.03|2795.03|2795|2795|2795.03|2795.03|2795|2795|0
1629732460000|2021-08-23 15:27:40|2795.17|2795.17|2795.44|2795.44|2795.5|2795.5|2795.17|2795.17|0
1629732470000|2021-08-23 15:27:50|2795.5|2795.5|2795.56|2795.56|2795.56|2795.56|2795.5|2795.5|0
1629732480000|2021-08-23 15:28:00|2795.73|2795.73|2795.95|2795.95|2795.95|2795.95|2795.73|2795.73|0
1629732490000|2021-08-23 15:28:10|2795.78|2795.78|2795.81|2795.81|2795.81|2795.81|2795.78|2795.78|0
1629732500000|2021-08-23 15:28:20|2795.55|2795.55|2795.67|2795.67|2795.67|2795.67|2795.44|2795.44|0
1629732510000|2021-08-23 15:28:30|2795.5|2795.5|2795.61|2795.61|2795.61|2795.61|2795.44|2795.44|0
1629732520000|2021-08-23 15:28:40|2795.44|2795.44|2794.66|2794.66|2795.44|2795.44|2794.66|2794.66|0
1629732530000|2021-08-23 15:28:50|2794.63|2794.63|2794.23|2794.23|2794.63|2794.63|2794.23|2794.23|0
1629732540000|2021-08-23 15:29:00|2794.2|2794.2|2793.9|2793.9|2794.41|2794.41|2793.87|2793.87|0
1629732550000|2021-08-23 15:29:10|2794.07|2794.07|2794.29|2794.29|2794.51|2794.51|2793.96|2793.96|0
1629732560000|2021-08-23 15:29:20|2794.46|2794.46|2794.46|2794.46|2794.46|2794.46|2794.46|2794.46|0
1629732570000|2021-08-23 15:29:30|2794.5|2794.5|2794.25|2794.25|2794.5|2794.5|2793.8|2793.8|0
1629732580000|2021-08-23 15:29:40|2794.58|2794.58|2795.21|2795.21|2795.21|2795.21|2794.29|2794.29|0
1629732590000|2021-08-23 15:29:50|2795.29|2795.29|2795.04|2795.04|2795.29|2795.29|2794.33|2794.33|0
1629789310000|2021-08-24 07:15:10|2776.33|2776.33|2775.36|2775.36|2776.33|2776.33|2775.36|2775.36|0
1629789320000|2021-08-24 07:15:20|2775.53|2775.53|2775.49|2775.49|2775.53|2775.53|2775.49|2775.49|0
1629789330000|2021-08-24 07:15:30|2775.13|2775.13|2774.65|2774.65|2775.13|2775.13|2774.65|2774.65|0
1629789340000|2021-08-24 07:15:40|2774.56|2774.56|2774.44|2774.44|2774.56|2774.56|2774.44|2774.44|0
1629789350000|2021-08-24 07:15:50|2774.27|2774.27|2774.17|2774.17|2774.27|2774.27|2774.13|2774.13|0
1629789360000|2021-08-24 07:16:00|2773.62|2773.62|2772.71|2772.71|2773.62|2773.62|2772.67|2772.67|0
1629789370000|2021-08-24 07:16:10|2772.38|2772.38|2772.34|2772.34|2772.38|2772.38|2772.34|2772.34|0
1629789380000|2021-08-24 07:16:20|2771.55|2771.55|2772.39|2772.39|2772.39|2772.39|2771.55|2771.55|0
1629789390000|2021-08-24 07:16:30|2772.43|2772.43|2773.02|2773.02|2773.02|2773.02|2772.35|2772.35|0
1629789410000|2021-08-24 07:16:50|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|0
1629789420000|2021-08-24 07:17:00|2773.64|2773.64|2773.15|2773.15|2773.64|2773.64|2773.15|2773.15|0
1629789430000|2021-08-24 07:17:10|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|0
1629789440000|2021-08-24 07:17:20|2773.5|2773.5|2773.62|2773.62|2773.62|2773.62|2773.5|2773.5|0
1629789450000|2021-08-24 07:17:30|2774.95|2774.95|2775.43|2775.43|2775.43|2775.43|2774.95|2774.95|0
1629789460000|2021-08-24 07:17:40|2775.31|2775.31|2774.77|2774.77|2775.31|2775.31|2774.77|2774.77|0
1629789470000|2021-08-24 07:17:50|2774.66|2774.66|2774.55|2774.55|2774.66|2774.66|2774.55|2774.55|0
1629789480000|2021-08-24 07:18:00|2774.72|2774.72|2774.83|2774.83|2775.11|2775.11|2774.72|2774.72|0
1629789490000|2021-08-24 07:18:10|2774.78|2774.78|2776.21|2776.21|2776.21|2776.21|2774.72|2774.72|0
1629789500000|2021-08-24 07:18:20|2776.04|2776.04|2775.98|2775.98|2776.04|2776.04|2775.98|2775.98|0
1629789520000|2021-08-24 07:18:40|2775.87|2775.87|2775.87|2775.87|2775.87|2775.87|2775.87|2775.87|0
1629789530000|2021-08-24 07:18:50|2775.86|2775.86|2775.88|2775.88|2775.88|2775.88|2775.86|2775.86|0
1629789540000|2021-08-24 07:19:00|2775.83|2775.83|2776.69|2776.69|2776.69|2776.69|2775.83|2775.83|0
1629789550000|2021-08-24 07:19:10|2776.58|2776.58|2776.75|2776.75|2776.75|2776.75|2776.58|2776.58|0
1629789560000|2021-08-24 07:19:20|2776.72|2776.72|2776.74|2776.74|2776.74|2776.74|2776.7|2776.7|0
1629789570000|2021-08-24 07:19:30|2776.7|2776.7|2776.63|2776.63|2776.7|2776.7|2776.48|2776.48|0
1629789580000|2021-08-24 07:19:40|2776.59|2776.59|2776.26|2776.26|2776.59|2776.59|2776.26|2776.26|0
1629789590000|2021-08-24 07:19:50|2776.13|2776.13|2775.64|2775.64|2776.13|2776.13|2775.64|2775.64|0
1629789600000|2021-08-24 07:20:00|2775.59|2775.59|2775.28|2775.28|2775.59|2775.59|2775.22|2775.22|0
1629789620000|2021-08-24 07:20:20|2775.11|2775.11|2774.46|2774.46|2775.11|2775.11|2774.42|2774.42|0
1629789630000|2021-08-24 07:20:30|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|2774.92|0
1629789640000|2021-08-24 07:20:40|2775|2775|2775|2775|2775|2775|2775|2775|0
1629789650000|2021-08-24 07:20:50|2775.03|2775.03|2775.58|2775.58|2775.58|2775.58|2775.03|2775.03|0
1629789660000|2021-08-24 07:21:00|2775.62|2775.62|2775.86|2775.86|2775.86|2775.86|2775.55|2775.55|0
1629789670000|2021-08-24 07:21:10|2775.75|2775.75|2776.08|2776.08|2776.08|2776.08|2775.75|2775.75|0
1629789680000|2021-08-24 07:21:20|2776.12|2776.12|2777.36|2777.36|2777.36|2777.36|2775.73|2775.73|0
1629789700000|2021-08-24 07:21:40|2777.34|2777.34|2777.17|2777.17|2777.34|2777.34|2777.17|2777.17|0
1629789710000|2021-08-24 07:21:50|2777.08|2777.08|2777|2777|2777.08|2777.08|2777|2777|0
1629789720000|2021-08-24 07:22:00|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|2777.28|0
1629789730000|2021-08-24 07:22:10|2776.12|2776.12|2776.55|2776.55|2776.55|2776.55|2776.12|2776.12|0
1629789740000|2021-08-24 07:22:20|2776.47|2776.47|2777.64|2777.64|2777.91|2777.91|2776.41|2776.41|0
1629789750000|2021-08-24 07:22:30|2777.42|2777.42|2777.47|2777.47|2777.47|2777.47|2777.42|2777.42|0
1629789770000|2021-08-24 07:22:50|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|2776.02|0
1629789790000|2021-08-24 07:23:10|2776.33|2776.33|2775.74|2775.74|2776.5|2776.5|2775.74|2775.74|0
1629789810000|2021-08-24 07:23:30|2774.74|2774.74|2774.93|2774.93|2775.07|2775.07|2774.74|2774.74|0
1629789820000|2021-08-24 07:23:40|2774.85|2774.85|2774.82|2774.82|2774.85|2774.85|2774.82|2774.82|0
1629789830000|2021-08-24 07:23:50|2774.87|2774.87|2774.83|2774.83|2775.03|2775.03|2774.83|2774.83|0
1629789840000|2021-08-24 07:24:00|2774.78|2774.78|2774.56|2774.56|2774.78|2774.78|2774.45|2774.45|0
1629789850000|2021-08-24 07:24:10|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1629789870000|2021-08-24 07:24:30|2774.21|2774.21|2774.42|2774.42|2774.42|2774.42|2774.16|2774.16|0
1629789900000|2021-08-24 07:25:00|2774.4|2774.4|2774.24|2774.24|2774.4|2774.4|2774.18|2774.18|0
1629789910000|2021-08-24 07:25:10|2773.57|2773.57|2773.57|2773.57|2773.57|2773.57|2773.57|2773.57|0
1629789920000|2021-08-24 07:25:20|2773.68|2773.68|2773.55|2773.55|2773.68|2773.68|2773.51|2773.51|0
1629789930000|2021-08-24 07:25:30|2773.44|2773.44|2771.96|2771.96|2773.44|2773.44|2771.9|2771.9|0
1629789940000|2021-08-24 07:25:40|2772.07|2772.07|2772.4|2772.4|2772.4|2772.4|2772.07|2772.07|0
1629789950000|2021-08-24 07:25:50|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|2772.68|0
1629789960000|2021-08-24 07:26:00|2772.84|2772.84|2773.18|2773.18|2773.18|2773.18|2772.84|2772.84|0
1629789970000|2021-08-24 07:26:10|2773.23|2773.23|2772.98|2772.98|2773.23|2773.23|2772.9|2772.9|0
1629789990000|2021-08-24 07:26:30|2773.15|2773.15|2775.37|2775.37|2775.45|2775.45|2773.09|2773.09|0
1629790000000|2021-08-24 07:26:40|2775.43|2775.43|2775.49|2775.49|2775.49|2775.49|2775.38|2775.38|0
1629790010000|2021-08-24 07:26:50|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1629790030000|2021-08-24 07:27:10|2775.6|2775.6|2775.88|2775.88|2775.96|2775.96|2775.6|2775.6|0
1629790040000|2021-08-24 07:27:20|2776.09|2776.09|2776.26|2776.26|2776.26|2776.26|2776.09|2776.09|0
1629790050000|2021-08-24 07:27:30|2776.03|2776.03|2776.2|2776.2|2776.2|2776.2|2776.03|2776.03|0
1629790060000|2021-08-24 07:27:40|2775.87|2775.87|2775.7|2775.7|2775.87|2775.87|2775.7|2775.7|0
1629790080000|2021-08-24 07:28:00|2775.92|2775.92|2775.39|2775.39|2776.06|2776.06|2775.39|2775.39|0
1629790090000|2021-08-24 07:28:10|2775.31|2775.31|2773.85|2773.85|2775.31|2775.31|2773.85|2773.85|0
1629790100000|2021-08-24 07:28:20|2773.83|2773.83|2773.78|2773.78|2773.83|2773.83|2773.78|2773.78|0
1629790110000|2021-08-24 07:28:30|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|0
1629790120000|2021-08-24 07:28:40|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|0
1629790130000|2021-08-24 07:28:50|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|0
1629790150000|2021-08-24 07:29:10|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|2774.01|0
1629790160000|2021-08-24 07:29:20|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|2774.17|0
1629790170000|2021-08-24 07:29:30|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1629790190000|2021-08-24 07:29:50|2774.57|2774.57|2775.32|2775.32|2775.32|2775.32|2774.57|2774.57|0
1629790200000|2021-08-24 07:30:00|2775.4|2775.4|2776.34|2776.34|2776.45|2776.45|2775.4|2775.4|0
1629790210000|2021-08-24 07:30:10|2776.91|2776.91|2777.41|2777.41|2777.41|2777.41|2776.91|2776.91|0
1629790240000|2021-08-24 07:30:40|2777.47|2777.47|2777.47|2777.47|2777.64|2777.64|2777.47|2777.47|0
1629790250000|2021-08-24 07:30:50|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1629790270000|2021-08-24 07:31:10|2777.74|2777.74|2776.74|2776.74|2777.74|2777.74|2776.7|2776.7|0
1629790280000|2021-08-24 07:31:20|2776.7|2776.7|2776.66|2776.66|2776.7|2776.7|2776.08|2776.08|0
1629790290000|2021-08-24 07:31:30|2776.6|2776.6|2775.99|2775.99|2776.6|2776.6|2775.99|2775.99|0
1629790300000|2021-08-24 07:31:40|2776.03|2776.03|2775.94|2775.94|2776.03|2776.03|2775.94|2775.94|0
1629790310000|2021-08-24 07:31:50|2776.44|2776.44|2776.5|2776.5|2776.5|2776.5|2776.28|2776.28|0
1629790320000|2021-08-24 07:32:00|2776.28|2776.28|2776.13|2776.13|2776.28|2776.28|2776.13|2776.13|0
1629790330000|2021-08-24 07:32:10|2776.04|2776.04|2775.12|2775.12|2776.04|2776.04|2775.12|2775.12|0
1629790350000|2021-08-24 07:32:30|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|2774.95|0
1629790360000|2021-08-24 07:32:40|2774.49|2774.49|2774.41|2774.41|2774.49|2774.49|2774.41|2774.41|0
1629790370000|2021-08-24 07:32:50|2774.28|2774.28|2773.79|2773.79|2774.28|2774.28|2773.79|2773.79|0
1629790380000|2021-08-24 07:33:00|2773.68|2773.68|2773.05|2773.05|2773.68|2773.68|2773.05|2773.05|0
1629790400000|2021-08-24 07:33:20|2772.93|2772.93|2772.88|2772.88|2772.99|2772.99|2772.82|2772.82|0
1629790410000|2021-08-24 07:33:30|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|2772.76|0
1629790420000|2021-08-24 07:33:40|2772.8|2772.8|2774.2|2774.2|2774.2|2774.2|2772.8|2772.8|0
1629790430000|2021-08-24 07:33:50|2774.14|2774.14|2774.12|2774.12|2774.14|2774.14|2774.12|2774.12|0
1629790460000|2021-08-24 07:34:20|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|0
1629790470000|2021-08-24 07:34:30|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|2774.06|0
1629790490000|2021-08-24 07:34:50|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|2774.14|0
1629790500000|2021-08-24 07:35:00|2774.09|2774.09|2773.75|2773.75|2774.09|2774.09|2773.75|2773.75|0
1629790510000|2021-08-24 07:35:10|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|2772.92|0
1629790520000|2021-08-24 07:35:20|2773.38|2773.38|2774.28|2774.28|2774.28|2774.28|2773.38|2773.38|0
1629790530000|2021-08-24 07:35:30|2774.11|2774.11|2773.66|2773.66|2774.11|2774.11|2773.66|2773.66|0
1629790540000|2021-08-24 07:35:40|2773.61|2773.61|2773.71|2773.71|2773.71|2773.71|2773.48|2773.48|0
1629790560000|2021-08-24 07:36:00|2773.73|2773.73|2772.5|2772.5|2773.73|2773.73|2772.5|2772.5|0
1629790570000|2021-08-24 07:36:10|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1629790580000|2021-08-24 07:36:20|2772.48|2772.48|2772.38|2772.38|2773.05|2773.05|2772.38|2772.38|0
1629790590000|2021-08-24 07:36:30|2772.34|2772.34|2772.25|2772.25|2772.34|2772.34|2772.25|2772.25|0
1629790600000|2021-08-24 07:36:40|2772.36|2772.36|2772.81|2772.81|2773.18|2773.18|2772.36|2772.36|0
1629790620000|2021-08-24 07:37:00|2773.81|2773.81|2773.97|2773.97|2773.97|2773.97|2773.81|2773.81|0
1629790640000|2021-08-24 07:37:20|2774.1|2774.1|2774.55|2774.55|2774.55|2774.55|2774.1|2774.1|0
1629790650000|2021-08-24 07:37:30|2774.66|2774.66|2774.65|2774.65|2774.89|2774.89|2774.65|2774.65|0
1629790660000|2021-08-24 07:37:40|2774.69|2774.69|2775.92|2775.92|2775.92|2775.92|2774.69|2774.69|0
1629790670000|2021-08-24 07:37:50|2775.63|2775.63|2775.13|2775.13|2775.63|2775.63|2775.13|2775.13|0
1629790680000|2021-08-24 07:38:00|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|0
1629790690000|2021-08-24 07:38:10|2774.8|2774.8|2774.52|2774.52|2774.8|2774.8|2774.52|2774.52|0
1629790700000|2021-08-24 07:38:20|2774.63|2774.63|2774.8|2774.8|2774.8|2774.8|2774.63|2774.63|0
1629790710000|2021-08-24 07:38:30|2774.88|2774.88|2775.05|2775.05|2775.05|2775.05|2774.88|2774.88|0
1629790720000|2021-08-24 07:38:40|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|2775.23|0
1629790730000|2021-08-24 07:38:50|2775.45|2775.45|2775.4|2775.4|2775.45|2775.45|2775.28|2775.28|0
1629790740000|2021-08-24 07:39:00|2775.23|2775.23|2774.42|2774.42|2775.23|2775.23|2774.08|2774.08|0
1629790750000|2021-08-24 07:39:10|2774.15|2774.15|2774.44|2774.44|2774.44|2774.44|2774.11|2774.11|0
1629790760000|2021-08-24 07:39:20|2774.11|2774.11|2774.94|2774.94|2774.94|2774.94|2774.11|2774.11|0
1629790780000|2021-08-24 07:39:40|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|0
1629790790000|2021-08-24 07:39:50|2774.84|2774.84|2773.63|2773.63|2774.84|2774.84|2773.63|2773.63|0
1629790800000|2021-08-24 07:40:00|2773.52|2773.52|2773.16|2773.16|2773.52|2773.52|2773.16|2773.16|0
1629790810000|2021-08-24 07:40:10|2773.14|2773.14|2773.03|2773.03|2773.14|2773.14|2773.03|2773.03|0
1629790820000|2021-08-24 07:40:20|2772.35|2772.35|2772.14|2772.14|2772.35|2772.35|2772.14|2772.14|0
1629790830000|2021-08-24 07:40:30|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1629790840000|2021-08-24 07:40:40|2772.03|2772.03|2772.35|2772.35|2772.35|2772.35|2772.03|2772.03|0
1629790850000|2021-08-24 07:40:50|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|2772.31|0
1629790860000|2021-08-24 07:41:00|2772.26|2772.26|2771.93|2771.93|2772.32|2772.32|2771.93|2771.93|0
1629790870000|2021-08-24 07:41:10|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|2772.04|0
1629790880000|2021-08-24 07:41:20|2771.99|2771.99|2772.11|2772.11|2772.11|2772.11|2771.93|2771.93|0
1629790890000|2021-08-24 07:41:30|2771.61|2771.61|2771.73|2771.73|2771.81|2771.81|2771.48|2771.48|0
1629790900000|2021-08-24 07:41:40|2771.39|2771.39|2770.3|2770.3|2771.39|2771.39|2770.3|2770.3|0
1629790910000|2021-08-24 07:41:50|2769.41|2769.41|2769.82|2769.82|2769.82|2769.82|2769.41|2769.41|0
1629790920000|2021-08-24 07:42:00|2769.93|2769.93|2769.94|2769.94|2769.94|2769.94|2769.77|2769.77|0
1629790930000|2021-08-24 07:42:10|2770.27|2770.27|2770.66|2770.66|2770.66|2770.66|2770.27|2770.27|0
1629790940000|2021-08-24 07:42:20|2770.7|2770.7|2771.24|2771.24|2771.24|2771.24|2770.7|2770.7|0
1629790950000|2021-08-24 07:42:30|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|2771.2|0
1629790970000|2021-08-24 07:42:50|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1629790980000|2021-08-24 07:43:00|2770.36|2770.36|2769.42|2769.42|2770.36|2770.36|2769.42|2769.42|0
1629790990000|2021-08-24 07:43:10|2769.47|2769.47|2769.51|2769.51|2769.51|2769.51|2769.47|2769.47|0
1629791010000|2021-08-24 07:43:30|2769.34|2769.34|2769.09|2769.09|2769.34|2769.34|2769.09|2769.09|0
1629791020000|2021-08-24 07:43:40|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1629791040000|2021-08-24 07:44:00|2768.18|2768.18|2767.71|2767.71|2768.52|2768.52|2767.71|2767.71|0
1629791060000|2021-08-24 07:44:20|2768.04|2768.04|2768.66|2768.66|2768.66|2768.66|2768|2768|0
1629791070000|2021-08-24 07:44:30|2769.33|2769.33|2769.51|2769.51|2769.57|2769.57|2769.33|2769.33|0
1629791090000|2021-08-24 07:44:50|2769.46|2769.46|2769.54|2769.54|2769.54|2769.54|2769.46|2769.46|0
1629791100000|2021-08-24 07:45:00|2769.24|2769.24|2767.8|2767.8|2769.24|2769.24|2767.8|2767.8|0
1629791120000|2021-08-24 07:45:20|2767.86|2767.86|2767.52|2767.52|2767.86|2767.86|2767.35|2767.35|0
1629791130000|2021-08-24 07:45:30|2767.63|2767.63|2766.95|2766.95|2767.68|2767.68|2766.95|2766.95|0
1629791140000|2021-08-24 07:45:40|2766.99|2766.99|2767.22|2767.22|2767.22|2767.22|2766.99|2766.99|0
1629791150000|2021-08-24 07:45:50|2767.33|2767.33|2767.41|2767.41|2767.49|2767.49|2767.33|2767.33|0
1629791160000|2021-08-24 07:46:00|2767.37|2767.37|2767.03|2767.03|2767.37|2767.37|2767.03|2767.03|0
1629791170000|2021-08-24 07:46:10|2766.99|2766.99|2767.05|2767.05|2767.05|2767.05|2766.99|2766.99|0
1629791180000|2021-08-24 07:46:20|2766.99|2766.99|2766.93|2766.93|2766.99|2766.99|2766.93|2766.93|0
1629791200000|2021-08-24 07:46:40|2766.82|2766.82|2766.1|2766.1|2766.82|2766.82|2766.1|2766.1|0
1629791210000|2021-08-24 07:46:50|2766.43|2766.43|2766.26|2766.26|2766.43|2766.43|2766.26|2766.26|0
1629791220000|2021-08-24 07:47:00|2766.44|2766.44|2766.02|2766.02|2766.44|2766.44|2766.02|2766.02|0
1629791230000|2021-08-24 07:47:10|2765.93|2765.93|2765.49|2765.49|2765.93|2765.93|2765.49|2765.49|0
1629791240000|2021-08-24 07:47:20|2765.43|2765.43|2764.72|2764.72|2765.43|2765.43|2764.72|2764.72|0
1629791250000|2021-08-24 07:47:30|2765.06|2765.06|2766.03|2766.03|2766.03|2766.03|2765.06|2765.06|0
1629791260000|2021-08-24 07:47:40|2765.87|2765.87|2765.78|2765.78|2765.87|2765.87|2765.78|2765.78|0
1629791270000|2021-08-24 07:47:50|2765.82|2765.82|2765.58|2765.58|2765.87|2765.87|2765.58|2765.58|0
1629791280000|2021-08-24 07:48:00|2764.91|2764.91|2764.87|2764.87|2764.97|2764.97|2764.87|2764.87|0
1629791290000|2021-08-24 07:48:10|2764.98|2764.98|2765.18|2765.18|2765.18|2765.18|2764.98|2764.98|0
1629791300000|2021-08-24 07:48:20|2765.24|2765.24|2765.46|2765.46|2765.46|2765.46|2765.24|2765.24|0
1629791310000|2021-08-24 07:48:30|2765.47|2765.47|2765.8|2765.8|2766.14|2766.14|2765.47|2765.47|0
1629791320000|2021-08-24 07:48:40|2765.29|2765.29|2765.16|2765.16|2765.29|2765.29|2765.16|2765.16|0
1629791330000|2021-08-24 07:48:50|2765.22|2765.22|2765.94|2765.94|2766.04|2766.04|2765.22|2765.22|0
1629791340000|2021-08-24 07:49:00|2765.86|2765.86|2765.52|2765.52|2765.86|2765.86|2765.52|2765.52|0
1629791360000|2021-08-24 07:49:20|2765.36|2765.36|2764.76|2764.76|2765.36|2765.36|2764.76|2764.76|0
1629791370000|2021-08-24 07:49:30|2764.7|2764.7|2764.64|2764.64|2764.7|2764.7|2764.64|2764.64|0
1629791380000|2021-08-24 07:49:40|2764.81|2764.81|2764.53|2764.53|2765.03|2765.03|2764.53|2764.53|0
1629791390000|2021-08-24 07:49:50|2764.42|2764.42|2764.25|2764.25|2764.42|2764.42|2764.25|2764.25|0
1629791400000|2021-08-24 07:50:00|2763.84|2763.84|2763.19|2763.19|2763.84|2763.84|2763.13|2763.13|0
1629791410000|2021-08-24 07:50:10|2763.85|2763.85|2763.81|2763.81|2763.85|2763.85|2763.52|2763.52|0
1629791420000|2021-08-24 07:50:20|2763.75|2763.75|2763.52|2763.52|2763.98|2763.98|2763.52|2763.52|0
1629791430000|2021-08-24 07:50:30|2763.69|2763.69|2763.87|2763.87|2763.92|2763.92|2763.69|2763.69|0
1629791440000|2021-08-24 07:50:40|2763.75|2763.75|2763.92|2763.92|2763.92|2763.92|2763.59|2763.59|0
1629791450000|2021-08-24 07:50:50|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|0
1629791460000|2021-08-24 07:51:00|2763.93|2763.93|2763.03|2763.03|2764.02|2764.02|2763.03|2763.03|0
1629791470000|2021-08-24 07:51:10|2762.98|2762.98|2763.17|2763.17|2763.23|2763.23|2762.98|2762.98|0
1629791490000|2021-08-24 07:51:30|2763.11|2763.11|2763.27|2763.27|2763.27|2763.27|2763.11|2763.11|0
1629791500000|2021-08-24 07:51:40|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|2763.43|0
1629791510000|2021-08-24 07:51:50|2763.1|2763.1|2762.4|2762.4|2763.1|2763.1|2762.4|2762.4|0
1629791520000|2021-08-24 07:52:00|2761.9|2761.9|2762.62|2762.62|2762.62|2762.62|2761.9|2761.9|0
1629791530000|2021-08-24 07:52:10|2762.96|2762.96|2763.02|2763.02|2763.02|2763.02|2762.96|2762.96|0
1629791540000|2021-08-24 07:52:20|2763.19|2763.19|2763.02|2763.02|2763.19|2763.19|2763.02|2763.02|0
1629791550000|2021-08-24 07:52:30|2763.14|2763.14|2764.01|2764.01|2764.07|2764.07|2763.14|2763.14|0
1629791560000|2021-08-24 07:52:40|2764.1|2764.1|2764.26|2764.26|2764.26|2764.26|2763.93|2763.93|0
1629791570000|2021-08-24 07:52:50|2764.43|2764.43|2764.97|2764.97|2764.97|2764.97|2764.43|2764.43|0
1629791580000|2021-08-24 07:53:00|2764.75|2764.75|2764.47|2764.47|2764.75|2764.75|2764.47|2764.47|0
1629791590000|2021-08-24 07:53:10|2764.44|2764.44|2764.96|2764.96|2764.96|2764.96|2764.38|2764.38|0
1629791600000|2021-08-24 07:53:20|2765.46|2765.46|2765.05|2765.05|2765.46|2765.46|2765.05|2765.05|0
1629791610000|2021-08-24 07:53:30|2765.22|2765.22|2765.22|2765.22|2765.38|2765.38|2765.22|2765.22|0
1629791620000|2021-08-24 07:53:40|2765.55|2765.55|2765.82|2765.82|2765.82|2765.82|2765.55|2765.55|0
1629791640000|2021-08-24 07:54:00|2765.48|2765.48|2765.56|2765.56|2765.56|2765.56|2765.48|2765.48|0
1629791650000|2021-08-24 07:54:10|2765.52|2765.52|2765.52|2765.52|2765.69|2765.69|2765.52|2765.52|0
1629791660000|2021-08-24 07:54:20|2765.69|2765.69|2765.97|2765.97|2765.97|2765.97|2765.69|2765.69|0
1629791670000|2021-08-24 07:54:30|2765.91|2765.91|2765.94|2765.94|2765.94|2765.94|2765.91|2765.91|0
1629791680000|2021-08-24 07:54:40|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|2766.22|0
1629791690000|2021-08-24 07:54:50|2766.39|2766.39|2767.57|2767.57|2767.57|2767.57|2766.39|2766.39|0
1629791700000|2021-08-24 07:55:00|2767.62|2767.62|2767.65|2767.65|2768.13|2768.13|2767.62|2767.62|0
1629791710000|2021-08-24 07:55:10|2767.48|2767.48|2767.49|2767.49|2767.65|2767.65|2767.42|2767.42|0
1629791720000|2021-08-24 07:55:20|2767.51|2767.51|2767.52|2767.52|2767.52|2767.52|2767.51|2767.51|0
1629791730000|2021-08-24 07:55:30|2767.23|2767.23|2767.35|2767.35|2767.35|2767.35|2767.23|2767.23|0
1629791740000|2021-08-24 07:55:40|2767.36|2767.36|2767.57|2767.57|2767.57|2767.57|2767.36|2767.36|0
1629791750000|2021-08-24 07:55:50|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1629791760000|2021-08-24 07:56:00|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1629791780000|2021-08-24 07:56:20|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1629791790000|2021-08-24 07:56:30|2767.23|2767.23|2766.84|2766.84|2767.23|2767.23|2766.84|2766.84|0
1629791800000|2021-08-24 07:56:40|2766.88|2766.88|2766.09|2766.09|2766.88|2766.88|2766.09|2766.09|0
1629791810000|2021-08-24 07:56:50|2765.98|2765.98|2765.14|2765.14|2765.98|2765.98|2765.08|2765.08|0
1629791820000|2021-08-24 07:57:00|2765.19|2765.19|2765.28|2765.28|2765.28|2765.28|2765.19|2765.19|0
1629791830000|2021-08-24 07:57:10|2765.11|2765.11|2764.99|2764.99|2765.11|2765.11|2764.99|2764.99|0
1629791840000|2021-08-24 07:57:20|2764.95|2764.95|2764.57|2764.57|2764.95|2764.95|2764.57|2764.57|0
1629791850000|2021-08-24 07:57:30|2764.63|2764.63|2764.57|2764.57|2764.63|2764.63|2764.57|2764.57|0
1629791860000|2021-08-24 07:57:40|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|2764.63|0
1629791870000|2021-08-24 07:57:50|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|0
1629791880000|2021-08-24 07:58:00|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|0
1629791890000|2021-08-24 07:58:10|2764.14|2764.14|2764.23|2764.23|2764.23|2764.23|2764.14|2764.14|0
1629791900000|2021-08-24 07:58:20|2763.89|2763.89|2764.34|2764.34|2764.34|2764.34|2763.72|2763.72|0
1629791910000|2021-08-24 07:58:30|2764.92|2764.92|2764.76|2764.76|2764.92|2764.92|2764.76|2764.76|0
1629791920000|2021-08-24 07:58:40|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|2764.73|0
1629791930000|2021-08-24 07:58:50|2765.23|2765.23|2765.47|2765.47|2765.47|2765.47|2765.23|2765.23|0
1629791940000|2021-08-24 07:59:00|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|0
1629791950000|2021-08-24 07:59:10|2766.14|2766.14|2766.25|2766.25|2766.25|2766.25|2766.08|2766.08|0
1629791960000|2021-08-24 07:59:20|2766.33|2766.33|2766.96|2766.96|2766.96|2766.96|2766.17|2766.17|0
1629791970000|2021-08-24 07:59:30|2767.07|2767.07|2766.9|2766.9|2767.07|2767.07|2766.67|2766.67|0
1629791980000|2021-08-24 07:59:40|2765.84|2765.84|2765.29|2765.29|2765.84|2765.84|2765.29|2765.29|0
1629791990000|2021-08-24 07:59:50|2765.35|2765.35|2765.7|2765.7|2765.7|2765.7|2765.35|2765.35|0
1629792000000|2021-08-24 08:00:00|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1629792010000|2021-08-24 08:00:10|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1629792020000|2021-08-24 08:00:20|2765.19|2765.19|2765.36|2765.36|2765.36|2765.36|2765.19|2765.19|0
1629792030000|2021-08-24 08:00:30|2765.19|2765.19|2764.23|2764.23|2765.19|2765.19|2764.23|2764.23|0
1629792040000|2021-08-24 08:00:40|2764.32|2764.32|2764.15|2764.15|2764.32|2764.32|2764.15|2764.15|0
1629792050000|2021-08-24 08:00:50|2764.07|2764.07|2763.57|2763.57|2764.07|2764.07|2763.57|2763.57|0
1629792060000|2021-08-24 08:01:00|2763.63|2763.63|2763.47|2763.47|2763.63|2763.63|2763.47|2763.47|0
1629792070000|2021-08-24 08:01:10|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1629792080000|2021-08-24 08:01:20|2764.3|2764.3|2764.34|2764.34|2764.34|2764.34|2764.3|2764.3|0
1629792090000|2021-08-24 08:01:30|2764.62|2764.62|2765.37|2765.37|2765.37|2765.37|2764.62|2764.62|0
1629792100000|2021-08-24 08:01:40|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|0
1629792120000|2021-08-24 08:02:00|2765.59|2765.59|2765.19|2765.19|2765.74|2765.74|2765.19|2765.19|0
1629792130000|2021-08-24 08:02:10|2765.35|2765.35|2765.18|2765.18|2765.35|2765.35|2765.18|2765.18|0
1629792150000|2021-08-24 08:02:30|2765.23|2765.23|2765.5|2765.5|2765.84|2765.84|2765.23|2765.23|0
1629792160000|2021-08-24 08:02:40|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|0
1629792170000|2021-08-24 08:02:50|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|0
1629792180000|2021-08-24 08:03:00|2765.44|2765.44|2765.53|2765.53|2765.53|2765.53|2765.44|2765.44|0
1629792200000|2021-08-24 08:03:20|2765.86|2765.86|2766.02|2766.02|2766.02|2766.02|2765.81|2765.81|0
1629792210000|2021-08-24 08:03:30|2766.18|2766.18|2767.27|2767.27|2767.27|2767.27|2766.02|2766.02|0
1629792230000|2021-08-24 08:03:50|2767.31|2767.31|2767.37|2767.37|2767.65|2767.65|2767.31|2767.31|0
1629792240000|2021-08-24 08:04:00|2767.08|2767.08|2767.58|2767.58|2767.58|2767.58|2767.08|2767.08|0
1629792250000|2021-08-24 08:04:10|2768.08|2768.08|2767.79|2767.79|2768.25|2768.25|2767.75|2767.75|0
1629792260000|2021-08-24 08:04:20|2767.46|2767.46|2767.42|2767.42|2767.46|2767.46|2767.26|2767.26|0
1629792270000|2021-08-24 08:04:30|2767.75|2767.75|2767.42|2767.42|2767.75|2767.75|2767.42|2767.42|0
1629792280000|2021-08-24 08:04:40|2767.2|2767.2|2767.53|2767.53|2767.53|2767.53|2767.2|2767.2|0
1629792300000|2021-08-24 08:05:00|2767.49|2767.49|2768.11|2768.11|2768.11|2768.11|2767.49|2767.49|0
1629792310000|2021-08-24 08:05:10|2768.15|2768.15|2768.86|2768.86|2768.86|2768.86|2768.15|2768.15|0
1629792320000|2021-08-24 08:05:20|2769.02|2769.02|2769.13|2769.13|2769.13|2769.13|2769.02|2769.02|0
1629792330000|2021-08-24 08:05:30|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|0
1629792340000|2021-08-24 08:05:40|2769.03|2769.03|2769.03|2769.03|2769.03|2769.03|2769.03|2769.03|0
1629792350000|2021-08-24 08:05:50|2769.01|2769.01|2768.91|2768.91|2769.01|2769.01|2768.91|2768.91|0
1629792360000|2021-08-24 08:06:00|2768.86|2768.86|2767.81|2767.81|2768.86|2768.86|2767.81|2767.81|0
1629792380000|2021-08-24 08:06:20|2767.75|2767.75|2768.58|2768.58|2768.58|2768.58|2767.75|2767.75|0
1629792390000|2021-08-24 08:06:30|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|0
1629792400000|2021-08-24 08:06:40|2768.29|2768.29|2768.18|2768.18|2768.29|2768.29|2768.18|2768.18|0
1629792410000|2021-08-24 08:06:50|2768.13|2768.13|2768.02|2768.02|2768.13|2768.13|2768.02|2768.02|0
1629792420000|2021-08-24 08:07:00|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1629792440000|2021-08-24 08:07:20|2767.93|2767.93|2769.17|2769.17|2769.17|2769.17|2767.93|2767.93|0
1629792450000|2021-08-24 08:07:30|2769|2769|2769.12|2769.12|2769.12|2769.12|2769|2769|0
1629792470000|2021-08-24 08:07:50|2768.95|2768.95|2768.9|2768.9|2768.95|2768.95|2768.9|2768.9|0
1629792480000|2021-08-24 08:08:00|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|0
1629792490000|2021-08-24 08:08:10|2769.35|2769.35|2768.69|2768.69|2769.35|2769.35|2768.69|2768.69|0
1629792500000|2021-08-24 08:08:20|2768.85|2768.85|2769.02|2769.02|2769.02|2769.02|2768.85|2768.85|0
1629792510000|2021-08-24 08:08:30|2768.85|2768.85|2769.68|2769.68|2769.68|2769.68|2768.85|2768.85|0
1629792520000|2021-08-24 08:08:40|2769.18|2769.18|2769.18|2769.18|2769.51|2769.51|2769.18|2769.18|0
1629792530000|2021-08-24 08:08:50|2769.07|2769.07|2768.94|2768.94|2769.07|2769.07|2768.94|2768.94|0
1629792540000|2021-08-24 08:09:00|2768.9|2768.9|2768.18|2768.18|2768.9|2768.9|2768.18|2768.18|0
1629792550000|2021-08-24 08:09:10|2768.14|2768.14|2767.91|2767.91|2768.16|2768.16|2767.91|2767.91|0
1629792560000|2021-08-24 08:09:20|2768.08|2768.08|2768.07|2768.07|2768.24|2768.24|2768.07|2768.07|0
1629792570000|2021-08-24 08:09:30|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1629792590000|2021-08-24 08:09:50|2768.01|2768.01|2767.99|2767.99|2768.01|2768.01|2767.99|2767.99|0
1629792600000|2021-08-24 08:10:00|2767.93|2767.93|2767.06|2767.06|2767.93|2767.93|2767.06|2767.06|0
1629792630000|2021-08-24 08:10:30|2767.04|2767.04|2768.16|2768.16|2768.16|2768.16|2767.04|2767.04|0
1629792640000|2021-08-24 08:10:40|2768.11|2768.11|2767.88|2767.88|2768.11|2768.11|2767.88|2767.88|0
1629792660000|2021-08-24 08:11:00|2768.04|2768.04|2768.35|2768.35|2768.35|2768.35|2768.04|2768.04|0
1629792670000|2021-08-24 08:11:10|2768.51|2768.51|2768.35|2768.35|2768.51|2768.51|2768.35|2768.35|0
1629792680000|2021-08-24 08:11:20|2768.55|2768.55|2768.67|2768.67|2768.67|2768.67|2768.55|2768.55|0
1629792690000|2021-08-24 08:11:30|2768.76|2768.76|2768.9|2768.9|2768.9|2768.9|2768.76|2768.76|0
1629792720000|2021-08-24 08:12:00|2769.57|2769.57|2770.39|2770.39|2770.39|2770.39|2769.57|2769.57|0
1629792730000|2021-08-24 08:12:10|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|2770.68|0
1629792740000|2021-08-24 08:12:20|2770.84|2770.84|2771.38|2771.38|2771.38|2771.38|2770.84|2770.84|0
1629792750000|2021-08-24 08:12:30|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|2771.37|0
1629792760000|2021-08-24 08:12:40|2771.4|2771.4|2771.37|2771.37|2771.44|2771.44|2771.27|2771.27|0
1629792770000|2021-08-24 08:12:50|2771.7|2771.7|2771.7|2771.7|2771.74|2771.74|2771.7|2771.7|0
1629792780000|2021-08-24 08:13:00|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|0
1629792800000|2021-08-24 08:13:20|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|2771.42|0
1629792820000|2021-08-24 08:13:40|2771.37|2771.37|2770.99|2770.99|2771.37|2771.37|2770.92|2770.92|0
1629792840000|2021-08-24 08:14:00|2771.05|2771.05|2770.96|2770.96|2771.11|2771.11|2770.96|2770.96|0
1629792850000|2021-08-24 08:14:10|2771|2771|2771|2771|2771|2771|2771|2771|0
1629792860000|2021-08-24 08:14:20|2771.33|2771.33|2771.27|2771.27|2771.33|2771.33|2771.27|2771.27|0
1629792870000|2021-08-24 08:14:30|2771.11|2771.11|2770.44|2770.44|2771.11|2771.11|2770.44|2770.44|0
1629792880000|2021-08-24 08:14:40|2770.35|2770.35|2769.15|2769.15|2770.35|2770.35|2769.15|2769.15|0
1629792890000|2021-08-24 08:14:50|2769.11|2769.11|2769.22|2769.22|2769.28|2769.28|2769.11|2769.11|0
1629792900000|2021-08-24 08:15:00|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|0
1629792920000|2021-08-24 08:15:20|2769.33|2769.33|2769.33|2769.33|2769.39|2769.39|2769.33|2769.33|0
1629792930000|2021-08-24 08:15:30|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1629792960000|2021-08-24 08:16:00|2769.11|2769.11|2769.93|2769.93|2769.93|2769.93|2769.11|2769.11|0
1629792970000|2021-08-24 08:16:10|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|0
1629792980000|2021-08-24 08:16:20|2770.32|2770.32|2770.61|2770.61|2770.61|2770.61|2770.32|2770.32|0
1629792990000|2021-08-24 08:16:30|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|0
1629793010000|2021-08-24 08:16:50|2770.8|2770.8|2770.8|2770.8|2770.86|2770.86|2770.58|2770.58|0
1629793020000|2021-08-24 08:17:00|2770.85|2770.85|2771.19|2771.19|2771.19|2771.19|2770.85|2770.85|0
1629793030000|2021-08-24 08:17:10|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|2770.69|0
1629793040000|2021-08-24 08:17:20|2770.8|2770.8|2770.79|2770.79|2770.8|2770.8|2770.79|2770.79|0
1629793050000|2021-08-24 08:17:30|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|0
1629793060000|2021-08-24 08:17:40|2770.85|2770.85|2770.85|2770.85|2770.85|2770.85|2770.79|2770.79|0
1629793070000|2021-08-24 08:17:50|2770.93|2770.93|2770.77|2770.77|2770.93|2770.93|2770.77|2770.77|0
1629793080000|2021-08-24 08:18:00|2771.21|2771.21|2771.21|2771.21|2771.21|2771.21|2771.21|2771.21|0
1629793090000|2021-08-24 08:18:10|2771.42|2771.42|2771.48|2771.48|2771.48|2771.48|2771.42|2771.42|0
1629793100000|2021-08-24 08:18:20|2771.53|2771.53|2771.47|2771.47|2771.53|2771.53|2771.47|2771.47|0
1629793120000|2021-08-24 08:18:40|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|0
1629793130000|2021-08-24 08:18:50|2771.18|2771.18|2771.41|2771.41|2771.41|2771.41|2771.18|2771.18|0
1629793140000|2021-08-24 08:19:00|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1629793160000|2021-08-24 08:19:20|2772.22|2772.22|2772.01|2772.01|2772.26|2772.26|2772.01|2772.01|0
1629793170000|2021-08-24 08:19:30|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|0
1629793180000|2021-08-24 08:19:40|2771.87|2771.87|2771.71|2771.71|2771.87|2771.87|2771.71|2771.71|0
1629793230000|2021-08-24 08:20:30|2771.37|2771.37|2771.39|2771.39|2771.43|2771.43|2771.37|2771.37|0
1629793250000|2021-08-24 08:20:50|2771.28|2771.28|2771.18|2771.18|2771.28|2771.28|2771.18|2771.18|0
1629793260000|2021-08-24 08:21:00|2771.24|2771.24|2771.18|2771.18|2771.24|2771.24|2771.18|2771.18|0
1629793270000|2021-08-24 08:21:10|2771.07|2771.07|2770.83|2770.83|2771.07|2771.07|2770.83|2770.83|0
1629793280000|2021-08-24 08:21:20|2770.89|2770.89|2771.28|2771.28|2771.28|2771.28|2770.89|2770.89|0
1629793300000|2021-08-24 08:21:40|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1629793310000|2021-08-24 08:21:50|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|0
1629793320000|2021-08-24 08:22:00|2770.95|2770.95|2770.9|2770.9|2770.95|2770.95|2770.9|2770.9|0
1629793330000|2021-08-24 08:22:10|2770.84|2770.84|2770.29|2770.29|2770.84|2770.84|2770.18|2770.18|0
1629793340000|2021-08-24 08:22:20|2770.12|2770.12|2769.84|2769.84|2770.12|2770.12|2769.84|2769.84|0
1629793350000|2021-08-24 08:22:30|2770|2770|2770.06|2770.06|2770.06|2770.06|2770|2770|0
1629793360000|2021-08-24 08:22:40|2770.12|2770.12|2770.16|2770.16|2770.16|2770.16|2770.12|2770.12|0
1629793370000|2021-08-24 08:22:50|2770.2|2770.2|2770.03|2770.03|2770.2|2770.2|2770.03|2770.03|0
1629793380000|2021-08-24 08:23:00|2769.92|2769.92|2770.03|2770.03|2770.03|2770.03|2769.92|2769.92|0
1629793390000|2021-08-24 08:23:10|2770.14|2770.14|2770.97|2770.97|2770.97|2770.97|2770.14|2770.14|0
1629793400000|2021-08-24 08:23:20|2771.01|2771.01|2771.19|2771.19|2771.19|2771.19|2771.01|2771.01|0
1629793410000|2021-08-24 08:23:30|2771.46|2771.46|2771.59|2771.59|2771.59|2771.59|2771.46|2771.46|0
1629793420000|2021-08-24 08:23:40|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|0
1629793440000|2021-08-24 08:24:00|2771.43|2771.43|2771.16|2771.16|2771.43|2771.43|2771.11|2771.11|0
1629793450000|2021-08-24 08:24:10|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|0
1629793460000|2021-08-24 08:24:20|2771.05|2771.05|2770.39|2770.39|2771.05|2771.05|2770.39|2770.39|0
1629793470000|2021-08-24 08:24:30|2770.28|2770.28|2770.19|2770.19|2770.28|2770.28|2770.19|2770.19|0
1629793480000|2021-08-24 08:24:40|2770.41|2770.41|2770.25|2770.25|2770.41|2770.41|2770.25|2770.25|0
1629793490000|2021-08-24 08:24:50|2770.27|2770.27|2770.2|2770.2|2770.27|2770.27|2770.2|2770.2|0
1629793500000|2021-08-24 08:25:00|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1629793520000|2021-08-24 08:25:20|2769.62|2769.62|2769.67|2769.67|2769.67|2769.67|2769.62|2769.62|0
1629793530000|2021-08-24 08:25:30|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|0
1629793550000|2021-08-24 08:25:50|2769.78|2769.78|2769.66|2769.66|2769.78|2769.78|2769.62|2769.62|0
1629793560000|2021-08-24 08:26:00|2769.16|2769.16|2769.22|2769.22|2769.22|2769.22|2769.11|2769.11|0
1629793570000|2021-08-24 08:26:10|2769.17|2769.17|2768.95|2768.95|2769.17|2769.17|2768.95|2768.95|0
1629793580000|2021-08-24 08:26:20|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|0
1629793590000|2021-08-24 08:26:30|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|2768.7|0
1629793600000|2021-08-24 08:26:40|2768.36|2768.36|2768.19|2768.19|2768.36|2768.36|2768.15|2768.15|0
1629793610000|2021-08-24 08:26:50|2767.43|2767.43|2767.26|2767.26|2767.43|2767.43|2767.15|2767.15|0
1629793630000|2021-08-24 08:27:10|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1629793640000|2021-08-24 08:27:20|2767.01|2767.01|2767.38|2767.38|2767.5|2767.5|2767.01|2767.01|0
1629793650000|2021-08-24 08:27:30|2767.33|2767.33|2766.83|2766.83|2767.33|2767.33|2766.83|2766.83|0
1629793660000|2021-08-24 08:27:40|2766.67|2766.67|2766.78|2766.78|2766.78|2766.78|2766.5|2766.5|0
1629793670000|2021-08-24 08:27:50|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1629793680000|2021-08-24 08:28:00|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|0
1629793700000|2021-08-24 08:28:20|2766.91|2766.91|2766.85|2766.85|2766.91|2766.91|2766.85|2766.85|0
1629793710000|2021-08-24 08:28:30|2766.74|2766.74|2766.97|2766.97|2766.97|2766.97|2766.74|2766.74|0
1629793730000|2021-08-24 08:28:50|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1629793740000|2021-08-24 08:29:00|2766.82|2766.82|2766.77|2766.77|2766.82|2766.82|2766.77|2766.77|0
1629793750000|2021-08-24 08:29:10|2766.83|2766.83|2766.88|2766.88|2766.88|2766.88|2766.77|2766.77|0
1629793760000|2021-08-24 08:29:20|2766.72|2766.72|2766.6|2766.6|2766.72|2766.72|2766.6|2766.6|0
1629793790000|2021-08-24 08:29:50|2766.66|2766.66|2766.05|2766.05|2766.66|2766.66|2766.05|2766.05|0
1629793800000|2021-08-24 08:30:00|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|2766.03|0
1629793810000|2021-08-24 08:30:10|2766.47|2766.47|2766.47|2766.47|2766.47|2766.47|2766.47|2766.47|0
1629793820000|2021-08-24 08:30:20|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1629793830000|2021-08-24 08:30:30|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1629793840000|2021-08-24 08:30:40|2766.58|2766.58|2766.42|2766.42|2766.58|2766.58|2766.42|2766.42|0
1629793850000|2021-08-24 08:30:50|2765.82|2765.82|2765.64|2765.64|2765.82|2765.82|2765.64|2765.64|0
1629793860000|2021-08-24 08:31:00|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|0
1629793870000|2021-08-24 08:31:10|2765.82|2765.82|2765.91|2765.91|2765.91|2765.91|2765.82|2765.82|0
1629793880000|2021-08-24 08:31:20|2765.58|2765.58|2765.75|2765.75|2765.75|2765.75|2765.58|2765.58|0
1629793890000|2021-08-24 08:31:30|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|0
1629793900000|2021-08-24 08:31:40|2765.75|2765.75|2765.75|2765.75|2765.75|2765.75|2765.75|2765.75|0
1629793910000|2021-08-24 08:31:50|2766.14|2766.14|2766.31|2766.31|2766.31|2766.31|2766.14|2766.14|0
1629793920000|2021-08-24 08:32:00|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|0
1629793930000|2021-08-24 08:32:10|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|0
1629793940000|2021-08-24 08:32:20|2766.14|2766.14|2765.91|2765.91|2766.14|2766.14|2765.91|2765.91|0
1629793950000|2021-08-24 08:32:30|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|0
1629793970000|2021-08-24 08:32:50|2766.51|2766.51|2766.62|2766.62|2766.62|2766.62|2766.51|2766.51|0
1629793990000|2021-08-24 08:33:10|2766.71|2766.71|2767.37|2767.37|2767.37|2767.37|2766.71|2766.71|0
1629794000000|2021-08-24 08:33:20|2766.93|2766.93|2766.49|2766.49|2766.93|2766.93|2766.49|2766.49|0
1629794010000|2021-08-24 08:33:30|2766.26|2766.26|2765.09|2765.09|2766.26|2766.26|2765.05|2765.05|0
1629794020000|2021-08-24 08:33:40|2765.26|2765.26|2765.18|2765.18|2765.26|2765.26|2765.18|2765.18|0
1629794040000|2021-08-24 08:34:00|2765.67|2765.67|2765.72|2765.72|2765.72|2765.72|2765.67|2765.67|0
1629794050000|2021-08-24 08:34:10|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|2765.88|0
1629794060000|2021-08-24 08:34:20|2766|2766|2766|2766|2766|2766|2766|2766|0
1629794070000|2021-08-24 08:34:30|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1629794080000|2021-08-24 08:34:40|2766.05|2766.05|2765.91|2765.91|2766.05|2766.05|2765.91|2765.91|0
1629794090000|2021-08-24 08:34:50|2765.95|2765.95|2766.26|2766.26|2766.26|2766.26|2765.86|2765.86|0
1629794110000|2021-08-24 08:35:10|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1629794130000|2021-08-24 08:35:30|2766.25|2766.25|2766.25|2766.25|2766.25|2766.25|2766.19|2766.19|0
1629794140000|2021-08-24 08:35:40|2766.33|2766.33|2766.44|2766.44|2766.44|2766.44|2766.33|2766.33|0
1629794150000|2021-08-24 08:35:50|2766.72|2766.72|2767.15|2767.15|2767.15|2767.15|2766.72|2766.72|0
1629794160000|2021-08-24 08:36:00|2767.24|2767.24|2767.34|2767.34|2767.68|2767.68|2767.24|2767.24|0
1629794170000|2021-08-24 08:36:10|2767.35|2767.35|2767.36|2767.36|2767.36|2767.36|2767.35|2767.35|0
1629794180000|2021-08-24 08:36:20|2767.25|2767.25|2767.08|2767.08|2767.25|2767.25|2767.08|2767.08|0
1629794190000|2021-08-24 08:36:30|2766.92|2766.92|2766.71|2766.71|2766.92|2766.92|2766.71|2766.71|0
1629794200000|2021-08-24 08:36:40|2766.69|2766.69|2766.56|2766.56|2766.69|2766.69|2766.52|2766.52|0
1629794220000|2021-08-24 08:37:00|2766.34|2766.34|2766.4|2766.4|2766.4|2766.4|2766.34|2766.34|0
1629794240000|2021-08-24 08:37:20|2766.73|2766.73|2766.33|2766.33|2766.73|2766.73|2766.27|2766.27|0
1629794250000|2021-08-24 08:37:30|2766.27|2766.27|2766.31|2766.31|2766.31|2766.31|2766.27|2766.27|0
1629794270000|2021-08-24 08:37:50|2766.27|2766.27|2765.08|2765.08|2766.27|2766.27|2765.08|2765.08|0
1629794280000|2021-08-24 08:38:00|2764.97|2764.97|2764.94|2764.94|2765.14|2765.14|2764.94|2764.94|0
1629794290000|2021-08-24 08:38:10|2764.33|2764.33|2764.24|2764.24|2764.33|2764.33|2764.24|2764.24|0
1629794300000|2021-08-24 08:38:20|2764.19|2764.19|2763.89|2763.89|2764.19|2764.19|2763.89|2763.89|0
1629794310000|2021-08-24 08:38:30|2763.87|2763.87|2764.09|2764.09|2764.09|2764.09|2763.87|2763.87|0
1629794330000|2021-08-24 08:38:50|2764.2|2764.2|2764.36|2764.36|2764.36|2764.36|2764.2|2764.2|0
1629794340000|2021-08-24 08:39:00|2764.48|2764.48|2764.49|2764.49|2764.49|2764.49|2764.48|2764.48|0
1629794350000|2021-08-24 08:39:10|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|0
1629794360000|2021-08-24 08:39:20|2764.3|2764.3|2764.09|2764.09|2764.3|2764.3|2764.09|2764.09|0
1629794370000|2021-08-24 08:39:30|2763.93|2763.93|2764.1|2764.1|2764.15|2764.15|2763.93|2763.93|0
1629794380000|2021-08-24 08:39:40|2764.15|2764.15|2764.72|2764.72|2764.72|2764.72|2764.15|2764.15|0
1629794400000|2021-08-24 08:40:00|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1629794410000|2021-08-24 08:40:10|2764.83|2764.83|2765.3|2765.3|2765.37|2765.37|2764.83|2764.83|0
1629794430000|2021-08-24 08:40:30|2765.47|2765.47|2765.62|2765.62|2765.62|2765.62|2765.47|2765.47|0
1629794440000|2021-08-24 08:40:40|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|2765.71|0
1629794450000|2021-08-24 08:40:50|2765.99|2765.99|2765.96|2765.96|2765.99|2765.99|2765.96|2765.96|0
1629794460000|2021-08-24 08:41:00|2766|2766|2766.83|2766.83|2766.83|2766.83|2766|2766|0
1629794470000|2021-08-24 08:41:10|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|2766.91|0
1629794490000|2021-08-24 08:41:30|2767|2767|2767|2767|2767|2767|2767|2767|0
1629794500000|2021-08-24 08:41:40|2767.22|2767.22|2767.77|2767.77|2767.77|2767.77|2767.22|2767.22|0
1629794510000|2021-08-24 08:41:50|2767.71|2767.71|2767.55|2767.55|2767.71|2767.71|2767.55|2767.55|0
1629794520000|2021-08-24 08:42:00|2767.38|2767.38|2766.93|2766.93|2767.38|2767.38|2766.93|2766.93|0
1629794540000|2021-08-24 08:42:20|2766.76|2766.76|2766.81|2766.81|2766.81|2766.81|2766.7|2766.7|0
1629794550000|2021-08-24 08:42:30|2766.82|2766.82|2766.29|2766.29|2766.82|2766.82|2766.06|2766.06|0
1629794560000|2021-08-24 08:42:40|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|0
1629794580000|2021-08-24 08:43:00|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|0
1629794590000|2021-08-24 08:43:10|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|2766.17|0
1629794600000|2021-08-24 08:43:20|2766.14|2766.14|2766.52|2766.52|2766.52|2766.52|2766.14|2766.14|0
1629794610000|2021-08-24 08:43:30|2766.68|2766.68|2766.63|2766.63|2766.68|2766.68|2766.63|2766.63|0
1629794620000|2021-08-24 08:43:40|2767.02|2767.02|2767.21|2767.21|2767.21|2767.21|2767.02|2767.02|0
1629794630000|2021-08-24 08:43:50|2767.27|2767.27|2767.05|2767.05|2767.33|2767.33|2766.99|2766.99|0
1629794640000|2021-08-24 08:44:00|2766.94|2766.94|2766.78|2766.78|2767|2767|2766.78|2766.78|0
1629794650000|2021-08-24 08:44:10|2766.73|2766.73|2766.71|2766.71|2766.73|2766.73|2766.71|2766.71|0
1629794660000|2021-08-24 08:44:20|2766.66|2766.66|2766.26|2766.26|2766.66|2766.66|2766.26|2766.26|0
1629794700000|2021-08-24 08:45:00|2765.93|2765.93|2765.61|2765.61|2765.93|2765.93|2765.61|2765.61|0
1629794710000|2021-08-24 08:45:10|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|2765.28|0
1629794720000|2021-08-24 08:45:20|2765.34|2765.34|2765.56|2765.56|2765.56|2765.56|2765.34|2765.34|0
1629794750000|2021-08-24 08:45:50|2765.39|2765.39|2764.9|2764.9|2765.39|2765.39|2764.9|2764.9|0
1629794760000|2021-08-24 08:46:00|2764.73|2764.73|2764.5|2764.5|2764.73|2764.73|2764.5|2764.5|0
1629794770000|2021-08-24 08:46:10|2764.41|2764.41|2764.2|2764.2|2764.41|2764.41|2764.2|2764.2|0
1629794780000|2021-08-24 08:46:20|2764.03|2764.03|2763.74|2763.74|2764.03|2764.03|2763.74|2763.74|0
1629794790000|2021-08-24 08:46:30|2763.8|2763.8|2763.27|2763.27|2763.8|2763.8|2763.21|2763.21|0
1629794800000|2021-08-24 08:46:40|2762.7|2762.7|2762.76|2762.76|2762.76|2762.76|2762.7|2762.7|0
1629794810000|2021-08-24 08:46:50|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|0
1629794830000|2021-08-24 08:47:10|2762.67|2762.67|2762.5|2762.5|2762.67|2762.67|2762.45|2762.45|0
1629794840000|2021-08-24 08:47:20|2761.99|2761.99|2761.82|2761.82|2762.05|2762.05|2761.82|2761.82|0
1629794850000|2021-08-24 08:47:30|2761.7|2761.7|2761.49|2761.49|2761.7|2761.7|2761.49|2761.49|0
1629794860000|2021-08-24 08:47:40|2761.16|2761.16|2760.99|2760.99|2761.16|2761.16|2760.82|2760.82|0
1629794870000|2021-08-24 08:47:50|2761.17|2761.17|2759.54|2759.54|2761.17|2761.17|2759.54|2759.54|0
1629794880000|2021-08-24 08:48:00|2759.77|2759.77|2759.74|2759.74|2759.94|2759.94|2759.74|2759.74|0
1629794890000|2021-08-24 08:48:10|2759.51|2759.51|2759.31|2759.31|2759.51|2759.51|2759.31|2759.31|0
1629794900000|2021-08-24 08:48:20|2759.14|2759.14|2759.42|2759.42|2759.42|2759.42|2759.14|2759.14|0
1629794910000|2021-08-24 08:48:30|2759.59|2759.59|2759.87|2759.87|2759.87|2759.87|2759.42|2759.42|0
1629794920000|2021-08-24 08:48:40|2759.92|2759.92|2759.81|2759.81|2759.92|2759.92|2759.81|2759.81|0
1629794930000|2021-08-24 08:48:50|2759.75|2759.75|2760|2760|2760|2760|2759.75|2759.75|0
1629794940000|2021-08-24 08:49:00|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|2760.33|0
1629794950000|2021-08-24 08:49:10|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|2760.39|0
1629794960000|2021-08-24 08:49:20|2760.5|2760.5|2760.58|2760.58|2760.81|2760.81|2760.44|2760.44|0
1629794970000|2021-08-24 08:49:30|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|2760.75|0
1629794980000|2021-08-24 08:49:40|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|0
1629794990000|2021-08-24 08:49:50|2760.97|2760.97|2761.21|2761.21|2761.21|2761.21|2760.8|2760.8|0
1629795000000|2021-08-24 08:50:00|2761.04|2761.04|2760.83|2760.83|2761.04|2761.04|2760.83|2760.83|0
1629795020000|2021-08-24 08:50:20|2760.8|2760.8|2760.77|2760.77|2760.8|2760.8|2760.77|2760.77|0
1629795030000|2021-08-24 08:50:30|2761.04|2761.04|2760.77|2760.77|2761.1|2761.1|2760.77|2760.77|0
1629795050000|2021-08-24 08:50:50|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|0
1629795060000|2021-08-24 08:51:00|2760.85|2760.85|2761.02|2761.02|2761.02|2761.02|2760.85|2760.85|0
1629795070000|2021-08-24 08:51:10|2761.18|2761.18|2760.57|2760.57|2761.18|2761.18|2760.57|2760.57|0
1629795080000|2021-08-24 08:51:20|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|0
1629795090000|2021-08-24 08:51:30|2760.74|2760.74|2760.61|2760.61|2760.74|2760.74|2760.57|2760.57|0
1629795100000|2021-08-24 08:51:40|2760.59|2760.59|2761.06|2761.06|2761.18|2761.18|2760.55|2760.55|0
1629795110000|2021-08-24 08:51:50|2760.95|2760.95|2761.26|2761.26|2761.35|2761.35|2760.95|2760.95|0
1629795120000|2021-08-24 08:52:00|2760.93|2760.93|2760.8|2760.8|2760.97|2760.97|2760.8|2760.8|0
1629795130000|2021-08-24 08:52:10|2761.02|2761.02|2760.91|2760.91|2761.02|2761.02|2760.91|2760.91|0
1629795140000|2021-08-24 08:52:20|2760.92|2760.92|2761.03|2761.03|2761.03|2761.03|2760.92|2760.92|0
1629795150000|2021-08-24 08:52:30|2761.09|2761.09|2761.09|2761.09|2761.15|2761.15|2761.09|2761.09|0
1629795160000|2021-08-24 08:52:40|2761.14|2761.14|2761.93|2761.93|2761.93|2761.93|2761.14|2761.14|0
1629795170000|2021-08-24 08:52:50|2762.17|2762.17|2762|2762|2762.33|2762.33|2762|2762|0
1629795190000|2021-08-24 08:53:10|2762.33|2762.33|2762.42|2762.42|2762.42|2762.42|2762.33|2762.33|0
1629795200000|2021-08-24 08:53:20|2762.36|2762.36|2761.92|2761.92|2762.36|2762.36|2761.92|2761.92|0
1629795210000|2021-08-24 08:53:30|2761.81|2761.81|2761.37|2761.37|2761.81|2761.81|2761.37|2761.37|0
1629795230000|2021-08-24 08:53:50|2761.77|2761.77|2761.88|2761.88|2761.88|2761.88|2761.77|2761.77|0
1629795240000|2021-08-24 08:54:00|2762.04|2762.04|2762.32|2762.32|2762.32|2762.32|2762.04|2762.04|0
1629795260000|2021-08-24 08:54:20|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1629795270000|2021-08-24 08:54:30|2762.32|2762.32|2762.4|2762.4|2762.44|2762.44|2762.32|2762.32|0
1629795290000|2021-08-24 08:54:50|2762.23|2762.23|2762.23|2762.23|2762.34|2762.34|2762.23|2762.23|0
1629795300000|2021-08-24 08:55:00|2762.11|2762.11|2761.64|2761.64|2762.11|2762.11|2761.02|2761.02|0
1629795310000|2021-08-24 08:55:10|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1629795340000|2021-08-24 08:55:40|2761.53|2761.53|2761.84|2761.84|2761.84|2761.84|2761.53|2761.53|0
1629795350000|2021-08-24 08:55:50|2761.68|2761.68|2760.68|2760.68|2761.68|2761.68|2760.68|2760.68|0
1629795360000|2021-08-24 08:56:00|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|2760.8|0
1629795370000|2021-08-24 08:56:10|2760.75|2760.75|2760.71|2760.71|2760.75|2760.75|2760.71|2760.71|0
1629795380000|2021-08-24 08:56:20|2760.94|2760.94|2761.16|2761.16|2761.22|2761.22|2760.94|2760.94|0
1629795390000|2021-08-24 08:56:30|2761.11|2761.11|2761.15|2761.15|2761.15|2761.15|2761.11|2761.11|0
1629795400000|2021-08-24 08:56:40|2760.97|2760.97|2761.03|2761.03|2761.03|2761.03|2760.86|2760.86|0
1629795410000|2021-08-24 08:56:50|2761.2|2761.2|2761.91|2761.91|2761.91|2761.91|2761.2|2761.2|0
1629795420000|2021-08-24 08:57:00|2762.02|2762.02|2761.85|2761.85|2762.02|2762.02|2761.85|2761.85|0
1629795430000|2021-08-24 08:57:10|2761.89|2761.89|2762.31|2762.31|2762.31|2762.31|2761.89|2761.89|0
1629795460000|2021-08-24 08:57:40|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|2762.14|0
1629795470000|2021-08-24 08:57:50|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|2762.23|0
1629795480000|2021-08-24 08:58:00|2762.01|2762.01|2761.44|2761.44|2762.01|2762.01|2761.44|2761.44|0
1629795490000|2021-08-24 08:58:10|2761.35|2761.35|2760.98|2760.98|2761.35|2761.35|2760.98|2760.98|0
1629795500000|2021-08-24 08:58:20|2760.92|2760.92|2761.21|2761.21|2761.21|2761.21|2760.92|2760.92|0
1629795520000|2021-08-24 08:58:40|2761.23|2761.23|2761.06|2761.06|2761.23|2761.23|2761.06|2761.06|0
1629795530000|2021-08-24 08:58:50|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1629795550000|2021-08-24 08:59:10|2761.39|2761.39|2761.51|2761.51|2761.51|2761.51|2761.39|2761.39|0
1629795560000|2021-08-24 08:59:20|2761.22|2761.22|2760.85|2760.85|2761.22|2761.22|2760.85|2760.85|0
1629795570000|2021-08-24 08:59:30|2760.79|2760.79|2760.73|2760.73|2760.9|2760.9|2760.73|2760.73|0
1629795580000|2021-08-24 08:59:40|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|0
1629795590000|2021-08-24 08:59:50|2760.84|2760.84|2760.88|2760.88|2760.88|2760.88|2760.84|2760.84|0
1629795600000|2021-08-24 09:00:00|2760.72|2760.72|2760.68|2760.68|2760.72|2760.72|2760.68|2760.68|0
1629795610000|2021-08-24 09:00:10|2760.5|2760.5|2760.3|2760.3|2760.5|2760.5|2760.13|2760.13|0
1629795620000|2021-08-24 09:00:20|2759.96|2759.96|2760.13|2760.13|2760.13|2760.13|2759.96|2759.96|0
1629795630000|2021-08-24 09:00:30|2759.79|2759.79|2759.79|2759.79|2759.88|2759.88|2759.79|2759.79|0
1629795640000|2021-08-24 09:00:40|2759.85|2759.85|2759.79|2759.79|2759.85|2759.85|2759.79|2759.79|0
1629795650000|2021-08-24 09:00:50|2759.46|2759.46|2759.99|2759.99|2759.99|2759.99|2759.24|2759.24|0
1629795660000|2021-08-24 09:01:00|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|0
1629795670000|2021-08-24 09:01:10|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|2759.32|0
1629795690000|2021-08-24 09:01:30|2759.43|2759.43|2759.52|2759.52|2759.52|2759.52|2759.43|2759.43|0
1629795700000|2021-08-24 09:01:40|2759.48|2759.48|2759.42|2759.42|2759.48|2759.48|2759.42|2759.42|0
1629795710000|2021-08-24 09:01:50|2759.81|2759.81|2759.87|2759.87|2759.92|2759.92|2759.81|2759.81|0
1629795730000|2021-08-24 09:02:10|2759.85|2759.85|2759.87|2759.87|2759.87|2759.87|2759.85|2759.85|0
1629795740000|2021-08-24 09:02:20|2759.83|2759.83|2760|2760|2760|2760|2759.83|2759.83|0
1629795760000|2021-08-24 09:02:40|2760.04|2760.04|2760.69|2760.69|2760.69|2760.69|2760.04|2760.04|0
1629795770000|2021-08-24 09:02:50|2760.75|2760.75|2760.7|2760.7|2760.75|2760.75|2760.7|2760.7|0
1629795780000|2021-08-24 09:03:00|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1629795810000|2021-08-24 09:03:30|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|0
1629795820000|2021-08-24 09:03:40|2760.73|2760.73|2760.56|2760.56|2760.73|2760.73|2760.56|2760.56|0
1629795830000|2021-08-24 09:03:50|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|2760.45|0
1629795840000|2021-08-24 09:04:00|2760.41|2760.41|2759.83|2759.83|2760.41|2760.41|2759.66|2759.66|0
1629795850000|2021-08-24 09:04:10|2759.89|2759.89|2759.55|2759.55|2760.11|2760.11|2759.55|2759.55|0
1629795860000|2021-08-24 09:04:20|2759.39|2759.39|2759.16|2759.16|2759.55|2759.55|2759.16|2759.16|0
1629795870000|2021-08-24 09:04:30|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|0
1629795880000|2021-08-24 09:04:40|2759.02|2759.02|2758.93|2758.93|2759.02|2759.02|2758.93|2758.93|0
1629795890000|2021-08-24 09:04:50|2759.1|2759.1|2759.21|2759.21|2759.25|2759.25|2759.1|2759.1|0
1629795910000|2021-08-24 09:05:10|2759.33|2759.33|2759.49|2759.49|2759.49|2759.49|2759.33|2759.33|0
1629795920000|2021-08-24 09:05:20|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|0
1629795930000|2021-08-24 09:05:30|2759.74|2759.74|2759.99|2759.99|2759.99|2759.99|2759.74|2759.74|0
1629795940000|2021-08-24 09:05:40|2760.21|2760.21|2760.38|2760.38|2760.38|2760.38|2760.21|2760.21|0
1629795950000|2021-08-24 09:05:50|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|0
1629795970000|2021-08-24 09:06:10|2760.25|2760.25|2760.74|2760.74|2760.74|2760.74|2760.25|2760.25|0
1629795980000|2021-08-24 09:06:20|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|0
1629795990000|2021-08-24 09:06:30|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|0
1629796000000|2021-08-24 09:06:40|2761.95|2761.95|2761.61|2761.61|2761.95|2761.95|2761.61|2761.61|0
1629796010000|2021-08-24 09:06:50|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|0
1629796020000|2021-08-24 09:07:00|2761.56|2761.56|2761.89|2761.89|2761.89|2761.89|2761.56|2761.56|0
1629796040000|2021-08-24 09:07:20|2761.84|2761.84|2761.78|2761.78|2761.84|2761.84|2761.78|2761.78|0
1629796050000|2021-08-24 09:07:30|2761.62|2761.62|2761.62|2761.62|2761.62|2761.62|2761.45|2761.45|0
1629796060000|2021-08-24 09:07:40|2761.84|2761.84|2762.37|2762.37|2762.37|2762.37|2761.84|2761.84|0
1629796070000|2021-08-24 09:07:50|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|2762.46|0
1629796080000|2021-08-24 09:08:00|2762.51|2762.51|2762.7|2762.7|2762.7|2762.7|2762.51|2762.51|0
1629796090000|2021-08-24 09:08:10|2762.54|2762.54|2762.37|2762.37|2762.54|2762.54|2762.37|2762.37|0
1629796100000|2021-08-24 09:08:20|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|2762.59|0
1629796110000|2021-08-24 09:08:30|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|2762.92|0
1629796120000|2021-08-24 09:08:40|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|2763.09|0
1629796140000|2021-08-24 09:09:00|2763.37|2763.37|2763.18|2763.18|2763.37|2763.37|2763.18|2763.18|0
1629796170000|2021-08-24 09:09:30|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1629796180000|2021-08-24 09:09:40|2762.85|2762.85|2763.13|2763.13|2763.18|2763.18|2762.85|2762.85|0
1629796190000|2021-08-24 09:09:50|2763.24|2763.24|2763.32|2763.32|2763.32|2763.32|2763.2|2763.2|0
1629796200000|2021-08-24 09:10:00|2763.15|2763.15|2763.32|2763.32|2763.48|2763.48|2763.15|2763.15|0
1629796210000|2021-08-24 09:10:10|2763.23|2763.23|2763.38|2763.38|2763.44|2763.44|2763.23|2763.23|0
1629796220000|2021-08-24 09:10:20|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|2763.33|0
1629796230000|2021-08-24 09:10:30|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1629796240000|2021-08-24 09:10:40|2763.5|2763.5|2763.35|2763.35|2763.5|2763.5|2763.06|2763.06|0
1629796250000|2021-08-24 09:10:50|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|0
1629796260000|2021-08-24 09:11:00|2763.24|2763.24|2762.91|2762.91|2763.24|2763.24|2762.91|2762.91|0
1629796270000|2021-08-24 09:11:10|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|2762.85|0
1629796280000|2021-08-24 09:11:20|2762.56|2762.56|2762.52|2762.52|2762.56|2762.56|2762.52|2762.52|0
1629796290000|2021-08-24 09:11:30|2762.69|2762.69|2762.74|2762.74|2762.74|2762.74|2762.69|2762.69|0
1629796300000|2021-08-24 09:11:40|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|2762.68|0
1629796330000|2021-08-24 09:12:10|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|0
1629796340000|2021-08-24 09:12:20|2762.71|2762.71|2762.72|2762.72|2762.93|2762.93|2762.71|2762.71|0
1629796360000|2021-08-24 09:12:40|2762.78|2762.78|2762.4|2762.4|2762.78|2762.78|2762.28|2762.28|0
1629796380000|2021-08-24 09:13:00|2762.57|2762.57|2764.02|2764.02|2764.02|2764.02|2762.57|2762.57|0
1629796400000|2021-08-24 09:13:20|2763.85|2763.85|2763.36|2763.36|2763.9|2763.9|2763.36|2763.36|0
1629796430000|2021-08-24 09:13:50|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|0
1629796440000|2021-08-24 09:14:00|2763.5|2763.5|2763.39|2763.39|2763.5|2763.5|2763.39|2763.39|0
1629796460000|2021-08-24 09:14:20|2763.55|2763.55|2763.4|2763.4|2763.55|2763.55|2763.38|2763.38|0
1629796470000|2021-08-24 09:14:30|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|0
1629796490000|2021-08-24 09:14:50|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1629796500000|2021-08-24 09:15:00|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1629796520000|2021-08-24 09:15:20|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|0
1629796530000|2021-08-24 09:15:30|2763.61|2763.61|2763.69|2763.69|2763.69|2763.69|2763.61|2763.61|0
1629796540000|2021-08-24 09:15:40|2763.74|2763.74|2763.83|2763.83|2764.16|2764.16|2763.74|2763.74|0
1629796550000|2021-08-24 09:15:50|2763.72|2763.72|2763.66|2763.66|2763.72|2763.72|2763.66|2763.66|0
1629796560000|2021-08-24 09:16:00|2763.62|2763.62|2763.46|2763.46|2763.62|2763.62|2763.46|2763.46|0
1629796580000|2021-08-24 09:16:20|2763.47|2763.47|2763.36|2763.36|2763.69|2763.69|2763.36|2763.36|0
1629796590000|2021-08-24 09:16:30|2763.52|2763.52|2763.41|2763.41|2763.52|2763.52|2763.41|2763.41|0
1629796600000|2021-08-24 09:16:40|2763.25|2763.25|2763.13|2763.13|2763.25|2763.25|2763.13|2763.13|0
1629796610000|2021-08-24 09:16:50|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|0
1629796630000|2021-08-24 09:17:10|2762.79|2762.79|2762.85|2762.85|2762.9|2762.9|2762.79|2762.79|0
1629796640000|2021-08-24 09:17:20|2763.01|2763.01|2762.81|2762.81|2763.01|2763.01|2762.81|2762.81|0
1629796650000|2021-08-24 09:17:30|2762.86|2762.86|2762.82|2762.82|2762.86|2762.86|2762.82|2762.82|0
1629796670000|2021-08-24 09:17:50|2762.93|2762.93|2763.05|2763.05|2763.05|2763.05|2762.93|2762.93|0
1629796680000|2021-08-24 09:18:00|2762.99|2762.99|2762.83|2762.83|2762.99|2762.99|2762.83|2762.83|0
1629796690000|2021-08-24 09:18:10|2762.77|2762.77|2762.79|2762.79|2762.79|2762.79|2762.77|2762.77|0
1629796710000|2021-08-24 09:18:30|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|0
1629796730000|2021-08-24 09:18:50|2762.87|2762.87|2761.49|2761.49|2762.87|2762.87|2761.49|2761.49|0
1629796740000|2021-08-24 09:19:00|2761.44|2761.44|2761.55|2761.55|2761.55|2761.55|2761.44|2761.44|0
1629796760000|2021-08-24 09:19:20|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|2761.66|0
1629796770000|2021-08-24 09:19:30|2761.83|2761.83|2761.91|2761.91|2761.91|2761.91|2761.83|2761.83|0
1629796790000|2021-08-24 09:19:50|2761.46|2761.46|2761.46|2761.46|2761.63|2761.63|2761.46|2761.46|0
1629796800000|2021-08-24 09:20:00|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|2761.42|0
1629796810000|2021-08-24 09:20:10|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1629796820000|2021-08-24 09:20:20|2761.56|2761.56|2761.62|2761.62|2761.62|2761.62|2761.56|2761.56|0
1629796830000|2021-08-24 09:20:30|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|2761.78|0
1629796850000|2021-08-24 09:20:50|2761.8|2761.8|2761.75|2761.75|2761.8|2761.8|2761.75|2761.75|0
1629796860000|2021-08-24 09:21:00|2761.81|2761.81|2762.03|2762.03|2762.03|2762.03|2761.81|2761.81|0
1629796870000|2021-08-24 09:21:10|2762.29|2762.29|2762.37|2762.37|2762.37|2762.37|2762.29|2762.29|0
1629796880000|2021-08-24 09:21:20|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1629796890000|2021-08-24 09:21:30|2762.99|2762.99|2763.28|2763.28|2763.28|2763.28|2762.99|2762.99|0
1629796900000|2021-08-24 09:21:40|2763.26|2763.26|2763.28|2763.28|2763.28|2763.28|2763.26|2763.26|0
1629796910000|2021-08-24 09:21:50|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|0
1629796930000|2021-08-24 09:22:10|2763.62|2763.62|2763.65|2763.65|2763.65|2763.65|2763.62|2763.62|0
1629796960000|2021-08-24 09:22:40|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|0
1629796980000|2021-08-24 09:23:00|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|0
1629796990000|2021-08-24 09:23:10|2763.43|2763.43|2763.21|2763.21|2763.43|2763.43|2763.21|2763.21|0
1629797000000|2021-08-24 09:23:20|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|0
1629797010000|2021-08-24 09:23:30|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|2763.79|0
1629797020000|2021-08-24 09:23:40|2763.96|2763.96|2763.51|2763.51|2763.96|2763.96|2763.51|2763.51|0
1629797030000|2021-08-24 09:23:50|2763.42|2763.42|2762.79|2762.79|2763.42|2763.42|2762.79|2762.79|0
1629797040000|2021-08-24 09:24:00|2762.46|2762.46|2762.62|2762.62|2762.79|2762.79|2762.46|2762.46|0
1629797050000|2021-08-24 09:24:10|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|0
1629797060000|2021-08-24 09:24:20|2762.43|2762.43|2761.87|2761.87|2762.43|2762.43|2761.87|2761.87|0
1629797080000|2021-08-24 09:24:40|2761.82|2761.82|2761.92|2761.92|2761.92|2761.92|2761.76|2761.76|0
1629797100000|2021-08-24 09:25:00|2761.59|2761.59|2761.57|2761.57|2761.59|2761.59|2761.57|2761.57|0
1629797110000|2021-08-24 09:25:10|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|0
1629797130000|2021-08-24 09:25:30|2761.6|2761.6|2761.38|2761.38|2762.04|2762.04|2761.38|2761.38|0
1629797140000|2021-08-24 09:25:40|2762.21|2762.21|2762.93|2762.93|2762.93|2762.93|2762.21|2762.21|0
1629797160000|2021-08-24 09:26:00|2762.78|2762.78|2762.61|2762.61|2762.83|2762.83|2762.61|2762.61|0
1629797180000|2021-08-24 09:26:20|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|0
1629797190000|2021-08-24 09:26:30|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|2762.58|0
1629797200000|2021-08-24 09:26:40|2762.41|2762.41|2762.37|2762.37|2762.41|2762.41|2762.37|2762.37|0
1629797220000|2021-08-24 09:27:00|2762.32|2762.32|2762.18|2762.18|2762.32|2762.32|2762.18|2762.18|0
1629797250000|2021-08-24 09:27:30|2761.81|2761.81|2761.72|2761.72|2761.81|2761.81|2761.72|2761.72|0
1629797260000|2021-08-24 09:27:40|2761.22|2761.22|2760.94|2760.94|2761.22|2761.22|2760.94|2760.94|0
1629797270000|2021-08-24 09:27:50|2761.05|2761.05|2760.9|2760.9|2761.13|2761.13|2760.9|2760.9|0
1629797280000|2021-08-24 09:28:00|2760.79|2760.79|2760.74|2760.74|2760.79|2760.79|2760.74|2760.74|0
1629797300000|2021-08-24 09:28:20|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|2760.68|0
1629797310000|2021-08-24 09:28:30|2760.35|2760.35|2759.72|2759.72|2760.35|2760.35|2759.72|2759.72|0
1629797320000|2021-08-24 09:28:40|2759.74|2759.74|2759.46|2759.46|2759.74|2759.74|2759.07|2759.07|0
1629797330000|2021-08-24 09:28:50|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|2759.29|0
1629797350000|2021-08-24 09:29:10|2759.46|2759.46|2759.52|2759.52|2759.52|2759.52|2759.46|2759.46|0
1629797370000|2021-08-24 09:29:30|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|0
1629797380000|2021-08-24 09:29:40|2759.39|2759.39|2760.54|2760.54|2760.58|2760.58|2759.39|2759.39|0
1629797390000|2021-08-24 09:29:50|2760.04|2760.04|2759.7|2759.7|2760.04|2760.04|2759.7|2759.7|0
1629797400000|2021-08-24 09:30:00|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|2759.2|0
1629797410000|2021-08-24 09:30:10|2759.31|2759.31|2759.36|2759.36|2759.53|2759.53|2759.31|2759.31|0
1629797420000|2021-08-24 09:30:20|2759.2|2759.2|2759.36|2759.36|2759.36|2759.36|2759.2|2759.2|0
1629797430000|2021-08-24 09:30:30|2759.2|2759.2|2759.53|2759.53|2759.53|2759.53|2759.2|2759.2|0
1629797450000|2021-08-24 09:30:50|2759.31|2759.31|2758.7|2758.7|2759.31|2759.31|2758.7|2758.7|0
1629797470000|2021-08-24 09:31:10|2758.76|2758.76|2758.64|2758.64|2758.76|2758.76|2758.64|2758.64|0
1629797480000|2021-08-24 09:31:20|2758.48|2758.48|2757.71|2757.71|2758.48|2758.48|2757.71|2757.71|0
1629797490000|2021-08-24 09:31:30|2757.48|2757.48|2757.38|2757.38|2757.48|2757.48|2757.32|2757.32|0
1629797500000|2021-08-24 09:31:40|2757.29|2757.29|2757.37|2757.37|2757.46|2757.46|2757.29|2757.29|0
1629797510000|2021-08-24 09:31:50|2757.21|2757.21|2757.37|2757.37|2757.37|2757.37|2757.04|2757.04|0
1629797520000|2021-08-24 09:32:00|2757.54|2757.54|2758.17|2758.17|2758.17|2758.17|2757.54|2757.54|0
1629797530000|2021-08-24 09:32:10|2758.28|2758.28|2758.4|2758.4|2758.4|2758.4|2758.28|2758.28|0
1629797540000|2021-08-24 09:32:20|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|2758.73|0
1629797570000|2021-08-24 09:32:50|2758.45|2758.45|2757.96|2757.96|2758.5|2758.5|2757.96|2757.96|0
1629797580000|2021-08-24 09:33:00|2757.63|2757.63|2757.54|2757.54|2757.63|2757.63|2757.54|2757.54|0
1629797590000|2021-08-24 09:33:10|2757.21|2757.21|2757.21|2757.21|2757.38|2757.38|2757.05|2757.05|0
1629797600000|2021-08-24 09:33:20|2757.04|2757.04|2757.43|2757.43|2757.54|2757.54|2757.04|2757.04|0
1629797610000|2021-08-24 09:33:30|2757.49|2757.49|2757.81|2757.81|2757.81|2757.81|2757.49|2757.49|0
1629797620000|2021-08-24 09:33:40|2757.73|2757.73|2758.16|2758.16|2758.16|2758.16|2757.73|2757.73|0
1629797630000|2021-08-24 09:33:50|2758.22|2758.22|2758.13|2758.13|2758.52|2758.52|2758.13|2758.13|0
1629797640000|2021-08-24 09:34:00|2757.96|2757.96|2757.58|2757.58|2757.96|2757.96|2757.46|2757.46|0
1629797650000|2021-08-24 09:34:10|2757.6|2757.6|2757.34|2757.34|2757.62|2757.62|2757.34|2757.34|0
1629797660000|2021-08-24 09:34:20|2757.28|2757.28|2756.57|2756.57|2757.28|2757.28|2756.57|2756.57|0
1629797670000|2021-08-24 09:34:30|2756.07|2756.07|2756.24|2756.24|2756.24|2756.24|2756.07|2756.07|0
1629797680000|2021-08-24 09:34:40|2755.79|2755.79|2755.65|2755.65|2755.79|2755.79|2755.53|2755.53|0
1629797690000|2021-08-24 09:34:50|2755.42|2755.42|2755.48|2755.48|2755.48|2755.48|2755.42|2755.42|0
1629797700000|2021-08-24 09:35:00|2754.87|2754.87|2753.79|2753.79|2754.87|2754.87|2753.79|2753.79|0
1629797710000|2021-08-24 09:35:10|2753.77|2753.77|2753.6|2753.6|2753.83|2753.83|2753.44|2753.44|0
1629797720000|2021-08-24 09:35:20|2753.77|2753.77|2754|2754|2754|2754|2753.77|2753.77|0
1629797730000|2021-08-24 09:35:30|2753.95|2753.95|2754.04|2754.04|2754.04|2754.04|2753.95|2753.95|0
1629797740000|2021-08-24 09:35:40|2754.09|2754.09|2754.26|2754.26|2754.26|2754.26|2754.09|2754.09|0
1629797750000|2021-08-24 09:35:50|2754.23|2754.23|2754.23|2754.23|2754.23|2754.23|2754.23|2754.23|0
1629797760000|2021-08-24 09:36:00|2754.52|2754.52|2755.47|2755.47|2755.47|2755.47|2754.52|2754.52|0
1629797770000|2021-08-24 09:36:10|2755.19|2755.19|2754.41|2754.41|2755.19|2755.19|2754.41|2754.41|0
1629797780000|2021-08-24 09:36:20|2754.08|2754.08|2754.1|2754.1|2754.1|2754.1|2754.08|2754.08|0
1629797790000|2021-08-24 09:36:30|2754.43|2754.43|2754.43|2754.43|2754.43|2754.43|2754.43|2754.43|0
1629797810000|2021-08-24 09:36:50|2754.49|2754.49|2754.72|2754.72|2754.72|2754.72|2754.49|2754.49|0
1629797820000|2021-08-24 09:37:00|2754.77|2754.77|2755.97|2755.97|2755.97|2755.97|2754.77|2754.77|0
1629797830000|2021-08-24 09:37:10|2755.8|2755.8|2755.83|2755.83|2756|2756|2755.63|2755.63|0
1629797840000|2021-08-24 09:37:20|2755.78|2755.78|2755.28|2755.28|2755.78|2755.78|2755.17|2755.17|0
1629797850000|2021-08-24 09:37:30|2755.61|2755.61|2755.61|2755.61|2755.61|2755.61|2755.61|2755.61|0
1629797860000|2021-08-24 09:37:40|2755.89|2755.89|2756.1|2756.1|2756.1|2756.1|2755.89|2755.89|0
1629797870000|2021-08-24 09:37:50|2756.26|2756.26|2756.42|2756.42|2756.59|2756.59|2756.26|2756.26|0
1629797880000|2021-08-24 09:38:00|2756.37|2756.37|2754.66|2754.66|2756.37|2756.37|2754.66|2754.66|0
1629797900000|2021-08-24 09:38:20|2754.77|2754.77|2754.88|2754.88|2754.88|2754.88|2754.77|2754.77|0
1629797910000|2021-08-24 09:38:30|2754.8|2754.8|2754.68|2754.68|2754.8|2754.8|2754.68|2754.68|0
1629797920000|2021-08-24 09:38:40|2754.35|2754.35|2754.35|2754.35|2754.35|2754.35|2754.35|2754.35|0
1629797940000|2021-08-24 09:39:00|2754.18|2754.18|2754.13|2754.13|2754.35|2754.35|2754.02|2754.02|0
1629797960000|2021-08-24 09:39:20|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|0
1629797970000|2021-08-24 09:39:30|2754.19|2754.19|2754.25|2754.25|2754.25|2754.25|2754.19|2754.19|0
1629797980000|2021-08-24 09:39:40|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|2754.08|0
1629797990000|2021-08-24 09:39:50|2754.41|2754.41|2754.84|2754.84|2754.84|2754.84|2754.41|2754.41|0
1629798000000|2021-08-24 09:40:00|2754.9|2754.9|2755.01|2755.01|2755.12|2755.12|2754.9|2754.9|0
1629798020000|2021-08-24 09:40:20|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|2755.17|0
1629798030000|2021-08-24 09:40:30|2755.23|2755.23|2755.06|2755.06|2755.23|2755.23|2755.06|2755.06|0
1629798040000|2021-08-24 09:40:40|2754.9|2754.9|2754.84|2754.84|2754.9|2754.9|2754.84|2754.84|0
1629798070000|2021-08-24 09:41:10|2754.78|2754.78|2754.78|2754.78|2754.78|2754.78|2754.78|2754.78|0
1629798080000|2021-08-24 09:41:20|2754.89|2754.89|2754.48|2754.48|2755.1|2755.1|2754.48|2754.48|0
1629798090000|2021-08-24 09:41:30|2754.71|2754.71|2754.88|2754.88|2754.88|2754.88|2754.71|2754.71|0
1629798100000|2021-08-24 09:41:40|2754.99|2754.99|2755.05|2755.05|2755.05|2755.05|2754.99|2754.99|0
1629798120000|2021-08-24 09:42:00|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|0
1629798140000|2021-08-24 09:42:20|2754.35|2754.35|2752.57|2752.57|2754.35|2754.35|2752.57|2752.57|0
1629798150000|2021-08-24 09:42:30|2752.41|2752.41|2752.77|2752.77|2752.77|2752.77|2752.32|2752.32|0
1629798160000|2021-08-24 09:42:40|2752.59|2752.59|2752.59|2752.59|2752.59|2752.59|2752.59|2752.59|0
1629798180000|2021-08-24 09:43:00|2752.7|2752.7|2754.34|2754.34|2754.34|2754.34|2752.7|2752.7|0
1629798190000|2021-08-24 09:43:10|2754.42|2754.42|2755|2755|2755.09|2755.09|2754.42|2754.42|0
1629798220000|2021-08-24 09:43:40|2755.23|2755.23|2755.23|2755.23|2755.4|2755.4|2755.23|2755.23|0
1629798230000|2021-08-24 09:43:50|2755.29|2755.29|2755.31|2755.31|2755.31|2755.31|2755.26|2755.26|0
1629798240000|2021-08-24 09:44:00|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|2755.26|0
1629798250000|2021-08-24 09:44:10|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|2755.3|0
1629798270000|2021-08-24 09:44:30|2755.42|2755.42|2755.53|2755.53|2755.53|2755.53|2755.42|2755.42|0
1629798280000|2021-08-24 09:44:40|2755.87|2755.87|2755.53|2755.53|2755.87|2755.87|2755.53|2755.53|0
1629798300000|2021-08-24 09:45:00|2755.7|2755.7|2756.2|2756.2|2756.2|2756.2|2755.7|2755.7|0
1629798320000|2021-08-24 09:45:20|2756.28|2756.28|2756.57|2756.57|2756.63|2756.63|2756.28|2756.28|0
1629798330000|2021-08-24 09:45:30|2756.74|2756.74|2756.8|2756.8|2756.8|2756.8|2756.62|2756.62|0
1629798350000|2021-08-24 09:45:50|2756.84|2756.84|2756.79|2756.79|2756.84|2756.84|2756.79|2756.79|0
1629798360000|2021-08-24 09:46:00|2756.84|2756.84|2757.01|2757.01|2757.18|2757.18|2756.84|2756.84|0
1629798370000|2021-08-24 09:46:10|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|2756.95|0
1629798410000|2021-08-24 09:46:50|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|0
1629798420000|2021-08-24 09:47:00|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|2756.8|0
1629798430000|2021-08-24 09:47:10|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|2756.96|0
1629798440000|2021-08-24 09:47:20|2756.74|2756.74|2756.85|2756.85|2756.85|2756.85|2756.74|2756.74|0
1629798470000|2021-08-24 09:47:50|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|2756.69|0
1629798490000|2021-08-24 09:48:10|2756.58|2756.58|2756.5|2756.5|2756.58|2756.58|2756.5|2756.5|0
1629798510000|2021-08-24 09:48:30|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|2756.17|0
1629798520000|2021-08-24 09:48:40|2756.23|2756.23|2756.23|2756.23|2756.23|2756.23|2756.23|2756.23|0
1629798530000|2021-08-24 09:48:50|2756.39|2756.39|2756.49|2756.49|2756.49|2756.49|2756.39|2756.39|0
1629798540000|2021-08-24 09:49:00|2756.43|2756.43|2756.07|2756.07|2756.43|2756.43|2756.01|2756.01|0
1629798560000|2021-08-24 09:49:20|2756.06|2756.06|2756.23|2756.23|2756.23|2756.23|2756.06|2756.06|0
1629798570000|2021-08-24 09:49:30|2756.73|2756.73|2756.73|2756.73|2756.73|2756.73|2756.73|2756.73|0
1629798580000|2021-08-24 09:49:40|2756.56|2756.56|2756.23|2756.23|2756.56|2756.56|2756.23|2756.23|0
1629798590000|2021-08-24 09:49:50|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|0
1629798600000|2021-08-24 09:50:00|2756.12|2756.12|2756.18|2756.18|2756.18|2756.18|2756.12|2756.12|0
1629798610000|2021-08-24 09:50:10|2756.67|2756.67|2756.64|2756.64|2756.67|2756.67|2756.51|2756.51|0
1629798620000|2021-08-24 09:50:20|2756.73|2756.73|2756.7|2756.7|2756.73|2756.73|2756.7|2756.7|0
1629798630000|2021-08-24 09:50:30|2756.09|2756.09|2756.14|2756.14|2756.14|2756.14|2756.09|2756.09|0
1629798640000|2021-08-24 09:50:40|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|2756.09|0
1629798660000|2021-08-24 09:51:00|2756.1|2756.1|2756.1|2756.1|2756.1|2756.1|2756.1|2756.1|0
1629798680000|2021-08-24 09:51:20|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|0
1629798710000|2021-08-24 09:51:50|2756.32|2756.32|2757.1|2757.1|2757.15|2757.15|2756.32|2756.32|0
1629798720000|2021-08-24 09:52:00|2757.26|2757.26|2757.28|2757.28|2757.28|2757.28|2757.26|2757.26|0
1629798730000|2021-08-24 09:52:10|2757.3|2757.3|2757.38|2757.38|2757.38|2757.38|2757.3|2757.3|0
1629798750000|2021-08-24 09:52:30|2757.46|2757.46|2757.49|2757.49|2757.49|2757.49|2757.46|2757.46|0
1629798760000|2021-08-24 09:52:40|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|2757.32|0
1629798780000|2021-08-24 09:53:00|2757.43|2757.43|2757.26|2757.26|2757.43|2757.43|2757.26|2757.26|0
1629798790000|2021-08-24 09:53:10|2757.28|2757.28|2757.3|2757.3|2757.3|2757.3|2757.28|2757.28|0
1629798820000|2021-08-24 09:53:40|2757.96|2757.96|2758.08|2758.08|2758.08|2758.08|2757.96|2757.96|0
1629798830000|2021-08-24 09:53:50|2758.25|2758.25|2758.25|2758.25|2758.25|2758.25|2758.19|2758.19|0
1629798840000|2021-08-24 09:54:00|2758.41|2758.41|2758.64|2758.64|2758.64|2758.64|2758.41|2758.41|0
1629798850000|2021-08-24 09:54:10|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|2758.85|0
1629798860000|2021-08-24 09:54:20|2758.81|2758.81|2758.47|2758.47|2758.81|2758.81|2758.47|2758.47|0
1629798880000|2021-08-24 09:54:40|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|2758.58|0
1629798890000|2021-08-24 09:54:50|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|2758.66|0
1629798900000|2021-08-24 09:55:00|2758.62|2758.62|2758.97|2758.97|2758.97|2758.97|2758.47|2758.47|0
1629798910000|2021-08-24 09:55:10|2759|2759|2759.17|2759.17|2759.17|2759.17|2759|2759|0
1629798920000|2021-08-24 09:55:20|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|0
1629798950000|2021-08-24 09:55:50|2759|2759|2758.84|2758.84|2759|2759|2758.67|2758.67|0
1629798960000|2021-08-24 09:56:00|2758.8|2758.8|2758.43|2758.43|2758.8|2758.8|2758.43|2758.43|0
1629798970000|2021-08-24 09:56:10|2758.66|2758.66|2758.71|2758.71|2758.71|2758.71|2758.66|2758.66|0
1629798980000|2021-08-24 09:56:20|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|0
1629798990000|2021-08-24 09:56:30|2757.9|2757.9|2757.9|2757.9|2757.9|2757.9|2757.9|2757.9|0
1629799000000|2021-08-24 09:56:40|2758.01|2758.01|2758.01|2758.01|2758.01|2758.01|2758.01|2758.01|0
1629799010000|2021-08-24 09:56:50|2758.1|2758.1|2758.43|2758.43|2758.6|2758.6|2758.1|2758.1|0
1629799020000|2021-08-24 09:57:00|2758.27|2758.27|2758.38|2758.38|2758.38|2758.38|2758.27|2758.27|0
1629799080000|2021-08-24 09:58:00|2757.88|2757.88|2758.04|2758.04|2758.04|2758.04|2757.88|2757.88|0
1629799100000|2021-08-24 09:58:20|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|0
1629799110000|2021-08-24 09:58:30|2757.89|2757.89|2757.56|2757.56|2757.89|2757.89|2757.56|2757.56|0
1629799120000|2021-08-24 09:58:40|2757.64|2757.64|2758.54|2758.54|2758.54|2758.54|2757.64|2757.64|0
1629799130000|2021-08-24 09:58:50|2758.7|2758.7|2758.83|2758.83|2758.83|2758.83|2758.7|2758.7|0
1629799140000|2021-08-24 09:59:00|2758.89|2758.89|2758.94|2758.94|2758.94|2758.94|2758.83|2758.83|0
1629799160000|2021-08-24 09:59:20|2758.77|2758.77|2759.2|2759.2|2759.2|2759.2|2758.77|2758.77|0
1629799170000|2021-08-24 09:59:30|2759.15|2759.15|2759.12|2759.12|2759.15|2759.15|2759.01|2759.01|0
1629799190000|2021-08-24 09:59:50|2758.9|2758.9|2759.2|2759.2|2759.2|2759.2|2758.81|2758.81|0
1629799200000|2021-08-24 10:00:00|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|2759.22|0
1629799210000|2021-08-24 10:00:10|2759.17|2759.17|2758.68|2758.68|2759.17|2759.17|2758.68|2758.68|0
1629799220000|2021-08-24 10:00:20|2758.6|2758.6|2757.48|2757.48|2758.6|2758.6|2757.48|2757.48|0
1629799240000|2021-08-24 10:00:40|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|2757.7|0
1629799250000|2021-08-24 10:00:50|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|2757.65|0
1629799260000|2021-08-24 10:01:00|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|0
1629799280000|2021-08-24 10:01:20|2757.53|2757.53|2758.02|2758.02|2758.02|2758.02|2757.53|2757.53|0
1629799300000|2021-08-24 10:01:40|2758.19|2758.19|2758.94|2758.94|2758.94|2758.94|2758.19|2758.19|0
1629799310000|2021-08-24 10:01:50|2758.99|2758.99|2758.83|2758.83|2758.99|2758.99|2758.83|2758.83|0
1629799320000|2021-08-24 10:02:00|2758.6|2758.6|2758.49|2758.49|2758.6|2758.6|2758.32|2758.32|0
1629799330000|2021-08-24 10:02:10|2758.55|2758.55|2758.17|2758.17|2758.55|2758.55|2758.17|2758.17|0
1629799340000|2021-08-24 10:02:20|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|2758.13|0
1629799350000|2021-08-24 10:02:30|2758.63|2758.63|2758.52|2758.52|2758.63|2758.63|2758.3|2758.3|0
1629799360000|2021-08-24 10:02:40|2758.85|2758.85|2758.52|2758.52|2758.85|2758.85|2758.52|2758.52|0
1629799370000|2021-08-24 10:02:50|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|2758.57|0
1629799380000|2021-08-24 10:03:00|2758.46|2758.46|2758.46|2758.46|2758.46|2758.46|2758.46|2758.46|0
1629799420000|2021-08-24 10:03:40|2758.52|2758.52|2759.23|2759.23|2759.47|2759.47|2758.52|2758.52|0
1629799430000|2021-08-24 10:03:50|2758.73|2758.73|2758.54|2758.54|2758.73|2758.73|2758.51|2758.51|0
1629799440000|2021-08-24 10:04:00|2758.49|2758.49|2758.44|2758.44|2758.49|2758.49|2758.44|2758.44|0
1629799450000|2021-08-24 10:04:10|2758.39|2758.39|2758|2758|2758.39|2758.39|2758|2758|0
1629799460000|2021-08-24 10:04:20|2757.97|2757.97|2757.83|2757.83|2757.97|2757.97|2757.83|2757.83|0
1629799470000|2021-08-24 10:04:30|2757.79|2757.79|2757.46|2757.46|2757.79|2757.79|2757.46|2757.46|0
1629799490000|2021-08-24 10:04:50|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|0
1629799500000|2021-08-24 10:05:00|2757.08|2757.08|2757.08|2757.08|2757.08|2757.08|2757.08|2757.08|0
1629799510000|2021-08-24 10:05:10|2756.92|2756.92|2757.36|2757.36|2757.42|2757.42|2756.92|2756.92|0
1629799520000|2021-08-24 10:05:20|2757.69|2757.69|2758.32|2758.32|2758.32|2758.32|2757.69|2757.69|0
1629799540000|2021-08-24 10:05:40|2758.48|2758.48|2759.54|2759.54|2759.54|2759.54|2758.48|2758.48|0
1629799550000|2021-08-24 10:05:50|2759.59|2759.59|2760.09|2760.09|2760.09|2760.09|2759.59|2759.59|0
1629799560000|2021-08-24 10:06:00|2760.1|2760.1|2760.35|2760.35|2760.35|2760.35|2760.1|2760.1|0
1629799570000|2021-08-24 10:06:10|2760.02|2760.02|2759.91|2759.91|2760.02|2760.02|2759.91|2759.91|0
1629799580000|2021-08-24 10:06:20|2759.96|2759.96|2759.8|2759.8|2759.96|2759.96|2759.8|2759.8|0
1629799590000|2021-08-24 10:06:30|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|2759.63|0
1629799600000|2021-08-24 10:06:40|2759.58|2759.58|2759.25|2759.25|2759.58|2759.58|2759.25|2759.25|0
1629799610000|2021-08-24 10:06:50|2759.19|2759.19|2759.2|2759.2|2759.2|2759.2|2759.19|2759.19|0
1629799620000|2021-08-24 10:07:00|2759.05|2759.05|2758.23|2758.23|2759.05|2759.05|2758.23|2758.23|0
1629799630000|2021-08-24 10:07:10|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|0
1629799650000|2021-08-24 10:07:30|2758.34|2758.34|2758.17|2758.17|2758.34|2758.34|2758.17|2758.17|0
1629799660000|2021-08-24 10:07:40|2758|2758|2758|2758|2758|2758|2758|2758|0
1629799670000|2021-08-24 10:07:50|2758.01|2758.01|2758.62|2758.62|2758.62|2758.62|2758.01|2758.01|0
1629799680000|2021-08-24 10:08:00|2758.34|2758.34|2758.52|2758.52|2758.58|2758.58|2758.34|2758.34|0
1629799700000|2021-08-24 10:08:20|2758.58|2758.58|2758.82|2758.82|2758.82|2758.82|2758.58|2758.58|0
1629799710000|2021-08-24 10:08:30|2759.15|2759.15|2759.03|2759.03|2759.15|2759.15|2758.98|2758.98|0
1629799720000|2021-08-24 10:08:40|2759.36|2759.36|2759.31|2759.31|2759.36|2759.36|2759.31|2759.31|0
1629799740000|2021-08-24 10:09:00|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.2|2759.2|0
1629799770000|2021-08-24 10:09:30|2759.09|2759.09|2758.75|2758.75|2759.09|2759.09|2758.75|2758.75|0
1629799780000|2021-08-24 10:09:40|2758.52|2758.52|2757.94|2757.94|2758.58|2758.58|2757.94|2757.94|0
1629799790000|2021-08-24 10:09:50|2758.05|2758.05|2758.16|2758.16|2758.16|2758.16|2758.05|2758.05|0
1629799800000|2021-08-24 10:10:00|2758.33|2758.33|2758.2|2758.2|2758.33|2758.33|2758.2|2758.2|0
1629799810000|2021-08-24 10:10:10|2758.11|2758.11|2758.03|2758.03|2758.11|2758.11|2758.03|2758.03|0
1629799820000|2021-08-24 10:10:20|2757.86|2757.86|2757.41|2757.41|2757.86|2757.86|2757.41|2757.41|0
1629799830000|2021-08-24 10:10:30|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|2757.38|0
1629799880000|2021-08-24 10:11:20|2757.42|2757.42|2758.24|2758.24|2758.35|2758.35|2757.42|2757.42|0
1629799900000|2021-08-24 10:11:40|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|2758.28|0
1629799910000|2021-08-24 10:11:50|2758.32|2758.32|2758.49|2758.49|2758.49|2758.49|2758.32|2758.32|0
1629799920000|2021-08-24 10:12:00|2758.55|2758.55|2758.5|2758.5|2758.55|2758.55|2758.39|2758.39|0
1629799930000|2021-08-24 10:12:10|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|2758.54|0
1629799940000|2021-08-24 10:12:20|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|2758.7|0
1629799950000|2021-08-24 10:12:30|2758.99|2758.99|2759.43|2759.43|2759.43|2759.43|2758.99|2758.99|0
1629799960000|2021-08-24 10:12:40|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|2759.34|0
1629799980000|2021-08-24 10:13:00|2758.78|2758.78|2758.95|2758.95|2758.95|2758.95|2758.78|2758.78|0
1629799990000|2021-08-24 10:13:10|2759|2759|2759.17|2759.17|2759.17|2759.17|2759|2759|0
1629800000000|2021-08-24 10:13:20|2759.25|2759.25|2758.8|2758.8|2759.25|2759.25|2758.8|2758.8|0
1629800010000|2021-08-24 10:13:30|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|2759.14|0
1629800020000|2021-08-24 10:13:40|2759.08|2759.08|2758.76|2758.76|2759.09|2759.09|2758.76|2758.76|0
1629800040000|2021-08-24 10:14:00|2758.65|2758.65|2758.28|2758.28|2758.65|2758.65|2758.28|2758.28|0
1629800050000|2021-08-24 10:14:10|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|0
1629800070000|2021-08-24 10:14:30|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|2758.16|0
1629800080000|2021-08-24 10:14:40|2758.2|2758.2|2758.19|2758.19|2758.25|2758.25|2758.19|2758.19|0
1629800090000|2021-08-24 10:14:50|2758.03|2758.03|2758.03|2758.03|2758.03|2758.03|2758.03|2758.03|0
1629800100000|2021-08-24 10:15:00|2757.86|2757.86|2758.09|2758.09|2758.09|2758.09|2757.86|2757.86|0
1629800120000|2021-08-24 10:15:20|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|2758.42|0
1629800140000|2021-08-24 10:15:40|2758.3|2758.3|2758.42|2758.42|2758.42|2758.42|2758.3|2758.3|0
1629800160000|2021-08-24 10:16:00|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|2759.08|0
1629800170000|2021-08-24 10:16:10|2758.8|2758.8|2758.19|2758.19|2758.8|2758.8|2758.19|2758.19|0
1629800190000|2021-08-24 10:16:30|2758.25|2758.25|2758.36|2758.36|2758.53|2758.53|2758.25|2758.25|0
1629800200000|2021-08-24 10:16:40|2758.21|2758.21|2758.17|2758.17|2758.21|2758.21|2758.17|2758.17|0
1629800210000|2021-08-24 10:16:50|2758.14|2758.14|2758.25|2758.25|2758.25|2758.25|2758.14|2758.14|0
1629800220000|2021-08-24 10:17:00|2758.52|2758.52|2758.67|2758.67|2758.67|2758.67|2758.45|2758.45|0
1629800240000|2021-08-24 10:17:20|2758.34|2758.34|2758.16|2758.16|2758.34|2758.34|2758.16|2758.16|0
1629800270000|2021-08-24 10:17:50|2758.21|2758.21|2759.13|2759.13|2759.13|2759.13|2758.21|2758.21|0
1629800280000|2021-08-24 10:18:00|2759.17|2759.17|2759.17|2759.17|2759.17|2759.17|2759|2759|0
1629800290000|2021-08-24 10:18:10|2759|2759|2759.06|2759.06|2759.06|2759.06|2759|2759|0
1629800300000|2021-08-24 10:18:20|2759.07|2759.07|2759.08|2759.08|2759.08|2759.08|2759.07|2759.07|0
1629800310000|2021-08-24 10:18:30|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|2759.1|0
1629800330000|2021-08-24 10:18:50|2759.18|2759.18|2759.35|2759.35|2759.35|2759.35|2759.18|2759.18|0
1629800340000|2021-08-24 10:19:00|2759.52|2759.52|2760.18|2760.18|2760.18|2760.18|2759.52|2759.52|0
1629800360000|2021-08-24 10:19:20|2760.29|2760.29|2760.65|2760.65|2760.65|2760.65|2760.29|2760.29|0
1629800370000|2021-08-24 10:19:30|2760.67|2760.67|2760.68|2760.68|2760.68|2760.68|2760.67|2760.67|0
1629800380000|2021-08-24 10:19:40|2760.85|2760.85|2760.87|2760.87|2760.87|2760.87|2760.85|2760.85|0
1629800400000|2021-08-24 10:20:00|2760.81|2760.81|2760.74|2760.74|2760.84|2760.84|2760.68|2760.68|0
1629800410000|2021-08-24 10:20:10|2760.7|2760.7|2760.54|2760.54|2760.7|2760.7|2760.54|2760.54|0
1629800420000|2021-08-24 10:20:20|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|0
1629800430000|2021-08-24 10:20:30|2760.59|2760.59|2760.54|2760.54|2760.59|2760.59|2760.54|2760.54|0
1629800440000|2021-08-24 10:20:40|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|2760.21|0
1629800460000|2021-08-24 10:21:00|2760.54|2760.54|2760.76|2760.76|2760.76|2760.76|2760.54|2760.54|0
1629800470000|2021-08-24 10:21:10|2760.8|2760.8|2760.8|2760.8|2760.86|2760.86|2760.74|2760.74|0
1629800480000|2021-08-24 10:21:20|2760.63|2760.63|2760.54|2760.54|2760.8|2760.8|2760.54|2760.54|0
1629800490000|2021-08-24 10:21:30|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|2760.7|0
1629800500000|2021-08-24 10:21:40|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|2760.74|0
1629800520000|2021-08-24 10:22:00|2760.91|2760.91|2760.65|2760.65|2761.24|2761.24|2760.65|2760.65|0
1629800540000|2021-08-24 10:22:20|2760.98|2760.98|2761.09|2761.09|2761.09|2761.09|2760.98|2760.98|0
1629800550000|2021-08-24 10:22:30|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|2761.2|0
1629800570000|2021-08-24 10:22:50|2760.81|2760.81|2760.76|2760.76|2760.81|2760.81|2760.76|2760.76|0
1629800580000|2021-08-24 10:23:00|2760.59|2760.59|2760.75|2760.75|2760.92|2760.92|2760.59|2760.59|0
1629800590000|2021-08-24 10:23:10|2760.8|2760.8|2760.46|2760.46|2760.8|2760.8|2760.46|2760.46|0
1629800600000|2021-08-24 10:23:20|2760.57|2760.57|2761.02|2761.02|2761.08|2761.08|2760.57|2760.57|0
1629800630000|2021-08-24 10:23:50|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|2760.69|0
1629800690000|2021-08-24 10:24:50|2760.63|2760.63|2759.77|2759.77|2760.63|2760.63|2759.6|2759.6|0
1629800700000|2021-08-24 10:25:00|2759.6|2759.6|2759.44|2759.44|2759.6|2759.6|2759.44|2759.44|0
1629800710000|2021-08-24 10:25:10|2759.52|2759.52|2759.57|2759.57|2759.74|2759.74|2759.52|2759.52|0
1629800720000|2021-08-24 10:25:20|2759.66|2759.66|2759.99|2759.99|2759.99|2759.99|2759.66|2759.66|0
1629800730000|2021-08-24 10:25:30|2759.87|2759.87|2760.07|2760.07|2760.07|2760.07|2759.87|2759.87|0
1629800740000|2021-08-24 10:25:40|2760.1|2760.1|2760.18|2760.18|2760.18|2760.18|2760.1|2760.1|0
1629800750000|2021-08-24 10:25:50|2760.29|2760.29|2760.63|2760.63|2760.63|2760.63|2760.29|2760.29|0
1629800760000|2021-08-24 10:26:00|2760.46|2760.46|2760.41|2760.41|2760.46|2760.46|2760.41|2760.41|0
1629800770000|2021-08-24 10:26:10|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|0
1629800780000|2021-08-24 10:26:20|2760.39|2760.39|2760.62|2760.62|2760.62|2760.62|2760.39|2760.39|0
1629800790000|2021-08-24 10:26:30|2760.67|2760.67|2761.17|2761.17|2761.17|2761.17|2760.67|2760.67|0
1629800800000|2021-08-24 10:26:40|2761.01|2761.01|2761.23|2761.23|2761.23|2761.23|2761.01|2761.01|0
1629800810000|2021-08-24 10:26:50|2761.24|2761.24|2761.3|2761.3|2761.3|2761.3|2761.24|2761.24|0
1629800820000|2021-08-24 10:27:00|2761.58|2761.58|2761.59|2761.59|2761.63|2761.63|2761.41|2761.41|0
1629800830000|2021-08-24 10:27:10|2761.63|2761.63|2761.52|2761.52|2761.63|2761.63|2761.52|2761.52|0
1629800850000|2021-08-24 10:27:30|2761.48|2761.48|2761.31|2761.31|2761.48|2761.48|2761.31|2761.31|0
1629800860000|2021-08-24 10:27:40|2761.4|2761.4|2761.4|2761.4|2761.4|2761.4|2761.4|2761.4|0
1629800870000|2021-08-24 10:27:50|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|2761.17|0
1629800880000|2021-08-24 10:28:00|2761.06|2761.06|2760.25|2760.25|2761.06|2761.06|2760.25|2760.25|0
1629800910000|2021-08-24 10:28:30|2760.2|2760.2|2760.14|2760.14|2760.2|2760.2|2760.14|2760.14|0
1629800920000|2021-08-24 10:28:40|2759.97|2759.97|2760.31|2760.31|2760.31|2760.31|2759.97|2759.97|0
1629800930000|2021-08-24 10:28:50|2760.47|2760.47|2760.97|2760.97|2760.97|2760.97|2760.47|2760.47|0
1629800940000|2021-08-24 10:29:00|2761.02|2761.02|2761.02|2761.02|2761.02|2761.02|2761.02|2761.02|0
1629800950000|2021-08-24 10:29:10|2761.07|2761.07|2761.32|2761.32|2761.32|2761.32|2761.07|2761.07|0
1629800960000|2021-08-24 10:29:20|2761.49|2761.49|2760.99|2760.99|2761.49|2761.49|2760.99|2760.99|0
1629800970000|2021-08-24 10:29:30|2760.93|2760.93|2760.98|2760.98|2761.02|2761.02|2760.93|2760.93|0
1629801000000|2021-08-24 10:30:00|2761.14|2761.14|2761.54|2761.54|2761.54|2761.54|2761.14|2761.14|0
1629801010000|2021-08-24 10:30:10|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|2761.5|0
1629801020000|2021-08-24 10:30:20|2761.51|2761.51|2761.49|2761.49|2761.51|2761.51|2761.49|2761.49|0
1629801030000|2021-08-24 10:30:30|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|2761.67|0
1629801040000|2021-08-24 10:30:40|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|2761.71|0
1629801070000|2021-08-24 10:31:10|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|0
1629801080000|2021-08-24 10:31:20|2762.04|2762.04|2762.13|2762.13|2762.13|2762.13|2762.04|2762.04|0
1629801090000|2021-08-24 10:31:30|2761.96|2761.96|2762.46|2762.46|2762.46|2762.46|2761.96|2761.96|0
1629801100000|2021-08-24 10:31:40|2762.54|2762.54|2762.46|2762.46|2762.54|2762.54|2762.46|2762.46|0
1629801110000|2021-08-24 10:31:50|2762.55|2762.55|2763.36|2763.36|2763.36|2763.36|2762.55|2762.55|0
1629801120000|2021-08-24 10:32:00|2763.45|2763.45|2763.38|2763.38|2763.49|2763.49|2763.38|2763.38|0
1629801140000|2021-08-24 10:32:20|2763.4|2763.4|2763.9|2763.9|2763.9|2763.9|2763.4|2763.4|0
1629801150000|2021-08-24 10:32:30|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|2764.01|0
1629801160000|2021-08-24 10:32:40|2764.06|2764.06|2764.23|2764.23|2764.23|2764.23|2764.06|2764.06|0
1629801170000|2021-08-24 10:32:50|2764.29|2764.29|2764.4|2764.4|2764.4|2764.4|2764.29|2764.29|0
1629801180000|2021-08-24 10:33:00|2764.57|2764.57|2764.67|2764.67|2764.67|2764.67|2764.57|2764.57|0
1629801190000|2021-08-24 10:33:10|2765.05|2765.05|2765.44|2765.44|2765.44|2765.44|2765|2765|0
1629801200000|2021-08-24 10:33:20|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|0
1629801220000|2021-08-24 10:33:40|2765|2765|2764.91|2764.91|2765|2765|2764.72|2764.72|0
1629801230000|2021-08-24 10:33:50|2765.24|2765.24|2765.24|2765.24|2765.24|2765.24|2765.24|2765.24|0
1629801250000|2021-08-24 10:34:10|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|0
1629801270000|2021-08-24 10:34:30|2765.24|2765.24|2765.4|2765.4|2765.4|2765.4|2765.24|2765.24|0
1629801280000|2021-08-24 10:34:40|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|2765.44|0
1629801290000|2021-08-24 10:34:50|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.67|2765.67|0
1629801300000|2021-08-24 10:35:00|2765.9|2765.9|2766.14|2766.14|2766.14|2766.14|2765.9|2765.9|0
1629801310000|2021-08-24 10:35:10|2766.19|2766.19|2766.02|2766.02|2766.19|2766.19|2766.02|2766.02|0
1629801320000|2021-08-24 10:35:20|2765.97|2765.97|2766.33|2766.33|2766.33|2766.33|2765.97|2765.97|0
1629801340000|2021-08-24 10:35:40|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|0
1629801360000|2021-08-24 10:36:00|2766.07|2766.07|2766.61|2766.61|2766.61|2766.61|2766.07|2766.07|0
1629801380000|2021-08-24 10:36:20|2766.53|2766.53|2766.19|2766.19|2766.53|2766.53|2766.19|2766.19|0
1629801390000|2021-08-24 10:36:30|2766.03|2766.03|2765.99|2765.99|2766.03|2766.03|2765.99|2765.99|0
1629801400000|2021-08-24 10:36:40|2766.04|2766.04|2765.99|2765.99|2766.04|2766.04|2765.99|2765.99|0
1629801420000|2021-08-24 10:37:00|2766.32|2766.32|2766.38|2766.38|2766.38|2766.38|2766.32|2766.32|0
1629801430000|2021-08-24 10:37:10|2766.43|2766.43|2766.55|2766.55|2766.55|2766.55|2766.43|2766.43|0
1629801440000|2021-08-24 10:37:20|2766.75|2766.75|2767.08|2767.08|2767.08|2767.08|2766.75|2766.75|0
1629801450000|2021-08-24 10:37:30|2766.97|2766.97|2766.97|2766.97|2767.01|2767.01|2766.97|2766.97|0
1629801460000|2021-08-24 10:37:40|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1629801480000|2021-08-24 10:38:00|2767.12|2767.12|2767.23|2767.23|2767.23|2767.23|2767.12|2767.12|0
1629801510000|2021-08-24 10:38:30|2767.06|2767.06|2767.06|2767.06|2767.18|2767.18|2766.95|2766.95|0
1629801520000|2021-08-24 10:38:40|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1629801540000|2021-08-24 10:39:00|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|0
1629801550000|2021-08-24 10:39:10|2767.23|2767.23|2767.4|2767.4|2767.4|2767.4|2767.23|2767.23|0
1629801560000|2021-08-24 10:39:20|2767.57|2767.57|2768.28|2768.28|2768.28|2768.28|2767.57|2767.57|0
1629801570000|2021-08-24 10:39:30|2768.22|2768.22|2767.83|2767.83|2768.22|2768.22|2767.83|2767.83|0
1629801580000|2021-08-24 10:39:40|2767.78|2767.78|2767.95|2767.95|2767.95|2767.95|2767.72|2767.72|0
1629801590000|2021-08-24 10:39:50|2767.66|2767.66|2767.22|2767.22|2767.66|2767.66|2767.22|2767.22|0
1629801600000|2021-08-24 10:40:00|2767.55|2767.55|2767.61|2767.61|2767.61|2767.61|2767.55|2767.55|0
1629801620000|2021-08-24 10:40:20|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1629801630000|2021-08-24 10:40:30|2767.64|2767.64|2767.25|2767.25|2767.64|2767.64|2767.25|2767.25|0
1629801640000|2021-08-24 10:40:40|2767.36|2767.36|2767.3|2767.3|2767.36|2767.36|2767.3|2767.3|0
1629801650000|2021-08-24 10:40:50|2767.53|2767.53|2767.65|2767.65|2767.65|2767.65|2767.53|2767.53|0
1629801660000|2021-08-24 10:41:00|2767.42|2767.42|2766.87|2766.87|2767.42|2767.42|2766.87|2766.87|0
1629801670000|2021-08-24 10:41:10|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|0
1629801710000|2021-08-24 10:41:50|2766.48|2766.48|2766.38|2766.38|2766.48|2766.48|2766.16|2766.16|0
1629801720000|2021-08-24 10:42:00|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1629801730000|2021-08-24 10:42:10|2765.99|2765.99|2766.32|2766.32|2766.32|2766.32|2765.99|2765.99|0
1629801740000|2021-08-24 10:42:20|2766.43|2766.43|2766.98|2766.98|2766.98|2766.98|2766.43|2766.43|0
1629801750000|2021-08-24 10:42:30|2766.81|2766.81|2766.76|2766.76|2766.81|2766.81|2766.76|2766.76|0
1629801770000|2021-08-24 10:42:50|2766.59|2766.59|2766.42|2766.42|2766.59|2766.59|2766.42|2766.42|0
1629801790000|2021-08-24 10:43:10|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1629801820000|2021-08-24 10:43:40|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|2766.02|0
1629801830000|2021-08-24 10:43:50|2765.98|2765.98|2765.54|2765.54|2765.98|2765.98|2765.54|2765.54|0
1629801840000|2021-08-24 10:44:00|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1629801860000|2021-08-24 10:44:20|2765.09|2765.09|2764.33|2764.33|2765.09|2765.09|2764.33|2764.33|0
1629801870000|2021-08-24 10:44:30|2764.24|2764.24|2763.99|2763.99|2764.24|2764.24|2763.99|2763.99|0
1629801890000|2021-08-24 10:44:50|2763.91|2763.91|2764.49|2764.49|2764.52|2764.52|2763.91|2763.91|0
1629801900000|2021-08-24 10:45:00|2764.54|2764.54|2764.21|2764.21|2764.54|2764.54|2764.21|2764.21|0
1629801920000|2021-08-24 10:45:20|2764.54|2764.54|2764.38|2764.38|2764.54|2764.54|2764.38|2764.38|0
1629801940000|2021-08-24 10:45:40|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|0
1629801960000|2021-08-24 10:46:00|2764.59|2764.59|2764.92|2764.92|2764.92|2764.92|2764.59|2764.59|0
1629801970000|2021-08-24 10:46:10|2764.86|2764.86|2764.4|2764.4|2764.86|2764.86|2764.4|2764.4|0
1629801980000|2021-08-24 10:46:20|2764.23|2764.23|2764.01|2764.01|2764.27|2764.27|2764.01|2764.01|0
1629802010000|2021-08-24 10:46:50|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|2763.84|0
1629802020000|2021-08-24 10:47:00|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|2763.88|0
1629802030000|2021-08-24 10:47:10|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|2763.83|0
1629802040000|2021-08-24 10:47:20|2763.74|2763.74|2763.19|2763.19|2763.74|2763.74|2763.16|2763.16|0
1629802050000|2021-08-24 10:47:30|2763.23|2763.23|2763.23|2763.23|2763.23|2763.23|2763.23|2763.23|0
1629802060000|2021-08-24 10:47:40|2763.11|2763.11|2763.44|2763.44|2763.44|2763.44|2763.11|2763.11|0
1629802070000|2021-08-24 10:47:50|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|2763.11|0
1629802080000|2021-08-24 10:48:00|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|0
1629802090000|2021-08-24 10:48:10|2763.11|2763.11|2762.4|2762.4|2763.11|2763.11|2762.4|2762.4|0
1629802100000|2021-08-24 10:48:20|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|2762.36|0
1629802110000|2021-08-24 10:48:30|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|0
1629802120000|2021-08-24 10:48:40|2762.1|2762.1|2761.99|2761.99|2762.1|2762.1|2761.99|2761.99|0
1629802130000|2021-08-24 10:48:50|2761.87|2761.87|2761.54|2761.54|2762.05|2762.05|2761.54|2761.54|0
1629802140000|2021-08-24 10:49:00|2761.52|2761.52|2761.57|2761.57|2761.57|2761.57|2761.52|2761.52|0
1629802150000|2021-08-24 10:49:10|2761.53|2761.53|2761.65|2761.65|2761.65|2761.65|2761.53|2761.53|0
1629802160000|2021-08-24 10:49:20|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1629802170000|2021-08-24 10:49:30|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|0
1629802180000|2021-08-24 10:49:40|2761.75|2761.75|2762.24|2762.24|2762.24|2762.24|2761.75|2761.75|0
1629802210000|2021-08-24 10:50:10|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|2762.3|0
1629802220000|2021-08-24 10:50:20|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|2762.24|0
1629802230000|2021-08-24 10:50:30|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|0
1629802240000|2021-08-24 10:50:40|2762.3|2762.3|2762.35|2762.35|2762.35|2762.35|2762.3|2762.3|0
1629802280000|2021-08-24 10:51:20|2762.27|2762.27|2761.86|2761.86|2762.27|2762.27|2761.86|2761.86|0
1629802290000|2021-08-24 10:51:30|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|2761.82|0
1629802300000|2021-08-24 10:51:40|2761.33|2761.33|2760.87|2760.87|2761.33|2761.33|2760.87|2760.87|0
1629802310000|2021-08-24 10:51:50|2760.78|2760.78|2760.87|2760.87|2760.87|2760.87|2760.78|2760.78|0
1629802330000|2021-08-24 10:52:10|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|2760.92|0
1629802340000|2021-08-24 10:52:20|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1629802350000|2021-08-24 10:52:30|2760.92|2760.92|2760.92|2760.92|2761.09|2761.09|2760.92|2760.92|0
1629802360000|2021-08-24 10:52:40|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1629802380000|2021-08-24 10:53:00|2760.76|2760.76|2760.59|2760.59|2760.76|2760.76|2760.59|2760.59|0
1629802390000|2021-08-24 10:53:10|2760.42|2760.42|2760.26|2760.26|2760.42|2760.42|2760.26|2760.26|0
1629802400000|2021-08-24 10:53:20|2760.32|2760.32|2760.37|2760.37|2760.37|2760.37|2760.2|2760.2|0
1629802410000|2021-08-24 10:53:30|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|2760.29|0
1629802420000|2021-08-24 10:53:40|2760.12|2760.12|2760.02|2760.02|2760.12|2760.12|2760.02|2760.02|0
1629802440000|2021-08-24 10:54:00|2759.97|2759.97|2760.19|2760.19|2760.19|2760.19|2759.8|2759.8|0
1629802470000|2021-08-24 10:54:30|2759.96|2759.96|2759.77|2759.77|2759.96|2759.96|2759.63|2759.63|0
1629802480000|2021-08-24 10:54:40|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|2759.72|0
1629802500000|2021-08-24 10:55:00|2759.88|2759.88|2760.89|2760.89|2760.89|2760.89|2759.88|2759.88|0
1629802510000|2021-08-24 10:55:10|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|0
1629802530000|2021-08-24 10:55:30|2760.74|2760.74|2761.08|2761.08|2761.12|2761.12|2760.74|2760.74|0
1629802550000|2021-08-24 10:55:50|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|0
1629802560000|2021-08-24 10:56:00|2761.55|2761.55|2761.44|2761.44|2761.55|2761.55|2761.44|2761.44|0
1629802570000|2021-08-24 10:56:10|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|2761.33|0
1629802580000|2021-08-24 10:56:20|2761.1|2761.1|2760.93|2760.93|2761.1|2761.1|2760.93|2760.93|0
1629802600000|2021-08-24 10:56:40|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|2760.95|0
1629802610000|2021-08-24 10:56:50|2760.73|2760.73|2760.67|2760.67|2760.73|2760.73|2760.67|2760.67|0
1629802620000|2021-08-24 10:57:00|2760.84|2760.84|2760.56|2760.56|2760.89|2760.89|2760.56|2760.56|0
1629802630000|2021-08-24 10:57:10|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|0
1629802640000|2021-08-24 10:57:20|2760.74|2760.74|2760.41|2760.41|2760.74|2760.74|2760.41|2760.41|0
1629802650000|2021-08-24 10:57:30|2760.36|2760.36|2760.47|2760.47|2760.47|2760.47|2760.36|2760.36|0
1629802670000|2021-08-24 10:57:50|2760.43|2760.43|2760.32|2760.32|2760.43|2760.43|2760.32|2760.32|0
1629802680000|2021-08-24 10:58:00|2760.2|2760.2|2760.14|2760.14|2760.2|2760.2|2760.09|2760.09|0
1629802690000|2021-08-24 10:58:10|2760.26|2760.26|2761.06|2761.06|2761.06|2761.06|2760.26|2760.26|0
1629802700000|2021-08-24 10:58:20|2761.18|2761.18|2761.4|2761.4|2761.4|2761.4|2761.18|2761.18|0
1629802730000|2021-08-24 10:58:50|2761.57|2761.57|2761.73|2761.73|2761.73|2761.73|2761.57|2761.57|0
1629802740000|2021-08-24 10:59:00|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|2761.79|0
1629802750000|2021-08-24 10:59:10|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|0
1629802770000|2021-08-24 10:59:30|2761.8|2761.8|2761.64|2761.64|2761.8|2761.8|2761.64|2761.64|0
1629802780000|2021-08-24 10:59:40|2762.3|2762.3|2762.23|2762.23|2762.3|2762.3|2762.22|2762.22|0
1629802790000|2021-08-24 10:59:50|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|2762.01|0
1629802800000|2021-08-24 11:00:00|2762.06|2762.06|2761.95|2761.95|2762.06|2762.06|2761.89|2761.89|0
1629802820000|2021-08-24 11:00:20|2762.12|2762.12|2762.12|2762.12|2762.12|2762.12|2762.12|2762.12|0
1629802840000|2021-08-24 11:00:40|2761.96|2761.96|2762.12|2762.12|2762.12|2762.12|2761.79|2761.79|0
1629802850000|2021-08-24 11:00:50|2762.22|2762.22|2762.77|2762.77|2762.77|2762.77|2762.22|2762.22|0
1629802860000|2021-08-24 11:01:00|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|2762.88|0
1629802870000|2021-08-24 11:01:10|2762.94|2762.94|2762.88|2762.88|2762.94|2762.94|2762.88|2762.88|0
1629802880000|2021-08-24 11:01:20|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|0
1629802890000|2021-08-24 11:01:30|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.76|2762.76|0
1629802910000|2021-08-24 11:01:50|2762.65|2762.65|2762.48|2762.48|2762.65|2762.65|2762.48|2762.48|0
1629802920000|2021-08-24 11:02:00|2762.42|2762.42|2762.33|2762.33|2762.44|2762.44|2762.33|2762.33|0
1629802930000|2021-08-24 11:02:10|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|2762.39|0
1629802940000|2021-08-24 11:02:20|2762.33|2762.33|2761.95|2761.95|2762.33|2762.33|2761.95|2761.95|0
1629802950000|2021-08-24 11:02:30|2761.9|2761.9|2761.9|2761.9|2761.9|2761.9|2761.73|2761.73|0
1629802960000|2021-08-24 11:02:40|2761.95|2761.95|2761.53|2761.53|2761.95|2761.95|2761.53|2761.53|0
1629802970000|2021-08-24 11:02:50|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|0
1629802980000|2021-08-24 11:03:00|2761.36|2761.36|2761.26|2761.26|2761.36|2761.36|2761.26|2761.26|0
1629802990000|2021-08-24 11:03:10|2761.09|2761.09|2761.06|2761.06|2761.09|2761.09|2761.01|2761.01|0
1629803000000|2021-08-24 11:03:20|2760.73|2760.73|2761.06|2761.06|2761.06|2761.06|2760.73|2760.73|0
1629803020000|2021-08-24 11:03:40|2761.12|2761.12|2761.03|2761.03|2761.12|2761.12|2761.03|2761.03|0
1629803030000|2021-08-24 11:03:50|2761.09|2761.09|2760.98|2760.98|2761.15|2761.15|2760.98|2760.98|0
1629803050000|2021-08-24 11:04:10|2761.04|2761.04|2761.1|2761.1|2761.1|2761.1|2761.04|2761.04|0
1629803060000|2021-08-24 11:04:20|2761.43|2761.43|2761.59|2761.59|2761.59|2761.59|2761.43|2761.43|0
1629803070000|2021-08-24 11:04:30|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1629803090000|2021-08-24 11:04:50|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|2761.8|0
1629803100000|2021-08-24 11:05:00|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|0
1629803120000|2021-08-24 11:05:20|2761.69|2761.69|2761.5|2761.5|2761.69|2761.69|2761.5|2761.5|0
1629803130000|2021-08-24 11:05:30|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1629803140000|2021-08-24 11:05:40|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|0
1629803160000|2021-08-24 11:06:00|2760.82|2760.82|2761.48|2761.48|2761.48|2761.48|2760.82|2760.82|0
1629803170000|2021-08-24 11:06:10|2761.37|2761.37|2760.45|2760.45|2761.37|2761.37|2760.45|2760.45|0
1629803190000|2021-08-24 11:06:30|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|2760.62|0
1629803200000|2021-08-24 11:06:40|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|2760.56|0
1629803220000|2021-08-24 11:07:00|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|2760.4|0
1629803230000|2021-08-24 11:07:10|2760.34|2760.34|2760.26|2760.26|2760.34|2760.34|2760.26|2760.26|0
1629803240000|2021-08-24 11:07:20|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|2760.22|0
1629803250000|2021-08-24 11:07:30|2760.33|2760.33|2760.05|2760.05|2760.38|2760.38|2760.05|2760.05|0
1629803270000|2021-08-24 11:07:50|2760.01|2760.01|2760.06|2760.06|2760.12|2760.12|2759.95|2759.95|0
1629803280000|2021-08-24 11:08:00|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|2760.01|0
1629803290000|2021-08-24 11:08:10|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|2759.89|0
1629803300000|2021-08-24 11:08:20|2759.73|2759.73|2759.56|2759.56|2759.73|2759.73|2759.56|2759.56|0
1629803320000|2021-08-24 11:08:40|2759.48|2759.48|2759.31|2759.31|2759.48|2759.48|2759.31|2759.31|0
1629803340000|2021-08-24 11:09:00|2759.32|2759.32|2759.33|2759.33|2759.33|2759.33|2759.32|2759.32|0
1629803350000|2021-08-24 11:09:10|2759.39|2759.39|2760.11|2760.11|2760.11|2760.11|2759.39|2759.39|0
1629803360000|2021-08-24 11:09:20|2759.74|2759.74|2759.79|2759.79|2759.79|2759.79|2759.74|2759.74|0
1629803370000|2021-08-24 11:09:30|2759.74|2759.74|2759.52|2759.52|2759.74|2759.74|2759.52|2759.52|0
1629803380000|2021-08-24 11:09:40|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|2759.19|0
1629803400000|2021-08-24 11:10:00|2759.35|2759.35|2759.57|2759.57|2759.57|2759.57|2759.35|2759.35|0
1629803420000|2021-08-24 11:10:20|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|2759.46|0
1629803430000|2021-08-24 11:10:30|2759.29|2759.29|2759.47|2759.47|2759.47|2759.47|2759.29|2759.29|0
1629803440000|2021-08-24 11:10:40|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|0
1629803450000|2021-08-24 11:10:50|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|2759.15|0
1629803460000|2021-08-24 11:11:00|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|0
1629803470000|2021-08-24 11:11:10|2759.4|2759.4|2759.07|2759.07|2759.4|2759.4|2759.07|2759.07|0
1629803480000|2021-08-24 11:11:20|2758.9|2758.9|2759.02|2759.02|2759.02|2759.02|2758.74|2758.74|0
1629803490000|2021-08-24 11:11:30|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|2759.13|0
1629803500000|2021-08-24 11:11:40|2759.3|2759.3|2759.34|2759.34|2759.34|2759.34|2759.3|2759.3|0
1629803510000|2021-08-24 11:11:50|2759.28|2759.28|2759.34|2759.34|2759.4|2759.4|2759.28|2759.28|0
1629803530000|2021-08-24 11:12:10|2759.38|2759.38|2759.43|2759.43|2759.43|2759.43|2759.38|2759.38|0
1629803540000|2021-08-24 11:12:20|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|2759.49|0
1629803550000|2021-08-24 11:12:30|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.24|2759.24|0
1629803560000|2021-08-24 11:12:40|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|2759.38|0
1629803590000|2021-08-24 11:13:10|2759.71|2759.71|2760.11|2760.11|2760.11|2760.11|2759.71|2759.71|0
1629803610000|2021-08-24 11:13:30|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|0
1629803620000|2021-08-24 11:13:40|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|2760.1|0
1629803630000|2021-08-24 11:13:50|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|2760.18|0
1629803640000|2021-08-24 11:14:00|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|2760.19|0
1629803650000|2021-08-24 11:14:10|2760.36|2760.36|2760.42|2760.42|2760.42|2760.42|2760.36|2760.36|0
1629803660000|2021-08-24 11:14:20|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|0
1629803670000|2021-08-24 11:14:30|2760.5|2760.5|2760.61|2760.61|2760.66|2760.66|2760.5|2760.5|0
1629803680000|2021-08-24 11:14:40|2760.55|2760.55|2760.71|2760.71|2760.75|2760.75|2760.55|2760.55|0
1629803700000|2021-08-24 11:15:00|2760.83|2760.83|2760.85|2760.85|2760.91|2760.91|2760.83|2760.83|0
1629803710000|2021-08-24 11:15:10|2761.02|2761.02|2761.08|2761.08|2761.24|2761.24|2760.85|2760.85|0
1629803720000|2021-08-24 11:15:20|2760.96|2760.96|2761.08|2761.08|2761.08|2761.08|2760.96|2760.96|0
1629803730000|2021-08-24 11:15:30|2761.14|2761.14|2761.36|2761.36|2761.36|2761.36|2761.14|2761.14|0
1629803740000|2021-08-24 11:15:40|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|0
1629803750000|2021-08-24 11:15:50|2761.14|2761.14|2760.92|2760.92|2761.14|2761.14|2760.92|2760.92|0
1629803760000|2021-08-24 11:16:00|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|0
1629803770000|2021-08-24 11:16:10|2760.83|2760.83|2760.78|2760.78|2760.83|2760.83|2760.78|2760.78|0
1629803780000|2021-08-24 11:16:20|2760.66|2760.66|2761.11|2761.11|2761.16|2761.16|2760.66|2760.66|0
1629803790000|2021-08-24 11:16:30|2761.44|2761.44|2761.95|2761.95|2761.95|2761.95|2761.44|2761.44|0
1629803800000|2021-08-24 11:16:40|2762.07|2762.07|2762.15|2762.15|2762.15|2762.15|2762.07|2762.07|0
1629803810000|2021-08-24 11:16:50|2762.32|2762.32|2762.32|2762.32|2762.32|2762.32|2762.32|2762.32|0
1629803820000|2021-08-24 11:17:00|2762.48|2762.48|2762.26|2762.26|2762.48|2762.48|2762.26|2762.26|0
1629803840000|2021-08-24 11:17:20|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1629803860000|2021-08-24 11:17:40|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1629803870000|2021-08-24 11:17:50|2762.47|2762.47|2762.95|2762.95|2762.96|2762.96|2762.47|2762.47|0
1629803880000|2021-08-24 11:18:00|2763.12|2763.12|2763.29|2763.29|2763.29|2763.29|2763.12|2763.12|0
1629803900000|2021-08-24 11:18:20|2762.95|2762.95|2762.7|2762.7|2762.95|2762.95|2762.7|2762.7|0
1629803910000|2021-08-24 11:18:30|2762.53|2762.53|2762.7|2762.7|2762.7|2762.7|2762.53|2762.53|0
1629803930000|2021-08-24 11:18:50|2762.53|2762.53|2762.6|2762.6|2762.6|2762.6|2762.53|2762.53|0
1629803940000|2021-08-24 11:19:00|2762.62|2762.62|2763.13|2763.13|2763.13|2763.13|2762.62|2762.62|0
1629803950000|2021-08-24 11:19:10|2763.11|2763.11|2763.15|2763.15|2763.15|2763.15|2763.11|2763.11|0
1629803980000|2021-08-24 11:19:40|2763.21|2763.21|2763.27|2763.27|2763.27|2763.27|2763.21|2763.21|0
1629803990000|2021-08-24 11:19:50|2763.32|2763.32|2763.16|2763.16|2763.32|2763.32|2763.16|2763.16|0
1629804010000|2021-08-24 11:20:10|2763.2|2763.2|2763.3|2763.3|2763.3|2763.3|2763.2|2763.2|0
1629804020000|2021-08-24 11:20:20|2763.46|2763.46|2763.41|2763.41|2763.63|2763.63|2763.41|2763.41|0
1629804030000|2021-08-24 11:20:30|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1629804040000|2021-08-24 11:20:40|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|0
1629804060000|2021-08-24 11:21:00|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1629804070000|2021-08-24 11:21:10|2763.2|2763.2|2762.82|2762.82|2763.2|2763.2|2762.82|2762.82|0
1629804110000|2021-08-24 11:21:50|2763.17|2763.17|2763.45|2763.45|2763.51|2763.51|2763.17|2763.17|0
1629804120000|2021-08-24 11:22:00|2763.28|2763.28|2763.44|2763.44|2763.44|2763.44|2763.28|2763.28|0
1629804130000|2021-08-24 11:22:10|2763.52|2763.52|2763.69|2763.69|2763.69|2763.69|2763.52|2763.52|0
1629804140000|2021-08-24 11:22:20|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|0
1629804150000|2021-08-24 11:22:30|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1629804170000|2021-08-24 11:22:50|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|2763.24|0
1629804190000|2021-08-24 11:23:10|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|2763.3|0
1629804200000|2021-08-24 11:23:20|2763.25|2763.25|2763.52|2763.52|2763.52|2763.52|2763.19|2763.19|0
1629804240000|2021-08-24 11:24:00|2763.53|2763.53|2763.48|2763.48|2763.53|2763.53|2763.48|2763.48|0
1629804250000|2021-08-24 11:24:10|2763.53|2763.53|2763.42|2763.42|2763.53|2763.53|2763.32|2763.32|0
1629804260000|2021-08-24 11:24:20|2763.5|2763.5|2763.34|2763.34|2763.5|2763.5|2763.34|2763.34|0
1629804270000|2021-08-24 11:24:30|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1629804280000|2021-08-24 11:24:40|2763.27|2763.27|2763.32|2763.32|2763.32|2763.32|2763.09|2763.09|0
1629804290000|2021-08-24 11:24:50|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|2763.16|0
1629804300000|2021-08-24 11:25:00|2763.21|2763.21|2763.63|2763.63|2763.63|2763.63|2763.21|2763.21|0
1629804320000|2021-08-24 11:25:20|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|2763.59|0
1629804340000|2021-08-24 11:25:40|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|0
1629804360000|2021-08-24 11:26:00|2763.31|2763.31|2763.61|2763.61|2763.61|2763.61|2763.25|2763.25|0
1629804370000|2021-08-24 11:26:10|2763.66|2763.66|2763.83|2763.83|2763.83|2763.83|2763.66|2763.66|0
1629804420000|2021-08-24 11:27:00|2763.77|2763.77|2764.1|2764.1|2764.1|2764.1|2763.77|2763.77|0
1629804430000|2021-08-24 11:27:10|2764.06|2764.06|2763.9|2763.9|2764.06|2764.06|2763.9|2763.9|0
1629804440000|2021-08-24 11:27:20|2763.85|2763.85|2763.77|2763.77|2763.85|2763.85|2763.77|2763.77|0
1629804460000|2021-08-24 11:27:40|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|0
1629804470000|2021-08-24 11:27:50|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|0
1629804490000|2021-08-24 11:28:10|2763.41|2763.41|2763.74|2763.74|2763.74|2763.74|2763.41|2763.41|0
1629804510000|2021-08-24 11:28:30|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|2763.69|0
1629804540000|2021-08-24 11:29:00|2763.63|2763.63|2763.57|2763.57|2763.63|2763.63|2763.57|2763.57|0
1629804560000|2021-08-24 11:29:20|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|2763.52|0
1629804570000|2021-08-24 11:29:30|2763.19|2763.19|2763.07|2763.07|2763.19|2763.19|2763.07|2763.07|0
1629804580000|2021-08-24 11:29:40|2763.24|2763.24|2763.07|2763.07|2763.24|2763.24|2763.07|2763.07|0
1629804590000|2021-08-24 11:29:50|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|2762.96|0
1629804600000|2021-08-24 11:30:00|2763.01|2763.01|2763.53|2763.53|2763.53|2763.53|2763.01|2763.01|0
1629804630000|2021-08-24 11:30:30|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|2763.7|0
1629804640000|2021-08-24 11:30:40|2763.64|2763.64|2763.31|2763.31|2763.64|2763.64|2763.31|2763.31|0
1629804650000|2021-08-24 11:30:50|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|0
1629804660000|2021-08-24 11:31:00|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1629804680000|2021-08-24 11:31:20|2762.97|2762.97|2762.97|2762.97|2762.97|2762.97|2762.97|2762.97|0
1629804690000|2021-08-24 11:31:30|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|2762.47|0
1629804700000|2021-08-24 11:31:40|2762.24|2762.24|2762.07|2762.07|2762.24|2762.24|2762.07|2762.07|0
1629804710000|2021-08-24 11:31:50|2761.9|2761.9|2761.75|2761.75|2761.96|2761.96|2761.75|2761.75|0
1629804720000|2021-08-24 11:32:00|2761.73|2761.73|2761.76|2761.76|2761.76|2761.76|2761.58|2761.58|0
1629804730000|2021-08-24 11:32:10|2761.59|2761.59|2761.09|2761.09|2761.59|2761.59|2761.09|2761.09|0
1629804740000|2021-08-24 11:32:20|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|0
1629804750000|2021-08-24 11:32:30|2760.95|2760.95|2760.78|2760.78|2760.95|2760.95|2760.78|2760.78|0
1629804760000|2021-08-24 11:32:40|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|2760.73|0
1629804770000|2021-08-24 11:32:50|2760.67|2760.67|2760.78|2760.78|2760.78|2760.78|2760.67|2760.67|0
1629804780000|2021-08-24 11:33:00|2760.7|2760.7|2760.53|2760.53|2760.7|2760.7|2760.53|2760.53|0
1629804790000|2021-08-24 11:33:10|2760.49|2760.49|2759.99|2759.99|2760.49|2760.49|2759.99|2759.99|0
1629804800000|2021-08-24 11:33:20|2759.95|2759.95|2759.78|2759.78|2759.95|2759.95|2759.78|2759.78|0
1629804810000|2021-08-24 11:33:30|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|2759.61|0
1629804820000|2021-08-24 11:33:40|2759.59|2759.59|2759.54|2759.54|2759.59|2759.59|2759.54|2759.54|0
1629804830000|2021-08-24 11:33:50|2759.42|2759.42|2759.59|2759.59|2759.59|2759.59|2759.42|2759.42|0
1629804840000|2021-08-24 11:34:00|2759.45|2759.45|2759.39|2759.39|2759.56|2759.56|2759.39|2759.39|0
1629804850000|2021-08-24 11:34:10|2759.28|2759.28|2759.28|2759.28|2759.28|2759.28|2759.28|2759.28|0
1629804860000|2021-08-24 11:34:20|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|2759.23|0
1629804870000|2021-08-24 11:34:30|2759.05|2759.05|2758.03|2758.03|2759.05|2759.05|2758.03|2758.03|0
1629804880000|2021-08-24 11:34:40|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|2757.98|0
1629804890000|2021-08-24 11:34:50|2757.96|2757.96|2757.83|2757.83|2757.96|2757.96|2757.79|2757.79|0
1629804900000|2021-08-24 11:35:00|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|0
1629804920000|2021-08-24 11:35:20|2758.1|2758.1|2758.16|2758.16|2758.16|2758.16|2758.1|2758.1|0
1629804930000|2021-08-24 11:35:30|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|2758.11|0
1629804940000|2021-08-24 11:35:40|2758.16|2758.16|2758.39|2758.39|2758.39|2758.39|2758.16|2758.16|0
1629804950000|2021-08-24 11:35:50|2758.36|2758.36|2759.19|2759.19|2759.19|2759.19|2758.36|2758.36|0
1629804960000|2021-08-24 11:36:00|2759.25|2759.25|2759.66|2759.66|2759.66|2759.66|2759.25|2759.25|0
1629804970000|2021-08-24 11:36:10|2759.74|2759.74|2759.68|2759.68|2759.74|2759.74|2759.68|2759.68|0
1629804990000|2021-08-24 11:36:30|2759.74|2759.74|2759.9|2759.9|2759.9|2759.9|2759.74|2759.74|0
1629805000000|2021-08-24 11:36:40|2760.07|2760.07|2760.13|2760.13|2760.13|2760.13|2760.07|2760.07|0
1629805010000|2021-08-24 11:36:50|2760.24|2760.24|2760.24|2760.24|2760.3|2760.3|2760.08|2760.08|0
1629805020000|2021-08-24 11:37:00|2760.08|2760.08|2759.63|2759.63|2760.08|2760.08|2759.63|2759.63|0
1629805030000|2021-08-24 11:37:10|2760.08|2760.08|2760.13|2760.13|2760.13|2760.13|2760.08|2760.08|0
1629805050000|2021-08-24 11:37:30|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|2759.91|0
1629805090000|2021-08-24 11:38:10|2759.86|2759.86|2759.91|2759.91|2759.91|2759.91|2759.68|2759.68|0
1629805120000|2021-08-24 11:38:40|2759.83|2759.83|2759.55|2759.55|2759.83|2759.83|2759.55|2759.55|0
1629805130000|2021-08-24 11:38:50|2759.6|2759.6|2759.77|2759.77|2759.77|2759.77|2759.6|2759.6|0
1629805140000|2021-08-24 11:39:00|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|2759.88|0
1629805150000|2021-08-24 11:39:10|2759.83|2759.83|2759.77|2759.77|2759.83|2759.83|2759.77|2759.77|0
1629805160000|2021-08-24 11:39:20|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|2759.83|0
1629805170000|2021-08-24 11:39:30|2759.77|2759.77|2759.44|2759.44|2759.77|2759.77|2759.44|2759.44|0
1629805180000|2021-08-24 11:39:40|2759.49|2759.49|2759.66|2759.66|2759.66|2759.66|2759.49|2759.49|0
1629805210000|2021-08-24 11:40:10|2759.49|2759.49|2760.45|2760.45|2760.45|2760.45|2759.49|2759.49|0
1629805220000|2021-08-24 11:40:20|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|2760.49|0
1629805230000|2021-08-24 11:40:30|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|0
1629805260000|2021-08-24 11:41:00|2760.66|2760.66|2760.99|2760.99|2760.99|2760.99|2760.66|2760.66|0
1629805270000|2021-08-24 11:41:10|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|2761.04|0
1629805290000|2021-08-24 11:41:30|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|0
1629805300000|2021-08-24 11:41:40|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|2760.99|0
1629805310000|2021-08-24 11:41:50|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|2761.16|0
1629805330000|2021-08-24 11:42:10|2761.22|2761.22|2761.26|2761.26|2761.26|2761.26|2761.22|2761.22|0
1629805340000|2021-08-24 11:42:20|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|0
1629805370000|2021-08-24 11:42:50|2761.15|2761.15|2760.87|2760.87|2761.15|2761.15|2760.87|2760.87|0
1629805380000|2021-08-24 11:43:00|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|0
1629805420000|2021-08-24 11:43:40|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|2760.76|0
1629805430000|2021-08-24 11:43:50|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|0
1629805470000|2021-08-24 11:44:30|2760.47|2760.47|2760.42|2760.42|2760.47|2760.47|2760.42|2760.42|0
1629805480000|2021-08-24 11:44:40|2760.38|2760.38|2760.2|2760.2|2760.38|2760.38|2760.2|2760.2|0
1629805490000|2021-08-24 11:44:50|2760.09|2760.09|2759.48|2759.48|2760.09|2760.09|2759.48|2759.48|0
1629805500000|2021-08-24 11:45:00|2759.98|2759.98|2759.84|2759.84|2759.98|2759.98|2759.84|2759.84|0
1629805510000|2021-08-24 11:45:10|2759.83|2759.83|2759.78|2759.78|2760|2760|2759.72|2759.72|0
1629805550000|2021-08-24 11:45:50|2759.77|2759.77|2759.6|2759.6|2759.77|2759.77|2759.6|2759.6|0
1629805560000|2021-08-24 11:46:00|2759.44|2759.44|2759.15|2759.15|2759.44|2759.44|2759.15|2759.15|0
1629805570000|2021-08-24 11:46:10|2759.09|2759.09|2759.15|2759.15|2759.15|2759.15|2758.93|2758.93|0
1629805590000|2021-08-24 11:46:30|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1629805600000|2021-08-24 11:46:40|2758.92|2758.92|2759.04|2759.04|2759.04|2759.04|2758.92|2758.92|0
1629805620000|2021-08-24 11:47:00|2759.37|2759.37|2759.28|2759.28|2759.37|2759.37|2759.28|2759.28|0
1629805650000|2021-08-24 11:47:30|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|0
1629805670000|2021-08-24 11:47:50|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|2759.06|0
1629805680000|2021-08-24 11:48:00|2759.12|2759.12|2759.77|2759.77|2759.77|2759.77|2759.12|2759.12|0
1629805700000|2021-08-24 11:48:20|2759.32|2759.32|2759.1|2759.1|2759.32|2759.32|2759.1|2759.1|0
1629805720000|2021-08-24 11:48:40|2759.04|2759.04|2758.87|2758.87|2759.04|2759.04|2758.81|2758.81|0
1629805730000|2021-08-24 11:48:50|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|0
1629805760000|2021-08-24 11:49:20|2758.49|2758.49|2758.54|2758.54|2758.54|2758.54|2758.49|2758.49|0
1629805770000|2021-08-24 11:49:30|2759.04|2759.04|2759.15|2759.15|2759.2|2759.2|2759.04|2759.04|0
1629805780000|2021-08-24 11:49:40|2759.09|2759.09|2759.26|2759.26|2759.26|2759.26|2759.09|2759.09|0
1629805790000|2021-08-24 11:49:50|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|2759.31|0
1629805800000|2021-08-24 11:50:00|2759.37|2759.37|2759.87|2759.87|2759.87|2759.87|2759.37|2759.37|0
1629805810000|2021-08-24 11:50:10|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|2760.03|0
1629805820000|2021-08-24 11:50:20|2760.24|2760.24|2760.84|2760.84|2760.84|2760.84|2760.24|2760.24|0
1629805830000|2021-08-24 11:50:30|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|2760.88|0
1629805840000|2021-08-24 11:50:40|2760.9|2760.9|2761.22|2761.22|2761.22|2761.22|2760.9|2760.9|0
1629805860000|2021-08-24 11:51:00|2761.1|2761.1|2760.88|2760.88|2761.1|2761.1|2760.72|2760.72|0
1629805880000|2021-08-24 11:51:20|2761.21|2761.21|2761.05|2761.05|2761.21|2761.21|2761.05|2761.05|0
1629805910000|2021-08-24 11:51:50|2760.99|2760.99|2760.93|2760.93|2760.99|2760.99|2760.93|2760.93|0
1629805970000|2021-08-24 11:52:50|2760.77|2760.77|2760.27|2760.27|2760.77|2760.77|2760.27|2760.27|0
1629805990000|2021-08-24 11:53:10|2760.43|2760.43|2760.32|2760.32|2760.43|2760.43|2760.32|2760.32|0
1629806000000|2021-08-24 11:53:20|2760.16|2760.16|2759.99|2759.99|2760.16|2760.16|2759.99|2759.99|0
1629806020000|2021-08-24 11:53:40|2759.88|2759.88|2759.37|2759.37|2759.88|2759.88|2759.37|2759.37|0
1629806050000|2021-08-24 11:54:10|2759.33|2759.33|2759.33|2759.33|2759.33|2759.33|2759.33|2759.33|0
1629806060000|2021-08-24 11:54:20|2758.88|2758.88|2758.37|2758.37|2758.88|2758.88|2758.25|2758.25|0
1629806080000|2021-08-24 11:54:40|2757.87|2757.87|2757.83|2757.83|2757.87|2757.87|2757.83|2757.83|0
1629806090000|2021-08-24 11:54:50|2757.99|2757.99|2758.16|2758.16|2758.33|2758.33|2757.99|2757.99|0
1629806100000|2021-08-24 11:55:00|2758.49|2758.49|2758.12|2758.12|2758.49|2758.49|2758.12|2758.12|0
1629806110000|2021-08-24 11:55:10|2757.79|2757.79|2757.91|2757.91|2757.99|2757.99|2757.79|2757.79|0
1629806140000|2021-08-24 11:55:40|2758.08|2758.08|2757.75|2757.75|2758.08|2758.08|2757.75|2757.75|0
1629806150000|2021-08-24 11:55:50|2757.42|2757.42|2757.53|2757.53|2757.53|2757.53|2757.42|2757.42|0
1629806160000|2021-08-24 11:56:00|2758.03|2758.03|2758.63|2758.63|2758.63|2758.63|2758.03|2758.03|0
1629806170000|2021-08-24 11:56:10|2758.52|2758.52|2758.4|2758.4|2758.52|2758.52|2758.4|2758.4|0
1629806180000|2021-08-24 11:56:20|2758.41|2758.41|2758.38|2758.38|2758.42|2758.42|2758.38|2758.38|0
1629806190000|2021-08-24 11:56:30|2758.83|2758.83|2758.89|2758.89|2758.89|2758.89|2758.78|2758.78|0
1629806200000|2021-08-24 11:56:40|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|2758.95|0
1629806210000|2021-08-24 11:56:50|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|2758.78|0
1629806230000|2021-08-24 11:57:10|2758.95|2758.95|2759.11|2759.11|2759.11|2759.11|2758.95|2758.95|0
1629806240000|2021-08-24 11:57:20|2758.78|2758.78|2758.45|2758.45|2758.78|2758.78|2758.45|2758.45|0
1629806250000|2021-08-24 11:57:30|2758.51|2758.51|2758.51|2758.51|2758.51|2758.51|2758.51|2758.51|0
1629806260000|2021-08-24 11:57:40|2758.34|2758.34|2758.34|2758.34|2758.34|2758.34|2758.34|2758.34|0
1629806270000|2021-08-24 11:57:50|2758.28|2758.28|2758.72|2758.72|2758.72|2758.72|2758.28|2758.28|0
1629806280000|2021-08-24 11:58:00|2758.8|2758.8|2758.6|2758.6|2758.8|2758.8|2758.6|2758.6|0
1629806310000|2021-08-24 11:58:30|2758.44|2758.44|2758.38|2758.38|2758.44|2758.44|2758.38|2758.38|0
1629806330000|2021-08-24 11:58:50|2758.05|2758.05|2757.88|2757.88|2758.05|2758.05|2757.88|2757.88|0
1629806340000|2021-08-24 11:59:00|2757.84|2757.84|2757.67|2757.67|2757.84|2757.84|2757.67|2757.67|0
1629806360000|2021-08-24 11:59:20|2757.66|2757.66|2757.62|2757.62|2757.66|2757.66|2757.62|2757.62|0
1629806370000|2021-08-24 11:59:30|2757.45|2757.45|2757.34|2757.34|2757.45|2757.45|2757.34|2757.34|0
1629806380000|2021-08-24 11:59:40|2757.28|2757.28|2757.26|2757.26|2757.28|2757.28|2757.22|2757.22|0
1629806390000|2021-08-24 11:59:50|2757.15|2757.15|2757.01|2757.01|2757.15|2757.15|2757.01|2757.01|0
1629806400000|2021-08-24 12:00:00|2756.85|2756.85|2757.41|2757.41|2757.41|2757.41|2756.85|2756.85|0
1629806410000|2021-08-24 12:00:10|2757.46|2757.46|2757.69|2757.69|2757.75|2757.75|2757.46|2757.46|0
1629806420000|2021-08-24 12:00:20|2757.64|2757.64|2757.3|2757.3|2757.64|2757.64|2757.3|2757.3|0
1629806430000|2021-08-24 12:00:30|2757.36|2757.36|2757.86|2757.86|2757.86|2757.86|2757.36|2757.36|0
1629806440000|2021-08-24 12:00:40|2757.91|2757.91|2757.85|2757.85|2757.91|2757.91|2757.85|2757.85|0
1629806450000|2021-08-24 12:00:50|2757.96|2757.96|2757.9|2757.9|2757.96|2757.96|2757.9|2757.9|0
1629806470000|2021-08-24 12:01:10|2757.85|2757.85|2757.85|2757.85|2757.85|2757.85|2757.85|2757.85|0
1629806480000|2021-08-24 12:01:20|2757.5|2757.5|2757.18|2757.18|2757.5|2757.5|2756.9|2756.9|0
1629806490000|2021-08-24 12:01:30|2757.12|2757.12|2756.26|2756.26|2757.12|2757.12|2756.15|2756.15|0
1629806500000|2021-08-24 12:01:40|2756.32|2756.32|2756.38|2756.38|2756.38|2756.38|2756.2|2756.2|0
1629806510000|2021-08-24 12:01:50|2756.44|2756.44|2756.43|2756.43|2756.44|2756.44|2756.43|2756.43|0
1629806520000|2021-08-24 12:02:00|2755.76|2755.76|2756.15|2756.15|2756.15|2756.15|2755.76|2755.76|0
1629806530000|2021-08-24 12:02:10|2756.09|2756.09|2756.08|2756.08|2756.09|2756.09|2756.08|2756.08|0
1629806550000|2021-08-24 12:02:30|2756.03|2756.03|2755.94|2755.94|2756.03|2756.03|2755.94|2755.94|0
1629806560000|2021-08-24 12:02:40|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|2755.83|0
1629806570000|2021-08-24 12:02:50|2755.34|2755.34|2755.23|2755.23|2755.73|2755.73|2755.23|2755.23|0
1629806580000|2021-08-24 12:03:00|2755.07|2755.07|2754.47|2754.47|2755.07|2755.07|2754.47|2754.47|0
1629806590000|2021-08-24 12:03:10|2754.3|2754.3|2754.43|2754.43|2754.47|2754.47|2754.3|2754.3|0
1629806600000|2021-08-24 12:03:20|2754.26|2754.26|2754.26|2754.26|2754.26|2754.26|2754.26|2754.26|0
1629806610000|2021-08-24 12:03:30|2754.32|2754.32|2753.77|2753.77|2754.43|2754.43|2753.77|2753.77|0
1629806620000|2021-08-24 12:03:40|2753.6|2753.6|2753.65|2753.65|2753.67|2753.67|2753.5|2753.5|0
1629806630000|2021-08-24 12:03:50|2753.61|2753.61|2753.55|2753.55|2753.61|2753.61|2753.55|2753.55|0
1629806640000|2021-08-24 12:04:00|2753.53|2753.53|2753.47|2753.47|2753.53|2753.53|2753.47|2753.47|0
1629806650000|2021-08-24 12:04:10|2753.51|2753.51|2754.43|2754.43|2754.44|2754.44|2753.51|2753.51|0
1629806660000|2021-08-24 12:04:20|2754.76|2754.76|2754.85|2754.85|2754.85|2754.85|2754.59|2754.59|0
1629806670000|2021-08-24 12:04:30|2754.79|2754.79|2754.23|2754.23|2754.79|2754.79|2754.23|2754.23|0
1629806680000|2021-08-24 12:04:40|2753.89|2753.89|2753.73|2753.73|2753.89|2753.89|2753.73|2753.73|0
1629806690000|2021-08-24 12:04:50|2753.67|2753.67|2753.5|2753.5|2753.67|2753.67|2753.5|2753.5|0
1629806700000|2021-08-24 12:05:00|2753.39|2753.39|2753.67|2753.67|2753.67|2753.67|2753.33|2753.33|0
1629806710000|2021-08-24 12:05:10|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|2753.56|0
1629806730000|2021-08-24 12:05:30|2753.89|2753.89|2753.83|2753.83|2753.89|2753.89|2753.83|2753.83|0
1629806750000|2021-08-24 12:05:50|2753.66|2753.66|2753.89|2753.89|2753.89|2753.89|2753.55|2753.55|0
1629806760000|2021-08-24 12:06:00|2753.91|2753.91|2754.1|2754.1|2754.12|2754.12|2753.91|2753.91|0
1629806770000|2021-08-24 12:06:10|2754.04|2754.04|2754.92|2754.92|2755.09|2755.09|2754.04|2754.04|0
1629806790000|2021-08-24 12:06:30|2755|2755|2755.18|2755.18|2755.18|2755.18|2755|2755|0
1629806800000|2021-08-24 12:06:40|2755.26|2755.26|2755.09|2755.09|2755.26|2755.26|2755.09|2755.09|0
1629806810000|2021-08-24 12:06:50|2755.18|2755.18|2755.23|2755.23|2755.23|2755.23|2755.18|2755.18|0
1629806820000|2021-08-24 12:07:00|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|2755.15|0
1629806830000|2021-08-24 12:07:10|2754.98|2754.98|2754.32|2754.32|2754.98|2754.98|2754.32|2754.32|0
1629806840000|2021-08-24 12:07:20|2754.49|2754.49|2754.49|2754.49|2754.49|2754.49|2754.49|2754.49|0
1629806850000|2021-08-24 12:07:30|2754.38|2754.38|2754.6|2754.6|2754.77|2754.77|2754.38|2754.38|0
1629806860000|2021-08-24 12:07:40|2754.64|2754.64|2755.38|2755.38|2755.38|2755.38|2754.64|2754.64|0
1629806870000|2021-08-24 12:07:50|2755.41|2755.41|2755.12|2755.12|2755.46|2755.46|2755.12|2755.12|0
1629806880000|2021-08-24 12:08:00|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|0
1629806890000|2021-08-24 12:08:10|2755.4|2755.4|2755.56|2755.56|2755.67|2755.67|2755.23|2755.23|0
1629806900000|2021-08-24 12:08:20|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|0
1629806910000|2021-08-24 12:08:30|2756.11|2756.11|2756.2|2756.2|2756.28|2756.28|2756.11|2756.11|0
1629806940000|2021-08-24 12:09:00|2756.02|2756.02|2756.16|2756.16|2756.16|2756.16|2755.97|2755.97|0
1629806950000|2021-08-24 12:09:10|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|2756.33|0
1629806960000|2021-08-24 12:09:20|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|2756.16|0
1629806980000|2021-08-24 12:09:40|2755.99|2755.99|2756.22|2756.22|2756.22|2756.22|2755.99|2755.99|0
1629807000000|2021-08-24 12:10:00|2756.16|2756.16|2756.19|2756.19|2756.19|2756.19|2756.16|2756.16|0
1629807010000|2021-08-24 12:10:10|2756.24|2756.24|2756.3|2756.3|2756.3|2756.3|2756.24|2756.24|0
1629807020000|2021-08-24 12:10:20|2755.97|2755.97|2755.66|2755.66|2755.97|2755.97|2755.5|2755.5|0
1629807040000|2021-08-24 12:10:40|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|2755.5|0
1629807060000|2021-08-24 12:11:00|2755.58|2755.58|2755.97|2755.97|2755.97|2755.97|2755.58|2755.58|0
1629807070000|2021-08-24 12:11:10|2755.81|2755.81|2755.75|2755.75|2755.81|2755.81|2755.64|2755.64|0
1629807080000|2021-08-24 12:11:20|2755.58|2755.58|2755.68|2755.68|2755.68|2755.68|2755.58|2755.58|0
1629807090000|2021-08-24 12:11:30|2755.34|2755.34|2755.29|2755.29|2755.34|2755.34|2755.29|2755.29|0
1629807110000|2021-08-24 12:11:50|2755.12|2755.12|2755.29|2755.29|2755.29|2755.29|2755.12|2755.12|0
1629807120000|2021-08-24 12:12:00|2755.12|2755.12|2755.18|2755.18|2755.18|2755.18|2755.12|2755.12|0
1629807130000|2021-08-24 12:12:10|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|0
1629807140000|2021-08-24 12:12:20|2755.1|2755.1|2755.1|2755.1|2755.1|2755.1|2755.1|2755.1|0
1629807150000|2021-08-24 12:12:30|2755.21|2755.21|2755.16|2755.16|2755.21|2755.21|2755.16|2755.16|0
1629807170000|2021-08-24 12:12:50|2755.21|2755.21|2755.36|2755.36|2755.6|2755.6|2755.1|2755.1|0
1629807180000|2021-08-24 12:13:00|2755.19|2755.19|2755.14|2755.14|2755.19|2755.19|2755.14|2755.14|0
1629807210000|2021-08-24 12:13:30|2755.47|2755.47|2754.45|2754.45|2755.47|2755.47|2754.45|2754.45|0
1629807220000|2021-08-24 12:13:40|2754.56|2754.56|2754.61|2754.61|2754.61|2754.61|2754.56|2754.56|0
1629807230000|2021-08-24 12:13:50|2754.53|2754.53|2754.49|2754.49|2754.53|2754.53|2754.49|2754.49|0
1629807240000|2021-08-24 12:14:00|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|0
1629807250000|2021-08-24 12:14:10|2754.44|2754.44|2754.13|2754.13|2754.44|2754.44|2753.97|2753.97|0
1629807260000|2021-08-24 12:14:20|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|0
1629807270000|2021-08-24 12:14:30|2753.79|2753.79|2753.68|2753.68|2753.79|2753.79|2753.68|2753.68|0
1629807290000|2021-08-24 12:14:50|2753.74|2753.74|2753.74|2753.74|2753.74|2753.74|2753.74|2753.74|0
1629807300000|2021-08-24 12:15:00|2753.49|2753.49|2753.82|2753.82|2753.82|2753.82|2753.49|2753.49|0
1629807310000|2021-08-24 12:15:10|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|2753.66|0
1629807320000|2021-08-24 12:15:20|2753.77|2753.77|2754.1|2754.1|2754.16|2754.16|2753.77|2753.77|0
1629807340000|2021-08-24 12:15:40|2754.14|2754.14|2754.81|2754.81|2754.81|2754.81|2754.14|2754.14|0
1629807350000|2021-08-24 12:15:50|2754.86|2754.86|2754.74|2754.74|2754.86|2754.86|2754.7|2754.7|0
1629807360000|2021-08-24 12:16:00|2754.57|2754.57|2754.52|2754.52|2754.57|2754.57|2754.52|2754.52|0
1629807370000|2021-08-24 12:16:10|2754.4|2754.4|2754.52|2754.52|2754.52|2754.52|2754.4|2754.4|0
1629807380000|2021-08-24 12:16:20|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|0
1629807390000|2021-08-24 12:16:30|2754.61|2754.61|2754.61|2754.61|2754.61|2754.61|2754.61|2754.61|0
1629807400000|2021-08-24 12:16:40|2754.66|2754.66|2754.84|2754.84|2754.89|2754.89|2754.66|2754.66|0
1629807420000|2021-08-24 12:17:00|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|2754.67|0
1629807440000|2021-08-24 12:17:20|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|2754.5|0
1629807450000|2021-08-24 12:17:30|2754.34|2754.34|2753.85|2753.85|2754.34|2754.34|2753.85|2753.85|0
1629807470000|2021-08-24 12:17:50|2753.68|2753.68|2753.24|2753.24|2753.68|2753.68|2753.24|2753.24|0
1629807480000|2021-08-24 12:18:00|2753.4|2753.4|2753.41|2753.41|2753.52|2753.52|2753.35|2753.35|0
1629807500000|2021-08-24 12:18:20|2753.33|2753.33|2753.29|2753.29|2753.35|2753.35|2753.29|2753.29|0
1629807510000|2021-08-24 12:18:30|2753.35|2753.35|2753.51|2753.51|2753.51|2753.51|2753.35|2753.35|0
1629807520000|2021-08-24 12:18:40|2753.18|2753.18|2752.89|2752.89|2753.18|2753.18|2752.89|2752.89|0
1629807530000|2021-08-24 12:18:50|2752.84|2752.84|2752.89|2752.89|2753.06|2753.06|2752.84|2752.84|0
1629807540000|2021-08-24 12:19:00|2753.06|2753.06|2752.32|2752.32|2753.06|2753.06|2752.26|2752.26|0
1629807550000|2021-08-24 12:19:10|2752.98|2752.98|2753.15|2753.15|2753.15|2753.15|2752.98|2752.98|0
1629807570000|2021-08-24 12:19:30|2753.16|2753.16|2753.35|2753.35|2753.35|2753.35|2753.02|2753.02|0
1629807580000|2021-08-24 12:19:40|2753.33|2753.33|2753.33|2753.33|2753.33|2753.33|2753.33|2753.33|0
1629807590000|2021-08-24 12:19:50|2753.21|2753.21|2753.38|2753.38|2753.38|2753.38|2753.21|2753.21|0
1629807600000|2021-08-24 12:20:00|2753.33|2753.33|2753.56|2753.56|2753.56|2753.56|2753.33|2753.33|0
1629807610000|2021-08-24 12:20:10|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|2753.5|0
1629807620000|2021-08-24 12:20:20|2753.54|2753.54|2753.54|2753.54|2753.65|2753.65|2753.54|2753.54|0
1629807630000|2021-08-24 12:20:30|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|0
1629807640000|2021-08-24 12:20:40|2753.42|2753.42|2753.66|2753.66|2753.66|2753.66|2753.38|2753.38|0
1629807650000|2021-08-24 12:20:50|2753.71|2753.71|2753.71|2753.71|2753.71|2753.71|2753.71|2753.71|0
1629807660000|2021-08-24 12:21:00|2753.94|2753.94|2754.36|2754.36|2754.36|2754.36|2753.94|2753.94|0
1629807670000|2021-08-24 12:21:10|2754.03|2754.03|2754.03|2754.03|2754.03|2754.03|2754.03|2754.03|0
1629807690000|2021-08-24 12:21:30|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|2753.97|0
1629807710000|2021-08-24 12:21:50|2753.96|2753.96|2753.96|2753.96|2753.96|2753.96|2753.96|2753.96|0
1629807720000|2021-08-24 12:22:00|2754.08|2754.08|2755.09|2755.09|2755.12|2755.12|2754.08|2754.08|0
1629807730000|2021-08-24 12:22:10|2754.76|2754.76|2754.14|2754.14|2754.76|2754.76|2754.14|2754.14|0
1629807740000|2021-08-24 12:22:20|2753.98|2753.98|2754.01|2754.01|2754.07|2754.07|2753.57|2753.57|0
1629807750000|2021-08-24 12:22:30|2753.9|2753.9|2753.79|2753.79|2753.95|2753.95|2753.79|2753.79|0
1629807760000|2021-08-24 12:22:40|2753.62|2753.62|2753.62|2753.62|2753.62|2753.62|2753.62|2753.62|0
1629807770000|2021-08-24 12:22:50|2753.58|2753.58|2753.66|2753.66|2753.75|2753.75|2753.58|2753.58|0
1629807780000|2021-08-24 12:23:00|2753.78|2753.78|2754.06|2754.06|2754.06|2754.06|2753.55|2753.55|0
1629807790000|2021-08-24 12:23:10|2754.14|2754.14|2754.81|2754.81|2754.81|2754.81|2754.14|2754.14|0
1629807800000|2021-08-24 12:23:20|2754.8|2754.8|2754.86|2754.86|2754.86|2754.86|2754.8|2754.8|0
1629807810000|2021-08-24 12:23:30|2754.85|2754.85|2753.51|2753.51|2754.85|2754.85|2753.51|2753.51|0
1629807820000|2021-08-24 12:23:40|2753.84|2753.84|2754.18|2754.18|2754.18|2754.18|2753.84|2753.84|0
1629807830000|2021-08-24 12:23:50|2754.01|2754.01|2753.9|2753.9|2754.01|2754.01|2753.9|2753.9|0
1629807840000|2021-08-24 12:24:00|2753.84|2753.84|2753.67|2753.67|2753.84|2753.84|2753.67|2753.67|0
1629807850000|2021-08-24 12:24:10|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|2753.3|2753.3|0
1629807860000|2021-08-24 12:24:20|2753.51|2753.51|2754.47|2754.47|2754.47|2754.47|2753.32|2753.32|0
1629807870000|2021-08-24 12:24:30|2754.65|2754.65|2754.59|2754.59|2754.65|2754.65|2754.59|2754.59|0
1629807880000|2021-08-24 12:24:40|2754.65|2754.65|2754.65|2754.65|2754.65|2754.65|2754.65|2754.65|0
1629807890000|2021-08-24 12:24:50|2754.74|2754.74|2754.82|2754.82|2754.82|2754.82|2754.74|2754.74|0
1629807900000|2021-08-24 12:25:00|2754.87|2754.87|2754.87|2754.87|2754.87|2754.87|2754.87|2754.87|0
1629807910000|2021-08-24 12:25:10|2754.93|2754.93|2755.04|2755.04|2755.04|2755.04|2754.81|2754.81|0
1629807920000|2021-08-24 12:25:20|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|0
1629807930000|2021-08-24 12:25:30|2754.68|2754.68|2754.34|2754.34|2754.68|2754.68|2754.34|2754.34|0
1629807940000|2021-08-24 12:25:40|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|0
1629807960000|2021-08-24 12:26:00|2754.45|2754.45|2754.51|2754.51|2754.51|2754.51|2754.45|2754.45|0
1629807970000|2021-08-24 12:26:10|2754.84|2754.84|2754.9|2754.9|2754.9|2754.9|2754.84|2754.84|0
1629807980000|2021-08-24 12:26:20|2755.07|2755.07|2755.29|2755.29|2755.4|2755.4|2755.07|2755.07|0
1629807990000|2021-08-24 12:26:30|2755.24|2755.24|2755.18|2755.18|2755.24|2755.24|2755.18|2755.18|0
1629808000000|2021-08-24 12:26:40|2755.54|2755.54|2755.93|2755.93|2755.93|2755.93|2755.54|2755.54|0
1629808010000|2021-08-24 12:26:50|2755.95|2755.95|2755.95|2755.95|2755.95|2755.95|2755.95|2755.95|0
1629808020000|2021-08-24 12:27:00|2756.12|2756.12|2755.72|2755.72|2756.12|2756.12|2755.72|2755.72|0
1629808030000|2021-08-24 12:27:10|2755.75|2755.75|2755.82|2755.82|2755.82|2755.82|2755.75|2755.75|0
1629808060000|2021-08-24 12:27:40|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|0
1629808070000|2021-08-24 12:27:50|2756.37|2756.37|2757.13|2757.13|2757.13|2757.13|2756.37|2756.37|0
1629808100000|2021-08-24 12:28:20|2757.19|2757.19|2757.18|2757.18|2757.19|2757.19|2757.18|2757.18|0
1629808110000|2021-08-24 12:28:30|2757.22|2757.22|2757.22|2757.22|2757.22|2757.22|2757.03|2757.03|0
1629808120000|2021-08-24 12:28:40|2757.05|2757.05|2756.23|2756.23|2757.05|2757.05|2756.06|2756.06|0
1629808130000|2021-08-24 12:28:50|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|2756.28|0
1629808140000|2021-08-24 12:29:00|2756.45|2756.45|2756.28|2756.28|2756.45|2756.45|2756.28|2756.28|0
1629808150000|2021-08-24 12:29:10|2756.29|2756.29|2756.07|2756.07|2756.29|2756.29|2756.07|2756.07|0
1629808160000|2021-08-24 12:29:20|2755.91|2755.91|2756.19|2756.19|2756.19|2756.19|2755.91|2755.91|0
1629808180000|2021-08-24 12:29:40|2756.14|2756.14|2755.48|2755.48|2756.14|2756.14|2755.48|2755.48|0
1629808190000|2021-08-24 12:29:50|2755.43|2755.43|2755.21|2755.21|2755.43|2755.43|2755.21|2755.21|0
1629808200000|2021-08-24 12:30:00|2755.05|2755.05|2755.14|2755.14|2755.31|2755.31|2754.42|2754.42|0
1629808210000|2021-08-24 12:30:10|2754.81|2754.81|2754.65|2754.65|2754.81|2754.81|2754.65|2754.65|0
1629808230000|2021-08-24 12:30:30|2754.81|2754.81|2755.48|2755.48|2755.48|2755.48|2754.81|2754.81|0
1629808240000|2021-08-24 12:30:40|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|0
1629808260000|2021-08-24 12:31:00|2755.62|2755.62|2756.27|2756.27|2756.27|2756.27|2755.62|2755.62|0
1629808270000|2021-08-24 12:31:10|2756.21|2756.21|2756.45|2756.45|2756.45|2756.45|2756.21|2756.21|0
1629808280000|2021-08-24 12:31:20|2756.39|2756.39|2756.38|2756.38|2756.39|2756.39|2756.31|2756.31|0
1629808290000|2021-08-24 12:31:30|2756.49|2756.49|2756.54|2756.54|2756.54|2756.54|2756.49|2756.49|0
1629808300000|2021-08-24 12:31:40|2756.43|2756.43|2756.93|2756.93|2756.93|2756.93|2756.43|2756.43|0
1629808310000|2021-08-24 12:31:50|2756.76|2756.76|2757.12|2757.12|2757.12|2757.12|2756.76|2756.76|0
1629808320000|2021-08-24 12:32:00|2757.17|2757.17|2757.34|2757.34|2757.34|2757.34|2757.17|2757.17|0
1629808330000|2021-08-24 12:32:10|2757.17|2757.17|2757.34|2757.34|2757.34|2757.34|2757.17|2757.17|0
1629808340000|2021-08-24 12:32:20|2757.28|2757.28|2757.48|2757.48|2757.48|2757.48|2757.28|2757.28|0
1629808350000|2021-08-24 12:32:30|2757.46|2757.46|2757.74|2757.74|2757.74|2757.74|2757.46|2757.46|0
1629808380000|2021-08-24 12:33:00|2757.4|2757.4|2756.79|2756.79|2757.4|2757.4|2756.79|2756.79|0
1629808390000|2021-08-24 12:33:10|2756.74|2756.74|2756.91|2756.91|2756.91|2756.91|2756.74|2756.74|0
1629808400000|2021-08-24 12:33:20|2756.74|2756.74|2756.41|2756.41|2756.74|2756.74|2756.4|2756.4|0
1629808410000|2021-08-24 12:33:30|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|2756.4|0
1629808440000|2021-08-24 12:34:00|2756.07|2756.07|2755.8|2755.8|2756.36|2756.36|2755.8|2755.8|0
1629808450000|2021-08-24 12:34:10|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|2755.86|0
1629808460000|2021-08-24 12:34:20|2755.81|2755.81|2755.74|2755.74|2755.92|2755.92|2755.64|2755.64|0
1629808470000|2021-08-24 12:34:30|2755.69|2755.69|2756.11|2756.11|2756.11|2756.11|2755.69|2755.69|0
1629808480000|2021-08-24 12:34:40|2756.17|2756.17|2756.34|2756.34|2756.34|2756.34|2756.17|2756.17|0
1629808500000|2021-08-24 12:35:00|2756.3|2756.3|2756.3|2756.3|2756.3|2756.3|2756.3|2756.3|0
1629808510000|2021-08-24 12:35:10|2755.8|2755.8|2755.2|2755.2|2755.93|2755.93|2755.2|2755.2|0
1629808520000|2021-08-24 12:35:20|2755.09|2755.09|2755.36|2755.36|2755.42|2755.42|2755.09|2755.09|0
1629808530000|2021-08-24 12:35:30|2755.37|2755.37|2755.38|2755.38|2755.38|2755.38|2755.37|2755.37|0
1629808540000|2021-08-24 12:35:40|2755.05|2755.05|2755.16|2755.16|2755.16|2755.16|2755.05|2755.05|0
1629808550000|2021-08-24 12:35:50|2755.17|2755.17|2756.02|2756.02|2756.02|2756.02|2755.17|2755.17|0
1629808560000|2021-08-24 12:36:00|2756.19|2756.19|2756.07|2756.07|2756.19|2756.19|2756.07|2756.07|0
1629808570000|2021-08-24 12:36:10|2756.01|2756.01|2755.8|2755.8|2756.07|2756.07|2755.8|2755.8|0
1629808580000|2021-08-24 12:36:20|2755.63|2755.63|2755.27|2755.27|2755.8|2755.8|2755.27|2755.27|0
1629808590000|2021-08-24 12:36:30|2755.6|2755.6|2756.04|2756.04|2756.04|2756.04|2755.6|2755.6|0
1629808610000|2021-08-24 12:36:50|2755.96|2755.96|2756.07|2756.07|2756.07|2756.07|2755.9|2755.9|0
1629808620000|2021-08-24 12:37:00|2755.99|2755.99|2755.55|2755.55|2755.99|2755.99|2755.55|2755.55|0
1629808630000|2021-08-24 12:37:10|2755.56|2755.56|2755.56|2755.56|2755.59|2755.59|2755.56|2755.56|0
1629808640000|2021-08-24 12:37:20|2755.68|2755.68|2755.78|2755.78|2755.78|2755.78|2755.68|2755.68|0
1629808650000|2021-08-24 12:37:30|2755.84|2755.84|2755.73|2755.73|2755.84|2755.84|2755.67|2755.67|0
1629808670000|2021-08-24 12:37:50|2755.81|2755.81|2755.77|2755.77|2755.81|2755.81|2755.77|2755.77|0
1629808680000|2021-08-24 12:38:00|2755.6|2755.6|2754.94|2754.94|2755.89|2755.89|2754.94|2754.94|0
1629808690000|2021-08-24 12:38:10|2754.78|2754.78|2754.55|2754.55|2754.78|2754.78|2754.55|2754.55|0
1629808700000|2021-08-24 12:38:20|2754.38|2754.38|2753.85|2753.85|2754.38|2754.38|2753.85|2753.85|0
1629808710000|2021-08-24 12:38:30|2754.51|2754.51|2754.96|2754.96|2754.96|2754.96|2754.51|2754.51|0
1629808720000|2021-08-24 12:38:40|2754.79|2754.79|2754.62|2754.62|2754.79|2754.79|2754.62|2754.62|0
1629808750000|2021-08-24 12:39:10|2754.79|2754.79|2754.81|2754.81|2754.85|2754.85|2754.79|2754.79|0
1629808760000|2021-08-24 12:39:20|2754.97|2754.97|2754.81|2754.81|2754.97|2754.97|2754.64|2754.64|0
1629808770000|2021-08-24 12:39:30|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|2754.86|0
1629808780000|2021-08-24 12:39:40|2754.75|2754.75|2754.09|2754.09|2754.75|2754.75|2754.09|2754.09|0
1629808790000|2021-08-24 12:39:50|2754.03|2754.03|2753.69|2753.69|2754.03|2754.03|2753.69|2753.69|0
1629808800000|2021-08-24 12:40:00|2753.85|2753.85|2753.69|2753.69|2753.85|2753.85|2753.69|2753.69|0
1629808810000|2021-08-24 12:40:10|2753.57|2753.57|2753.46|2753.46|2753.63|2753.63|2753.46|2753.46|0
1629808820000|2021-08-24 12:40:20|2753.3|2753.3|2753.24|2753.24|2753.3|2753.3|2753.24|2753.24|0
1629808830000|2021-08-24 12:40:30|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|0
1629808840000|2021-08-24 12:40:40|2753.37|2753.37|2753.37|2753.37|2753.86|2753.86|2753.37|2753.37|0
1629808850000|2021-08-24 12:40:50|2753.48|2753.48|2753.44|2753.44|2753.48|2753.48|2753.44|2753.44|0
1629808860000|2021-08-24 12:41:00|2753.48|2753.48|2753.98|2753.98|2753.98|2753.98|2753.48|2753.48|0
1629808870000|2021-08-24 12:41:10|2753.81|2753.81|2754.12|2754.12|2754.12|2754.12|2753.62|2753.62|0
1629808880000|2021-08-24 12:41:20|2754.29|2754.29|2754.37|2754.37|2754.37|2754.37|2753.79|2753.79|0
1629808890000|2021-08-24 12:41:30|2754.58|2754.58|2755.49|2755.49|2755.49|2755.49|2754.58|2754.58|0
1629808910000|2021-08-24 12:41:50|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|2755.53|0
1629808920000|2021-08-24 12:42:00|2755.37|2755.37|2755.16|2755.16|2755.37|2755.37|2755.16|2755.16|0
1629808930000|2021-08-24 12:42:10|2755.32|2755.32|2755.04|2755.04|2755.32|2755.32|2754.99|2754.99|0
1629808950000|2021-08-24 12:42:30|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|2755.21|0
1629808960000|2021-08-24 12:42:40|2755.04|2755.04|2755.21|2755.21|2755.21|2755.21|2755.04|2755.04|0
1629808970000|2021-08-24 12:42:50|2755.17|2755.17|2755.13|2755.13|2755.17|2755.17|2755.13|2755.13|0
1629808980000|2021-08-24 12:43:00|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|2754.79|0
1629808990000|2021-08-24 12:43:10|2755.13|2755.13|2754.26|2754.26|2755.13|2755.13|2754.26|2754.26|0
1629809000000|2021-08-24 12:43:20|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|0
1629809020000|2021-08-24 12:43:40|2753.86|2753.86|2753.75|2753.75|2753.86|2753.86|2753.75|2753.75|0
1629809030000|2021-08-24 12:43:50|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|2753.8|0
1629809040000|2021-08-24 12:44:00|2753.76|2753.76|2753.76|2753.76|2753.82|2753.82|2753.76|2753.76|0
1629809050000|2021-08-24 12:44:10|2753.75|2753.75|2753.25|2753.25|2753.75|2753.75|2753.25|2753.25|0
1629809060000|2021-08-24 12:44:20|2753.23|2753.23|2753.34|2753.34|2753.34|2753.34|2753.17|2753.17|0
1629809070000|2021-08-24 12:44:30|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|0
1629809080000|2021-08-24 12:44:40|2753.2|2753.2|2753.31|2753.31|2753.31|2753.31|2753.2|2753.2|0
1629809090000|2021-08-24 12:44:50|2753.2|2753.2|2753.03|2753.03|2753.2|2753.2|2753.03|2753.03|0
1629809100000|2021-08-24 12:45:00|2753.2|2753.2|2753.08|2753.08|2753.2|2753.2|2753.08|2753.08|0
1629809120000|2021-08-24 12:45:20|2753.03|2753.03|2754.01|2754.01|2754.01|2754.01|2753.03|2753.03|0
1629809130000|2021-08-24 12:45:30|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|0
1629809140000|2021-08-24 12:45:40|2754.12|2754.12|2754.12|2754.12|2754.17|2754.17|2754.12|2754.12|0
1629809160000|2021-08-24 12:46:00|2754.28|2754.28|2754.28|2754.28|2754.34|2754.34|2754.28|2754.28|0
1629809170000|2021-08-24 12:46:10|2754.24|2754.24|2754.4|2754.4|2754.57|2754.57|2754.13|2754.13|0
1629809180000|2021-08-24 12:46:20|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|2754.36|0
1629809190000|2021-08-24 12:46:30|2754.53|2754.53|2754.59|2754.59|2754.59|2754.59|2754.53|2754.53|0
1629809200000|2021-08-24 12:46:40|2754.76|2754.76|2754.64|2754.64|2754.76|2754.76|2754.64|2754.64|0
1629809220000|2021-08-24 12:47:00|2754.76|2754.76|2754.26|2754.26|2754.76|2754.76|2754.26|2754.26|0
1629809230000|2021-08-24 12:47:10|2753.93|2753.93|2753.93|2753.93|2753.93|2753.93|2753.93|2753.93|0
1629809240000|2021-08-24 12:47:20|2753.91|2753.91|2753.64|2753.64|2753.91|2753.91|2753.64|2753.64|0
1629809250000|2021-08-24 12:47:30|2753.6|2753.6|2753.37|2753.37|2753.6|2753.6|2753.37|2753.37|0
1629809260000|2021-08-24 12:47:40|2753.26|2753.26|2753.12|2753.12|2753.26|2753.26|2753.06|2753.06|0
1629809270000|2021-08-24 12:47:50|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|2753.18|0
1629809280000|2021-08-24 12:48:00|2753.01|2753.01|2753.32|2753.32|2753.34|2753.34|2752.85|2752.85|0
1629809290000|2021-08-24 12:48:10|2752.99|2752.99|2753.6|2753.6|2753.6|2753.6|2752.99|2752.99|0
1629809300000|2021-08-24 12:48:20|2753.27|2753.27|2753.27|2753.27|2753.27|2753.27|2753.27|2753.27|0
1629809310000|2021-08-24 12:48:30|2753.29|2753.29|2753.34|2753.34|2753.79|2753.79|2753.29|2753.29|0
1629809320000|2021-08-24 12:48:40|2753.23|2753.23|2753.23|2753.23|2753.23|2753.23|2753.23|2753.23|0
1629809340000|2021-08-24 12:49:00|2753.06|2753.06|2753|2753|2753.06|2753.06|2753|2753|0
1629809350000|2021-08-24 12:49:10|2752.84|2752.84|2752.61|2752.61|2752.84|2752.84|2752.61|2752.61|0
1629809360000|2021-08-24 12:49:20|2752.55|2752.55|2753.28|2753.28|2753.28|2753.28|2752.55|2752.55|0
1629809370000|2021-08-24 12:49:30|2753.33|2753.33|2752.32|2752.32|2753.33|2753.33|2752.32|2752.32|0
1629809380000|2021-08-24 12:49:40|2752.49|2752.49|2751.9|2751.9|2752.49|2752.49|2751.9|2751.9|0
1629809390000|2021-08-24 12:49:50|2751.92|2751.92|2752.04|2752.04|2752.41|2752.41|2751.92|2751.92|0
1629809400000|2021-08-24 12:50:00|2752.1|2752.1|2752.21|2752.21|2752.21|2752.21|2752.1|2752.1|0
1629809410000|2021-08-24 12:50:10|2752.1|2752.1|2752.6|2752.6|2752.6|2752.6|2752.1|2752.1|0
1629809420000|2021-08-24 12:50:20|2752.76|2752.76|2753.23|2753.23|2753.23|2753.23|2752.71|2752.71|0
1629809430000|2021-08-24 12:50:30|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|2753.28|0
1629809450000|2021-08-24 12:50:50|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|0
1629809470000|2021-08-24 12:51:10|2753.2|2753.2|2753.15|2753.15|2753.2|2753.2|2753.15|2753.15|0
1629809480000|2021-08-24 12:51:20|2752.82|2752.82|2753.23|2753.23|2753.23|2753.23|2752.82|2752.82|0
1629809500000|2021-08-24 12:51:40|2753.29|2753.29|2753.01|2753.01|2753.34|2753.34|2753.01|2753.01|0
1629809510000|2021-08-24 12:51:50|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|2753.34|0
1629809520000|2021-08-24 12:52:00|2753.4|2753.4|2753.51|2753.51|2753.51|2753.51|2753.4|2753.4|0
1629809530000|2021-08-24 12:52:10|2753.68|2753.68|2753.69|2753.69|2753.85|2753.85|2753.68|2753.68|0
1629809540000|2021-08-24 12:52:20|2753.58|2753.58|2753.58|2753.58|2753.58|2753.58|2753.58|2753.58|0
1629809550000|2021-08-24 12:52:30|2753.74|2753.74|2754.06|2754.06|2754.06|2754.06|2753.74|2753.74|0
1629809560000|2021-08-24 12:52:40|2754.11|2754.11|2754.06|2754.06|2754.11|2754.11|2754.06|2754.06|0
1629809570000|2021-08-24 12:52:50|2754.04|2754.04|2754.06|2754.06|2754.06|2754.06|2754.04|2754.04|0
1629809580000|2021-08-24 12:53:00|2754.12|2754.12|2754.63|2754.63|2754.63|2754.63|2754.12|2754.12|0
1629809590000|2021-08-24 12:53:10|2754.47|2754.47|2754.37|2754.37|2754.47|2754.47|2754.14|2754.14|0
1629809600000|2021-08-24 12:53:20|2754.21|2754.21|2753.42|2753.42|2754.21|2754.21|2753.42|2753.42|0
1629809610000|2021-08-24 12:53:30|2753.91|2753.91|2753.58|2753.58|2753.91|2753.91|2753.58|2753.58|0
1629809620000|2021-08-24 12:53:40|2753.25|2753.25|2753.08|2753.08|2753.25|2753.25|2753.08|2753.08|0
1629809640000|2021-08-24 12:54:00|2752.92|2752.92|2753|2753|2753.08|2753.08|2752.92|2752.92|0
1629809650000|2021-08-24 12:54:10|2753.11|2753.11|2753.36|2753.36|2753.5|2753.5|2753.11|2753.11|0
1629809660000|2021-08-24 12:54:20|2753.42|2753.42|2753.48|2753.48|2753.48|2753.48|2753.42|2753.42|0
1629809680000|2021-08-24 12:54:40|2753.59|2753.59|2754.08|2754.08|2754.08|2754.08|2753.59|2753.59|0
1629809690000|2021-08-24 12:54:50|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|0
1629809710000|2021-08-24 12:55:10|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|2754.13|0
1629809720000|2021-08-24 12:55:20|2754.36|2754.36|2754.62|2754.62|2754.68|2754.68|2754.36|2754.36|0
1629809730000|2021-08-24 12:55:30|2754.79|2754.79|2755.76|2755.76|2755.76|2755.76|2754.79|2754.79|0
1629809740000|2021-08-24 12:55:40|2755.85|2755.85|2755.85|2755.85|2755.85|2755.85|2755.85|2755.85|0
1629809750000|2021-08-24 12:55:50|2755.35|2755.35|2755.35|2755.35|2755.74|2755.74|2755.02|2755.02|0
1629809760000|2021-08-24 12:56:00|2755.39|2755.39|2755.23|2755.23|2755.39|2755.39|2755.23|2755.23|0
1629809770000|2021-08-24 12:56:10|2755.17|2755.17|2755.11|2755.11|2755.17|2755.17|2755.05|2755.05|0
1629809780000|2021-08-24 12:56:20|2755.08|2755.08|2755.14|2755.14|2755.14|2755.14|2755.08|2755.08|0
1629809790000|2021-08-24 12:56:30|2755.08|2755.08|2755.11|2755.11|2755.11|2755.11|2755.08|2755.08|0
1629809800000|2021-08-24 12:56:40|2754.94|2754.94|2754.25|2754.25|2754.94|2754.94|2754.25|2754.25|0
1629809810000|2021-08-24 12:56:50|2754.09|2754.09|2753.9|2753.9|2754.09|2754.09|2753.9|2753.9|0
1629809820000|2021-08-24 12:57:00|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|2754.02|0
1629809830000|2021-08-24 12:57:10|2754.01|2754.01|2754.01|2754.01|2754.01|2754.01|2753.95|2753.95|0
1629809840000|2021-08-24 12:57:20|2753.97|2753.97|2753.74|2753.74|2753.97|2753.97|2753.52|2753.52|0
1629809850000|2021-08-24 12:57:30|2753.91|2753.91|2754.07|2754.07|2754.07|2754.07|2753.91|2753.91|0
1629809860000|2021-08-24 12:57:40|2754.24|2754.24|2754.24|2754.24|2754.41|2754.41|2754.24|2754.24|0
1629809880000|2021-08-24 12:58:00|2753.91|2753.91|2753.74|2753.74|2753.91|2753.91|2753.74|2753.74|0
1629809900000|2021-08-24 12:58:20|2753.8|2753.8|2753.74|2753.74|2753.8|2753.8|2753.74|2753.74|0
1629809910000|2021-08-24 12:58:30|2753.58|2753.58|2753.96|2753.96|2753.96|2753.96|2753.58|2753.58|0
1629809920000|2021-08-24 12:58:40|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|2753.91|0
1629809930000|2021-08-24 12:58:50|2754.07|2754.07|2753.85|2753.85|2754.07|2754.07|2753.85|2753.85|0
1629809940000|2021-08-24 12:59:00|2753.79|2753.79|2753.68|2753.68|2753.85|2753.85|2753.63|2753.63|0
1629809950000|2021-08-24 12:59:10|2753.85|2753.85|2754.02|2754.02|2754.02|2754.02|2753.85|2753.85|0
1629809960000|2021-08-24 12:59:20|2753.85|2753.85|2754.07|2754.07|2754.13|2754.13|2753.85|2753.85|0
1629809980000|2021-08-24 12:59:40|2754.18|2754.18|2754.24|2754.24|2754.27|2754.27|2754.18|2754.18|0
1629810000000|2021-08-24 13:00:00|2754.33|2754.33|2755.31|2755.31|2755.31|2755.31|2754.33|2754.33|0
1629810010000|2021-08-24 13:00:10|2755.35|2755.35|2756.04|2756.04|2756.04|2756.04|2755.35|2755.35|0
1629810020000|2021-08-24 13:00:20|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|2756.21|0
1629810030000|2021-08-24 13:00:30|2756.25|2756.25|2756.28|2756.28|2756.28|2756.28|2756.25|2756.25|0
1629810040000|2021-08-24 13:00:40|2756.23|2756.23|2755.73|2755.73|2756.23|2756.23|2755.73|2755.73|0
1629810050000|2021-08-24 13:00:50|2755.79|2755.79|2755.2|2755.2|2755.79|2755.79|2755.12|2755.12|0
1629810060000|2021-08-24 13:01:00|2755.03|2755.03|2754.75|2754.75|2755.08|2755.08|2754.42|2754.42|0
1629810070000|2021-08-24 13:01:10|2755.08|2755.08|2754.63|2754.63|2755.08|2755.08|2754.63|2754.63|0
1629810080000|2021-08-24 13:01:20|2754.58|2754.58|2754.19|2754.19|2754.58|2754.58|2754.19|2754.19|0
1629810090000|2021-08-24 13:01:30|2754.15|2754.15|2753.47|2753.47|2754.15|2754.15|2753.24|2753.24|0
1629810100000|2021-08-24 13:01:40|2753.3|2753.3|2752.93|2752.93|2753.3|2753.3|2752.93|2752.93|0
1629810110000|2021-08-24 13:01:50|2753.09|2753.09|2752.84|2752.84|2753.09|2753.09|2752.84|2752.84|0
1629810120000|2021-08-24 13:02:00|2752.85|2752.85|2752.81|2752.81|2752.85|2752.85|2752.31|2752.31|0
1629810130000|2021-08-24 13:02:10|2752.65|2752.65|2752.28|2752.28|2752.65|2752.65|2752.22|2752.22|0
1629810140000|2021-08-24 13:02:20|2752.33|2752.33|2752.33|2752.33|2752.33|2752.33|2752.33|2752.33|0
1629810150000|2021-08-24 13:02:30|2752|2752|2751.78|2751.78|2752.17|2752.17|2751.78|2751.78|0
1629810160000|2021-08-24 13:02:40|2751.55|2751.55|2751.55|2751.55|2751.55|2751.55|2751.05|2751.05|0
1629810170000|2021-08-24 13:02:50|2751.6|2751.6|2752.4|2752.4|2752.4|2752.4|2751.21|2751.21|0
1629810180000|2021-08-24 13:03:00|2752.45|2752.45|2752.91|2752.91|2752.91|2752.91|2752.3|2752.3|0
1629810190000|2021-08-24 13:03:10|2753.03|2753.03|2752.97|2752.97|2753.03|2753.03|2752.97|2752.97|0
1629810200000|2021-08-24 13:03:20|2753.03|2753.03|2752.53|2752.53|2753.03|2753.03|2752.53|2752.53|0
1629810210000|2021-08-24 13:03:30|2752.59|2752.59|2752.7|2752.7|2752.7|2752.7|2752.59|2752.59|0
1629810220000|2021-08-24 13:03:40|2752.62|2752.62|2752.56|2752.56|2752.73|2752.73|2752.56|2752.56|0
1629810230000|2021-08-24 13:03:50|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|2752.44|0
1629810240000|2021-08-24 13:04:00|2752.28|2752.28|2752.24|2752.24|2752.28|2752.28|2752.24|2752.24|0
1629810250000|2021-08-24 13:04:10|2752.29|2752.29|2752.52|2752.52|2752.52|2752.52|2752.29|2752.29|0
1629810260000|2021-08-24 13:04:20|2752.53|2752.53|2752.45|2752.45|2752.56|2752.56|2752.39|2752.39|0
1629810280000|2021-08-24 13:04:40|2752.5|2752.5|2752.33|2752.33|2752.5|2752.5|2752.17|2752.17|0
1629810290000|2021-08-24 13:04:50|2752.25|2752.25|2752.25|2752.25|2752.25|2752.25|2752.25|2752.25|0
1629810300000|2021-08-24 13:05:00|2752.19|2752.19|2752.14|2752.14|2752.19|2752.19|2752.14|2752.14|0
1629810310000|2021-08-24 13:05:10|2752.18|2752.18|2752.14|2752.14|2752.18|2752.18|2752.14|2752.14|0
1629810320000|2021-08-24 13:05:20|2752.09|2752.09|2752.85|2752.85|2752.85|2752.85|2752.09|2752.09|0
1629810330000|2021-08-24 13:05:30|2752.84|2752.84|2752.34|2752.34|2752.84|2752.84|2752.34|2752.34|0
1629810340000|2021-08-24 13:05:40|2752.43|2752.43|2752.98|2752.98|2752.98|2752.98|2752.43|2752.43|0
1629810350000|2021-08-24 13:05:50|2753.32|2753.32|2753.43|2753.43|2753.43|2753.43|2753.32|2753.32|0
1629810360000|2021-08-24 13:06:00|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|2753.37|0
1629810380000|2021-08-24 13:06:20|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|0
1629810400000|2021-08-24 13:06:40|2753.4|2753.4|2753.36|2753.36|2753.4|2753.4|2753.36|2753.36|0
1629810420000|2021-08-24 13:07:00|2753.4|2753.4|2753.57|2753.57|2753.57|2753.57|2753.4|2753.4|0
1629810430000|2021-08-24 13:07:10|2753.52|2753.52|2753.74|2753.74|2753.74|2753.74|2753.52|2753.52|0
1629810440000|2021-08-24 13:07:20|2753.8|2753.8|2754.18|2754.18|2754.18|2754.18|2753.8|2753.8|0
1629810450000|2021-08-24 13:07:30|2754.24|2754.24|2754.71|2754.71|2754.71|2754.71|2754.24|2754.24|0
1629810460000|2021-08-24 13:07:40|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|2754.88|0
1629810470000|2021-08-24 13:07:50|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|2754.96|0
1629810480000|2021-08-24 13:08:00|2754.63|2754.63|2754.19|2754.19|2754.63|2754.63|2754.19|2754.19|0
1629810500000|2021-08-24 13:08:20|2754.24|2754.24|2754.14|2754.14|2754.3|2754.3|2754.14|2754.14|0
1629810510000|2021-08-24 13:08:30|2754.47|2754.47|2754.69|2754.69|2754.69|2754.69|2754.47|2754.47|0
1629810520000|2021-08-24 13:08:40|2754.71|2754.71|2754.7|2754.7|2754.71|2754.71|2754.66|2754.66|0
1629810530000|2021-08-24 13:08:50|2754.72|2754.72|2754.72|2754.72|2754.72|2754.72|2754.72|2754.72|0
1629810550000|2021-08-24 13:09:10|2754.8|2754.8|2754.8|2754.8|2754.8|2754.8|2754.8|2754.8|0
1629810570000|2021-08-24 13:09:30|2754.75|2754.75|2755.14|2755.14|2755.47|2755.47|2754.75|2754.75|0
1629810580000|2021-08-24 13:09:40|2754.96|2754.96|2754.85|2754.85|2754.96|2754.96|2754.85|2754.85|0
1629810590000|2021-08-24 13:09:50|2754.8|2754.8|2754.55|2754.55|2754.83|2754.83|2754.55|2754.55|0
1629810600000|2021-08-24 13:10:00|2754.32|2754.32|2753.38|2753.38|2754.63|2754.63|2753.38|2753.38|0
1629810610000|2021-08-24 13:10:10|2753.21|2753.21|2753.26|2753.26|2753.27|2753.27|2753.21|2753.21|0
1629810620000|2021-08-24 13:10:20|2753.76|2753.76|2753.93|2753.93|2753.93|2753.93|2753.76|2753.76|0
1629810630000|2021-08-24 13:10:30|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|2753.87|0
1629810640000|2021-08-24 13:10:40|2753.76|2753.76|2753.79|2753.79|2753.84|2753.84|2753.76|2753.76|0
1629810650000|2021-08-24 13:10:50|2753.95|2753.95|2753.44|2753.44|2754.12|2754.12|2753.44|2753.44|0
1629810700000|2021-08-24 13:11:40|2753.55|2753.55|2753.39|2753.39|2753.55|2753.55|2753.39|2753.39|0
1629810710000|2021-08-24 13:11:50|2753.55|2753.55|2753.82|2753.82|2753.82|2753.82|2753.55|2753.55|0
1629810720000|2021-08-24 13:12:00|2753.7|2753.7|2753.49|2753.49|2753.87|2753.87|2753.49|2753.49|0
1629810730000|2021-08-24 13:12:10|2753.6|2753.6|2753.55|2753.55|2753.6|2753.6|2753.55|2753.55|0
1629810740000|2021-08-24 13:12:20|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|0
1629810750000|2021-08-24 13:12:30|2753.21|2753.21|2753.33|2753.33|2753.33|2753.33|2753.21|2753.21|0
1629810770000|2021-08-24 13:12:50|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|2753.38|0
1629810780000|2021-08-24 13:13:00|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|2753.22|0
1629810790000|2021-08-24 13:13:10|2752.88|2752.88|2753.05|2753.05|2753.05|2753.05|2752.88|2752.88|0
1629810800000|2021-08-24 13:13:20|2752.94|2752.94|2752.61|2752.61|2752.94|2752.94|2752.61|2752.61|0
1629810810000|2021-08-24 13:13:30|2752.6|2752.6|2752.75|2752.75|2752.75|2752.75|2752.55|2752.55|0
1629810820000|2021-08-24 13:13:40|2752.63|2752.63|2752.65|2752.65|2752.69|2752.69|2752.63|2752.63|0
1629810840000|2021-08-24 13:14:00|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|2752.71|0
1629810850000|2021-08-24 13:14:10|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|2753.2|0
1629810870000|2021-08-24 13:14:30|2753.4|2753.4|2753.35|2753.35|2753.4|2753.4|2753.35|2753.35|0
1629810880000|2021-08-24 13:14:40|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|2753.41|0
1629810890000|2021-08-24 13:14:50|2753.25|2753.25|2753.25|2753.25|2753.25|2753.25|2753.08|2753.08|0
1629810900000|2021-08-24 13:15:00|2753.19|2753.19|2753.02|2753.02|2753.19|2753.19|2753.02|2753.02|0
1629810910000|2021-08-24 13:15:10|2753.19|2753.19|2753.08|2753.08|2753.19|2753.19|2753.07|2753.07|0
1629810920000|2021-08-24 13:15:20|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|0
1629810930000|2021-08-24 13:15:30|2752.7|2752.7|2752.7|2752.7|2752.7|2752.7|2752.7|2752.7|0
1629810940000|2021-08-24 13:15:40|2752.53|2752.53|2752.47|2752.47|2752.53|2752.53|2752.47|2752.47|0
1629810950000|2021-08-24 13:15:50|2752.53|2752.53|2752.42|2752.42|2752.53|2752.53|2752.42|2752.42|0
1629810960000|2021-08-24 13:16:00|2752.36|2752.36|2751.7|2751.7|2752.53|2752.53|2751.7|2751.7|0
1629810980000|2021-08-24 13:16:20|2751.28|2751.28|2750.83|2750.83|2751.28|2751.28|2750.83|2750.83|0
1629810990000|2021-08-24 13:16:30|2750.88|2750.88|2750.87|2750.87|2751.22|2751.22|2750.72|2750.72|0
1629811000000|2021-08-24 13:16:40|2750.54|2750.54|2750.28|2750.28|2750.54|2750.54|2750.11|2750.11|0
1629811010000|2021-08-24 13:16:50|2750.45|2750.45|2750.32|2750.32|2750.53|2750.53|2750.32|2750.32|0
1629811020000|2021-08-24 13:17:00|2750.15|2750.15|2750.76|2750.76|2750.76|2750.76|2750.11|2750.11|0
1629811030000|2021-08-24 13:17:10|2750.59|2750.59|2750.21|2750.21|2750.59|2750.59|2750.09|2750.09|0
1629811040000|2021-08-24 13:17:20|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|2750.71|0
1629811050000|2021-08-24 13:17:30|2750.76|2750.76|2750.81|2750.81|2750.81|2750.81|2750.76|2750.76|0
1629811060000|2021-08-24 13:17:40|2750.93|2750.93|2751.02|2751.02|2751.02|2751.02|2750.93|2750.93|0
1629811070000|2021-08-24 13:17:50|2750.96|2750.96|2750.96|2750.96|2751.13|2751.13|2750.96|2750.96|0
1629811080000|2021-08-24 13:18:00|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|2750.98|0
1629811090000|2021-08-24 13:18:10|2751.15|2751.15|2751.15|2751.15|2751.26|2751.26|2750.93|2750.93|0
1629811100000|2021-08-24 13:18:20|2751.2|2751.2|2751.24|2751.24|2751.24|2751.24|2751.15|2751.15|0
1629811110000|2021-08-24 13:18:30|2751.19|2751.19|2750.44|2750.44|2751.19|2751.19|2750.44|2750.44|0
1629811130000|2021-08-24 13:18:50|2750.1|2750.1|2749.94|2749.94|2750.27|2750.27|2749.94|2749.94|0
1629811140000|2021-08-24 13:19:00|2749.77|2749.77|2749.72|2749.72|2750.1|2750.1|2749.72|2749.72|0
1629811150000|2021-08-24 13:19:10|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.49|2749.49|0
1629811180000|2021-08-24 13:19:40|2749.6|2749.6|2749.52|2749.52|2749.6|2749.6|2749.44|2749.44|0
1629811190000|2021-08-24 13:19:50|2749.46|2749.46|2749.44|2749.44|2749.46|2749.46|2749.44|2749.44|0
1629811200000|2021-08-24 13:20:00|2749.42|2749.42|2748.99|2748.99|2749.64|2749.64|2748.99|2748.99|0
1629811210000|2021-08-24 13:20:10|2748.83|2748.83|2748.63|2748.63|2748.97|2748.97|2748.63|2748.63|0
1629811220000|2021-08-24 13:20:20|2748.69|2748.69|2748.86|2748.86|2748.86|2748.86|2748.69|2748.69|0
1629811240000|2021-08-24 13:20:40|2749.02|2749.02|2749.02|2749.02|2749.19|2749.19|2749.02|2749.02|0
1629811250000|2021-08-24 13:20:50|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|2749.19|0
1629811260000|2021-08-24 13:21:00|2748.86|2748.86|2749.76|2749.76|2749.94|2749.94|2748.86|2748.86|0
1629811280000|2021-08-24 13:21:20|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|0
1629811290000|2021-08-24 13:21:30|2749.32|2749.32|2749.88|2749.88|2749.88|2749.88|2749.21|2749.21|0
1629811300000|2021-08-24 13:21:40|2749.71|2749.71|2749.77|2749.77|2749.77|2749.77|2749.71|2749.71|0
1629811310000|2021-08-24 13:21:50|2749.82|2749.82|2749.71|2749.71|2749.99|2749.99|2749.71|2749.71|0
1629811330000|2021-08-24 13:22:10|2749.88|2749.88|2750.32|2750.32|2750.32|2750.32|2749.88|2749.88|0
1629811340000|2021-08-24 13:22:20|2750.26|2750.26|2750.1|2750.1|2750.43|2750.43|2750.1|2750.1|0
1629811350000|2021-08-24 13:22:30|2750.18|2750.18|2750.85|2750.85|2750.85|2750.85|2750.18|2750.18|0
1629811370000|2021-08-24 13:22:50|2750.79|2750.79|2750.81|2750.81|2750.81|2750.81|2750.79|2750.79|0
1629811380000|2021-08-24 13:23:00|2750.79|2750.79|2750.35|2750.35|2750.85|2750.85|2750.35|2750.35|0
1629811390000|2021-08-24 13:23:10|2750.79|2750.79|2751.34|2751.34|2751.67|2751.67|2750.79|2750.79|0
1629811400000|2021-08-24 13:23:20|2751.51|2751.51|2751.68|2751.68|2751.68|2751.68|2751.51|2751.51|0
1629811410000|2021-08-24 13:23:30|2751.74|2751.74|2752.19|2752.19|2752.19|2752.19|2751.74|2751.74|0
1629811420000|2021-08-24 13:23:40|2752.25|2752.25|2752.3|2752.3|2752.42|2752.42|2752.25|2752.25|0
1629811430000|2021-08-24 13:23:50|2752.47|2752.47|2752.84|2752.84|2752.84|2752.84|2752.47|2752.47|0
1629811440000|2021-08-24 13:24:00|2753.01|2753.01|2752.83|2752.83|2753.37|2753.37|2752.83|2752.83|0
1629811450000|2021-08-24 13:24:10|2752.68|2752.68|2752.57|2752.57|2752.73|2752.73|2752.4|2752.4|0
1629811460000|2021-08-24 13:24:20|2752.24|2752.24|2752.4|2752.4|2752.4|2752.4|2752.24|2752.24|0
1629811470000|2021-08-24 13:24:30|2752.35|2752.35|2751.74|2751.74|2752.4|2752.4|2751.74|2751.74|0
1629811480000|2021-08-24 13:24:40|2751.79|2751.79|2752.57|2752.57|2752.57|2752.57|2751.79|2751.79|0
1629811490000|2021-08-24 13:24:50|2752.55|2752.55|2752.55|2752.55|2752.55|2752.55|2752.55|2752.55|0
1629811500000|2021-08-24 13:25:00|2751.88|2751.88|2752.38|2752.38|2752.38|2752.38|2751.88|2751.88|0
1629811530000|2021-08-24 13:25:30|2752.21|2752.21|2752.09|2752.09|2752.21|2752.21|2752.09|2752.09|0
1629811540000|2021-08-24 13:25:40|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|0
1629811550000|2021-08-24 13:25:50|2752.3|2752.3|2752.03|2752.03|2752.36|2752.36|2752.03|2752.03|0
1629811560000|2021-08-24 13:26:00|2751.92|2751.92|2752.41|2752.41|2752.91|2752.91|2751.92|2751.92|0
1629811570000|2021-08-24 13:26:10|2752.59|2752.59|2752.47|2752.47|2752.59|2752.59|2752.47|2752.47|0
1629811580000|2021-08-24 13:26:20|2752.42|2752.42|2752.58|2752.58|2752.58|2752.58|2752.42|2752.42|0
1629811590000|2021-08-24 13:26:30|2752.53|2752.53|2752.59|2752.59|2752.64|2752.64|2752.53|2752.53|0
1629811600000|2021-08-24 13:26:40|2752.64|2752.64|2752.87|2752.87|2753.03|2753.03|2752.64|2752.64|0
1629811610000|2021-08-24 13:26:50|2753.03|2753.03|2752.81|2752.81|2753.03|2753.03|2752.81|2752.81|0
1629811630000|2021-08-24 13:27:10|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|2752.75|0
1629811640000|2021-08-24 13:27:20|2752.7|2752.7|2751.85|2751.85|2752.7|2752.7|2751.8|2751.8|0
1629811670000|2021-08-24 13:27:50|2751.62|2751.62|2750.85|2750.85|2751.62|2751.62|2750.85|2750.85|0
1629811680000|2021-08-24 13:28:00|2750.84|2750.84|2750.9|2750.9|2750.9|2750.9|2750.68|2750.68|0
1629811690000|2021-08-24 13:28:10|2750.57|2750.57|2750.48|2750.48|2750.57|2750.57|2750.48|2750.48|0
1629811700000|2021-08-24 13:28:20|2750.65|2750.65|2750.73|2750.73|2750.84|2750.84|2750.61|2750.61|0
1629811720000|2021-08-24 13:28:40|2750.84|2750.84|2751.15|2751.15|2751.32|2751.32|2750.84|2750.84|0
1629811730000|2021-08-24 13:28:50|2751.21|2751.21|2752.41|2752.41|2752.74|2752.74|2751.21|2751.21|0
1629811740000|2021-08-24 13:29:00|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|2752.74|0
1629811750000|2021-08-24 13:29:10|2752.83|2752.83|2752.83|2752.83|2752.83|2752.83|2752.83|2752.83|0
1629811760000|2021-08-24 13:29:20|2752.87|2752.87|2753.05|2753.05|2753.05|2753.05|2752.87|2752.87|0
1629811770000|2021-08-24 13:29:30|2752.99|2752.99|2753.63|2753.63|2753.63|2753.63|2752.99|2752.99|0
1629811780000|2021-08-24 13:29:40|2753.54|2753.54|2753.21|2753.21|2753.54|2753.54|2753.21|2753.21|0
1629811790000|2021-08-24 13:29:50|2753.38|2753.38|2753.96|2753.96|2754.04|2754.04|2753.38|2753.38|0
1629811800000|2021-08-24 13:30:00|2754.04|2754.04|2755.84|2755.84|2755.84|2755.84|2753.55|2753.55|0
1629811810000|2021-08-24 13:30:10|2756.05|2756.05|2757.94|2757.94|2758.06|2758.06|2755.98|2755.98|0
1629811820000|2021-08-24 13:30:20|2757.61|2757.61|2757.76|2757.76|2757.92|2757.92|2756.95|2756.95|0
1629811830000|2021-08-24 13:30:30|2757.26|2757.26|2756.2|2756.2|2757.92|2757.92|2756.2|2756.2|0
1629811840000|2021-08-24 13:30:40|2755.87|2755.87|2755.13|2755.13|2755.87|2755.87|2755.13|2755.13|0
1629811850000|2021-08-24 13:30:50|2754.96|2754.96|2754.62|2754.62|2754.96|2754.96|2754.22|2754.22|0
1629811860000|2021-08-24 13:31:00|2754.83|2754.83|2756.94|2756.94|2756.94|2756.94|2754.83|2754.83|0
1629811870000|2021-08-24 13:31:10|2756.77|2756.77|2756.73|2756.73|2757.27|2757.27|2756.73|2756.73|0
1629811880000|2021-08-24 13:31:20|2756.9|2756.9|2756.55|2756.55|2757.06|2757.06|2756.55|2756.55|0
1629811890000|2021-08-24 13:31:30|2756.54|2756.54|2757.97|2757.97|2757.97|2757.97|2756.42|2756.42|0
1629811900000|2021-08-24 13:31:40|2758.14|2758.14|2757.7|2757.7|2758.31|2758.31|2757.7|2757.7|0
1629811910000|2021-08-24 13:31:50|2757.37|2757.37|2755.93|2755.93|2757.37|2757.37|2755.93|2755.93|0
1629811920000|2021-08-24 13:32:00|2755.79|2755.79|2757.9|2757.9|2757.93|2757.93|2755.54|2755.54|0
1629811930000|2021-08-24 13:32:10|2757.32|2757.32|2758.95|2758.95|2759.01|2759.01|2757.32|2757.32|0
1629811940000|2021-08-24 13:32:20|2759.57|2759.57|2759.51|2759.51|2759.63|2759.63|2758.17|2758.17|0
1629811950000|2021-08-24 13:32:30|2759.17|2759.17|2759.6|2759.6|2759.95|2759.95|2759.17|2759.17|0
1629811960000|2021-08-24 13:32:40|2759.77|2759.77|2759.75|2759.75|2759.77|2759.77|2759.58|2759.58|0
1629811970000|2021-08-24 13:32:50|2759.58|2759.58|2760.02|2760.02|2760.19|2760.19|2759.58|2759.58|0
1629811980000|2021-08-24 13:33:00|2760.08|2760.08|2761.02|2761.02|2761.19|2761.19|2759.91|2759.91|0
1629811990000|2021-08-24 13:33:10|2760.98|2760.98|2760.98|2760.98|2760.98|2760.98|2760.76|2760.76|0
1629812000000|2021-08-24 13:33:20|2760.93|2760.93|2760.69|2760.69|2761.04|2761.04|2760.29|2760.29|0
1629812010000|2021-08-24 13:33:30|2760.52|2760.52|2760.08|2760.08|2760.58|2760.58|2760.08|2760.08|0
1629812020000|2021-08-24 13:33:40|2760.25|2760.25|2758.61|2758.61|2760.25|2760.25|2758.04|2758.04|0
1629812030000|2021-08-24 13:33:50|2758.45|2758.45|2758.47|2758.47|2758.94|2758.94|2758.45|2758.45|0
1629812040000|2021-08-24 13:34:00|2758.41|2758.41|2759.37|2759.37|2759.37|2759.37|2758.41|2758.41|0
1629812050000|2021-08-24 13:34:10|2759.42|2759.42|2759.91|2759.91|2760.3|2760.3|2759.42|2759.42|0
1629812060000|2021-08-24 13:34:20|2759.97|2759.97|2760.86|2760.86|2760.86|2760.86|2759.97|2759.97|0
1629812070000|2021-08-24 13:34:30|2761.36|2761.36|2761.03|2761.03|2761.36|2761.36|2761.03|2761.03|0
1629812080000|2021-08-24 13:34:40|2761.42|2761.42|2761.2|2761.2|2761.52|2761.52|2761.18|2761.18|0
1629812090000|2021-08-24 13:34:50|2761.53|2761.53|2760.75|2760.75|2761.81|2761.81|2760.58|2760.58|0
1629812100000|2021-08-24 13:35:00|2760.7|2760.7|2761.37|2761.37|2761.53|2761.53|2760.39|2760.39|0
1629812110000|2021-08-24 13:35:10|2761.59|2761.59|2761.78|2761.78|2762.62|2762.62|2761.59|2761.59|0
1629812120000|2021-08-24 13:35:20|2761.95|2761.95|2763.45|2763.45|2763.45|2763.45|2761.95|2761.95|0
1629812130000|2021-08-24 13:35:30|2763.01|2763.01|2762.52|2762.52|2763.14|2763.14|2762.52|2762.52|0
1629812140000|2021-08-24 13:35:40|2762.69|2762.69|2761.38|2761.38|2762.69|2762.69|2761.38|2761.38|0
1629812150000|2021-08-24 13:35:50|2761.33|2761.33|2761.55|2761.55|2761.55|2761.55|2761.12|2761.12|0
1629812160000|2021-08-24 13:36:00|2761.47|2761.47|2763.58|2763.58|2763.58|2763.58|2761.47|2761.47|0
1629812170000|2021-08-24 13:36:10|2763.62|2763.62|2765.1|2765.1|2765.1|2765.1|2763.62|2763.62|0
1629812180000|2021-08-24 13:36:20|2765.16|2765.16|2765.17|2765.17|2765.28|2765.28|2765.07|2765.07|0
1629812190000|2021-08-24 13:36:30|2765.01|2765.01|2765.09|2765.09|2765.09|2765.09|2764.84|2764.84|0
1629812200000|2021-08-24 13:36:40|2765.15|2765.15|2764.57|2764.57|2765.15|2765.15|2764.51|2764.51|0
1629812210000|2021-08-24 13:36:50|2764.49|2764.49|2764.19|2764.19|2764.5|2764.5|2764.19|2764.19|0
1629812220000|2021-08-24 13:37:00|2764.11|2764.11|2763.66|2763.66|2764.15|2764.15|2763.37|2763.37|0
1629812230000|2021-08-24 13:37:10|2763.6|2763.6|2763.66|2763.66|2763.66|2763.66|2763.6|2763.6|0
1629812240000|2021-08-24 13:37:20|2763.91|2763.91|2763.85|2763.85|2764.24|2764.24|2763.85|2763.85|0
1629812250000|2021-08-24 13:37:30|2763.89|2763.89|2763.58|2763.58|2763.98|2763.98|2763.58|2763.58|0
1629812260000|2021-08-24 13:37:40|2763.41|2763.41|2763.44|2763.44|2763.78|2763.78|2763.37|2763.37|0
1629812270000|2021-08-24 13:37:50|2763.27|2763.27|2764.98|2764.98|2765.15|2765.15|2763.27|2763.27|0
1629812280000|2021-08-24 13:38:00|2764.82|2764.82|2764.87|2764.87|2765.16|2765.16|2764.82|2764.82|0
1629812290000|2021-08-24 13:38:10|2765.54|2765.54|2765.48|2765.48|2765.65|2765.65|2765.48|2765.48|0
1629812300000|2021-08-24 13:38:20|2765.53|2765.53|2765.98|2765.98|2765.98|2765.98|2765.48|2765.48|0
1629812310000|2021-08-24 13:38:30|2765.65|2765.65|2766.31|2766.31|2766.48|2766.48|2765.65|2765.65|0
1629812320000|2021-08-24 13:38:40|2766.48|2766.48|2765.98|2765.98|2766.48|2766.48|2765.98|2765.98|0
1629812330000|2021-08-24 13:38:50|2766|2766|2767.05|2767.05|2767.06|2767.06|2766|2766|0
1629812340000|2021-08-24 13:39:00|2767.13|2767.13|2768.34|2768.34|2768.46|2768.46|2767.13|2767.13|0
1629812350000|2021-08-24 13:39:10|2768.51|2768.51|2768.7|2768.7|2768.7|2768.7|2768.51|2768.51|0
1629812360000|2021-08-24 13:39:20|2768.72|2768.72|2768.12|2768.12|2768.72|2768.72|2768.12|2768.12|0
1629812370000|2021-08-24 13:39:30|2768.1|2768.1|2767.89|2767.89|2768.44|2768.44|2767.89|2767.89|0
1629812380000|2021-08-24 13:39:40|2768.39|2768.39|2768.02|2768.02|2768.39|2768.39|2768.02|2768.02|0
1629812390000|2021-08-24 13:39:50|2767.52|2767.52|2768.33|2768.33|2768.33|2768.33|2767.52|2767.52|0
1629812400000|2021-08-24 13:40:00|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.56|2768.56|0
1629812410000|2021-08-24 13:40:10|2768.94|2768.94|2769.48|2769.48|2769.48|2769.48|2768.94|2768.94|0
1629812420000|2021-08-24 13:40:20|2769.49|2769.49|2770.54|2770.54|2770.54|2770.54|2769.49|2769.49|0
1629812430000|2021-08-24 13:40:30|2770.59|2770.59|2769.79|2769.79|2770.87|2770.87|2769.79|2769.79|0
1629812440000|2021-08-24 13:40:40|2769.73|2769.73|2769.03|2769.03|2769.85|2769.85|2769.03|2769.03|0
1629812450000|2021-08-24 13:40:50|2769.2|2769.2|2770.02|2770.02|2770.02|2770.02|2769.2|2769.2|0
1629812460000|2021-08-24 13:41:00|2770.3|2770.3|2771.22|2771.22|2771.34|2771.34|2770.3|2770.3|0
1629812470000|2021-08-24 13:41:10|2771.39|2771.39|2770.87|2770.87|2771.51|2771.51|2770.7|2770.7|0
1629812480000|2021-08-24 13:41:20|2770.93|2770.93|2770.27|2770.27|2770.93|2770.93|2770.15|2770.15|0
1629812490000|2021-08-24 13:41:30|2769.93|2769.93|2770.05|2770.05|2770.6|2770.6|2769.93|2769.93|0
1629812500000|2021-08-24 13:41:40|2769.72|2769.72|2768.99|2768.99|2769.72|2769.72|2768.82|2768.82|0
1629812510000|2021-08-24 13:41:50|2769.32|2769.32|2768.76|2768.76|2769.65|2769.65|2768.76|2768.76|0
1629812520000|2021-08-24 13:42:00|2768.82|2768.82|2770.3|2770.3|2770.3|2770.3|2768.71|2768.71|0
1629812530000|2021-08-24 13:42:10|2770.14|2770.14|2770.3|2770.3|2770.3|2770.3|2770.14|2770.14|0
1629812540000|2021-08-24 13:42:20|2770.64|2770.64|2770.58|2770.58|2770.64|2770.64|2770.58|2770.58|0
1629812550000|2021-08-24 13:42:30|2770.66|2770.66|2771.53|2771.53|2771.53|2771.53|2770.66|2770.66|0
1629812560000|2021-08-24 13:42:40|2771.49|2771.49|2772.14|2772.14|2772.14|2772.14|2771.33|2771.33|0
1629812570000|2021-08-24 13:42:50|2772.25|2772.25|2772.21|2772.21|2772.64|2772.64|2772.14|2772.14|0
1629812580000|2021-08-24 13:43:00|2772.04|2772.04|2770.63|2770.63|2772.04|2772.04|2770.6|2770.6|0
1629812590000|2021-08-24 13:43:10|2770.59|2770.59|2770.36|2770.36|2770.59|2770.59|2770.27|2770.27|0
1629812600000|2021-08-24 13:43:20|2770.19|2770.19|2769.7|2769.7|2770.19|2770.19|2769.7|2769.7|0
1629812610000|2021-08-24 13:43:30|2769.59|2769.59|2768.85|2768.85|2769.59|2769.59|2768.85|2768.85|0
1629812620000|2021-08-24 13:43:40|2768.81|2768.81|2768.66|2768.66|2769.05|2769.05|2768.66|2768.66|0
1629812630000|2021-08-24 13:43:50|2768.57|2768.57|2768.4|2768.4|2768.57|2768.57|2768.4|2768.4|0
1629812640000|2021-08-24 13:44:00|2768.42|2768.42|2768.81|2768.81|2769.05|2769.05|2768.42|2768.42|0
1629812650000|2021-08-24 13:44:10|2768.31|2768.31|2768.13|2768.13|2768.31|2768.31|2768.08|2768.08|0
1629812660000|2021-08-24 13:44:20|2767.84|2767.84|2768.66|2768.66|2768.7|2768.7|2767.82|2767.82|0
1629812670000|2021-08-24 13:44:30|2768.82|2768.82|2769.73|2769.73|2769.74|2769.74|2768.82|2768.82|0
1629812680000|2021-08-24 13:44:40|2769.65|2769.65|2768.97|2768.97|2769.71|2769.71|2768.97|2768.97|0
1629812690000|2021-08-24 13:44:50|2769.08|2769.08|2768.58|2768.58|2769.08|2769.08|2768.58|2768.58|0
1629812700000|2021-08-24 13:45:00|2768.47|2768.47|2768.33|2768.33|2768.47|2768.47|2768.33|2768.33|0
1629812710000|2021-08-24 13:45:10|2768.16|2768.16|2767.15|2767.15|2768.45|2768.45|2767.04|2767.04|0
1629812720000|2021-08-24 13:45:20|2766.98|2766.98|2766.29|2766.29|2766.98|2766.98|2766.29|2766.29|0
1629812730000|2021-08-24 13:45:30|2766.13|2766.13|2765.86|2765.86|2766.13|2766.13|2765.86|2765.86|0
1629812740000|2021-08-24 13:45:40|2765.37|2765.37|2764.69|2764.69|2765.37|2765.37|2764.63|2764.63|0
1629812750000|2021-08-24 13:45:50|2765.02|2765.02|2765.35|2765.35|2765.63|2765.63|2765.02|2765.02|0
1629812760000|2021-08-24 13:46:00|2765.47|2765.47|2766.37|2766.37|2766.37|2766.37|2765.47|2765.47|0
1629812770000|2021-08-24 13:46:10|2766.46|2766.46|2766.5|2766.5|2766.5|2766.5|2766.46|2766.46|0
1629812780000|2021-08-24 13:46:20|2766.49|2766.49|2766.21|2766.21|2766.49|2766.49|2766.15|2766.15|0
1629812790000|2021-08-24 13:46:30|2766.43|2766.43|2766.43|2766.43|2766.43|2766.43|2766.26|2766.26|0
1629812800000|2021-08-24 13:46:40|2766.38|2766.38|2766.85|2766.85|2766.85|2766.85|2765.98|2765.98|0
1629812810000|2021-08-24 13:46:50|2766.69|2766.69|2766.73|2766.73|2766.73|2766.73|2766.69|2766.69|0
1629812820000|2021-08-24 13:47:00|2766.84|2766.84|2766.5|2766.5|2767.35|2767.35|2766.12|2766.12|0
1629812830000|2021-08-24 13:47:10|2766.61|2766.61|2766.28|2766.28|2766.61|2766.61|2766.28|2766.28|0
1629812840000|2021-08-24 13:47:20|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|0
1629812850000|2021-08-24 13:47:30|2766.13|2766.13|2765.84|2765.84|2766.13|2766.13|2765.84|2765.84|0
1629812860000|2021-08-24 13:47:40|2766.67|2766.67|2767.18|2767.18|2767.18|2767.18|2766.51|2766.51|0
1629812870000|2021-08-24 13:47:50|2767.35|2767.35|2767.24|2767.24|2767.35|2767.35|2767.24|2767.24|0
1629812880000|2021-08-24 13:48:00|2767.28|2767.28|2766.4|2766.4|2767.28|2767.28|2766.4|2766.4|0
1629812890000|2021-08-24 13:48:10|2766.45|2766.45|2767.2|2767.2|2767.2|2767.2|2766.45|2766.45|0
1629812900000|2021-08-24 13:48:20|2767.31|2767.31|2767.47|2767.47|2767.47|2767.47|2767.31|2767.31|0
1629812910000|2021-08-24 13:48:30|2767.51|2767.51|2768.09|2768.09|2768.23|2768.23|2767.34|2767.34|0
1629812920000|2021-08-24 13:48:40|2768.17|2768.17|2768.78|2768.78|2768.78|2768.78|2768.17|2768.17|0
1629812930000|2021-08-24 13:48:50|2768.84|2768.84|2769.24|2769.24|2769.24|2769.24|2768.84|2768.84|0
1629812940000|2021-08-24 13:49:00|2769.41|2769.41|2769.84|2769.84|2769.84|2769.84|2769.24|2769.24|0
1629812950000|2021-08-24 13:49:10|2769.62|2769.62|2769.62|2769.62|2769.62|2769.62|2769.62|2769.62|0
1629812960000|2021-08-24 13:49:20|2769.64|2769.64|2768.89|2768.89|2769.68|2769.68|2768.73|2768.73|0
1629812970000|2021-08-24 13:49:30|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|2768.77|0
1629812980000|2021-08-24 13:49:40|2768.61|2768.61|2768.9|2768.9|2768.9|2768.9|2768.57|2768.57|0
1629812990000|2021-08-24 13:49:50|2769.06|2769.06|2769.49|2769.49|2769.49|2769.49|2769.06|2769.06|0
1629813000000|2021-08-24 13:50:00|2769.53|2769.53|2769.09|2769.09|2769.92|2769.92|2769.03|2769.03|0
1629813010000|2021-08-24 13:50:10|2769.03|2769.03|2769.8|2769.8|2769.8|2769.8|2768.8|2768.8|0
1629813020000|2021-08-24 13:50:20|2769.74|2769.74|2768.96|2768.96|2769.8|2769.8|2768.96|2768.96|0
1629813030000|2021-08-24 13:50:30|2768.69|2768.69|2768.69|2768.69|2768.69|2768.69|2768.69|2768.69|0
1629813040000|2021-08-24 13:50:40|2768.71|2768.71|2769.32|2769.32|2769.32|2769.32|2768.54|2768.54|0
1629813050000|2021-08-24 13:50:50|2769.15|2769.15|2769.95|2769.95|2769.95|2769.95|2769.15|2769.15|0
1629813060000|2021-08-24 13:51:00|2770.11|2770.11|2770.16|2770.16|2770.16|2770.16|2769.76|2769.76|0
1629813070000|2021-08-24 13:51:10|2770.33|2770.33|2770.15|2770.15|2770.33|2770.33|2770.15|2770.15|0
1629813080000|2021-08-24 13:51:20|2770.38|2770.38|2771.02|2771.02|2771.27|2771.27|2770.38|2770.38|0
1629813090000|2021-08-24 13:51:30|2771.19|2771.19|2771.08|2771.08|2771.46|2771.46|2771.02|2771.02|0
1629813100000|2021-08-24 13:51:40|2770.91|2770.91|2771.13|2771.13|2771.24|2771.24|2770.91|2770.91|0
1629813110000|2021-08-24 13:51:50|2771.18|2771.18|2770.61|2770.61|2771.3|2771.3|2770.52|2770.52|0
1629813120000|2021-08-24 13:52:00|2770.77|2770.77|2771.07|2771.07|2771.07|2771.07|2770.77|2770.77|0
1629813130000|2021-08-24 13:52:10|2770.84|2770.84|2771.18|2771.18|2771.51|2771.51|2770.5|2770.5|0
1629813140000|2021-08-24 13:52:20|2771.01|2771.01|2771.38|2771.38|2771.46|2771.46|2770.85|2770.85|0
1629813150000|2021-08-24 13:52:30|2771.42|2771.42|2771.25|2771.25|2771.47|2771.47|2771.08|2771.08|0
1629813160000|2021-08-24 13:52:40|2770.92|2770.92|2771.03|2771.03|2771.25|2771.25|2770.92|2770.92|0
1629813170000|2021-08-24 13:52:50|2770.87|2770.87|2770.66|2770.66|2770.87|2770.87|2770.21|2770.21|0
1629813180000|2021-08-24 13:53:00|2770.49|2770.49|2770.55|2770.55|2770.66|2770.66|2770.49|2770.49|0
1629813190000|2021-08-24 13:53:10|2770.53|2770.53|2770.11|2770.11|2770.64|2770.64|2770.11|2770.11|0
1629813200000|2021-08-24 13:53:20|2770.28|2770.28|2770.23|2770.23|2770.29|2770.29|2769.96|2769.96|0
1629813210000|2021-08-24 13:53:30|2770.19|2770.19|2770.41|2770.41|2771.02|2771.02|2770.19|2770.19|0
1629813220000|2021-08-24 13:53:40|2770.25|2770.25|2769.68|2769.68|2770.25|2770.25|2769.18|2769.18|0
1629813230000|2021-08-24 13:53:50|2769.35|2769.35|2768.9|2768.9|2769.74|2769.74|2768.9|2768.9|0
1629813240000|2021-08-24 13:54:00|2768.73|2768.73|2769.49|2769.49|2769.69|2769.69|2768.73|2768.73|0
1629813250000|2021-08-24 13:54:10|2769.16|2769.16|2769.15|2769.15|2769.32|2769.32|2769.15|2769.15|0
1629813260000|2021-08-24 13:54:20|2769.14|2769.14|2767.99|2767.99|2769.18|2769.18|2767.99|2767.99|0
1629813270000|2021-08-24 13:54:30|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1629813280000|2021-08-24 13:54:40|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1629813290000|2021-08-24 13:54:50|2768.21|2768.21|2767.39|2767.39|2768.21|2768.21|2767.39|2767.39|0
1629813300000|2021-08-24 13:55:00|2767.37|2767.37|2766.87|2766.87|2767.37|2767.37|2766.87|2766.87|0
1629813310000|2021-08-24 13:55:10|2767.03|2767.03|2768.18|2768.18|2768.18|2768.18|2767.03|2767.03|0
1629813320000|2021-08-24 13:55:20|2767.9|2767.9|2767.91|2767.91|2767.92|2767.92|2767.9|2767.9|0
1629813330000|2021-08-24 13:55:30|2767.8|2767.8|2767.74|2767.74|2767.8|2767.8|2767.74|2767.74|0
1629813340000|2021-08-24 13:55:40|2767.35|2767.35|2765.74|2765.74|2767.35|2767.35|2765.6|2765.6|0
1629813350000|2021-08-24 13:55:50|2765.9|2765.9|2766.92|2766.92|2767.03|2767.03|2765.9|2765.9|0
1629813360000|2021-08-24 13:56:00|2766.8|2766.8|2767.22|2767.22|2767.22|2767.22|2766.64|2766.64|0
1629813370000|2021-08-24 13:56:10|2767.24|2767.24|2767.74|2767.74|2767.78|2767.78|2767.24|2767.24|0
1629813380000|2021-08-24 13:56:20|2767.91|2767.91|2767.86|2767.86|2767.95|2767.95|2767.86|2767.86|0
1629813390000|2021-08-24 13:56:30|2767.95|2767.95|2768.11|2768.11|2768.11|2768.11|2767.95|2767.95|0
1629813400000|2021-08-24 13:56:40|2767.73|2767.73|2767.34|2767.34|2767.73|2767.73|2767.34|2767.34|0
1629813410000|2021-08-24 13:56:50|2767.4|2767.4|2768.3|2768.3|2768.3|2768.3|2767.4|2767.4|0
1629813420000|2021-08-24 13:57:00|2768.41|2768.41|2768.72|2768.72|2768.72|2768.72|2768.41|2768.41|0
1629813430000|2021-08-24 13:57:10|2768.81|2768.81|2768.64|2768.64|2768.81|2768.81|2768.64|2768.64|0
1629813440000|2021-08-24 13:57:20|2768.68|2768.68|2769.08|2769.08|2769.25|2769.25|2768.68|2768.68|0
1629813450000|2021-08-24 13:57:30|2769.13|2769.13|2768.44|2768.44|2769.13|2769.13|2768.44|2768.44|0
1629813460000|2021-08-24 13:57:40|2768.52|2768.52|2768.24|2768.24|2768.52|2768.52|2768.24|2768.24|0
1629813470000|2021-08-24 13:57:50|2768.3|2768.3|2767.63|2767.63|2768.3|2768.3|2767.63|2767.63|0
1629813480000|2021-08-24 13:58:00|2767.96|2767.96|2768.08|2768.08|2768.08|2768.08|2767.96|2767.96|0
1629813490000|2021-08-24 13:58:10|2767.99|2767.99|2768.04|2768.04|2768.55|2768.55|2767.94|2767.94|0
1629813500000|2021-08-24 13:58:20|2767.98|2767.98|2767.53|2767.53|2768.15|2768.15|2767.53|2767.53|0
1629813510000|2021-08-24 13:58:30|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|0
1629813520000|2021-08-24 13:58:40|2767.51|2767.51|2767.75|2767.75|2767.84|2767.84|2767.51|2767.51|0
1629813530000|2021-08-24 13:58:50|2767.81|2767.81|2767.48|2767.48|2767.81|2767.81|2767.31|2767.31|0
1629813540000|2021-08-24 13:59:00|2767.42|2767.42|2766.12|2766.12|2767.42|2767.42|2765.77|2765.77|0
1629813550000|2021-08-24 13:59:10|2766.74|2766.74|2767.27|2767.27|2767.44|2767.44|2766.74|2766.74|0
1629813570000|2021-08-24 13:59:30|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1629813580000|2021-08-24 13:59:40|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|0
1629813590000|2021-08-24 13:59:50|2767.06|2767.06|2767.02|2767.02|2767.06|2767.06|2767.02|2767.02|0
1629813600000|2021-08-24 14:00:00|2767.11|2767.11|2767.61|2767.61|2767.61|2767.61|2767.11|2767.11|0
1629813610000|2021-08-24 14:00:10|2767.55|2767.55|2767.37|2767.37|2767.55|2767.55|2766.87|2766.87|0
1629813620000|2021-08-24 14:00:20|2767.48|2767.48|2767.54|2767.54|2767.54|2767.54|2767.48|2767.48|0
1629813630000|2021-08-24 14:00:30|2767.62|2767.62|2767.34|2767.34|2767.62|2767.62|2767.34|2767.34|0
1629813640000|2021-08-24 14:00:40|2767.45|2767.45|2767.57|2767.57|2767.57|2767.57|2767.45|2767.45|0
1629813650000|2021-08-24 14:00:50|2767.28|2767.28|2766.78|2766.78|2767.28|2767.28|2766.78|2766.78|0
1629813660000|2021-08-24 14:01:00|2766.5|2766.5|2764.9|2764.9|2766.5|2766.5|2764.84|2764.84|0
1629813670000|2021-08-24 14:01:10|2764.86|2764.86|2763.7|2763.7|2764.86|2764.86|2763.7|2763.7|0
1629813680000|2021-08-24 14:01:20|2763.53|2763.53|2762.22|2762.22|2763.53|2763.53|2762.22|2762.22|0
1629813690000|2021-08-24 14:01:30|2762.05|2762.05|2762.05|2762.05|2762.27|2762.27|2762.05|2762.05|0
1629813700000|2021-08-24 14:01:40|2761.88|2761.88|2760.91|2760.91|2761.88|2761.88|2760.91|2760.91|0
1629813710000|2021-08-24 14:01:50|2760.85|2760.85|2760.8|2760.8|2760.96|2760.96|2760.63|2760.63|0
1629813720000|2021-08-24 14:02:00|2760.76|2760.76|2759.67|2759.67|2760.76|2760.76|2759.67|2759.67|0
1629813730000|2021-08-24 14:02:10|2759.52|2759.52|2759.28|2759.28|2759.52|2759.52|2759.06|2759.06|0
1629813740000|2021-08-24 14:02:20|2759.34|2759.34|2760.91|2760.91|2760.97|2760.97|2759.34|2759.34|0
1629813750000|2021-08-24 14:02:30|2761.02|2761.02|2761.14|2761.14|2761.25|2761.25|2760.86|2760.86|0
1629813760000|2021-08-24 14:02:40|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|0
1629813770000|2021-08-24 14:02:50|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1629813780000|2021-08-24 14:03:00|2761.56|2761.56|2761.69|2761.69|2762.06|2762.06|2761.56|2761.56|0
1629813790000|2021-08-24 14:03:10|2761.7|2761.7|2760.83|2760.83|2761.7|2761.7|2760.83|2760.83|0
1629813800000|2021-08-24 14:03:20|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|0
1629813810000|2021-08-24 14:03:30|2761|2761|2761.49|2761.49|2761.49|2761.49|2761|2761|0
1629813820000|2021-08-24 14:03:40|2761.55|2761.55|2761.77|2761.77|2761.77|2761.77|2761.55|2761.55|0
1629813830000|2021-08-24 14:03:50|2761.89|2761.89|2761.27|2761.27|2761.94|2761.94|2761.27|2761.27|0
1629813840000|2021-08-24 14:04:00|2761.22|2761.22|2761.22|2761.22|2761.22|2761.22|2761.11|2761.11|0
1629813850000|2021-08-24 14:04:10|2761.39|2761.39|2761.22|2761.22|2761.39|2761.39|2761.22|2761.22|0
1629813860000|2021-08-24 14:04:20|2761.05|2761.05|2760.55|2760.55|2761.05|2761.05|2760.36|2760.36|0
1629813870000|2021-08-24 14:04:30|2760.49|2760.49|2760.21|2760.21|2760.84|2760.84|2760.21|2760.21|0
1629813880000|2021-08-24 14:04:40|2760.16|2760.16|2758.77|2758.77|2760.27|2760.27|2758.71|2758.71|0
1629813890000|2021-08-24 14:04:50|2758.83|2758.83|2758.33|2758.33|2758.83|2758.83|2758.33|2758.33|0
1629813900000|2021-08-24 14:05:00|2757.99|2757.99|2757.35|2757.35|2757.99|2757.99|2757.07|2757.07|0
1629813910000|2021-08-24 14:05:10|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|2757.27|0
1629813920000|2021-08-24 14:05:20|2757.18|2757.18|2757.35|2757.35|2757.35|2757.35|2757.18|2757.18|0
1629813930000|2021-08-24 14:05:30|2757.23|2757.23|2756.84|2756.84|2757.23|2757.23|2756.84|2756.84|0
1629813940000|2021-08-24 14:05:40|2756.9|2756.9|2756.4|2756.4|2756.9|2756.9|2756.4|2756.4|0
1629813950000|2021-08-24 14:05:50|2756.73|2756.73|2756.67|2756.67|2756.73|2756.73|2756.67|2756.67|0
1629813960000|2021-08-24 14:06:00|2756.61|2756.61|2756.78|2756.78|2756.78|2756.78|2756.57|2756.57|0
1629813970000|2021-08-24 14:06:10|2756.83|2756.83|2757.02|2757.02|2757.06|2757.06|2756.83|2756.83|0
1629813980000|2021-08-24 14:06:20|2757.19|2757.19|2756.85|2756.85|2757.19|2757.19|2756.85|2756.85|0
1629813990000|2021-08-24 14:06:30|2756.9|2756.9|2756.96|2756.96|2756.96|2756.96|2756.9|2756.9|0
1629814000000|2021-08-24 14:06:40|2757.12|2757.12|2757.12|2757.12|2757.24|2757.24|2757.12|2757.12|0
1629814010000|2021-08-24 14:06:50|2757.29|2757.29|2758.37|2758.37|2758.6|2758.6|2757.29|2757.29|0
1629814020000|2021-08-24 14:07:00|2758.71|2758.71|2758.69|2758.69|2758.71|2758.71|2758.37|2758.37|0
1629814030000|2021-08-24 14:07:10|2758.75|2758.75|2758.41|2758.41|2758.75|2758.75|2758.41|2758.41|0
1629814040000|2021-08-24 14:07:20|2758.58|2758.58|2758.41|2758.41|2758.58|2758.58|2758.41|2758.41|0
1629814050000|2021-08-24 14:07:30|2758.47|2758.47|2758.58|2758.58|2758.58|2758.58|2758.47|2758.47|0
1629814060000|2021-08-24 14:07:40|2758.42|2758.42|2758.47|2758.47|2758.53|2758.53|2758.42|2758.42|0
1629814070000|2021-08-24 14:07:50|2758.31|2758.31|2758.3|2758.3|2758.47|2758.47|2758.19|2758.19|0
1629814080000|2021-08-24 14:08:00|2758.47|2758.47|2758.58|2758.58|2758.58|2758.58|2758.47|2758.47|0
1629814090000|2021-08-24 14:08:10|2758.47|2758.47|2758.69|2758.69|2758.69|2758.69|2758.18|2758.18|0
1629814100000|2021-08-24 14:08:20|2758.63|2758.63|2758.63|2758.63|2758.63|2758.63|2758.59|2758.59|0
1629814110000|2021-08-24 14:08:30|2758.86|2758.86|2758.64|2758.64|2758.86|2758.86|2758.64|2758.64|0
1629814120000|2021-08-24 14:08:40|2758.47|2758.47|2758.35|2758.35|2758.64|2758.64|2758.35|2758.35|0
1629814130000|2021-08-24 14:08:50|2758.18|2758.18|2757.46|2757.46|2758.18|2758.18|2757.46|2757.46|0
1629814140000|2021-08-24 14:09:00|2757.37|2757.37|2757|2757|2757.4|2757.4|2756.86|2756.86|0
1629814150000|2021-08-24 14:09:10|2756.96|2756.96|2756.18|2756.18|2756.96|2756.96|2756.18|2756.18|0
1629814160000|2021-08-24 14:09:20|2756.07|2756.07|2756.2|2756.2|2756.46|2756.46|2756.07|2756.07|0
1629814180000|2021-08-24 14:09:40|2756.14|2756.14|2755.55|2755.55|2756.14|2756.14|2755.55|2755.55|0
1629814190000|2021-08-24 14:09:50|2755.39|2755.39|2755.44|2755.44|2755.55|2755.55|2755.39|2755.39|0
1629814200000|2021-08-24 14:10:00|2755.42|2755.42|2756.63|2756.63|2756.63|2756.63|2755.42|2755.42|0
1629814210000|2021-08-24 14:10:10|2756.6|2756.6|2755.94|2755.94|2756.6|2756.6|2755.94|2755.94|0
1629814220000|2021-08-24 14:10:20|2756|2756|2756.57|2756.57|2756.57|2756.57|2756|2756|0
1629814230000|2021-08-24 14:10:30|2757.07|2757.07|2757.62|2757.62|2757.62|2757.62|2757.07|2757.07|0
1629814240000|2021-08-24 14:10:40|2757.78|2757.78|2757.84|2757.84|2757.84|2757.84|2757.78|2757.78|0
1629814250000|2021-08-24 14:10:50|2758.01|2758.01|2757.84|2757.84|2758.34|2758.34|2757.84|2757.84|0
1629814260000|2021-08-24 14:11:00|2758.01|2758.01|2756.95|2756.95|2758.01|2758.01|2756.95|2756.95|0
1629814280000|2021-08-24 14:11:20|2757.01|2757.01|2757.17|2757.17|2757.17|2757.17|2756.68|2756.68|0
1629814290000|2021-08-24 14:11:30|2757.22|2757.22|2757.7|2757.7|2757.7|2757.7|2757.22|2757.22|0
1629814300000|2021-08-24 14:11:40|2757.87|2757.87|2757.2|2757.2|2757.87|2757.87|2757.2|2757.2|0
1629814310000|2021-08-24 14:11:50|2757.19|2757.19|2756.78|2756.78|2757.19|2757.19|2756.78|2756.78|0
1629814320000|2021-08-24 14:12:00|2756.66|2756.66|2755.93|2755.93|2756.66|2756.66|2755.93|2755.93|0
1629814330000|2021-08-24 14:12:10|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|2756.26|0
1629814340000|2021-08-24 14:12:20|2756.09|2756.09|2755.55|2755.55|2756.09|2756.09|2755.55|2755.55|0
1629814350000|2021-08-24 14:12:30|2755.88|2755.88|2755.77|2755.77|2755.88|2755.88|2755.77|2755.77|0
1629814360000|2021-08-24 14:12:40|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|2755.94|0
1629814370000|2021-08-24 14:12:50|2755.77|2755.77|2755.76|2755.76|2755.77|2755.77|2755.6|2755.6|0
1629814380000|2021-08-24 14:13:00|2756.1|2756.1|2756.56|2756.56|2756.56|2756.56|2756.1|2756.1|0
1629814390000|2021-08-24 14:13:10|2756.62|2756.62|2757.37|2757.37|2757.37|2757.37|2756.45|2756.45|0
1629814400000|2021-08-24 14:13:20|2757.43|2757.43|2757.56|2757.56|2757.74|2757.74|2757.42|2757.42|0
1629814410000|2021-08-24 14:13:30|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|2757.4|0
1629814420000|2021-08-24 14:13:40|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|2757.42|0
1629814430000|2021-08-24 14:13:50|2757.59|2757.59|2757.93|2757.93|2757.93|2757.93|2757.59|2757.59|0
1629814440000|2021-08-24 14:14:00|2758.09|2758.09|2759.19|2759.19|2759.19|2759.19|2758.09|2758.09|0
1629814450000|2021-08-24 14:14:10|2759.36|2759.36|2759.95|2759.95|2759.95|2759.95|2759.36|2759.36|0
1629814460000|2021-08-24 14:14:20|2759.84|2759.84|2759.3|2759.3|2759.84|2759.84|2759.3|2759.3|0
1629814470000|2021-08-24 14:14:30|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|2759.12|0
1629814480000|2021-08-24 14:14:40|2758.79|2758.79|2758.5|2758.5|2758.79|2758.79|2758.46|2758.46|0
1629814490000|2021-08-24 14:14:50|2758.59|2758.59|2758.42|2758.42|2758.59|2758.59|2758.42|2758.42|0
1629814500000|2021-08-24 14:15:00|2758.43|2758.43|2758.77|2758.77|2758.77|2758.77|2758.43|2758.43|0
1629814510000|2021-08-24 14:15:10|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|2758.82|0
1629814520000|2021-08-24 14:15:20|2758.49|2758.49|2758.72|2758.72|2759.38|2759.38|2758.49|2758.49|0
1629814530000|2021-08-24 14:15:30|2758.66|2758.66|2758.78|2758.78|2758.95|2758.95|2758.66|2758.66|0
1629814540000|2021-08-24 14:15:40|2758.61|2758.61|2758.81|2758.81|2758.81|2758.81|2758.56|2758.56|0
1629814550000|2021-08-24 14:15:50|2758.7|2758.7|2758.98|2758.98|2758.98|2758.98|2758.64|2758.64|0
1629814560000|2021-08-24 14:16:00|2759.09|2759.09|2759.37|2759.37|2759.37|2759.37|2759.09|2759.09|0
1629814580000|2021-08-24 14:16:20|2759.48|2759.48|2760.74|2760.74|2760.74|2760.74|2759.48|2759.48|0
1629814590000|2021-08-24 14:16:30|2760.75|2760.75|2760.21|2760.21|2760.77|2760.77|2760.21|2760.21|0
1629814600000|2021-08-24 14:16:40|2760.17|2760.17|2759.84|2759.84|2760.17|2760.17|2759.84|2759.84|0
1629814610000|2021-08-24 14:16:50|2759.22|2759.22|2759.28|2759.28|2759.66|2759.66|2759.22|2759.22|0
1629814620000|2021-08-24 14:17:00|2759.23|2759.23|2759.15|2759.15|2759.23|2759.23|2759.15|2759.15|0
1629814630000|2021-08-24 14:17:10|2759.31|2759.31|2759.53|2759.53|2759.7|2759.7|2759.31|2759.31|0
1629814640000|2021-08-24 14:17:20|2759.59|2759.59|2759.59|2759.59|2759.59|2759.59|2759.59|2759.59|0
1629814650000|2021-08-24 14:17:30|2759.6|2759.6|2759.67|2759.67|2759.67|2759.67|2759.6|2759.6|0
1629814660000|2021-08-24 14:17:40|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|2759.56|0
1629814670000|2021-08-24 14:17:50|2759.39|2759.39|2759.45|2759.45|2759.51|2759.51|2759.39|2759.39|0
1629814680000|2021-08-24 14:18:00|2759.62|2759.62|2759.71|2759.71|2760.05|2760.05|2759.51|2759.51|0
1629814690000|2021-08-24 14:18:10|2759.83|2759.83|2759.71|2759.71|2759.83|2759.83|2759.71|2759.71|0
1629814700000|2021-08-24 14:18:20|2759.66|2759.66|2759.56|2759.56|2759.73|2759.73|2759.56|2759.56|0
1629814710000|2021-08-24 14:18:30|2759.39|2759.39|2758.73|2758.73|2759.39|2759.39|2758.72|2758.72|0
1629814720000|2021-08-24 14:18:40|2758.67|2758.67|2758.07|2758.07|2758.67|2758.67|2758.07|2758.07|0
1629814730000|2021-08-24 14:18:50|2758.23|2758.23|2758.74|2758.74|2758.74|2758.74|2758.23|2758.23|0
1629814740000|2021-08-24 14:19:00|2758.57|2758.57|2758.53|2758.53|2758.57|2758.57|2758.53|2758.53|0
1629814750000|2021-08-24 14:19:10|2758.58|2758.58|2758.93|2758.93|2758.93|2758.93|2758.58|2758.58|0
1629814770000|2021-08-24 14:19:30|2758.82|2758.82|2758.49|2758.49|2758.83|2758.83|2758.44|2758.44|0
1629814780000|2021-08-24 14:19:40|2758.33|2758.33|2758.27|2758.27|2758.33|2758.33|2758.27|2758.27|0
1629814790000|2021-08-24 14:19:50|2758.33|2758.33|2758.33|2758.33|2758.33|2758.33|2758.33|2758.33|0
1629814800000|2021-08-24 14:20:00|2758.32|2758.32|2758.65|2758.65|2758.65|2758.65|2758.32|2758.32|0
1629814810000|2021-08-24 14:20:10|2758.82|2758.82|2758.96|2758.96|2759.15|2759.15|2758.81|2758.81|0
1629814820000|2021-08-24 14:20:20|2758.85|2758.85|2758.82|2758.82|2758.89|2758.89|2758.82|2758.82|0
1629814830000|2021-08-24 14:20:30|2758.77|2758.77|2758.77|2758.77|2758.77|2758.77|2758.77|2758.77|0
1629814840000|2021-08-24 14:20:40|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|2758.71|0
1629814850000|2021-08-24 14:20:50|2758.8|2758.8|2758.97|2758.97|2758.97|2758.97|2758.8|2758.8|0
1629814860000|2021-08-24 14:21:00|2758.88|2758.88|2758.93|2758.93|2759.3|2759.3|2758.88|2758.88|0
1629814870000|2021-08-24 14:21:10|2758.92|2758.92|2758.4|2758.4|2758.92|2758.92|2758.4|2758.4|0
1629814880000|2021-08-24 14:21:20|2758.27|2758.27|2757.55|2757.55|2758.27|2758.27|2757.55|2757.55|0
1629814890000|2021-08-24 14:21:30|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|0
1629814900000|2021-08-24 14:21:40|2757.72|2757.72|2758.38|2758.38|2758.38|2758.38|2757.72|2757.72|0
1629814910000|2021-08-24 14:21:50|2758.22|2758.22|2757.99|2757.99|2758.22|2758.22|2757.99|2757.99|0
1629814920000|2021-08-24 14:22:00|2758.08|2758.08|2757.91|2757.91|2758.08|2758.08|2757.91|2757.91|0
1629814930000|2021-08-24 14:22:10|2757.69|2757.69|2756.99|2756.99|2757.69|2757.69|2756.86|2756.86|0
1629814940000|2021-08-24 14:22:20|2756.82|2756.82|2756.49|2756.49|2756.82|2756.82|2756.49|2756.49|0
1629814950000|2021-08-24 14:22:30|2756.32|2756.32|2756.49|2756.49|2756.49|2756.49|2756.32|2756.32|0
1629814960000|2021-08-24 14:22:40|2756.66|2756.66|2756.88|2756.88|2756.88|2756.88|2756.66|2756.66|0
1629814970000|2021-08-24 14:22:50|2756.94|2756.94|2757.8|2757.8|2757.91|2757.91|2756.94|2756.94|0
1629814980000|2021-08-24 14:23:00|2757.64|2757.64|2757.97|2757.97|2758.3|2758.3|2757.64|2757.64|0
1629814990000|2021-08-24 14:23:10|2757.91|2757.91|2758.07|2758.07|2758.11|2758.11|2757.91|2757.91|0
1629815000000|2021-08-24 14:23:20|2757.95|2757.95|2757.79|2757.79|2757.95|2757.95|2757.79|2757.79|0
1629815020000|2021-08-24 14:23:40|2757.84|2757.84|2757.87|2757.87|2757.87|2757.87|2757.82|2757.82|0
1629815030000|2021-08-24 14:23:50|2757.98|2757.98|2758.49|2758.49|2758.49|2758.49|2757.98|2757.98|0
1629815040000|2021-08-24 14:24:00|2758.2|2758.2|2757.93|2757.93|2758.56|2758.56|2757.93|2757.93|0
1629815050000|2021-08-24 14:24:10|2757.76|2757.76|2757.43|2757.43|2757.76|2757.76|2757.43|2757.43|0
1629815060000|2021-08-24 14:24:20|2757.47|2757.47|2757.52|2757.52|2757.52|2757.52|2757.47|2757.47|0
1629815080000|2021-08-24 14:24:40|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|2757.81|0
1629815100000|2021-08-24 14:25:00|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|2757.73|0
1629815110000|2021-08-24 14:25:10|2757.77|2757.77|2758.41|2758.41|2758.41|2758.41|2757.77|2757.77|0
1629815120000|2021-08-24 14:25:20|2758.24|2758.24|2758.42|2758.42|2758.98|2758.98|2758.24|2758.24|0
1629815130000|2021-08-24 14:25:30|2758.36|2758.36|2758.3|2758.3|2758.4|2758.4|2758.3|2758.3|0
1629815140000|2021-08-24 14:25:40|2758.63|2758.63|2759.44|2759.44|2759.44|2759.44|2758.63|2758.63|0
1629815150000|2021-08-24 14:25:50|2759.38|2759.38|2758.99|2758.99|2759.38|2759.38|2758.88|2758.88|0
1629815160000|2021-08-24 14:26:00|2759|2759|2759.89|2759.89|2759.89|2759.89|2759|2759|0
1629815170000|2021-08-24 14:26:10|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|2760.11|0
1629815180000|2021-08-24 14:26:20|2760.28|2760.28|2760.53|2760.53|2760.61|2760.61|2760.28|2760.28|0
1629815190000|2021-08-24 14:26:30|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|2760.55|0
1629815200000|2021-08-24 14:26:40|2760.32|2760.32|2760.16|2760.16|2760.32|2760.32|2760.16|2760.16|0
1629815220000|2021-08-24 14:27:00|2760.27|2760.27|2760.69|2760.69|2760.71|2760.71|2760.27|2760.27|0
1629815230000|2021-08-24 14:27:10|2760.98|2760.98|2760.75|2760.75|2760.98|2760.98|2760.75|2760.75|0
1629815250000|2021-08-24 14:27:30|2760.64|2760.64|2760.64|2760.64|2760.69|2760.69|2760.13|2760.13|0
1629815260000|2021-08-24 14:27:40|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|0
1629815280000|2021-08-24 14:28:00|2760.59|2760.59|2760.56|2760.56|2760.83|2760.83|2760.56|2760.56|0
1629815290000|2021-08-24 14:28:10|2760.39|2760.39|2760.62|2760.62|2760.73|2760.73|2760.39|2760.39|0
1629815300000|2021-08-24 14:28:20|2760.23|2760.23|2759.85|2759.85|2760.23|2760.23|2759.85|2759.85|0
1629815310000|2021-08-24 14:28:30|2759.69|2759.69|2759.67|2759.67|2760.02|2760.02|2759.52|2759.52|0
1629815320000|2021-08-24 14:28:40|2759.84|2759.84|2760|2760|2760|2760|2759.84|2759.84|0
1629815330000|2021-08-24 14:28:50|2760.17|2760.17|2760.37|2760.37|2760.37|2760.37|2760.17|2760.17|0
1629815340000|2021-08-24 14:29:00|2760.46|2760.46|2760.51|2760.51|2760.68|2760.68|2760.46|2760.46|0
1629815350000|2021-08-24 14:29:10|2760.68|2760.68|2760.41|2760.41|2760.68|2760.68|2760.35|2760.35|0
1629815360000|2021-08-24 14:29:20|2760.42|2760.42|2760.64|2760.64|2760.64|2760.64|2760.42|2760.42|0
1629815370000|2021-08-24 14:29:30|2760.48|2760.48|2761.6|2761.6|2761.6|2761.6|2760.48|2760.48|0
1629815380000|2021-08-24 14:29:40|2761.62|2761.62|2762.07|2762.07|2762.07|2762.07|2761.62|2761.62|0
1629815390000|2021-08-24 14:29:50|2762.11|2762.11|2761.97|2761.97|2762.11|2762.11|2761.94|2761.94|0
1629815400000|2021-08-24 14:30:00|2762.47|2762.47|2763.02|2763.02|2763.19|2763.19|2762.47|2762.47|0
1629815410000|2021-08-24 14:30:10|2762.98|2762.98|2762.77|2762.77|2762.98|2762.98|2762.33|2762.33|0
1629815420000|2021-08-24 14:30:20|2762.44|2762.44|2761.45|2761.45|2762.44|2762.44|2761.45|2761.45|0
1629815430000|2021-08-24 14:30:30|2761.43|2761.43|2761.35|2761.35|2761.43|2761.43|2761.17|2761.17|0
1629815440000|2021-08-24 14:30:40|2761.18|2761.18|2761.06|2761.06|2761.18|2761.18|2760.73|2760.73|0
1629815450000|2021-08-24 14:30:50|2761.18|2761.18|2760.73|2760.73|2761.18|2761.18|2760.68|2760.68|0
1629815460000|2021-08-24 14:31:00|2760.79|2760.79|2760.42|2760.42|2760.79|2760.79|2760.42|2760.42|0
1629815470000|2021-08-24 14:31:10|2760.26|2760.26|2759.91|2759.91|2760.26|2760.26|2759.71|2759.71|0
1629815480000|2021-08-24 14:31:20|2760.74|2760.74|2760.63|2760.63|2760.79|2760.79|2760.57|2760.57|0
1629815490000|2021-08-24 14:31:30|2760.06|2760.06|2759.4|2759.4|2760.06|2760.06|2759.4|2759.4|0
1629815500000|2021-08-24 14:31:40|2759.29|2759.29|2759.32|2759.32|2759.32|2759.32|2759.29|2759.29|0
1629815510000|2021-08-24 14:31:50|2759.6|2759.6|2760.66|2760.66|2760.66|2760.66|2759.6|2759.6|0
1629815520000|2021-08-24 14:32:00|2760.72|2760.72|2760.72|2760.72|2761.1|2761.1|2760.44|2760.44|0
1629815530000|2021-08-24 14:32:10|2760.39|2760.39|2760.45|2760.45|2760.49|2760.49|2760.39|2760.39|0
1629815540000|2021-08-24 14:32:20|2760.51|2760.51|2760.62|2760.62|2760.62|2760.62|2760.51|2760.51|0
1629815550000|2021-08-24 14:32:30|2760.73|2760.73|2761.64|2761.64|2761.64|2761.64|2760.73|2760.73|0
1629815560000|2021-08-24 14:32:40|2761.42|2761.42|2761.53|2761.53|2761.53|2761.53|2761.42|2761.42|0
1629815570000|2021-08-24 14:32:50|2761.58|2761.58|2761.78|2761.78|2761.78|2761.78|2761.57|2761.57|0
1629815580000|2021-08-24 14:33:00|2761.89|2761.89|2763.55|2763.55|2763.55|2763.55|2761.88|2761.88|0
1629815590000|2021-08-24 14:33:10|2763.38|2763.38|2762.22|2762.22|2763.38|2763.38|2762.22|2762.22|0
1629815600000|2021-08-24 14:33:20|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|2762.27|0
1629815610000|2021-08-24 14:33:30|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|2761.94|0
1629815640000|2021-08-24 14:34:00|2761.77|2761.77|2761.47|2761.47|2761.77|2761.77|2761.47|2761.47|0
1629815650000|2021-08-24 14:34:10|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|2761.58|0
1629815660000|2021-08-24 14:34:20|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|2761.41|0
1629815670000|2021-08-24 14:34:30|2761.36|2761.36|2760.87|2760.87|2761.36|2761.36|2760.87|2760.87|0
1629815680000|2021-08-24 14:34:40|2760.81|2760.81|2760.65|2760.65|2760.81|2760.81|2760.48|2760.48|0
1629815700000|2021-08-24 14:35:00|2760.76|2760.76|2760.8|2760.8|2760.8|2760.8|2760.76|2760.76|0
1629815710000|2021-08-24 14:35:10|2760.84|2760.84|2761.56|2761.56|2761.6|2761.6|2760.84|2760.84|0
1629815720000|2021-08-24 14:35:20|2761.68|2761.68|2761.73|2761.73|2761.73|2761.73|2761.68|2761.68|0
1629815730000|2021-08-24 14:35:30|2761.79|2761.79|2762.54|2762.54|2762.54|2762.54|2761.79|2761.79|0
1629815740000|2021-08-24 14:35:40|2762.43|2762.43|2762.36|2762.36|2762.46|2762.46|2762.13|2762.13|0
1629815750000|2021-08-24 14:35:50|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|0
1629815760000|2021-08-24 14:36:00|2762.34|2762.34|2761.66|2761.66|2762.34|2762.34|2761.54|2761.54|0
1629815770000|2021-08-24 14:36:10|2761.64|2761.64|2761.52|2761.52|2761.64|2761.64|2761.52|2761.52|0
1629815780000|2021-08-24 14:36:20|2761.41|2761.41|2761.47|2761.47|2761.47|2761.47|2761.36|2761.36|0
1629815790000|2021-08-24 14:36:30|2761.63|2761.63|2761.64|2761.64|2761.75|2761.75|2761.63|2761.63|0
1629815800000|2021-08-24 14:36:40|2761.19|2761.19|2761.41|2761.41|2761.41|2761.41|2761.13|2761.13|0
1629815810000|2021-08-24 14:36:50|2761.43|2761.43|2761.49|2761.49|2761.49|2761.49|2761.43|2761.43|0
1629815820000|2021-08-24 14:37:00|2761.82|2761.82|2761.93|2761.93|2761.99|2761.99|2761.82|2761.82|0
1629815830000|2021-08-24 14:37:10|2761.82|2761.82|2762.15|2762.15|2762.15|2762.15|2761.82|2761.82|0
1629815840000|2021-08-24 14:37:20|2762.21|2762.21|2762.54|2762.54|2762.54|2762.54|2762.21|2762.21|0
1629815850000|2021-08-24 14:37:30|2762.27|2762.27|2762.94|2762.94|2762.94|2762.94|2762.27|2762.27|0
1629815860000|2021-08-24 14:37:40|2763|2763|2763.01|2763.01|2763.01|2763.01|2762.78|2762.78|0
1629815870000|2021-08-24 14:37:50|2763.12|2763.12|2763.04|2763.04|2763.12|2763.12|2762.9|2762.9|0
1629815880000|2021-08-24 14:38:00|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|2762.87|0
1629815890000|2021-08-24 14:38:10|2762.91|2762.91|2763.12|2763.12|2763.12|2763.12|2762.91|2762.91|0
1629815900000|2021-08-24 14:38:20|2763.34|2763.34|2763.35|2763.35|2763.45|2763.45|2763.34|2763.34|0
1629815910000|2021-08-24 14:38:30|2763.3|2763.3|2763.24|2763.24|2763.3|2763.3|2763.24|2763.24|0
1629815920000|2021-08-24 14:38:40|2763.35|2763.35|2763.66|2763.66|2764.01|2764.01|2763.35|2763.35|0
1629815930000|2021-08-24 14:38:50|2763.67|2763.67|2763.83|2763.83|2763.83|2763.83|2763.67|2763.67|0
1629815940000|2021-08-24 14:39:00|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|0
1629815950000|2021-08-24 14:39:10|2763.61|2763.61|2763.62|2763.62|2763.62|2763.62|2763.59|2763.59|0
1629815970000|2021-08-24 14:39:30|2763.12|2763.12|2762.33|2762.33|2763.12|2763.12|2762.33|2762.33|0
1629815980000|2021-08-24 14:39:40|2762.37|2762.37|2762.76|2762.76|2762.76|2762.76|2762.37|2762.37|0
1629815990000|2021-08-24 14:39:50|2762.82|2762.82|2763.04|2763.04|2763.04|2763.04|2762.82|2762.82|0
1629816000000|2021-08-24 14:40:00|2763.08|2763.08|2763.91|2763.91|2763.91|2763.91|2763.08|2763.08|0
1629816010000|2021-08-24 14:40:10|2764.07|2764.07|2764.29|2764.29|2764.29|2764.29|2764.07|2764.07|0
1629816020000|2021-08-24 14:40:20|2764.46|2764.46|2764.5|2764.5|2764.5|2764.5|2764.46|2764.46|0
1629816030000|2021-08-24 14:40:30|2764.48|2764.48|2764.55|2764.55|2764.55|2764.55|2764.48|2764.48|0
1629816040000|2021-08-24 14:40:40|2764.89|2764.89|2764.79|2764.79|2764.91|2764.91|2764.79|2764.79|0
1629816050000|2021-08-24 14:40:50|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|2764.75|0
1629816060000|2021-08-24 14:41:00|2764.91|2764.91|2765.03|2765.03|2765.04|2765.04|2764.58|2764.58|0
1629816070000|2021-08-24 14:41:10|2764.86|2764.86|2764.88|2764.88|2764.88|2764.88|2764.86|2764.86|0
1629816080000|2021-08-24 14:41:20|2765|2765|2764.93|2764.93|2765|2765|2764.77|2764.77|0
1629816090000|2021-08-24 14:41:30|2764.99|2764.99|2765.56|2765.56|2765.56|2765.56|2764.99|2764.99|0
1629816100000|2021-08-24 14:41:40|2765.59|2765.59|2765.61|2765.61|2765.72|2765.72|2765.59|2765.59|0
1629816110000|2021-08-24 14:41:50|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|0
1629816120000|2021-08-24 14:42:00|2765.64|2765.64|2765.66|2765.66|2765.66|2765.66|2765.64|2765.64|0
1629816130000|2021-08-24 14:42:10|2765.72|2765.72|2765.83|2765.83|2765.83|2765.83|2765.49|2765.49|0
1629816140000|2021-08-24 14:42:20|2765.73|2765.73|2765.65|2765.65|2765.73|2765.73|2765.65|2765.65|0
1629816150000|2021-08-24 14:42:30|2765.48|2765.48|2765.26|2765.26|2765.48|2765.48|2765.26|2765.26|0
1629816170000|2021-08-24 14:42:50|2765.09|2765.09|2765.26|2765.26|2765.26|2765.26|2765.09|2765.09|0
1629816180000|2021-08-24 14:43:00|2765.42|2765.42|2765.72|2765.72|2765.72|2765.72|2765.24|2765.24|0
1629816190000|2021-08-24 14:43:10|2765.76|2765.76|2765.04|2765.04|2765.76|2765.76|2764.87|2764.87|0
1629816200000|2021-08-24 14:43:20|2764.99|2764.99|2765.1|2765.1|2765.1|2765.1|2764.99|2764.99|0
1629816210000|2021-08-24 14:43:30|2765.11|2765.11|2765.12|2765.12|2765.12|2765.12|2765.11|2765.11|0
1629816220000|2021-08-24 14:43:40|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1629816230000|2021-08-24 14:43:50|2764.83|2764.83|2764.75|2764.75|2764.83|2764.83|2764.75|2764.75|0
1629816240000|2021-08-24 14:44:00|2764.71|2764.71|2764.19|2764.19|2764.71|2764.71|2764.02|2764.02|0
1629816250000|2021-08-24 14:44:10|2764.08|2764.08|2763.94|2763.94|2764.19|2764.19|2763.94|2763.94|0
1629816260000|2021-08-24 14:44:20|2764.06|2764.06|2763.73|2763.73|2764.06|2764.06|2763.73|2763.73|0
1629816270000|2021-08-24 14:44:30|2764.23|2764.23|2764.06|2764.06|2764.23|2764.23|2764.06|2764.06|0
1629816280000|2021-08-24 14:44:40|2763.89|2763.89|2764.06|2764.06|2764.06|2764.06|2763.89|2763.89|0
1629816290000|2021-08-24 14:44:50|2764.33|2764.33|2764.9|2764.9|2764.9|2764.9|2764.33|2764.33|0
1629816300000|2021-08-24 14:45:00|2765.13|2765.13|2765.08|2765.08|2765.13|2765.13|2764.97|2764.97|0
1629816310000|2021-08-24 14:45:10|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|2765.11|0
1629816320000|2021-08-24 14:45:20|2765.23|2765.23|2765.17|2765.17|2765.23|2765.23|2765.17|2765.17|0
1629816330000|2021-08-24 14:45:30|2764.94|2764.94|2765.11|2765.11|2765.11|2765.11|2764.94|2764.94|0
1629816350000|2021-08-24 14:45:50|2765.07|2765.07|2764.74|2764.74|2765.07|2765.07|2764.57|2764.57|0
1629816360000|2021-08-24 14:46:00|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|2764.57|0
1629816370000|2021-08-24 14:46:10|2764.55|2764.55|2764.71|2764.71|2764.88|2764.88|2764.55|2764.55|0
1629816380000|2021-08-24 14:46:20|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|0
1629816410000|2021-08-24 14:46:50|2764.99|2764.99|2765.21|2765.21|2765.21|2765.21|2764.99|2764.99|0
1629816420000|2021-08-24 14:47:00|2765.2|2765.2|2766.47|2766.47|2766.47|2766.47|2765.2|2765.2|0
1629816430000|2021-08-24 14:47:10|2766.3|2766.3|2766.34|2766.34|2766.34|2766.34|2766.3|2766.3|0
1629816440000|2021-08-24 14:47:20|2766.06|2766.06|2766.07|2766.07|2766.07|2766.07|2766.06|2766.06|0
1629816450000|2021-08-24 14:47:30|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1629816460000|2021-08-24 14:47:40|2765.85|2765.85|2765.91|2765.91|2765.91|2765.91|2765.85|2765.85|0
1629816470000|2021-08-24 14:47:50|2765.79|2765.79|2765.82|2765.82|2765.82|2765.82|2765.79|2765.79|0
1629816480000|2021-08-24 14:48:00|2766.1|2766.1|2766.49|2766.49|2766.76|2766.76|2766.1|2766.1|0
1629816490000|2021-08-24 14:48:10|2766.54|2766.54|2766.38|2766.38|2766.54|2766.54|2766.38|2766.38|0
1629816500000|2021-08-24 14:48:20|2766.54|2766.54|2767.07|2767.07|2767.63|2767.63|2766.49|2766.49|0
1629816510000|2021-08-24 14:48:30|2767.3|2767.3|2767.29|2767.29|2767.35|2767.35|2767.18|2767.18|0
1629816520000|2021-08-24 14:48:40|2767.13|2767.13|2767.17|2767.17|2767.17|2767.17|2767.13|2767.13|0
1629816550000|2021-08-24 14:49:10|2767.06|2767.06|2766.78|2766.78|2767.06|2767.06|2766.61|2766.61|0
1629816560000|2021-08-24 14:49:20|2766.83|2766.83|2766.78|2766.78|2766.83|2766.83|2766.78|2766.78|0
1629816570000|2021-08-24 14:49:30|2766.75|2766.75|2766.87|2766.87|2766.92|2766.92|2766.75|2766.75|0
1629816580000|2021-08-24 14:49:40|2766.92|2766.92|2767.09|2767.09|2767.09|2767.09|2766.92|2766.92|0
1629816590000|2021-08-24 14:49:50|2767.08|2767.08|2767.07|2767.07|2767.24|2767.24|2766.9|2766.9|0
1629816600000|2021-08-24 14:50:00|2767.18|2767.18|2767.07|2767.07|2767.52|2767.52|2767.07|2767.07|0
1629816610000|2021-08-24 14:50:10|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.07|2767.07|0
1629816620000|2021-08-24 14:50:20|2767.29|2767.29|2767.39|2767.39|2767.39|2767.39|2767.29|2767.29|0
1629816630000|2021-08-24 14:50:30|2767.33|2767.33|2767.55|2767.55|2767.72|2767.72|2767.33|2767.33|0
1629816640000|2021-08-24 14:50:40|2767.39|2767.39|2767.68|2767.68|2767.68|2767.68|2767.35|2767.35|0
1629816650000|2021-08-24 14:50:50|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|0
1629816660000|2021-08-24 14:51:00|2767.57|2767.57|2767.62|2767.62|2767.73|2767.73|2767.57|2767.57|0
1629816670000|2021-08-24 14:51:10|2767.48|2767.48|2767.54|2767.54|2768.05|2768.05|2767.48|2767.48|0
1629816700000|2021-08-24 14:51:40|2767.45|2767.45|2767.11|2767.11|2767.45|2767.45|2767.11|2767.11|0
1629816710000|2021-08-24 14:51:50|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|0
1629816720000|2021-08-24 14:52:00|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1629816730000|2021-08-24 14:52:10|2767.6|2767.6|2768.01|2768.01|2768.09|2768.09|2767.6|2767.6|0
1629816740000|2021-08-24 14:52:20|2767.96|2767.96|2768.01|2768.01|2768.01|2768.01|2767.96|2767.96|0
1629816750000|2021-08-24 14:52:30|2768.1|2768.1|2768.16|2768.16|2768.38|2768.38|2768.1|2768.1|0
1629816770000|2021-08-24 14:52:50|2768.24|2768.24|2768.46|2768.46|2768.46|2768.46|2768.24|2768.24|0
1629816780000|2021-08-24 14:53:00|2768.41|2768.41|2768.07|2768.07|2768.41|2768.41|2768.07|2768.07|0
1629816790000|2021-08-24 14:53:10|2768.24|2768.24|2768.61|2768.61|2768.94|2768.94|2768.24|2768.24|0
1629816800000|2021-08-24 14:53:20|2768.78|2768.78|2769.53|2769.53|2769.53|2769.53|2768.78|2768.78|0
1629816810000|2021-08-24 14:53:30|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|2769.42|0
1629816820000|2021-08-24 14:53:40|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|0
1629816830000|2021-08-24 14:53:50|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|0
1629816840000|2021-08-24 14:54:00|2769.94|2769.94|2769.44|2769.44|2769.94|2769.94|2769.44|2769.44|0
1629816850000|2021-08-24 14:54:10|2769.5|2769.5|2769.67|2769.67|2769.83|2769.83|2769.5|2769.5|0
1629816860000|2021-08-24 14:54:20|2769.56|2769.56|2769.53|2769.53|2769.7|2769.7|2769.53|2769.53|0
1629816870000|2021-08-24 14:54:30|2769.64|2769.64|2769.83|2769.83|2769.83|2769.83|2769.46|2769.46|0
1629816880000|2021-08-24 14:54:40|2770|2770|2770|2770|2770|2770|2770|2770|0
1629816890000|2021-08-24 14:54:50|2769.94|2769.94|2769.77|2769.77|2770.05|2770.05|2769.6|2769.6|0
1629816900000|2021-08-24 14:55:00|2769.81|2769.81|2769.93|2769.93|2769.93|2769.93|2769.81|2769.81|0
1629816910000|2021-08-24 14:55:10|2770.26|2770.26|2770.04|2770.04|2770.26|2770.26|2770.04|2770.04|0
1629816920000|2021-08-24 14:55:20|2770|2770|2769.88|2769.88|2770|2770|2769.88|2769.88|0
1629816940000|2021-08-24 14:55:40|2770.05|2770.05|2770.05|2770.05|2770.21|2770.21|2770.05|2770.05|0
1629816950000|2021-08-24 14:55:50|2770.11|2770.11|2770|2770|2770.16|2770.16|2770|2770|0
1629816960000|2021-08-24 14:56:00|2769.83|2769.83|2769.99|2769.99|2770.16|2770.16|2769.83|2769.83|0
1629816970000|2021-08-24 14:56:10|2769.88|2769.88|2770.22|2770.22|2770.22|2770.22|2769.88|2769.88|0
1629816980000|2021-08-24 14:56:20|2769.88|2769.88|2769.83|2769.83|2769.99|2769.99|2769.83|2769.83|0
1629816990000|2021-08-24 14:56:30|2769.99|2769.99|2769.99|2769.99|2770.05|2770.05|2769.93|2769.93|0
1629817010000|2021-08-24 14:56:50|2770.05|2770.05|2770.05|2770.05|2770.11|2770.11|2769.99|2769.99|0
1629817020000|2021-08-24 14:57:00|2770|2770|2770.01|2770.01|2770.01|2770.01|2769.95|2769.95|0
1629817030000|2021-08-24 14:57:10|2770.07|2770.07|2769.9|2769.9|2770.07|2770.07|2769.9|2769.9|0
1629817040000|2021-08-24 14:57:20|2769.85|2769.85|2769.73|2769.73|2769.85|2769.85|2769.68|2769.68|0
1629817050000|2021-08-24 14:57:30|2769.71|2769.71|2769.85|2769.85|2769.91|2769.91|2769.71|2769.71|0
1629817060000|2021-08-24 14:57:40|2769.96|2769.96|2769.92|2769.92|2769.96|2769.96|2769.92|2769.92|0
1629817070000|2021-08-24 14:57:50|2769.9|2769.9|2769.72|2769.72|2770.05|2770.05|2769.72|2769.72|0
1629817080000|2021-08-24 14:58:00|2769.89|2769.89|2770.39|2770.39|2770.61|2770.61|2769.89|2769.89|0
1629817100000|2021-08-24 14:58:20|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2769.93|2769.93|0
1629817110000|2021-08-24 14:58:30|2770.21|2770.21|2770.15|2770.15|2770.21|2770.21|2770.15|2770.15|0
1629817120000|2021-08-24 14:58:40|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|0
1629817130000|2021-08-24 14:58:50|2770.26|2770.26|2770.24|2770.24|2770.26|2770.26|2770.24|2770.24|0
1629817140000|2021-08-24 14:59:00|2770.18|2770.18|2770.08|2770.08|2770.29|2770.29|2770.08|2770.08|0
1629817150000|2021-08-24 14:59:10|2770.25|2770.25|2770.14|2770.14|2770.25|2770.25|2770.14|2770.14|0
1629817160000|2021-08-24 14:59:20|2770.03|2770.03|2769.58|2769.58|2770.03|2770.03|2769.53|2769.53|0
1629817170000|2021-08-24 14:59:30|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1629817180000|2021-08-24 14:59:40|2769.54|2769.54|2770.29|2770.29|2770.29|2770.29|2769.54|2769.54|0
1629817190000|2021-08-24 14:59:50|2770.23|2770.23|2770.68|2770.68|2770.68|2770.68|2770.23|2770.23|0
1629817200000|2021-08-24 15:00:00|2771.14|2771.14|2771.72|2771.72|2771.73|2771.73|2771.14|2771.14|0
1629817210000|2021-08-24 15:00:10|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|2771.74|0
1629817220000|2021-08-24 15:00:20|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1629817230000|2021-08-24 15:00:30|2772.13|2772.13|2772.19|2772.19|2772.19|2772.19|2772.13|2772.13|0
1629817240000|2021-08-24 15:00:40|2772.27|2772.27|2772.57|2772.57|2772.57|2772.57|2772.27|2772.27|0
1629817250000|2021-08-24 15:00:50|2772.51|2772.51|2772.68|2772.68|2772.68|2772.68|2772.46|2772.46|0
1629817260000|2021-08-24 15:01:00|2772.66|2772.66|2772.38|2772.38|2772.66|2772.66|2772.38|2772.38|0
1629817270000|2021-08-24 15:01:10|2772.32|2772.32|2772.2|2772.2|2772.32|2772.32|2772.2|2772.2|0
1629817280000|2021-08-24 15:01:20|2772.03|2772.03|2772.03|2772.03|2772.03|2772.03|2771.7|2771.7|0
1629817290000|2021-08-24 15:01:30|2772.09|2772.09|2772.25|2772.25|2772.25|2772.25|2772.09|2772.09|0
1629817300000|2021-08-24 15:01:40|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|0
1629817310000|2021-08-24 15:01:50|2772.12|2772.12|2771.79|2771.79|2772.12|2772.12|2771.79|2771.79|0
1629817320000|2021-08-24 15:02:00|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|2771.96|0
1629817330000|2021-08-24 15:02:10|2771.94|2771.94|2772.03|2772.03|2772.03|2772.03|2771.94|2771.94|0
1629817340000|2021-08-24 15:02:20|2772.2|2772.2|2773.15|2773.15|2773.15|2773.15|2772.03|2772.03|0
1629817350000|2021-08-24 15:02:30|2772.99|2772.99|2773.15|2773.15|2773.15|2773.15|2772.99|2772.99|0
1629817360000|2021-08-24 15:02:40|2772.82|2772.82|2772.41|2772.41|2772.82|2772.82|2772.41|2772.41|0
1629817370000|2021-08-24 15:02:50|2772.58|2772.58|2772.47|2772.47|2772.58|2772.58|2772.41|2772.41|0
1629817380000|2021-08-24 15:03:00|2773.13|2773.13|2773.27|2773.27|2773.27|2773.27|2773.13|2773.13|0
1629817390000|2021-08-24 15:03:10|2773.33|2773.33|2773.24|2773.24|2773.35|2773.35|2773.02|2773.02|0
1629817400000|2021-08-24 15:03:20|2773.22|2773.22|2773.06|2773.06|2773.22|2773.22|2773.06|2773.06|0
1629817410000|2021-08-24 15:03:30|2772.89|2772.89|2773.06|2773.06|2773.06|2773.06|2772.89|2772.89|0
1629817420000|2021-08-24 15:03:40|2772.89|2772.89|2773|2773|2773.22|2773.22|2772.89|2772.89|0
1629817430000|2021-08-24 15:03:50|2773.06|2773.06|2773.11|2773.11|2773.11|2773.11|2773.06|2773.06|0
1629817440000|2021-08-24 15:04:00|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|2773.17|0
1629817450000|2021-08-24 15:04:10|2773.34|2773.34|2772.85|2772.85|2773.34|2773.34|2772.85|2772.85|0
1629817460000|2021-08-24 15:04:20|2772.8|2772.8|2772.97|2772.97|2773.13|2773.13|2772.63|2772.63|0
1629817470000|2021-08-24 15:04:30|2772.95|2772.95|2772.83|2772.83|2772.95|2772.95|2772.62|2772.62|0
1629817480000|2021-08-24 15:04:40|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1629817490000|2021-08-24 15:04:50|2773.09|2773.09|2773.66|2773.66|2773.66|2773.66|2773.09|2773.09|0
1629817500000|2021-08-24 15:05:00|2773.78|2773.78|2773.17|2773.17|2773.78|2773.78|2773.16|2773.16|0
1629817510000|2021-08-24 15:05:10|2773.12|2773.12|2772.73|2772.73|2773.12|2773.12|2772.67|2772.67|0
1629817520000|2021-08-24 15:05:20|2772.9|2772.9|2772.56|2772.56|2772.9|2772.9|2772.56|2772.56|0
1629817530000|2021-08-24 15:05:30|2772.41|2772.41|2771.67|2771.67|2772.41|2772.41|2771.67|2771.67|0
1629817540000|2021-08-24 15:05:40|2771.69|2771.69|2771.75|2771.75|2771.75|2771.75|2771.69|2771.69|0
1629817550000|2021-08-24 15:05:50|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|2772.08|0
1629817560000|2021-08-24 15:06:00|2772.14|2772.14|2771.86|2771.86|2772.14|2772.14|2771.75|2771.75|0
1629817570000|2021-08-24 15:06:10|2772.03|2772.03|2772.09|2772.09|2772.57|2772.57|2772.03|2772.03|0
1629817580000|2021-08-24 15:06:20|2772.26|2772.26|2772.53|2772.53|2772.53|2772.53|2772.26|2772.26|0
1629817590000|2021-08-24 15:06:30|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|2772.48|0
1629817600000|2021-08-24 15:06:40|2772.39|2772.39|2772.15|2772.15|2772.39|2772.39|2772.15|2772.15|0
1629817610000|2021-08-24 15:06:50|2772.31|2772.31|2772.43|2772.43|2772.43|2772.43|2772.31|2772.31|0
1629817620000|2021-08-24 15:07:00|2772.44|2772.44|2772.55|2772.55|2772.55|2772.55|2772.44|2772.44|0
1629817630000|2021-08-24 15:07:10|2772.88|2772.88|2773.26|2773.26|2773.76|2773.76|2772.88|2772.88|0
1629817640000|2021-08-24 15:07:20|2773.59|2773.59|2773.59|2773.59|2773.59|2773.59|2773.1|2773.1|0
1629817650000|2021-08-24 15:07:30|2773.43|2773.43|2773.93|2773.93|2773.93|2773.93|2773.26|2773.26|0
1629817660000|2021-08-24 15:07:40|2773.94|2773.94|2773.7|2773.7|2773.94|2773.94|2773.7|2773.7|0
1629817670000|2021-08-24 15:07:50|2773.86|2773.86|2773.92|2773.92|2774.08|2774.08|2773.86|2773.86|0
1629817680000|2021-08-24 15:08:00|2773.86|2773.86|2773.88|2773.88|2773.88|2773.88|2773.86|2773.86|0
1629817690000|2021-08-24 15:08:10|2773.59|2773.59|2773.33|2773.33|2773.59|2773.59|2773.33|2773.33|0
1629817700000|2021-08-24 15:08:20|2773.38|2773.38|2773.71|2773.71|2773.71|2773.71|2773.38|2773.38|0
1629817710000|2021-08-24 15:08:30|2773.87|2773.87|2773.71|2773.71|2773.87|2773.87|2773.54|2773.54|0
1629817720000|2021-08-24 15:08:40|2773.76|2773.76|2773.76|2773.76|2774.09|2774.09|2773.71|2773.71|0
1629817730000|2021-08-24 15:08:50|2773.74|2773.74|2773.8|2773.8|2773.8|2773.8|2773.74|2773.74|0
1629817740000|2021-08-24 15:09:00|2773.97|2773.97|2774.13|2774.13|2774.13|2774.13|2773.8|2773.8|0
1629817760000|2021-08-24 15:09:20|2774.46|2774.46|2773.8|2773.8|2774.46|2774.46|2773.8|2773.8|0
1629817770000|2021-08-24 15:09:30|2773.63|2773.63|2773.4|2773.4|2773.63|2773.63|2773.4|2773.4|0
1629817780000|2021-08-24 15:09:40|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|2773.35|0
1629817790000|2021-08-24 15:09:50|2773.33|2773.33|2773.39|2773.39|2773.39|2773.39|2773.33|2773.33|0
1629817800000|2021-08-24 15:10:00|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|0
1629817810000|2021-08-24 15:10:10|2773.27|2773.27|2772.94|2772.94|2773.27|2773.27|2772.94|2772.94|0
1629817820000|2021-08-24 15:10:20|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|0
1629817830000|2021-08-24 15:10:30|2773|2773|2773.82|2773.82|2773.82|2773.82|2772.89|2772.89|0
1629817840000|2021-08-24 15:10:40|2773.84|2773.84|2773.91|2773.91|2773.97|2773.97|2773.8|2773.8|0
1629817850000|2021-08-24 15:10:50|2773.74|2773.74|2773.74|2773.74|2773.91|2773.91|2773.74|2773.74|0
1629817860000|2021-08-24 15:11:00|2773.91|2773.91|2773.91|2773.91|2773.95|2773.95|2773.91|2773.91|0
1629817870000|2021-08-24 15:11:10|2774.08|2774.08|2774.35|2774.35|2774.37|2774.37|2774.02|2774.02|0
1629817880000|2021-08-24 15:11:20|2774.18|2774.18|2774.4|2774.4|2774.4|2774.4|2774.07|2774.07|0
1629817890000|2021-08-24 15:11:30|2774.23|2774.23|2774.74|2774.74|2774.83|2774.83|2774.23|2774.23|0
1629817900000|2021-08-24 15:11:40|2774.68|2774.68|2774.78|2774.78|2774.78|2774.78|2774.68|2774.68|0
1629817910000|2021-08-24 15:11:50|2774.84|2774.84|2774.79|2774.79|2774.84|2774.84|2774.79|2774.79|0
1629817930000|2021-08-24 15:12:10|2774.84|2774.84|2774.62|2774.62|2774.84|2774.84|2774.46|2774.46|0
1629817950000|2021-08-24 15:12:30|2774.79|2774.79|2775.21|2775.21|2775.21|2775.21|2774.65|2774.65|0
1629817960000|2021-08-24 15:12:40|2775.05|2775.05|2774.97|2774.97|2775.05|2775.05|2774.82|2774.82|0
1629817970000|2021-08-24 15:12:50|2775.3|2775.3|2775.62|2775.62|2775.62|2775.62|2775.23|2775.23|0
1629817980000|2021-08-24 15:13:00|2775.74|2775.74|2775.91|2775.91|2775.91|2775.91|2775.41|2775.41|0
1629817990000|2021-08-24 15:13:10|2775.75|2775.75|2775.29|2775.29|2775.75|2775.75|2775.29|2775.29|0
1629818010000|2021-08-24 15:13:30|2775.12|2775.12|2775.23|2775.23|2775.23|2775.23|2774.9|2774.9|0
1629818020000|2021-08-24 15:13:40|2774.9|2774.9|2775.34|2775.34|2775.4|2775.4|2774.9|2774.9|0
1629818030000|2021-08-24 15:13:50|2775.57|2775.57|2775.6|2775.6|2775.65|2775.65|2775.46|2775.46|0
1629818040000|2021-08-24 15:14:00|2775.43|2775.43|2775.36|2775.36|2775.43|2775.43|2775.36|2775.36|0
1629818050000|2021-08-24 15:14:10|2775.3|2775.3|2775.23|2775.23|2775.36|2775.36|2775.15|2775.15|0
1629818060000|2021-08-24 15:14:20|2775.17|2775.17|2774.27|2774.27|2775.34|2775.34|2774.27|2774.27|0
1629818070000|2021-08-24 15:14:30|2773.94|2773.94|2773.9|2773.9|2773.94|2773.94|2773.9|2773.9|0
1629818080000|2021-08-24 15:14:40|2773.84|2773.84|2774.55|2774.55|2774.55|2774.55|2773.84|2773.84|0
1629818090000|2021-08-24 15:14:50|2774.6|2774.6|2774.6|2774.6|2774.65|2774.65|2774.6|2774.6|0
1629818100000|2021-08-24 15:15:00|2774.44|2774.44|2774.71|2774.71|2774.88|2774.88|2774.38|2774.38|0
1629818110000|2021-08-24 15:15:10|2774.77|2774.77|2774.66|2774.66|2774.83|2774.83|2774.66|2774.66|0
1629818120000|2021-08-24 15:15:20|2774.78|2774.78|2774.83|2774.83|2774.83|2774.83|2774.78|2774.78|0
1629818130000|2021-08-24 15:15:30|2774.77|2774.77|2775.38|2775.38|2775.49|2775.49|2774.77|2774.77|0
1629818140000|2021-08-24 15:15:40|2775.36|2775.36|2775.17|2775.17|2775.39|2775.39|2775.17|2775.17|0
1629818150000|2021-08-24 15:15:50|2775.05|2775.05|2774.67|2774.67|2775.05|2775.05|2774.61|2774.61|0
1629818160000|2021-08-24 15:16:00|2774.89|2774.89|2774.83|2774.83|2775.11|2775.11|2774.83|2774.83|0
1629818170000|2021-08-24 15:16:10|2774.89|2774.89|2774.72|2774.72|2774.89|2774.89|2774.55|2774.55|0
1629818180000|2021-08-24 15:16:20|2774.78|2774.78|2774.88|2774.88|2774.97|2774.97|2774.78|2774.78|0
1629818190000|2021-08-24 15:16:30|2774.94|2774.94|2774.88|2774.88|2774.94|2774.94|2774.88|2774.88|0
1629818200000|2021-08-24 15:16:40|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|2774.86|0
1629818220000|2021-08-24 15:17:00|2774.7|2774.7|2774.69|2774.69|2774.7|2774.7|2774.69|2774.69|0
1629818230000|2021-08-24 15:17:10|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|2775.02|0
1629818240000|2021-08-24 15:17:20|2774.96|2774.96|2774.96|2774.96|2775.13|2775.13|2774.96|2774.96|0
1629818250000|2021-08-24 15:17:30|2775.14|2775.14|2775.1|2775.1|2775.16|2775.16|2775.1|2775.1|0
1629818260000|2021-08-24 15:17:40|2775.04|2775.04|2774.71|2774.71|2775.04|2775.04|2774.71|2774.71|0
1629818280000|2021-08-24 15:18:00|2774.87|2774.87|2774.76|2774.76|2774.87|2774.87|2774.71|2774.71|0
1629818300000|2021-08-24 15:18:20|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|2774.74|0
1629818310000|2021-08-24 15:18:30|2775.07|2775.07|2773.84|2773.84|2775.07|2775.07|2773.84|2773.84|0
1629818320000|2021-08-24 15:18:40|2774.01|2774.01|2773.83|2773.83|2774.18|2774.18|2773.66|2773.66|0
1629818330000|2021-08-24 15:18:50|2773.94|2773.94|2773.67|2773.67|2774.06|2774.06|2773.67|2773.67|0
1629818340000|2021-08-24 15:19:00|2773.57|2773.57|2773.4|2773.4|2773.57|2773.57|2773.4|2773.4|0
1629818350000|2021-08-24 15:19:10|2773.24|2773.24|2773.52|2773.52|2773.52|2773.52|2772.96|2772.96|0
1629818360000|2021-08-24 15:19:20|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|2773.46|0
1629818370000|2021-08-24 15:19:30|2773.4|2773.4|2773.02|2773.02|2773.4|2773.4|2773.02|2773.02|0
1629818380000|2021-08-24 15:19:40|2773.13|2773.13|2773.2|2773.2|2773.24|2773.24|2773.04|2773.04|0
1629818390000|2021-08-24 15:19:50|2772.76|2772.76|2772.66|2772.66|2772.83|2772.83|2772.66|2772.66|0
1629818400000|2021-08-24 15:20:00|2772.38|2772.38|2772.43|2772.43|2772.76|2772.76|2771.93|2771.93|0
1629818410000|2021-08-24 15:20:10|2772.52|2772.52|2772.85|2772.85|2772.96|2772.96|2772.52|2772.52|0
1629818420000|2021-08-24 15:20:20|2772.9|2772.9|2773.01|2773.01|2773.01|2773.01|2772.9|2772.9|0
1629818430000|2021-08-24 15:20:30|2772.68|2772.68|2773.35|2773.35|2773.35|2773.35|2772.68|2772.68|0
1629818440000|2021-08-24 15:20:40|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|2773.47|0
1629818450000|2021-08-24 15:20:50|2773.41|2773.41|2773.6|2773.6|2773.6|2773.6|2773.41|2773.41|0
1629818460000|2021-08-24 15:21:00|2773.77|2773.77|2773.55|2773.55|2773.88|2773.88|2773.55|2773.55|0
1629818470000|2021-08-24 15:21:10|2773.71|2773.71|2773.77|2773.77|2773.77|2773.77|2773.71|2773.71|0
1629818480000|2021-08-24 15:21:20|2773.27|2773.27|2773.54|2773.54|2773.54|2773.54|2773.21|2773.21|0
1629818490000|2021-08-24 15:21:30|2773.88|2773.88|2773.43|2773.43|2773.88|2773.88|2773.27|2773.27|0
1629818500000|2021-08-24 15:21:40|2773.49|2773.49|2773.66|2773.66|2773.66|2773.66|2773.49|2773.49|0
1629818510000|2021-08-24 15:21:50|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|2773.33|0
1629818520000|2021-08-24 15:22:00|2773.66|2773.66|2773.55|2773.55|2773.66|2773.66|2773.49|2773.49|0
1629818540000|2021-08-24 15:22:20|2773.58|2773.58|2773.74|2773.74|2773.74|2773.74|2773.41|2773.41|0
1629818550000|2021-08-24 15:22:30|2773.58|2773.58|2773.02|2773.02|2773.58|2773.58|2773.02|2773.02|0
1629818560000|2021-08-24 15:22:40|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|0
1629818570000|2021-08-24 15:22:50|2773.37|2773.37|2773.43|2773.43|2773.43|2773.43|2773.37|2773.37|0
1629818590000|2021-08-24 15:23:10|2773.32|2773.32|2773.32|2773.32|2773.32|2773.32|2773.32|2773.32|0
1629818600000|2021-08-24 15:23:20|2773.36|2773.36|2772.87|2772.87|2773.36|2773.36|2772.87|2772.87|0
1629818610000|2021-08-24 15:23:30|2773.03|2773.03|2772.95|2772.95|2773.03|2773.03|2772.33|2772.33|0
1629818620000|2021-08-24 15:23:40|2773.06|2773.06|2772.97|2772.97|2773.41|2773.41|2772.97|2772.97|0
1629818630000|2021-08-24 15:23:50|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|2772.91|0
1629818640000|2021-08-24 15:24:00|2772.8|2772.8|2772.8|2772.8|2772.8|2772.8|2772.47|2772.47|0
1629818650000|2021-08-24 15:24:10|2772.63|2772.63|2772.14|2772.14|2772.63|2772.63|2772.14|2772.14|0
1629818660000|2021-08-24 15:24:20|2772.48|2772.48|2772.11|2772.11|2772.48|2772.48|2772.11|2772.11|0
1629818670000|2021-08-24 15:24:30|2772.44|2772.44|2772.32|2772.32|2772.44|2772.44|2772.28|2772.28|0
1629818680000|2021-08-24 15:24:40|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|0
1629818690000|2021-08-24 15:24:50|2772.32|2772.32|2772.32|2772.32|2772.65|2772.65|2772.15|2772.15|0
1629818700000|2021-08-24 15:25:00|2772.15|2772.15|2771.95|2771.95|2772.15|2772.15|2771.84|2771.84|0
1629818710000|2021-08-24 15:25:10|2772|2772|2772.11|2772.11|2772.15|2772.15|2772|2772|0
1629818720000|2021-08-24 15:25:20|2772.2|2772.2|2772.03|2772.03|2772.2|2772.2|2772.03|2772.03|0
1629818730000|2021-08-24 15:25:30|2771.83|2771.83|2771.44|2771.44|2771.83|2771.83|2771.44|2771.44|0
1629818740000|2021-08-24 15:25:40|2771.2|2771.2|2771.49|2771.49|2771.49|2771.49|2771.2|2771.2|0
1629818750000|2021-08-24 15:25:50|2771.33|2771.33|2771.26|2771.26|2771.4|2771.4|2771.06|2771.06|0
1629818760000|2021-08-24 15:26:00|2771.42|2771.42|2771.48|2771.48|2771.54|2771.54|2771.42|2771.42|0
1629818770000|2021-08-24 15:26:10|2771.47|2771.47|2771.47|2771.47|2771.64|2771.64|2771.47|2771.47|0
1629818780000|2021-08-24 15:26:20|2771.41|2771.41|2770.99|2770.99|2771.41|2771.41|2770.99|2770.99|0
1629818790000|2021-08-24 15:26:30|2770.82|2770.82|2770.37|2770.37|2770.82|2770.82|2770.37|2770.37|0
1629818800000|2021-08-24 15:26:40|2770.48|2770.48|2770.37|2770.37|2770.54|2770.54|2770.2|2770.2|0
1629818810000|2021-08-24 15:26:50|2770.53|2770.53|2770.68|2770.68|2770.7|2770.7|2770.53|2770.53|0
1629818820000|2021-08-24 15:27:00|2770.57|2770.57|2770.35|2770.35|2770.95|2770.95|2770.35|2770.35|0
1629818830000|2021-08-24 15:27:10|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|0
1629818840000|2021-08-24 15:27:20|2770.56|2770.56|2770.36|2770.36|2770.56|2770.56|2770.2|2770.2|0
1629818850000|2021-08-24 15:27:30|2770.2|2770.2|2770.36|2770.36|2770.36|2770.36|2770.2|2770.2|0
1629818860000|2021-08-24 15:27:40|2770.48|2770.48|2770.15|2770.15|2770.48|2770.48|2770.15|2770.15|0
1629818870000|2021-08-24 15:27:50|2770.31|2770.31|2770.13|2770.13|2770.31|2770.31|2770.08|2770.08|0
1629818880000|2021-08-24 15:28:00|2770.02|2770.02|2770.78|2770.78|2770.78|2770.78|2770.02|2770.02|0
1629818890000|2021-08-24 15:28:10|2770.76|2770.76|2770.7|2770.7|2770.76|2770.76|2770.65|2770.65|0
1629818900000|2021-08-24 15:28:20|2770.65|2770.65|2770.76|2770.76|2770.76|2770.76|2770.59|2770.59|0
1629818910000|2021-08-24 15:28:30|2770.81|2770.81|2770.85|2770.85|2771.02|2771.02|2770.81|2770.81|0
1629818930000|2021-08-24 15:28:50|2770.91|2770.91|2771.1|2771.1|2771.1|2771.1|2770.91|2770.91|0
1629818940000|2021-08-24 15:29:00|2771.22|2771.22|2770.79|2770.79|2771.41|2771.41|2770.79|2770.79|0
1629818950000|2021-08-24 15:29:10|2771.13|2771.13|2770.91|2770.91|2771.35|2771.35|2770.91|2770.91|0
1629818960000|2021-08-24 15:29:20|2771.07|2771.07|2771.89|2771.89|2771.89|2771.89|2771.07|2771.07|0
1629818970000|2021-08-24 15:29:30|2771.67|2771.67|2771.84|2771.84|2772.01|2772.01|2771.67|2771.67|0
1629818980000|2021-08-24 15:29:40|2771.93|2771.93|2771.81|2771.81|2771.93|2771.93|2771.57|2771.57|0
1629818990000|2021-08-24 15:29:50|2771.85|2771.85|2772.34|2772.34|2772.34|2772.34|2771.85|2771.85|0
1629875700000|2021-08-25 07:15:00|2783.7|2783.7|2783.61|2783.61|2783.74|2783.74|2783.53|2783.53|0
1629875710000|2021-08-25 07:15:10|2783.67|2783.67|2784.11|2784.11|2784.11|2784.11|2783.61|2783.61|0
1629875720000|2021-08-25 07:15:20|2784.15|2784.15|2784.23|2784.23|2784.27|2784.27|2784.11|2784.11|0
1629875730000|2021-08-25 07:15:30|2784|2784|2783.65|2783.65|2784.16|2784.16|2783.65|2783.65|0
1629875740000|2021-08-25 07:15:40|2783.82|2783.82|2785.25|2785.25|2786.08|2786.08|2783.82|2783.82|0
1629875750000|2021-08-25 07:15:50|2785.13|2785.13|2785.11|2785.11|2785.13|2785.13|2785.11|2785.11|0
1629875760000|2021-08-25 07:16:00|2785|2785|2783.97|2783.97|2785|2785|2783.97|2783.97|0
1629875770000|2021-08-25 07:16:10|2783.92|2783.92|2783.99|2783.99|2783.99|2783.99|2783.75|2783.75|0
1629875780000|2021-08-25 07:16:20|2784.49|2784.49|2784.74|2784.74|2784.74|2784.74|2784.49|2784.49|0
1629875790000|2021-08-25 07:16:30|2784.39|2784.39|2784.85|2784.85|2784.85|2784.85|2784.39|2784.39|0
1629875800000|2021-08-25 07:16:40|2785.02|2785.02|2784.46|2784.46|2785.02|2785.02|2784.45|2784.45|0
1629875810000|2021-08-25 07:16:50|2783.96|2783.96|2784.68|2784.68|2784.68|2784.68|2783.82|2783.82|0
1629875820000|2021-08-25 07:17:00|2784.77|2784.77|2786.55|2786.55|2786.55|2786.55|2784.77|2784.77|0
1629875830000|2021-08-25 07:17:10|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.08|2786.08|0
1629875840000|2021-08-25 07:17:20|2786.35|2786.35|2786.4|2786.4|2786.4|2786.4|2786.24|2786.24|0
1629875850000|2021-08-25 07:17:30|2786.24|2786.24|2784.69|2784.69|2786.24|2786.24|2784.69|2784.69|0
1629875860000|2021-08-25 07:17:40|2784.52|2784.52|2784.36|2784.36|2784.52|2784.52|2784.36|2784.36|0
1629875880000|2021-08-25 07:18:00|2784.85|2784.85|2784.9|2784.9|2784.9|2784.9|2784.47|2784.47|0
1629875890000|2021-08-25 07:18:10|2785.06|2785.06|2785.9|2785.9|2785.9|2785.9|2785.06|2785.06|0
1629875900000|2021-08-25 07:18:20|2786.18|2786.18|2786.55|2786.55|2786.55|2786.55|2786.18|2786.18|0
1629875910000|2021-08-25 07:18:30|2786.59|2786.59|2786.19|2786.19|2786.59|2786.59|2786.19|2786.19|0
1629875920000|2021-08-25 07:18:40|2786.13|2786.13|2785.66|2785.66|2786.18|2786.18|2785.61|2785.61|0
1629875930000|2021-08-25 07:18:50|2786.32|2786.32|2785.82|2785.82|2786.32|2786.32|2785.82|2785.82|0
1629875940000|2021-08-25 07:19:00|2786.32|2786.32|2786.22|2786.22|2786.32|2786.32|2786.22|2786.22|0
1629875950000|2021-08-25 07:19:10|2786.12|2786.12|2785.91|2785.91|2786.16|2786.16|2785.34|2785.34|0
1629875960000|2021-08-25 07:19:20|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|2785.82|0
1629875970000|2021-08-25 07:19:30|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|2785.04|0
1629875980000|2021-08-25 07:19:40|2784.95|2784.95|2784.89|2784.89|2785.44|2785.44|2784.72|2784.72|0
1629875990000|2021-08-25 07:19:50|2784.85|2784.85|2784.4|2784.4|2784.85|2784.85|2784.18|2784.18|0
1629876000000|2021-08-25 07:20:00|2784.73|2784.73|2785.41|2785.41|2785.41|2785.41|2784.73|2784.73|0
1629876010000|2021-08-25 07:20:10|2785.52|2785.52|2785.5|2785.5|2785.61|2785.61|2785.33|2785.33|0
1629876020000|2021-08-25 07:20:20|2785.47|2785.47|2786.8|2786.8|2786.8|2786.8|2785.47|2785.47|0
1629876040000|2021-08-25 07:20:40|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1629876050000|2021-08-25 07:20:50|2786.34|2786.34|2786.31|2786.31|2786.34|2786.34|2786.22|2786.22|0
1629876060000|2021-08-25 07:21:00|2786.27|2786.27|2785.26|2785.26|2786.6|2786.6|2785.1|2785.1|0
1629876070000|2021-08-25 07:21:10|2784.93|2784.93|2784.69|2784.69|2784.93|2784.93|2784.69|2784.69|0
1629876080000|2021-08-25 07:21:20|2784.63|2784.63|2784.51|2784.51|2784.63|2784.63|2784.51|2784.51|0
1629876090000|2021-08-25 07:21:30|2784.47|2784.47|2782.89|2782.89|2784.47|2784.47|2782.56|2782.56|0
1629876100000|2021-08-25 07:21:40|2782.95|2782.95|2782.93|2782.93|2782.95|2782.95|2782.59|2782.59|0
1629876110000|2021-08-25 07:21:50|2783.09|2783.09|2783.3|2783.3|2783.3|2783.3|2783.09|2783.09|0
1629876120000|2021-08-25 07:22:00|2783.41|2783.41|2783.75|2783.75|2783.75|2783.75|2783.25|2783.25|0
1629876130000|2021-08-25 07:22:10|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1629876140000|2021-08-25 07:22:20|2783.97|2783.97|2783.86|2783.86|2783.97|2783.97|2783.86|2783.86|0
1629876150000|2021-08-25 07:22:30|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|2784.08|0
1629876170000|2021-08-25 07:22:50|2784.02|2784.02|2785.15|2785.15|2785.15|2785.15|2784.02|2784.02|0
1629876180000|2021-08-25 07:23:00|2785.56|2785.56|2785.81|2785.81|2785.92|2785.92|2785.56|2785.56|0
1629876190000|2021-08-25 07:23:10|2785.85|2785.85|2785.89|2785.89|2785.89|2785.89|2785.85|2785.85|0
1629876200000|2021-08-25 07:23:20|2786.11|2786.11|2786.76|2786.76|2786.78|2786.78|2786|2786|0
1629876210000|2021-08-25 07:23:30|2786.26|2786.26|2786.26|2786.26|2786.43|2786.43|2786.26|2786.26|0
1629876220000|2021-08-25 07:23:40|2785.93|2785.93|2786.04|2786.04|2786.04|2786.04|2785.55|2785.55|0
1629876230000|2021-08-25 07:23:50|2785.84|2785.84|2785.51|2785.51|2785.84|2785.84|2785.51|2785.51|0
1629876240000|2021-08-25 07:24:00|2785.84|2785.84|2786|2786|2786|2786|2785.84|2785.84|0
1629876250000|2021-08-25 07:24:10|2786.34|2786.34|2786.78|2786.78|2786.78|2786.78|2786.11|2786.11|0
1629876260000|2021-08-25 07:24:20|2786.28|2786.28|2786.11|2786.11|2786.28|2786.28|2786.11|2786.11|0
1629876270000|2021-08-25 07:24:30|2785.95|2785.95|2785.72|2785.72|2785.95|2785.95|2785.72|2785.72|0
1629876280000|2021-08-25 07:24:40|2785.78|2785.78|2785.18|2785.18|2785.78|2785.78|2785.18|2785.18|0
1629876290000|2021-08-25 07:24:50|2785.51|2785.51|2785.22|2785.22|2785.51|2785.51|2785.18|2785.18|0
1629876300000|2021-08-25 07:25:00|2784.79|2784.79|2784.73|2784.73|2784.79|2784.79|2783.89|2783.89|0
1629876310000|2021-08-25 07:25:10|2784.89|2784.89|2785.25|2785.25|2785.25|2785.25|2784.89|2784.89|0
1629876320000|2021-08-25 07:25:20|2785.71|2785.71|2785.87|2785.87|2785.87|2785.87|2785.71|2785.71|0
1629876330000|2021-08-25 07:25:30|2785.93|2785.93|2786.53|2786.53|2786.53|2786.53|2785.87|2785.87|0
1629876340000|2021-08-25 07:25:40|2786.56|2786.56|2787.27|2787.27|2787.27|2787.27|2786.56|2786.56|0
1629876350000|2021-08-25 07:25:50|2787.33|2787.33|2787.87|2787.87|2788.07|2788.07|2787.33|2787.33|0
1629876360000|2021-08-25 07:26:00|2787.83|2787.83|2789.03|2789.03|2789.03|2789.03|2787.83|2787.83|0
1629876370000|2021-08-25 07:26:10|2789.36|2789.36|2789.27|2789.27|2789.36|2789.36|2788.77|2788.77|0
1629876380000|2021-08-25 07:26:20|2789.45|2789.45|2789.11|2789.11|2789.45|2789.45|2789.11|2789.11|0
1629876390000|2021-08-25 07:26:30|2789.17|2789.17|2789.5|2789.5|2789.5|2789.5|2789.17|2789.17|0
1629876400000|2021-08-25 07:26:40|2789.34|2789.34|2789.86|2789.86|2789.9|2789.9|2789.34|2789.34|0
1629876410000|2021-08-25 07:26:50|2789.53|2789.53|2789.89|2789.89|2789.89|2789.89|2789.53|2789.53|0
1629876420000|2021-08-25 07:27:00|2789.95|2789.95|2790.28|2790.28|2790.28|2790.28|2789.95|2789.95|0
1629876430000|2021-08-25 07:27:10|2790.11|2790.11|2790.11|2790.11|2790.11|2790.11|2790.11|2790.11|0
1629876440000|2021-08-25 07:27:20|2789.62|2789.62|2789.27|2789.27|2789.62|2789.62|2789.06|2789.06|0
1629876450000|2021-08-25 07:27:30|2789.6|2789.6|2789.75|2789.75|2789.75|2789.75|2789.55|2789.55|0
1629876460000|2021-08-25 07:27:40|2789.92|2789.92|2789.75|2789.75|2789.92|2789.92|2789.59|2789.59|0
1629876470000|2021-08-25 07:27:50|2789.59|2789.59|2790.52|2790.52|2790.52|2790.52|2789.59|2789.59|0
1629876480000|2021-08-25 07:28:00|2790.64|2790.64|2791.08|2791.08|2791.87|2791.87|2790.64|2790.64|0
1629876490000|2021-08-25 07:28:10|2791.25|2791.25|2791.45|2791.45|2791.45|2791.45|2791.25|2791.25|0
1629876500000|2021-08-25 07:28:20|2791.49|2791.49|2791.18|2791.18|2791.66|2791.66|2790.99|2790.99|0
1629876510000|2021-08-25 07:28:30|2791.16|2791.16|2791.49|2791.49|2791.49|2791.49|2791.16|2791.16|0
1629876520000|2021-08-25 07:28:40|2791.57|2791.57|2791.62|2791.62|2791.62|2791.62|2791.57|2791.57|0
1629876530000|2021-08-25 07:28:50|2790.95|2790.95|2790.43|2790.43|2790.95|2790.95|2790.43|2790.43|0
1629876540000|2021-08-25 07:29:00|2790.39|2790.39|2790.28|2790.28|2790.39|2790.39|2790.28|2790.28|0
1629876550000|2021-08-25 07:29:10|2790.24|2790.24|2790.74|2790.74|2790.74|2790.74|2790.24|2790.24|0
1629876560000|2021-08-25 07:29:20|2790.91|2790.91|2790.96|2790.96|2790.96|2790.96|2790.91|2790.91|0
1629876570000|2021-08-25 07:29:30|2791.13|2791.13|2791.36|2791.36|2791.42|2791.42|2791.13|2791.13|0
1629876580000|2021-08-25 07:29:40|2791.03|2791.03|2791.22|2791.22|2791.22|2791.22|2791.03|2791.03|0
1629876590000|2021-08-25 07:29:50|2791.26|2791.26|2791.48|2791.48|2791.48|2791.48|2791.26|2791.26|0
1629876600000|2021-08-25 07:30:00|2791.65|2791.65|2791.91|2791.91|2792.24|2792.24|2791.58|2791.58|0
1629876610000|2021-08-25 07:30:10|2791.74|2791.74|2791.33|2791.33|2792.16|2792.16|2791.33|2791.33|0
1629876620000|2021-08-25 07:30:20|2791.99|2791.99|2790.76|2790.76|2792.16|2792.16|2790.76|2790.76|0
1629876630000|2021-08-25 07:30:30|2790.3|2790.3|2790.15|2790.15|2790.3|2790.3|2789.99|2789.99|0
1629876650000|2021-08-25 07:30:50|2790.19|2790.19|2791.32|2791.32|2791.32|2791.32|2790.19|2790.19|0
1629876660000|2021-08-25 07:31:00|2791.38|2791.38|2791.52|2791.52|2791.71|2791.71|2791.21|2791.21|0
1629876690000|2021-08-25 07:31:30|2791.55|2791.55|2791.88|2791.88|2791.88|2791.88|2791.55|2791.55|0
1629876710000|2021-08-25 07:31:50|2791.92|2791.92|2792.42|2792.42|2792.42|2792.42|2791.92|2791.92|0
1629876720000|2021-08-25 07:32:00|2792.25|2792.25|2792.03|2792.03|2792.25|2792.25|2791.94|2791.94|0
1629876730000|2021-08-25 07:32:10|2792.11|2792.11|2793.01|2793.01|2793.01|2793.01|2792.11|2792.11|0
1629876740000|2021-08-25 07:32:20|2793.09|2793.09|2794.4|2794.4|2794.46|2794.46|2793.09|2793.09|0
1629876750000|2021-08-25 07:32:30|2794.45|2794.45|2794.78|2794.78|2794.78|2794.78|2794.28|2794.28|0
1629876760000|2021-08-25 07:32:40|2794.74|2794.74|2794.49|2794.49|2794.74|2794.74|2794.49|2794.49|0
1629876770000|2021-08-25 07:32:50|2794.53|2794.53|2794.36|2794.36|2794.53|2794.53|2794.36|2794.36|0
1629876780000|2021-08-25 07:33:00|2794.07|2794.07|2794.18|2794.18|2794.18|2794.18|2794.07|2794.07|0
1629876790000|2021-08-25 07:33:10|2794.13|2794.13|2794.08|2794.08|2794.19|2794.19|2794.08|2794.08|0
1629876800000|2021-08-25 07:33:20|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|2794.57|0
1629876810000|2021-08-25 07:33:30|2794.63|2794.63|2795.17|2795.17|2795.17|2795.17|2794.63|2794.63|0
1629876820000|2021-08-25 07:33:40|2795.13|2795.13|2794.98|2794.98|2795.48|2795.48|2794.86|2794.86|0
1629876830000|2021-08-25 07:33:50|2795.06|2795.06|2796.57|2796.57|2796.57|2796.57|2795.06|2795.06|0
1629876840000|2021-08-25 07:34:00|2796.74|2796.74|2797.15|2797.15|2797.15|2797.15|2796.45|2796.45|0
1629876850000|2021-08-25 07:34:10|2797.11|2797.11|2796.88|2796.88|2797.24|2797.24|2796.84|2796.84|0
1629876860000|2021-08-25 07:34:20|2796.94|2796.94|2797.46|2797.46|2797.46|2797.46|2796.94|2796.94|0
1629876870000|2021-08-25 07:34:30|2797.51|2797.51|2797.59|2797.59|2797.63|2797.63|2797.51|2797.51|0
1629876880000|2021-08-25 07:34:40|2797.5|2797.5|2796.85|2796.85|2797.59|2797.59|2796.85|2796.85|0
1629876890000|2021-08-25 07:34:50|2796.77|2796.77|2796.44|2796.44|2796.77|2796.77|2796.44|2796.44|0
1629876900000|2021-08-25 07:35:00|2796.09|2796.09|2797.43|2797.43|2797.43|2797.43|2796.09|2796.09|0
1629876910000|2021-08-25 07:35:10|2797.47|2797.47|2797.57|2797.57|2797.57|2797.57|2797.35|2797.35|0
1629876920000|2021-08-25 07:35:20|2797.73|2797.73|2797.82|2797.82|2797.82|2797.82|2797.73|2797.73|0
1629876930000|2021-08-25 07:35:30|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|2797.9|0
1629876940000|2021-08-25 07:35:40|2797.68|2797.68|2798.18|2798.18|2798.18|2798.18|2797.68|2797.68|0
1629876950000|2021-08-25 07:35:50|2798.22|2798.22|2798.1|2798.1|2798.43|2798.43|2797.93|2797.93|0
1629876960000|2021-08-25 07:36:00|2797.93|2797.93|2797.7|2797.7|2797.93|2797.93|2797.66|2797.66|0
1629876970000|2021-08-25 07:36:10|2798.2|2798.2|2798.53|2798.53|2798.53|2798.53|2798.2|2798.2|0
1629876980000|2021-08-25 07:36:20|2798.59|2798.59|2798.45|2798.45|2798.62|2798.62|2798.42|2798.42|0
1629876990000|2021-08-25 07:36:30|2798.53|2798.53|2797.69|2797.69|2798.53|2798.53|2797.69|2797.69|0
1629877000000|2021-08-25 07:36:40|2798.02|2798.02|2797.65|2797.65|2798.06|2798.06|2797.65|2797.65|0
1629877010000|2021-08-25 07:36:50|2797.07|2797.07|2797.02|2797.02|2797.07|2797.07|2797.02|2797.02|0
1629877020000|2021-08-25 07:37:00|2796.69|2796.69|2797.09|2797.09|2797.09|2797.09|2796.69|2796.69|0
1629877030000|2021-08-25 07:37:10|2796.76|2796.76|2796.31|2796.31|2796.92|2796.92|2796.31|2796.31|0
1629877040000|2021-08-25 07:37:20|2796.65|2796.65|2796.71|2796.71|2796.77|2796.77|2796.61|2796.61|0
1629877050000|2021-08-25 07:37:30|2796.55|2796.55|2797.05|2797.05|2797.05|2797.05|2796.55|2796.55|0
1629877060000|2021-08-25 07:37:40|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|2797.17|0
1629877070000|2021-08-25 07:37:50|2797.38|2797.38|2796.96|2796.96|2797.38|2797.38|2796.83|2796.83|0
1629877080000|2021-08-25 07:38:00|2796.62|2796.62|2796.34|2796.34|2796.62|2796.62|2796.13|2796.13|0
1629877090000|2021-08-25 07:38:10|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|2796.3|0
1629877100000|2021-08-25 07:38:20|2796.96|2796.96|2797.08|2797.08|2797.25|2797.25|2796.96|2796.96|0
1629877110000|2021-08-25 07:38:30|2797.72|2797.72|2797.97|2797.97|2797.97|2797.97|2797.72|2797.72|0
1629877120000|2021-08-25 07:38:40|2798.14|2798.14|2798.66|2798.66|2798.66|2798.66|2797.92|2797.92|0
1629877130000|2021-08-25 07:38:50|2798.5|2798.5|2798.77|2798.77|2798.77|2798.77|2798.17|2798.17|0
1629877140000|2021-08-25 07:39:00|2798.66|2798.66|2798.89|2798.89|2798.89|2798.89|2798.66|2798.66|0
1629877150000|2021-08-25 07:39:10|2798.72|2798.72|2799.05|2799.05|2799.05|2799.05|2798.56|2798.56|0
1629877160000|2021-08-25 07:39:20|2798.72|2798.72|2798.22|2798.22|2798.72|2798.72|2798|2798|0
1629877170000|2021-08-25 07:39:30|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1629877180000|2021-08-25 07:39:40|2798.55|2798.55|2798.82|2798.82|2798.82|2798.82|2798.55|2798.55|0
1629877190000|2021-08-25 07:39:50|2798.6|2798.6|2799.22|2799.22|2799.39|2799.39|2798.6|2798.6|0
1629877200000|2021-08-25 07:40:00|2799.11|2799.11|2800.26|2800.26|2800.26|2800.26|2799.11|2799.11|0
1629877210000|2021-08-25 07:40:10|2800.15|2800.15|2801.01|2801.01|2801.01|2801.01|2800.15|2800.15|0
1629877220000|2021-08-25 07:40:20|2801.07|2801.07|2801.6|2801.6|2801.6|2801.6|2801.07|2801.07|0
1629877230000|2021-08-25 07:40:30|2801.56|2801.56|2801.64|2801.64|2801.64|2801.64|2801.56|2801.56|0
1629877240000|2021-08-25 07:40:40|2801.73|2801.73|2801.77|2801.77|2801.77|2801.77|2801.73|2801.73|0
1629877250000|2021-08-25 07:40:50|2801.6|2801.6|2801.77|2801.77|2801.77|2801.77|2801.6|2801.6|0
1629877260000|2021-08-25 07:41:00|2801.94|2801.94|2801.78|2801.78|2801.94|2801.94|2801.78|2801.78|0
1629877270000|2021-08-25 07:41:10|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|2801.83|0
1629877280000|2021-08-25 07:41:20|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1629877290000|2021-08-25 07:41:30|2802.17|2802.17|2802.38|2802.38|2802.38|2802.38|2802.17|2802.17|0
1629877300000|2021-08-25 07:41:40|2802.29|2802.29|2802.43|2802.43|2802.47|2802.47|2802.29|2802.29|0
1629877310000|2021-08-25 07:41:50|2801.92|2801.92|2801.1|2801.1|2801.92|2801.92|2800.87|2800.87|0
1629877320000|2021-08-25 07:42:00|2800.76|2800.76|2800.57|2800.57|2800.82|2800.82|2800.57|2800.57|0
1629877330000|2021-08-25 07:42:10|2800.42|2800.42|2799.72|2799.72|2800.58|2800.58|2799.72|2799.72|0
1629877340000|2021-08-25 07:42:20|2799.63|2799.63|2799.78|2799.78|2799.97|2799.97|2799.61|2799.61|0
1629877350000|2021-08-25 07:42:30|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|2799.95|0
1629877360000|2021-08-25 07:42:40|2799.89|2799.89|2799.85|2799.85|2799.89|2799.89|2799.85|2799.85|0
1629877370000|2021-08-25 07:42:50|2799.81|2799.81|2800.45|2800.45|2800.45|2800.45|2799.81|2799.81|0
1629877380000|2021-08-25 07:43:00|2800.42|2800.42|2800.42|2800.42|2800.42|2800.42|2800.37|2800.37|0
1629877390000|2021-08-25 07:43:10|2800.47|2800.47|2800.78|2800.78|2800.78|2800.78|2800.47|2800.47|0
1629877400000|2021-08-25 07:43:20|2801.27|2801.27|2801.65|2801.65|2801.65|2801.65|2801.27|2801.27|0
1629877430000|2021-08-25 07:43:50|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|0
1629877440000|2021-08-25 07:44:00|2801.53|2801.53|2801.25|2801.25|2801.53|2801.53|2801.25|2801.25|0
1629877450000|2021-08-25 07:44:10|2801.41|2801.41|2801.25|2801.25|2801.58|2801.58|2800.75|2800.75|0
1629877460000|2021-08-25 07:44:20|2801.08|2801.08|2801.27|2801.27|2801.27|2801.27|2801.08|2801.08|0
1629877470000|2021-08-25 07:44:30|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1629877480000|2021-08-25 07:44:40|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1629877500000|2021-08-25 07:45:00|2800.99|2800.99|2800.33|2800.33|2800.99|2800.99|2800.33|2800.33|0
1629877510000|2021-08-25 07:45:10|2800.49|2800.49|2799.84|2799.84|2800.49|2800.49|2799.67|2799.67|0
1629877530000|2021-08-25 07:45:30|2799.8|2799.8|2798.83|2798.83|2799.87|2799.87|2798.83|2798.83|0
1629877540000|2021-08-25 07:45:40|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|0
1629877550000|2021-08-25 07:45:50|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|2798.37|0
1629877560000|2021-08-25 07:46:00|2798.53|2798.53|2798.45|2798.45|2798.53|2798.53|2798.45|2798.45|0
1629877570000|2021-08-25 07:46:10|2797.81|2797.81|2797.39|2797.39|2797.81|2797.81|2797.39|2797.39|0
1629877580000|2021-08-25 07:46:20|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1629877590000|2021-08-25 07:46:30|2797.17|2797.17|2796.62|2796.62|2797.17|2797.17|2796.62|2796.62|0
1629877600000|2021-08-25 07:46:40|2796.53|2796.53|2797.15|2797.15|2797.15|2797.15|2796.19|2796.19|0
1629877610000|2021-08-25 07:46:50|2797.09|2797.09|2796.92|2796.92|2797.15|2797.15|2796.92|2796.92|0
1629877620000|2021-08-25 07:47:00|2796.57|2796.57|2795.96|2795.96|2796.57|2796.57|2795.96|2795.96|0
1629877630000|2021-08-25 07:47:10|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.74|2795.74|0
1629877650000|2021-08-25 07:47:30|2795.68|2795.68|2796.86|2796.86|2796.86|2796.86|2795.52|2795.52|0
1629877660000|2021-08-25 07:47:40|2796.81|2796.81|2796.59|2796.59|2796.81|2796.81|2796.59|2796.59|0
1629877670000|2021-08-25 07:47:50|2796.55|2796.55|2796.54|2796.54|2796.55|2796.55|2796.32|2796.32|0
1629877680000|2021-08-25 07:48:00|2796.65|2796.65|2796.71|2796.71|2796.73|2796.73|2796.53|2796.53|0
1629877690000|2021-08-25 07:48:10|2796.69|2796.69|2796.91|2796.91|2797.02|2797.02|2796.69|2796.69|0
1629877700000|2021-08-25 07:48:20|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|2796.99|0
1629877710000|2021-08-25 07:48:30|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|2796.95|0
1629877720000|2021-08-25 07:48:40|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|0
1629877730000|2021-08-25 07:48:50|2796.66|2796.66|2797.67|2797.67|2797.71|2797.71|2796.66|2796.66|0
1629877740000|2021-08-25 07:49:00|2797.75|2797.75|2798.2|2798.2|2798.53|2798.53|2797.75|2797.75|0
1629877760000|2021-08-25 07:49:20|2798.37|2798.37|2798.33|2798.33|2798.37|2798.37|2798.33|2798.33|0
1629877770000|2021-08-25 07:49:30|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1629877790000|2021-08-25 07:49:50|2798.49|2798.49|2798.38|2798.38|2798.49|2798.49|2798.38|2798.38|0
1629877810000|2021-08-25 07:50:10|2798.6|2798.6|2798.77|2798.77|2798.77|2798.77|2798.6|2798.6|0
1629877820000|2021-08-25 07:50:20|2798.66|2798.66|2798.16|2798.16|2798.66|2798.66|2798.16|2798.16|0
1629877830000|2021-08-25 07:50:30|2798.22|2798.22|2798.26|2798.26|2798.26|2798.26|2798.22|2798.22|0
1629877840000|2021-08-25 07:50:40|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1629877850000|2021-08-25 07:50:50|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1629877860000|2021-08-25 07:51:00|2798.05|2798.05|2798|2798|2798.05|2798.05|2798|2798|0
1629877870000|2021-08-25 07:51:10|2798.16|2798.16|2798.16|2798.16|2798.33|2798.33|2798.16|2798.16|0
1629877880000|2021-08-25 07:51:20|2797.99|2797.99|2798.05|2798.05|2798.16|2798.16|2797.99|2797.99|0
1629877890000|2021-08-25 07:51:30|2798.38|2798.38|2798.8|2798.8|2798.8|2798.8|2798.38|2798.38|0
1629877900000|2021-08-25 07:51:40|2799.13|2799.13|2799.9|2799.9|2799.9|2799.9|2799.13|2799.13|0
1629877910000|2021-08-25 07:51:50|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|2799.92|0
1629877920000|2021-08-25 07:52:00|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|2799.94|0
1629877930000|2021-08-25 07:52:10|2799.83|2799.83|2799.21|2799.21|2799.83|2799.83|2799.21|2799.21|0
1629877940000|2021-08-25 07:52:20|2798.34|2798.34|2798.29|2798.29|2798.34|2798.34|2798.18|2798.18|0
1629877950000|2021-08-25 07:52:30|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1629877960000|2021-08-25 07:52:40|2798.74|2798.74|2798.78|2798.78|2799.23|2799.23|2798.74|2798.74|0
1629877980000|2021-08-25 07:53:00|2799.12|2799.12|2799.16|2799.16|2799.16|2799.16|2799.12|2799.12|0
1629877990000|2021-08-25 07:53:10|2799.32|2799.32|2799.7|2799.7|2799.7|2799.7|2799.32|2799.32|0
1629878000000|2021-08-25 07:53:20|2799.74|2799.74|2799.9|2799.9|2799.9|2799.9|2799.74|2799.74|0
1629878010000|2021-08-25 07:53:30|2799.94|2799.94|2800.44|2800.44|2800.44|2800.44|2799.94|2799.94|0
1629878020000|2021-08-25 07:53:40|2800.55|2800.55|2800.22|2800.22|2800.55|2800.55|2800.22|2800.22|0
1629878030000|2021-08-25 07:53:50|2800.39|2800.39|2800.72|2800.72|2801.05|2801.05|2800.39|2800.39|0
1629878040000|2021-08-25 07:54:00|2800.55|2800.55|2800.57|2800.57|2800.63|2800.63|2800.55|2800.55|0
1629878050000|2021-08-25 07:54:10|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|2800.46|0
1629878060000|2021-08-25 07:54:20|2800.35|2800.35|2800.36|2800.36|2800.36|2800.36|2800.35|2800.35|0
1629878080000|2021-08-25 07:54:40|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|0
1629878090000|2021-08-25 07:54:50|2800.02|2800.02|2799.93|2799.93|2800.02|2800.02|2799.93|2799.93|0
1629878100000|2021-08-25 07:55:00|2799.82|2799.82|2799.98|2799.98|2799.98|2799.98|2799.82|2799.82|0
1629878110000|2021-08-25 07:55:10|2799.94|2799.94|2799.83|2799.83|2799.94|2799.94|2799.83|2799.83|0
1629878120000|2021-08-25 07:55:20|2799.94|2799.94|2800.28|2800.28|2800.28|2800.28|2799.94|2799.94|0
1629878130000|2021-08-25 07:55:30|2801.14|2801.14|2801.36|2801.36|2801.36|2801.36|2800.81|2800.81|0
1629878140000|2021-08-25 07:55:40|2801.53|2801.53|2801.86|2801.86|2801.86|2801.86|2801.53|2801.53|0
1629878150000|2021-08-25 07:55:50|2801.53|2801.53|2801.14|2801.14|2801.7|2801.7|2801.14|2801.14|0
1629878160000|2021-08-25 07:56:00|2801.12|2801.12|2801.12|2801.12|2801.45|2801.45|2801.12|2801.12|0
1629878180000|2021-08-25 07:56:20|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1629878190000|2021-08-25 07:56:30|2800.99|2800.99|2800.88|2800.88|2800.99|2800.99|2800.88|2800.88|0
1629878200000|2021-08-25 07:56:40|2801.05|2801.05|2800.49|2800.49|2801.05|2801.05|2800.32|2800.32|0
1629878210000|2021-08-25 07:56:50|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|2800.38|0
1629878230000|2021-08-25 07:57:10|2800.35|2800.35|2799.94|2799.94|2800.35|2800.35|2799.61|2799.61|0
1629878240000|2021-08-25 07:57:20|2799.78|2799.78|2799.37|2799.37|2799.78|2799.78|2799.21|2799.21|0
1629878270000|2021-08-25 07:57:50|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|2799.42|0
1629878280000|2021-08-25 07:58:00|2799.53|2799.53|2799.53|2799.53|2799.69|2799.69|2799.53|2799.53|0
1629878290000|2021-08-25 07:58:10|2798.49|2798.49|2798.43|2798.43|2798.49|2798.49|2798.43|2798.43|0
1629878300000|2021-08-25 07:58:20|2798.16|2798.16|2798.05|2798.05|2798.16|2798.16|2798.05|2798.05|0
1629878310000|2021-08-25 07:58:30|2797.88|2797.88|2798.05|2798.05|2798.05|2798.05|2797.38|2797.38|0
1629878320000|2021-08-25 07:58:40|2798.04|2798.04|2797.85|2797.85|2798.04|2798.04|2797.68|2797.68|0
1629878330000|2021-08-25 07:58:50|2797.79|2797.79|2797.81|2797.81|2797.81|2797.81|2797.79|2797.79|0
1629878340000|2021-08-25 07:59:00|2797.77|2797.77|2797.74|2797.74|2797.77|2797.77|2797.71|2797.71|0
1629878350000|2021-08-25 07:59:10|2797.69|2797.69|2796.93|2796.93|2797.69|2797.69|2796.84|2796.84|0
1629878360000|2021-08-25 07:59:20|2796.75|2796.75|2796.56|2796.56|2796.75|2796.75|2796.56|2796.56|0
1629878370000|2021-08-25 07:59:30|2796.72|2796.72|2796.55|2796.55|2796.72|2796.72|2796.55|2796.55|0
1629878390000|2021-08-25 07:59:50|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|0
1629878400000|2021-08-25 08:00:00|2796.67|2796.67|2796.57|2796.57|2796.67|2796.67|2796.29|2796.29|0
1629878410000|2021-08-25 08:00:10|2796.51|2796.51|2796.49|2796.49|2796.51|2796.51|2796.49|2796.49|0
1629878420000|2021-08-25 08:00:20|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.27|2796.27|0
1629878430000|2021-08-25 08:00:30|2796.91|2796.91|2796.92|2796.92|2797.09|2797.09|2796.5|2796.5|0
1629878460000|2021-08-25 08:01:00|2797.53|2797.53|2798.91|2798.91|2798.91|2798.91|2797.53|2797.53|0
1629878470000|2021-08-25 08:01:10|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|2798.87|0
1629878490000|2021-08-25 08:01:30|2798.81|2798.81|2799.32|2799.32|2799.32|2799.32|2798.81|2798.81|0
1629878510000|2021-08-25 08:01:50|2799.28|2799.28|2798.45|2798.45|2799.28|2799.28|2798.45|2798.45|0
1629878520000|2021-08-25 08:02:00|2798.41|2798.41|2798.74|2798.74|2798.76|2798.76|2798.2|2798.2|0
1629878530000|2021-08-25 08:02:10|2798.61|2798.61|2798.98|2798.98|2798.98|2798.98|2798.61|2798.61|0
1629878550000|2021-08-25 08:02:30|2798.82|2798.82|2799.27|2799.27|2799.27|2799.27|2798.65|2798.65|0
1629878570000|2021-08-25 08:02:50|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|2799.3|0
1629878580000|2021-08-25 08:03:00|2798.96|2798.96|2799.25|2799.25|2799.25|2799.25|2798.92|2798.92|0
1629878590000|2021-08-25 08:03:10|2799.21|2799.21|2799.33|2799.33|2799.33|2799.33|2799.21|2799.21|0
1629878600000|2021-08-25 08:03:20|2799.11|2799.11|2799.31|2799.31|2799.31|2799.31|2799.11|2799.11|0
1629878610000|2021-08-25 08:03:30|2799.48|2799.48|2799.7|2799.7|2799.87|2799.87|2799.48|2799.48|0
1629878620000|2021-08-25 08:03:40|2799.87|2799.87|2799.7|2799.7|2799.87|2799.87|2799.7|2799.7|0
1629878630000|2021-08-25 08:03:50|2799.82|2799.82|2799.93|2799.93|2799.93|2799.93|2799.82|2799.82|0
1629878640000|2021-08-25 08:04:00|2799.76|2799.76|2798.22|2798.22|2799.76|2799.76|2798.22|2798.22|0
1629878650000|2021-08-25 08:04:10|2798.62|2798.62|2799.95|2799.95|2799.95|2799.95|2798.62|2798.62|0
1629878660000|2021-08-25 08:04:20|2800.11|2800.11|2801.07|2801.07|2801.07|2801.07|2800.11|2800.11|0
1629878670000|2021-08-25 08:04:30|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|0
1629878680000|2021-08-25 08:04:40|2801.17|2801.17|2801.42|2801.42|2801.46|2801.46|2801.17|2801.17|0
1629878690000|2021-08-25 08:04:50|2801.92|2801.92|2801.83|2801.83|2801.92|2801.92|2801.75|2801.75|0
1629878700000|2021-08-25 08:05:00|2802.21|2802.21|2802.01|2802.01|2802.21|2802.21|2802.01|2802.01|0
1629878710000|2021-08-25 08:05:10|2801.67|2801.67|2800.99|2800.99|2801.71|2801.71|2800.78|2800.78|0
1629878730000|2021-08-25 08:05:30|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|2800.6|0
1629878740000|2021-08-25 08:05:40|2800.71|2800.71|2801.32|2801.32|2801.32|2801.32|2800.65|2800.65|0
1629878750000|2021-08-25 08:05:50|2801.65|2801.65|2801.62|2801.62|2801.65|2801.65|2801.62|2801.62|0
1629878760000|2021-08-25 08:06:00|2801.52|2801.52|2801.18|2801.18|2801.52|2801.52|2801.16|2801.16|0
1629878780000|2021-08-25 08:06:20|2800.68|2800.68|2800.91|2800.91|2800.91|2800.91|2800.62|2800.62|0
1629878790000|2021-08-25 08:06:30|2801.47|2801.47|2801.74|2801.74|2801.74|2801.74|2801.47|2801.47|0
1629878800000|2021-08-25 08:06:40|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|0
1629878810000|2021-08-25 08:06:50|2801.35|2801.35|2801.02|2801.02|2801.35|2801.35|2801.02|2801.02|0
1629878820000|2021-08-25 08:07:00|2801|2801|2801.33|2801.33|2801.5|2801.5|2801|2801|0
1629878830000|2021-08-25 08:07:10|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|2801.5|0
1629878840000|2021-08-25 08:07:20|2801.44|2801.44|2801.48|2801.48|2801.48|2801.48|2801.44|2801.44|0
1629878870000|2021-08-25 08:07:50|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|0
1629878880000|2021-08-25 08:08:00|2801.15|2801.15|2801.15|2801.15|2801.15|2801.15|2800.98|2800.98|0
1629878900000|2021-08-25 08:08:20|2801.23|2801.23|2801.29|2801.29|2801.29|2801.29|2801.23|2801.23|0
1629878910000|2021-08-25 08:08:30|2801.18|2801.18|2801.18|2801.18|2801.18|2801.18|2801.01|2801.01|0
1629878920000|2021-08-25 08:08:40|2801.22|2801.22|2801.32|2801.32|2801.32|2801.32|2801.22|2801.22|0
1629878930000|2021-08-25 08:08:50|2801.71|2801.71|2801.85|2801.85|2801.85|2801.85|2801.71|2801.71|0
1629878940000|2021-08-25 08:09:00|2802.13|2802.13|2802.24|2802.24|2802.47|2802.47|2802.13|2802.13|0
1629878950000|2021-08-25 08:09:10|2802.74|2802.74|2802.83|2802.83|2802.83|2802.83|2802.74|2802.74|0
1629878960000|2021-08-25 08:09:20|2802.77|2802.77|2802.55|2802.55|2802.77|2802.77|2802.55|2802.55|0
1629878970000|2021-08-25 08:09:30|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|0
1629878990000|2021-08-25 08:09:50|2802.58|2802.58|2802.53|2802.53|2802.58|2802.58|2802.53|2802.53|0
1629879000000|2021-08-25 08:10:00|2802.49|2802.49|2802.07|2802.07|2802.49|2802.49|2801.99|2801.99|0
1629879010000|2021-08-25 08:10:10|2802.13|2802.13|2801.46|2801.46|2802.13|2802.13|2801.29|2801.29|0
1629879020000|2021-08-25 08:10:20|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|0
1629879030000|2021-08-25 08:10:30|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|0
1629879040000|2021-08-25 08:10:40|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|2802.16|0
1629879050000|2021-08-25 08:10:50|2802.25|2802.25|2801.18|2801.18|2802.25|2802.25|2801.18|2801.18|0
1629879060000|2021-08-25 08:11:00|2801.2|2801.2|2800.98|2800.98|2801.2|2801.2|2800.97|2800.97|0
1629879070000|2021-08-25 08:11:10|2800.43|2800.43|2800.26|2800.26|2800.43|2800.43|2800.04|2800.04|0
1629879080000|2021-08-25 08:11:20|2800.32|2800.32|2800.36|2800.36|2800.36|2800.36|2800.32|2800.32|0
1629879090000|2021-08-25 08:11:30|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|2800.19|0
1629879100000|2021-08-25 08:11:40|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1629879110000|2021-08-25 08:11:50|2799.88|2799.88|2799.94|2799.94|2799.94|2799.94|2799.88|2799.88|0
1629879120000|2021-08-25 08:12:00|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|2800.1|0
1629879130000|2021-08-25 08:12:10|2800.15|2800.15|2800.19|2800.19|2800.19|2800.19|2800.15|2800.15|0
1629879140000|2021-08-25 08:12:20|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|2800.15|0
1629879150000|2021-08-25 08:12:30|2800.13|2800.13|2800.12|2800.12|2800.13|2800.13|2800.12|2800.12|0
1629879160000|2021-08-25 08:12:40|2800.29|2800.29|2800.52|2800.52|2800.85|2800.85|2800.29|2800.29|0
1629879170000|2021-08-25 08:12:50|2800.57|2800.57|2800.74|2800.74|2800.74|2800.74|2800.57|2800.57|0
1629879180000|2021-08-25 08:13:00|2800.86|2800.86|2801.43|2801.43|2801.43|2801.43|2800.86|2800.86|0
1629879190000|2021-08-25 08:13:10|2801.44|2801.44|2801.77|2801.77|2801.77|2801.77|2801.43|2801.43|0
1629879200000|2021-08-25 08:13:20|2801.72|2801.72|2801.19|2801.19|2801.72|2801.72|2801.19|2801.19|0
1629879210000|2021-08-25 08:13:30|2801.2|2801.2|2801.35|2801.35|2801.4|2801.4|2801.2|2801.2|0
1629879220000|2021-08-25 08:13:40|2801.52|2801.52|2801.41|2801.41|2801.52|2801.52|2801.35|2801.35|0
1629879230000|2021-08-25 08:13:50|2801.57|2801.57|2801.46|2801.46|2801.57|2801.57|2801.46|2801.46|0
1629879240000|2021-08-25 08:14:00|2801.38|2801.38|2801.6|2801.6|2801.6|2801.6|2801.38|2801.38|0
1629879270000|2021-08-25 08:14:30|2801.94|2801.94|2802.03|2802.03|2802.03|2802.03|2801.94|2801.94|0
1629879290000|2021-08-25 08:14:50|2802.07|2802.07|2802.4|2802.4|2802.4|2802.4|2802.07|2802.07|0
1629879300000|2021-08-25 08:15:00|2802.44|2802.44|2802.8|2802.8|2802.8|2802.8|2802.44|2802.44|0
1629879310000|2021-08-25 08:15:10|2802.96|2802.96|2802.37|2802.37|2802.96|2802.96|2802.37|2802.37|0
1629879330000|2021-08-25 08:15:30|2802.35|2802.35|2801.72|2801.72|2802.35|2802.35|2801.59|2801.59|0
1629879340000|2021-08-25 08:15:40|2801.66|2801.66|2801.44|2801.44|2801.66|2801.66|2801.44|2801.44|0
1629879350000|2021-08-25 08:15:50|2801.11|2801.11|2801.06|2801.06|2801.11|2801.11|2801.06|2801.06|0
1629879360000|2021-08-25 08:16:00|2800.97|2800.97|2800.8|2800.8|2800.97|2800.97|2800.8|2800.8|0
1629879380000|2021-08-25 08:16:20|2800.97|2800.97|2800.18|2800.18|2800.97|2800.97|2800.18|2800.18|0
1629879390000|2021-08-25 08:16:30|2800.26|2800.26|2800.48|2800.48|2800.48|2800.48|2800.26|2800.26|0
1629879400000|2021-08-25 08:16:40|2800.32|2800.32|2800.73|2800.73|2800.73|2800.73|2800.32|2800.32|0
1629879420000|2021-08-25 08:17:00|2801.09|2801.09|2801.18|2801.18|2801.18|2801.18|2801.09|2801.09|0
1629879430000|2021-08-25 08:17:10|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|2801.46|0
1629879440000|2021-08-25 08:17:20|2801.5|2801.5|2801.4|2801.4|2801.5|2801.5|2801.34|2801.34|0
1629879460000|2021-08-25 08:17:40|2800.9|2800.9|2801.01|2801.01|2801.06|2801.06|2800.9|2800.9|0
1629879470000|2021-08-25 08:17:50|2801|2801|2801|2801|2801|2801|2801|2801|0
1629879480000|2021-08-25 08:18:00|2801.11|2801.11|2801.27|2801.27|2801.27|2801.27|2800.78|2800.78|0
1629879490000|2021-08-25 08:18:10|2801.48|2801.48|2801.29|2801.29|2801.52|2801.52|2801.29|2801.29|0
1629879520000|2021-08-25 08:18:40|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|2801.13|0
1629879530000|2021-08-25 08:18:50|2802.24|2802.24|2803.04|2803.04|2803.04|2803.04|2802.24|2802.24|0
1629879540000|2021-08-25 08:19:00|2803.05|2803.05|2803.14|2803.14|2803.14|2803.14|2803.05|2803.05|0
1629879550000|2021-08-25 08:19:10|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|0
1629879570000|2021-08-25 08:19:30|2803.8|2803.8|2803.81|2803.81|2803.81|2803.81|2803.78|2803.78|0
1629879580000|2021-08-25 08:19:40|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|2803.73|0
1629879600000|2021-08-25 08:20:00|2803.72|2803.72|2802.8|2802.8|2803.72|2803.72|2802.8|2802.8|0
1629879620000|2021-08-25 08:20:20|2802.3|2802.3|2801.8|2801.8|2802.3|2802.3|2801.8|2801.8|0
1629879640000|2021-08-25 08:20:40|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|2801.97|0
1629879650000|2021-08-25 08:20:50|2802.8|2802.8|2802.3|2802.3|2802.8|2802.8|2802.3|2802.3|0
1629879670000|2021-08-25 08:21:10|2802.13|2802.13|2802|2802|2802.13|2802.13|2801.99|2801.99|0
1629879680000|2021-08-25 08:21:20|2801.84|2801.84|2801.7|2801.7|2801.84|2801.84|2801.67|2801.67|0
1629879690000|2021-08-25 08:21:30|2801.66|2801.66|2800.94|2800.94|2801.66|2801.66|2800.94|2800.94|0
1629879700000|2021-08-25 08:21:40|2800.77|2800.77|2801.38|2801.38|2801.44|2801.44|2800.77|2800.77|0
1629879710000|2021-08-25 08:21:50|2801.44|2801.44|2802.22|2802.22|2802.22|2802.22|2801.44|2801.44|0
1629879720000|2021-08-25 08:22:00|2802.27|2802.27|2802.01|2802.01|2802.4|2802.4|2802.01|2802.01|0
1629879740000|2021-08-25 08:22:20|2802.18|2802.18|2802.24|2802.24|2802.26|2802.26|2802.18|2802.18|0
1629879750000|2021-08-25 08:22:30|2802.26|2802.26|2801.93|2801.93|2802.26|2802.26|2801.93|2801.93|0
1629879760000|2021-08-25 08:22:40|2802.09|2802.09|2801.76|2801.76|2802.09|2802.09|2801.76|2801.76|0
1629879770000|2021-08-25 08:22:50|2801.78|2801.78|2802.25|2802.25|2802.25|2802.25|2801.78|2801.78|0
1629879780000|2021-08-25 08:23:00|2802.42|2802.42|2802.86|2802.86|2802.92|2802.92|2802.42|2802.42|0
1629879790000|2021-08-25 08:23:10|2803.79|2803.79|2803.67|2803.67|2803.84|2803.84|2803.32|2803.32|0
1629879810000|2021-08-25 08:23:30|2803.55|2803.55|2803.34|2803.34|2803.55|2803.55|2803.34|2803.34|0
1629879820000|2021-08-25 08:23:40|2803.51|2803.51|2803.35|2803.35|2803.51|2803.51|2803.35|2803.35|0
1629879830000|2021-08-25 08:23:50|2803.46|2803.46|2803.2|2803.2|2803.46|2803.46|2802.77|2802.77|0
1629879840000|2021-08-25 08:24:00|2803.98|2803.98|2804.04|2804.04|2804.04|2804.04|2803.98|2803.98|0
1629879850000|2021-08-25 08:24:10|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|0
1629879860000|2021-08-25 08:24:20|2804.42|2804.42|2804.46|2804.46|2804.46|2804.46|2804.42|2804.42|0
1629879870000|2021-08-25 08:24:30|2804.8|2804.8|2804.69|2804.69|2804.8|2804.8|2804.69|2804.69|0
1629879880000|2021-08-25 08:24:40|2804.53|2804.53|2804.86|2804.86|2804.86|2804.86|2804.53|2804.53|0
1629879890000|2021-08-25 08:24:50|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|0
1629879900000|2021-08-25 08:25:00|2805.77|2805.77|2805.66|2805.66|2805.94|2805.94|2805.6|2805.6|0
1629879910000|2021-08-25 08:25:10|2805.33|2805.33|2805.16|2805.16|2805.33|2805.33|2805.16|2805.16|0
1629879920000|2021-08-25 08:25:20|2805.12|2805.12|2804.87|2804.87|2805.12|2805.12|2804.87|2804.87|0
1629879930000|2021-08-25 08:25:30|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|0
1629879940000|2021-08-25 08:25:40|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|2804.88|0
1629879950000|2021-08-25 08:25:50|2804.96|2804.96|2805.05|2805.05|2805.05|2805.05|2804.96|2804.96|0
1629879960000|2021-08-25 08:26:00|2804.88|2804.88|2805.12|2805.12|2805.18|2805.18|2804.72|2804.72|0
1629879970000|2021-08-25 08:26:10|2805.08|2805.08|2805.18|2805.18|2805.18|2805.18|2805.04|2805.04|0
1629879980000|2021-08-25 08:26:20|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.15|2805.15|0
1629879990000|2021-08-25 08:26:30|2805.22|2805.22|2805.28|2805.28|2805.36|2805.36|2805.22|2805.22|0
1629880000000|2021-08-25 08:26:40|2805.67|2805.67|2805.84|2805.84|2805.84|2805.84|2805.67|2805.67|0
1629880010000|2021-08-25 08:26:50|2805.51|2805.51|2805.81|2805.81|2805.81|2805.81|2805.34|2805.34|0
1629880020000|2021-08-25 08:27:00|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1629880030000|2021-08-25 08:27:10|2805.83|2805.83|2805.44|2805.44|2805.83|2805.83|2805.44|2805.44|0
1629880040000|2021-08-25 08:27:20|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|2805.27|0
1629880070000|2021-08-25 08:27:50|2805.19|2805.19|2804.24|2804.24|2805.19|2805.19|2804.24|2804.24|0
1629880080000|2021-08-25 08:28:00|2804.29|2804.29|2804.22|2804.22|2804.29|2804.29|2804.18|2804.18|0
1629880090000|2021-08-25 08:28:10|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|2804.17|0
1629880110000|2021-08-25 08:28:30|2804.15|2804.15|2803.86|2803.86|2804.15|2804.15|2803.86|2803.86|0
1629880120000|2021-08-25 08:28:40|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|0
1629880130000|2021-08-25 08:28:50|2803.77|2803.77|2803.69|2803.69|2803.77|2803.77|2803.48|2803.48|0
1629880150000|2021-08-25 08:29:10|2803.95|2803.95|2804|2804|2804|2804|2803.95|2803.95|0
1629880160000|2021-08-25 08:29:20|2804.5|2804.5|2804.89|2804.89|2804.89|2804.89|2804.5|2804.5|0
1629880170000|2021-08-25 08:29:30|2804.56|2804.56|2804.71|2804.71|2805.18|2805.18|2804.56|2804.56|0
1629880180000|2021-08-25 08:29:40|2804.54|2804.54|2804.38|2804.38|2804.54|2804.54|2804.38|2804.38|0
1629880190000|2021-08-25 08:29:50|2804.46|2804.46|2805.16|2805.16|2805.16|2805.16|2804.46|2804.46|0
1629880200000|2021-08-25 08:30:00|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1629880220000|2021-08-25 08:30:20|2805.31|2805.31|2805.85|2805.85|2805.85|2805.85|2805.31|2805.31|0
1629880230000|2021-08-25 08:30:30|2805.51|2805.51|2805.42|2805.42|2805.51|2805.51|2805.26|2805.26|0
1629880240000|2021-08-25 08:30:40|2805.44|2805.44|2805.53|2805.53|2805.64|2805.64|2805.44|2805.44|0
1629880250000|2021-08-25 08:30:50|2805.47|2805.47|2805.4|2805.4|2805.47|2805.47|2805.4|2805.4|0
1629880260000|2021-08-25 08:31:00|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.44|2805.44|0
1629880270000|2021-08-25 08:31:10|2805.16|2805.16|2805.34|2805.34|2805.34|2805.34|2805.16|2805.16|0
1629880280000|2021-08-25 08:31:20|2805.17|2805.17|2805.4|2805.4|2805.4|2805.4|2805.17|2805.17|0
1629880290000|2021-08-25 08:31:30|2805.23|2805.23|2805.07|2805.07|2805.23|2805.23|2805.07|2805.07|0
1629880320000|2021-08-25 08:32:00|2805.05|2805.05|2805.21|2805.21|2805.21|2805.21|2805.05|2805.05|0
1629880330000|2021-08-25 08:32:10|2805.38|2805.38|2805.54|2805.54|2805.54|2805.54|2805.38|2805.38|0
1629880340000|2021-08-25 08:32:20|2805.38|2805.38|2805.29|2805.29|2805.38|2805.38|2805.29|2805.29|0
1629880350000|2021-08-25 08:32:30|2804.8|2804.8|2803.93|2803.93|2804.8|2804.8|2803.93|2803.93|0
1629880370000|2021-08-25 08:32:50|2803.89|2803.89|2803.14|2803.14|2803.89|2803.89|2803.14|2803.14|0
1629880380000|2021-08-25 08:33:00|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1629880390000|2021-08-25 08:33:10|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|0
1629880420000|2021-08-25 08:33:40|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|2803.53|0
1629880430000|2021-08-25 08:33:50|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1629880440000|2021-08-25 08:34:00|2803.14|2803.14|2803.03|2803.03|2803.14|2803.14|2803.03|2803.03|0
1629880450000|2021-08-25 08:34:10|2802.99|2802.99|2802.1|2802.1|2802.99|2802.99|2802.1|2802.1|0
1629880460000|2021-08-25 08:34:20|2801.99|2801.99|2801.74|2801.74|2801.99|2801.99|2801.74|2801.74|0
1629880470000|2021-08-25 08:34:30|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1629880480000|2021-08-25 08:34:40|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|2801.53|0
1629880490000|2021-08-25 08:34:50|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|2801.48|0
1629880500000|2021-08-25 08:35:00|2801.13|2801.13|2801.46|2801.46|2801.46|2801.46|2801.13|2801.13|0
1629880510000|2021-08-25 08:35:10|2801.86|2801.86|2802.35|2802.35|2802.35|2802.35|2801.84|2801.84|0
1629880520000|2021-08-25 08:35:20|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1629880530000|2021-08-25 08:35:30|2801.93|2801.93|2801.91|2801.91|2801.93|2801.93|2801.91|2801.91|0
1629880540000|2021-08-25 08:35:40|2801.88|2801.88|2801.66|2801.66|2801.88|2801.88|2801.66|2801.66|0
1629880550000|2021-08-25 08:35:50|2801.49|2801.49|2800.78|2800.78|2801.49|2801.49|2800.78|2800.78|0
1629880560000|2021-08-25 08:36:00|2800.82|2800.82|2801.35|2801.35|2801.35|2801.35|2800.78|2800.78|0
1629880570000|2021-08-25 08:36:10|2801.39|2801.39|2801|2801|2801.39|2801.39|2801|2801|0
1629880630000|2021-08-25 08:37:10|2801.83|2801.83|2801.5|2801.5|2801.83|2801.83|2801.5|2801.5|0
1629880640000|2021-08-25 08:37:20|2801.46|2801.46|2801|2801|2801.46|2801.46|2801|2801|0
1629880650000|2021-08-25 08:37:30|2800.94|2800.94|2800.59|2800.59|2800.94|2800.94|2800.59|2800.59|0
1629880660000|2021-08-25 08:37:40|2800.48|2800.48|2799.99|2799.99|2800.48|2800.48|2799.99|2799.99|0
1629880670000|2021-08-25 08:37:50|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|2800.16|0
1629880680000|2021-08-25 08:38:00|2800.1|2800.1|2799.34|2799.34|2800.1|2800.1|2799.34|2799.34|0
1629880700000|2021-08-25 08:38:20|2799.32|2799.32|2799.43|2799.43|2799.65|2799.65|2798.94|2798.94|0
1629880710000|2021-08-25 08:38:30|2798.64|2798.64|2798.53|2798.53|2798.64|2798.64|2798.53|2798.53|0
1629880720000|2021-08-25 08:38:40|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|0
1629880730000|2021-08-25 08:38:50|2798.25|2798.25|2798.21|2798.21|2798.25|2798.25|2798.21|2798.21|0
1629880740000|2021-08-25 08:39:00|2798.87|2798.87|2799.4|2799.4|2799.4|2799.4|2798.87|2798.87|0
1629880750000|2021-08-25 08:39:10|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|2799.91|0
1629880760000|2021-08-25 08:39:20|2799.95|2799.95|2800.43|2800.43|2800.43|2800.43|2799.95|2799.95|0
1629880770000|2021-08-25 08:39:30|2800.9|2800.9|2800.4|2800.4|2800.9|2800.9|2800.4|2800.4|0
1629880780000|2021-08-25 08:39:40|2800.23|2800.23|2800.17|2800.17|2800.23|2800.23|2800.14|2800.14|0
1629880800000|2021-08-25 08:40:00|2799.67|2799.67|2800.34|2800.34|2800.34|2800.34|2799.67|2799.67|0
1629880810000|2021-08-25 08:40:10|2800.51|2800.51|2800.68|2800.68|2800.68|2800.68|2800.51|2800.51|0
1629880830000|2021-08-25 08:40:30|2800.72|2800.72|2801.61|2801.61|2801.61|2801.61|2800.72|2800.72|0
1629880840000|2021-08-25 08:40:40|2801.56|2801.56|2801.54|2801.54|2801.56|2801.56|2801.5|2801.5|0
1629880850000|2021-08-25 08:40:50|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|2801.57|0
1629880860000|2021-08-25 08:41:00|2801.65|2801.65|2801.61|2801.61|2801.65|2801.65|2801.61|2801.61|0
1629880870000|2021-08-25 08:41:10|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|2801.72|0
1629880880000|2021-08-25 08:41:20|2801.74|2801.74|2801.83|2801.83|2801.83|2801.83|2801.74|2801.74|0
1629880890000|2021-08-25 08:41:30|2801.71|2801.71|2801.88|2801.88|2801.92|2801.92|2801.71|2801.71|0
1629880900000|2021-08-25 08:41:40|2802.58|2802.58|2802.66|2802.66|2802.68|2802.68|2802.58|2802.58|0
1629880920000|2021-08-25 08:42:00|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|0
1629880930000|2021-08-25 08:42:10|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1629880940000|2021-08-25 08:42:20|2802.85|2802.85|2803.31|2803.31|2803.31|2803.31|2802.85|2802.85|0
1629880950000|2021-08-25 08:42:30|2803.34|2803.34|2803.74|2803.74|2803.83|2803.83|2803.34|2803.34|0
1629880970000|2021-08-25 08:42:50|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1629880980000|2021-08-25 08:43:00|2803.75|2803.75|2804.62|2804.62|2804.62|2804.62|2803.75|2803.75|0
1629881010000|2021-08-25 08:43:30|2804.34|2804.34|2804.12|2804.12|2804.34|2804.34|2804.01|2804.01|0
1629881020000|2021-08-25 08:43:40|2803.9|2803.9|2803.86|2803.86|2803.9|2803.9|2803.86|2803.86|0
1629881040000|2021-08-25 08:44:00|2803.8|2803.8|2803.8|2803.8|2803.8|2803.8|2803.8|2803.8|0
1629881050000|2021-08-25 08:44:10|2803.85|2803.85|2803.85|2803.85|2803.85|2803.85|2803.85|2803.85|0
1629881070000|2021-08-25 08:44:30|2803.91|2803.91|2804.03|2804.03|2804.03|2804.03|2803.89|2803.89|0
1629881090000|2021-08-25 08:44:50|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|2803.97|0
1629881100000|2021-08-25 08:45:00|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|0
1629881120000|2021-08-25 08:45:20|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|2803.68|0
1629881130000|2021-08-25 08:45:30|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|0
1629881140000|2021-08-25 08:45:40|2803.5|2803.5|2803.5|2803.5|2803.5|2803.5|2803.5|2803.5|0
1629881160000|2021-08-25 08:46:00|2803.39|2803.39|2803.46|2803.46|2803.56|2803.56|2802.96|2802.96|0
1629881170000|2021-08-25 08:46:10|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|2803.79|0
1629881180000|2021-08-25 08:46:20|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1629881190000|2021-08-25 08:46:30|2803.84|2803.84|2803.44|2803.44|2803.84|2803.84|2803.44|2803.44|0
1629881200000|2021-08-25 08:46:40|2803.43|2803.43|2802.98|2802.98|2803.44|2803.44|2802.98|2802.98|0
1629881210000|2021-08-25 08:46:50|2802.96|2802.96|2802.95|2802.95|2802.96|2802.96|2802.95|2802.95|0
1629881230000|2021-08-25 08:47:10|2802.78|2802.78|2803.01|2803.01|2803.01|2803.01|2802.78|2802.78|0
1629881280000|2021-08-25 08:48:00|2802.56|2802.56|2802.62|2802.62|2802.62|2802.62|2802.23|2802.23|0
1629881290000|2021-08-25 08:48:10|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|2802.46|0
1629881300000|2021-08-25 08:48:20|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|2802.42|0
1629881320000|2021-08-25 08:48:40|2802.36|2802.36|2802.15|2802.15|2802.36|2802.36|2802.15|2802.15|0
1629881330000|2021-08-25 08:48:50|2801.92|2801.92|2801.66|2801.66|2801.92|2801.92|2801.61|2801.61|0
1629881340000|2021-08-25 08:49:00|2801.83|2801.83|2801.99|2801.99|2801.99|2801.99|2801.83|2801.83|0
1629881350000|2021-08-25 08:49:10|2801.94|2801.94|2801.55|2801.55|2801.94|2801.94|2801.55|2801.55|0
1629881360000|2021-08-25 08:49:20|2801.53|2801.53|2801.15|2801.15|2801.53|2801.53|2801.15|2801.15|0
1629881370000|2021-08-25 08:49:30|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|2801.2|0
1629881380000|2021-08-25 08:49:40|2801.32|2801.32|2801.2|2801.2|2801.32|2801.32|2801.2|2801.2|0
1629881400000|2021-08-25 08:50:00|2801.04|2801.04|2800.92|2800.92|2801.2|2801.2|2800.87|2800.87|0
1629881420000|2021-08-25 08:50:20|2801.42|2801.42|2802.02|2802.02|2802.59|2802.59|2801.42|2801.42|0
1629881430000|2021-08-25 08:50:30|2802.04|2802.04|2802.19|2802.19|2802.19|2802.19|2802.04|2802.04|0
1629881440000|2021-08-25 08:50:40|2802.02|2802.02|2801.96|2801.96|2802.02|2802.02|2801.96|2801.96|0
1629881450000|2021-08-25 08:50:50|2802.13|2802.13|2802.11|2802.11|2802.13|2802.13|2802.11|2802.11|0
1629881460000|2021-08-25 08:51:00|2802.17|2802.17|2802.19|2802.19|2802.19|2802.19|2802.15|2802.15|0
1629881470000|2021-08-25 08:51:10|2802.15|2802.15|2801.65|2801.65|2802.15|2802.15|2801.65|2801.65|0
1629881480000|2021-08-25 08:51:20|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|0
1629881490000|2021-08-25 08:51:30|2801.65|2801.65|2801.7|2801.7|2801.7|2801.7|2801.65|2801.65|0
1629881500000|2021-08-25 08:51:40|2801.81|2801.81|2801.86|2801.86|2801.86|2801.86|2801.81|2801.81|0
1629881510000|2021-08-25 08:51:50|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|2801.71|0
1629881520000|2021-08-25 08:52:00|2801.65|2801.65|2801.54|2801.54|2801.65|2801.65|2801.54|2801.54|0
1629881530000|2021-08-25 08:52:10|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|2801.38|0
1629881550000|2021-08-25 08:52:30|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|2801.34|0
1629881560000|2021-08-25 08:52:40|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1629881570000|2021-08-25 08:52:50|2801.13|2801.13|2801.07|2801.07|2801.13|2801.13|2801.07|2801.07|0
1629881580000|2021-08-25 08:53:00|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|0
1629881590000|2021-08-25 08:53:10|2801.24|2801.24|2801.18|2801.18|2801.24|2801.24|2801.07|2801.07|0
1629881600000|2021-08-25 08:53:20|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|0
1629881610000|2021-08-25 08:53:30|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|2801.1|0
1629881620000|2021-08-25 08:53:40|2800.99|2800.99|2800.93|2800.93|2800.99|2800.99|2800.93|2800.93|0
1629881640000|2021-08-25 08:54:00|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|2800.99|0
1629881650000|2021-08-25 08:54:10|2801.16|2801.16|2801.66|2801.66|2801.77|2801.77|2801.16|2801.16|0
1629881670000|2021-08-25 08:54:30|2801.6|2801.6|2801.49|2801.49|2801.66|2801.66|2801.49|2801.49|0
1629881680000|2021-08-25 08:54:40|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|2801.54|0
1629881690000|2021-08-25 08:54:50|2801.59|2801.59|2801.64|2801.64|2801.64|2801.64|2801.59|2801.59|0
1629881710000|2021-08-25 08:55:10|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1629881720000|2021-08-25 08:55:20|2801.54|2801.54|2801.42|2801.42|2801.54|2801.54|2801.42|2801.42|0
1629881730000|2021-08-25 08:55:30|2801.37|2801.37|2801.25|2801.25|2801.37|2801.37|2801.25|2801.25|0
1629881740000|2021-08-25 08:55:40|2801.2|2801.2|2801.36|2801.36|2801.36|2801.36|2801.2|2801.2|0
1629881750000|2021-08-25 08:55:50|2801.14|2801.14|2800.93|2800.93|2801.14|2801.14|2800.93|2800.93|0
1629881760000|2021-08-25 08:56:00|2800.99|2800.99|2801.1|2801.1|2801.1|2801.1|2800.99|2800.99|0
1629881770000|2021-08-25 08:56:10|2801.04|2801.04|2800.15|2800.15|2801.04|2801.04|2799.82|2799.82|0
1629881780000|2021-08-25 08:56:20|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|2800.11|0
1629881790000|2021-08-25 08:56:30|2800.13|2800.13|2799.88|2799.88|2800.13|2800.13|2799.88|2799.88|0
1629881800000|2021-08-25 08:56:40|2799.9|2799.9|2799.73|2799.73|2799.9|2799.9|2799.73|2799.73|0
1629881810000|2021-08-25 08:56:50|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|2799.69|0
1629881820000|2021-08-25 08:57:00|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|0
1629881830000|2021-08-25 08:57:10|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|2799.37|0
1629881840000|2021-08-25 08:57:20|2799.2|2799.2|2799.14|2799.14|2799.26|2799.26|2799.14|2799.14|0
1629881850000|2021-08-25 08:57:30|2799.03|2799.03|2798.93|2798.93|2799.03|2799.03|2798.86|2798.86|0
1629881860000|2021-08-25 08:57:40|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|2798.85|0
1629881870000|2021-08-25 08:57:50|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|2799.01|0
1629881900000|2021-08-25 08:58:20|2798.74|2798.74|2798.64|2798.64|2798.74|2798.74|2798.64|2798.64|0
1629881920000|2021-08-25 08:58:40|2798.69|2798.69|2798.43|2798.43|2798.69|2798.69|2798.43|2798.43|0
1629881930000|2021-08-25 08:58:50|2798.39|2798.39|2798.28|2798.28|2798.39|2798.39|2798.28|2798.28|0
1629881940000|2021-08-25 08:59:00|2798|2798|2798.45|2798.45|2798.45|2798.45|2798|2798|0
1629881950000|2021-08-25 08:59:10|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|2798.73|0
1629881960000|2021-08-25 08:59:20|2798.77|2798.77|2799.43|2799.43|2799.48|2799.48|2798.77|2798.77|0
1629881970000|2021-08-25 08:59:30|2799.47|2799.47|2799.18|2799.18|2799.51|2799.51|2799.18|2799.18|0
1629881980000|2021-08-25 08:59:40|2799.01|2799.01|2799.05|2799.05|2799.05|2799.05|2799.01|2799.01|0
1629882010000|2021-08-25 09:00:10|2799.01|2799.01|2798.34|2798.34|2799.18|2799.18|2798.17|2798.17|0
1629882020000|2021-08-25 09:00:20|2798.51|2798.51|2798.34|2798.34|2798.51|2798.51|2798.34|2798.34|0
1629882040000|2021-08-25 09:00:40|2797.95|2797.95|2797.74|2797.74|2797.95|2797.95|2797.74|2797.74|0
1629882060000|2021-08-25 09:01:00|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|2798.24|0
1629882070000|2021-08-25 09:01:10|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1629882080000|2021-08-25 09:01:20|2798.55|2798.55|2798.66|2798.66|2798.66|2798.66|2798.55|2798.55|0
1629882090000|2021-08-25 09:01:30|2799.05|2799.05|2799.56|2799.56|2799.56|2799.56|2798.93|2798.93|0
1629882110000|2021-08-25 09:01:50|2799.63|2799.63|2799.74|2799.74|2799.74|2799.74|2799.63|2799.63|0
1629882120000|2021-08-25 09:02:00|2800.24|2800.24|2800.32|2800.32|2800.32|2800.32|2800.24|2800.24|0
1629882130000|2021-08-25 09:02:10|2800.54|2800.54|2800.49|2800.49|2800.54|2800.54|2800.49|2800.49|0
1629882140000|2021-08-25 09:02:20|2800.27|2800.27|2800.29|2800.29|2800.29|2800.29|2800.27|2800.27|0
1629882150000|2021-08-25 09:02:30|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1629882160000|2021-08-25 09:02:40|2800.16|2800.16|2799.92|2799.92|2800.16|2800.16|2799.92|2799.92|0
1629882180000|2021-08-25 09:03:00|2799.87|2799.87|2799.28|2799.28|2799.87|2799.87|2799.28|2799.28|0
1629882190000|2021-08-25 09:03:10|2799.62|2799.62|2799.73|2799.73|2799.89|2799.89|2799.62|2799.62|0
1629882210000|2021-08-25 09:03:30|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1629882220000|2021-08-25 09:03:40|2799.44|2799.44|2799.38|2799.38|2799.44|2799.44|2799.38|2799.38|0
1629882250000|2021-08-25 09:04:10|2799.42|2799.42|2799.4|2799.4|2799.42|2799.42|2799.4|2799.4|0
1629882260000|2021-08-25 09:04:20|2799.73|2799.73|2800.03|2800.03|2800.03|2800.03|2799.73|2799.73|0
1629882270000|2021-08-25 09:04:30|2799.86|2799.86|2799.86|2799.86|2799.88|2799.88|2799.86|2799.86|0
1629882280000|2021-08-25 09:04:40|2800.32|2800.32|2800.36|2800.36|2800.36|2800.36|2800.24|2800.24|0
1629882290000|2021-08-25 09:04:50|2800.58|2800.58|2800.53|2800.53|2800.58|2800.58|2800.53|2800.53|0
1629882300000|2021-08-25 09:05:00|2800.18|2800.18|2800.13|2800.13|2800.18|2800.18|2800.13|2800.13|0
1629882310000|2021-08-25 09:05:10|2800.18|2800.18|2800.61|2800.61|2800.78|2800.78|2800.18|2800.18|0
1629882320000|2021-08-25 09:05:20|2800.72|2800.72|2800.39|2800.39|2800.78|2800.78|2800.39|2800.39|0
1629882360000|2021-08-25 09:06:00|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|2800.72|0
1629882370000|2021-08-25 09:06:10|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1629882390000|2021-08-25 09:06:30|2801.22|2801.22|2800.89|2800.89|2801.22|2801.22|2800.55|2800.55|0
1629882400000|2021-08-25 09:06:40|2800.72|2800.72|2800.66|2800.66|2800.72|2800.72|2800.66|2800.66|0
1629882410000|2021-08-25 09:06:50|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|0
1629882420000|2021-08-25 09:07:00|2801|2801|2800.94|2800.94|2801|2801|2800.94|2800.94|0
1629882470000|2021-08-25 09:07:50|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|0
1629882480000|2021-08-25 09:08:00|2800.67|2800.67|2799.72|2799.72|2800.67|2800.67|2799.6|2799.6|0
1629882490000|2021-08-25 09:08:10|2799.76|2799.76|2799.8|2799.8|2799.8|2799.8|2799.76|2799.76|0
1629882510000|2021-08-25 09:08:30|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|2799.96|0
1629882520000|2021-08-25 09:08:40|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|2800.13|0
1629882540000|2021-08-25 09:09:00|2800.24|2800.24|2800.46|2800.46|2800.79|2800.79|2800.13|2800.13|0
1629882570000|2021-08-25 09:09:30|2800.57|2800.57|2800.89|2800.89|2800.89|2800.89|2800.57|2800.57|0
1629882580000|2021-08-25 09:09:40|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|2800.84|0
1629882600000|2021-08-25 09:10:00|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|0
1629882610000|2021-08-25 09:10:10|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|2801.36|0
1629882620000|2021-08-25 09:10:20|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|2801.32|0
1629882640000|2021-08-25 09:10:40|2801.28|2801.28|2801.28|2801.28|2801.28|2801.28|2801.28|2801.28|0
1629882670000|2021-08-25 09:11:10|2801.45|2801.45|2801.51|2801.51|2801.51|2801.51|2801.45|2801.45|0
1629882710000|2021-08-25 09:11:50|2801.55|2801.55|2801.75|2801.75|2801.92|2801.92|2801.55|2801.55|0
1629882720000|2021-08-25 09:12:00|2801.59|2801.59|2801.93|2801.93|2801.93|2801.93|2801.55|2801.55|0
1629882730000|2021-08-25 09:12:10|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|2802.1|0
1629882750000|2021-08-25 09:12:30|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|2801.99|0
1629882760000|2021-08-25 09:12:40|2802|2802|2802|2802|2802|2802|2802|2802|0
1629882770000|2021-08-25 09:12:50|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|2802.09|0
1629882780000|2021-08-25 09:13:00|2801.92|2801.92|2801.84|2801.84|2801.94|2801.94|2801.84|2801.84|0
1629882790000|2021-08-25 09:13:10|2801.73|2801.73|2801.55|2801.55|2801.73|2801.73|2801.55|2801.55|0
1629882800000|2021-08-25 09:13:20|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|2801.6|0
1629882810000|2021-08-25 09:13:30|2801.64|2801.64|2801.75|2801.75|2801.79|2801.79|2801.64|2801.64|0
1629882840000|2021-08-25 09:14:00|2801.77|2801.77|2801.65|2801.65|2801.77|2801.77|2801.65|2801.65|0
1629882850000|2021-08-25 09:14:10|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|2801.7|0
1629882860000|2021-08-25 09:14:20|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|2801.59|0
1629882880000|2021-08-25 09:14:40|2801.87|2801.87|2802.29|2802.29|2802.29|2802.29|2801.87|2801.87|0
1629882890000|2021-08-25 09:14:50|2802.46|2802.46|2803.23|2803.23|2803.23|2803.23|2802.46|2802.46|0
1629882900000|2021-08-25 09:15:00|2803.39|2803.39|2803.17|2803.17|2803.39|2803.39|2803.17|2803.17|0
1629882910000|2021-08-25 09:15:10|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1629882920000|2021-08-25 09:15:20|2803.33|2803.33|2803.16|2803.16|2803.33|2803.33|2803.16|2803.16|0
1629882930000|2021-08-25 09:15:30|2803.49|2803.49|2803.38|2803.38|2803.49|2803.49|2803.33|2803.33|0
1629882940000|2021-08-25 09:15:40|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|0
1629882970000|2021-08-25 09:16:10|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|0
1629882980000|2021-08-25 09:16:20|2803.99|2803.99|2804.04|2804.04|2804.04|2804.04|2803.99|2803.99|0
1629882990000|2021-08-25 09:16:30|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|0
1629883000000|2021-08-25 09:16:40|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|0
1629883010000|2021-08-25 09:16:50|2803.59|2803.59|2803.42|2803.42|2803.59|2803.59|2803.42|2803.42|0
1629883020000|2021-08-25 09:17:00|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1629883030000|2021-08-25 09:17:10|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|0
1629883040000|2021-08-25 09:17:20|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|2803.43|0
1629883060000|2021-08-25 09:17:40|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1629883070000|2021-08-25 09:17:50|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|2803.32|0
1629883080000|2021-08-25 09:18:00|2803.27|2803.27|2803.1|2803.1|2803.31|2803.31|2803.1|2803.1|0
1629883090000|2021-08-25 09:18:10|2803.14|2803.14|2803.36|2803.36|2803.36|2803.36|2803.14|2803.14|0
1629883100000|2021-08-25 09:18:20|2803.53|2803.53|2803.61|2803.61|2803.61|2803.61|2803.53|2803.53|0
1629883110000|2021-08-25 09:18:30|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|2803.44|0
1629883140000|2021-08-25 09:19:00|2803.51|2803.51|2803.45|2803.45|2803.62|2803.62|2803.45|2803.45|0
1629883150000|2021-08-25 09:19:10|2803.41|2803.41|2803.13|2803.13|2803.41|2803.41|2803.13|2803.13|0
1629883160000|2021-08-25 09:19:20|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|2803.24|0
1629883170000|2021-08-25 09:19:30|2803.08|2803.08|2803.06|2803.06|2803.08|2803.08|2803.02|2803.02|0
1629883190000|2021-08-25 09:19:50|2803.08|2803.08|2802.92|2802.92|2803.09|2803.09|2802.92|2802.92|0
1629883220000|2021-08-25 09:20:20|2803|2803|2802.98|2802.98|2803|2803|2802.94|2802.94|0
1629883260000|2021-08-25 09:21:00|2803.15|2803.15|2802.98|2802.98|2803.15|2803.15|2802.98|2802.98|0
1629883270000|2021-08-25 09:21:10|2803.09|2803.09|2802.93|2802.93|2803.09|2803.09|2802.93|2802.93|0
1629883300000|2021-08-25 09:21:40|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|2802.82|0
1629883310000|2021-08-25 09:21:50|2802.71|2802.71|2802.57|2802.57|2802.71|2802.71|2802.57|2802.57|0
1629883320000|2021-08-25 09:22:00|2802.55|2802.55|2802.53|2802.53|2802.55|2802.55|2802.53|2802.53|0
1629883330000|2021-08-25 09:22:10|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|2802.49|0
1629883340000|2021-08-25 09:22:20|2802.33|2802.33|2801.81|2801.81|2802.33|2802.33|2801.81|2801.81|0
1629883360000|2021-08-25 09:22:40|2801.74|2801.74|2801.6|2801.6|2801.74|2801.74|2801.6|2801.6|0
1629883370000|2021-08-25 09:22:50|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|0
1629883380000|2021-08-25 09:23:00|2801.33|2801.33|2801.31|2801.31|2801.33|2801.33|2801.31|2801.31|0
1629883390000|2021-08-25 09:23:10|2801.42|2801.42|2801.48|2801.48|2801.48|2801.48|2801.42|2801.42|0
1629883410000|2021-08-25 09:23:30|2801.42|2801.42|2801.44|2801.44|2801.44|2801.44|2801.42|2801.42|0
1629883440000|2021-08-25 09:24:00|2801.46|2801.46|2801.71|2801.71|2801.71|2801.71|2801.46|2801.46|0
1629883450000|2021-08-25 09:24:10|2801.88|2801.88|2801.85|2801.85|2801.88|2801.88|2801.55|2801.55|0
1629883470000|2021-08-25 09:24:30|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|0
1629883480000|2021-08-25 09:24:40|2802.27|2802.27|2802.33|2802.33|2802.33|2802.33|2802.27|2802.27|0
1629883500000|2021-08-25 09:25:00|2802.38|2802.38|2802.41|2802.41|2802.41|2802.41|2802.38|2802.38|0
1629883510000|2021-08-25 09:25:10|2802.45|2802.45|2802.52|2802.52|2802.52|2802.52|2802.45|2802.45|0
1629883520000|2021-08-25 09:25:20|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|2802.54|0
1629883540000|2021-08-25 09:25:40|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1629883550000|2021-08-25 09:25:50|2802.26|2802.26|2801.87|2801.87|2802.26|2802.26|2801.87|2801.87|0
1629883560000|2021-08-25 09:26:00|2802.04|2802.04|2801.92|2801.92|2802.15|2802.15|2801.92|2801.92|0
1629883570000|2021-08-25 09:26:10|2801.96|2801.96|2802.91|2802.91|2802.91|2802.91|2801.96|2801.96|0
1629883600000|2021-08-25 09:26:40|2803.02|2803.02|2803.1|2803.1|2803.23|2803.23|2803.02|2803.02|0
1629883620000|2021-08-25 09:27:00|2803.16|2803.16|2803.28|2803.28|2803.28|2803.28|2803.16|2803.16|0
1629883640000|2021-08-25 09:27:20|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|0
1629883650000|2021-08-25 09:27:30|2803.67|2803.67|2803.51|2803.51|2803.67|2803.67|2803.51|2803.51|0
1629883670000|2021-08-25 09:27:50|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|0
1629883680000|2021-08-25 09:28:00|2803.34|2803.34|2803.4|2803.4|2803.45|2803.45|2803.34|2803.34|0
1629883690000|2021-08-25 09:28:10|2803.36|2803.36|2803.38|2803.38|2803.38|2803.38|2803.36|2803.36|0
1629883700000|2021-08-25 09:28:20|2803.42|2803.42|2803.6|2803.6|2803.6|2803.6|2803.42|2803.42|0
1629883710000|2021-08-25 09:28:30|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|2803.75|0
1629883730000|2021-08-25 09:28:50|2803.26|2803.26|2803.09|2803.09|2803.26|2803.26|2803.09|2803.09|0
1629883740000|2021-08-25 09:29:00|2803.01|2803.01|2803.17|2803.17|2803.17|2803.17|2803.01|2803.01|0
1629883750000|2021-08-25 09:29:10|2803|2803|2803|2803|2803|2803|2803|2803|0
1629883760000|2021-08-25 09:29:20|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|2803.17|0
1629883770000|2021-08-25 09:29:30|2803.01|2803.01|2802.51|2802.51|2803.01|2803.01|2802.51|2802.51|0
1629883780000|2021-08-25 09:29:40|2802.34|2802.34|2802.17|2802.17|2802.34|2802.34|2802.17|2802.17|0
1629883790000|2021-08-25 09:29:50|2802|2802|2802|2802|2802|2802|2802|2802|0
1629883800000|2021-08-25 09:30:00|2802.06|2802.06|2802.12|2802.12|2802.12|2802.12|2802.06|2802.06|0
1629883820000|2021-08-25 09:30:20|2802.06|2802.06|2801.98|2801.98|2802.06|2802.06|2801.98|2801.98|0
1629883830000|2021-08-25 09:30:30|2801.93|2801.93|2802.31|2802.31|2802.31|2802.31|2801.93|2801.93|0
1629883840000|2021-08-25 09:30:40|2802.43|2802.43|2802.49|2802.49|2802.49|2802.49|2802.32|2802.32|0
1629883850000|2021-08-25 09:30:50|2802.65|2802.65|2802.33|2802.33|2802.65|2802.65|2802.32|2802.32|0
1629883860000|2021-08-25 09:31:00|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|2802.27|0
1629883890000|2021-08-25 09:31:30|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|2802.32|0
1629883900000|2021-08-25 09:31:40|2802.2|2802.2|2802.35|2802.35|2802.35|2802.35|2802.2|2802.2|0
1629883910000|2021-08-25 09:31:50|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|2802.68|0
1629883920000|2021-08-25 09:32:00|2802.63|2802.63|2803.41|2803.41|2803.41|2803.41|2802.63|2802.63|0
1629883930000|2021-08-25 09:32:10|2803.29|2803.29|2803.18|2803.18|2803.29|2803.29|2803.18|2803.18|0
1629883940000|2021-08-25 09:32:20|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|2803.29|0
1629883950000|2021-08-25 09:32:30|2803.35|2803.35|2803.4|2803.4|2803.4|2803.4|2803.35|2803.35|0
1629883960000|2021-08-25 09:32:40|2803.46|2803.46|2803.73|2803.73|2803.81|2803.81|2803.46|2803.46|0
1629883980000|2021-08-25 09:33:00|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1629883990000|2021-08-25 09:33:10|2803.71|2803.71|2803.21|2803.21|2803.71|2803.71|2803.21|2803.21|0
1629884020000|2021-08-25 09:33:40|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1629884030000|2021-08-25 09:33:50|2803.3|2803.3|2803.47|2803.47|2803.47|2803.47|2803.3|2803.3|0
1629884050000|2021-08-25 09:34:10|2803.64|2803.64|2803.67|2803.67|2803.72|2803.72|2803.64|2803.64|0
1629884060000|2021-08-25 09:34:20|2803.69|2803.69|2804.31|2804.31|2804.31|2804.31|2803.69|2803.69|0
1629884070000|2021-08-25 09:34:30|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|2804.37|0
1629884090000|2021-08-25 09:34:50|2804.36|2804.36|2803.48|2803.48|2804.36|2804.36|2803.48|2803.48|0
1629884100000|2021-08-25 09:35:00|2803.15|2803.15|2802.71|2802.71|2803.15|2803.15|2802.71|2802.71|0
1629884110000|2021-08-25 09:35:10|2802.75|2802.75|2803|2803|2803|2803|2802.75|2802.75|0
1629884130000|2021-08-25 09:35:30|2802.96|2802.96|2802.85|2802.85|2802.96|2802.96|2802.85|2802.85|0
1629884140000|2021-08-25 09:35:40|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|2802.96|0
1629884150000|2021-08-25 09:35:50|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|2803.01|0
1629884160000|2021-08-25 09:36:00|2803.68|2803.68|2803.51|2803.51|2803.68|2803.68|2803.51|2803.51|0
1629884170000|2021-08-25 09:36:10|2803.42|2803.42|2803.17|2803.17|2803.42|2803.42|2803.17|2803.17|0
1629884180000|2021-08-25 09:36:20|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1629884200000|2021-08-25 09:36:40|2803.24|2803.24|2803.07|2803.07|2803.24|2803.24|2803.07|2803.07|0
1629884220000|2021-08-25 09:37:00|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|0
1629884250000|2021-08-25 09:37:30|2802.84|2802.84|2802.79|2802.79|2802.84|2802.84|2802.79|2802.79|0
1629884280000|2021-08-25 09:38:00|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|2802.74|0
1629884300000|2021-08-25 09:38:20|2802.73|2802.73|2802.63|2802.63|2802.73|2802.73|2802.47|2802.47|0
1629884330000|2021-08-25 09:38:50|2802.67|2802.67|2802.87|2802.87|2802.96|2802.96|2802.67|2802.67|0
1629884340000|2021-08-25 09:39:00|2802.82|2802.82|2803.15|2803.15|2803.15|2803.15|2802.76|2802.76|0
1629884360000|2021-08-25 09:39:20|2802.98|2802.98|2803.39|2803.39|2803.39|2803.39|2802.98|2802.98|0
1629884370000|2021-08-25 09:39:30|2803.55|2803.55|2803.88|2803.88|2804.05|2804.05|2803.55|2803.55|0
1629884380000|2021-08-25 09:39:40|2804.05|2804.05|2804.38|2804.38|2804.38|2804.38|2804.05|2804.05|0
1629884390000|2021-08-25 09:39:50|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|2804.34|0
1629884400000|2021-08-25 09:40:00|2804.38|2804.38|2804.2|2804.2|2804.38|2804.38|2804.14|2804.14|0
1629884420000|2021-08-25 09:40:20|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1629884430000|2021-08-25 09:40:30|2803.87|2803.87|2803.65|2803.65|2803.87|2803.87|2803.49|2803.49|0
1629884460000|2021-08-25 09:41:00|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|2803.47|0
1629884480000|2021-08-25 09:41:20|2803.42|2803.42|2803.43|2803.43|2803.43|2803.43|2803.42|2803.42|0
1629884490000|2021-08-25 09:41:30|2803.1|2803.1|2802.93|2802.93|2803.1|2803.1|2802.93|2802.93|0
1629884500000|2021-08-25 09:41:40|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|2803.1|0
1629884510000|2021-08-25 09:41:50|2803.14|2803.14|2803.06|2803.06|2803.22|2803.22|2803.06|2803.06|0
1629884520000|2021-08-25 09:42:00|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|2803.02|0
1629884530000|2021-08-25 09:42:10|2803.18|2803.18|2803.14|2803.14|2803.18|2803.18|2803.14|2803.14|0
1629884540000|2021-08-25 09:42:20|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|2803.05|0
1629884550000|2021-08-25 09:42:30|2803|2803|2802.94|2802.94|2803|2803|2802.94|2802.94|0
1629884560000|2021-08-25 09:42:40|2803.06|2803.06|2803.95|2803.95|2803.95|2803.95|2803.06|2803.06|0
1629884570000|2021-08-25 09:42:50|2804|2804|2804.38|2804.38|2804.49|2804.49|2804|2804|0
1629884600000|2021-08-25 09:43:20|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1629884640000|2021-08-25 09:44:00|2804.05|2804.05|2804.5|2804.5|2804.5|2804.5|2804.05|2804.05|0
1629884650000|2021-08-25 09:44:10|2804.66|2804.66|2804.89|2804.89|2804.89|2804.89|2804.66|2804.66|0
1629884670000|2021-08-25 09:44:30|2805.33|2805.33|2805.22|2805.22|2805.33|2805.33|2805.22|2805.22|0
1629884680000|2021-08-25 09:44:40|2805|2805|2804.89|2804.89|2805|2805|2804.89|2804.89|0
1629884690000|2021-08-25 09:44:50|2804.78|2804.78|2804.74|2804.74|2804.78|2804.78|2804.72|2804.72|0
1629884700000|2021-08-25 09:45:00|2804.63|2804.63|2804.37|2804.37|2804.63|2804.63|2804.37|2804.37|0
1629884710000|2021-08-25 09:45:10|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|2804.26|0
1629884720000|2021-08-25 09:45:20|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|0
1629884730000|2021-08-25 09:45:30|2803.95|2803.95|2803.78|2803.78|2803.95|2803.95|2803.72|2803.72|0
1629884740000|2021-08-25 09:45:40|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|0
1629884760000|2021-08-25 09:46:00|2804.11|2804.11|2804.58|2804.58|2804.58|2804.58|2804.11|2804.11|0
1629884770000|2021-08-25 09:46:10|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|2804.41|0
1629884790000|2021-08-25 09:46:30|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|0
1629884800000|2021-08-25 09:46:40|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|2804.39|0
1629884830000|2021-08-25 09:47:10|2804.51|2804.51|2804.52|2804.52|2804.52|2804.52|2804.41|2804.41|0
1629884840000|2021-08-25 09:47:20|2804.5|2804.5|2804.57|2804.57|2804.57|2804.57|2804.5|2804.5|0
1629884850000|2021-08-25 09:47:30|2804.51|2804.51|2804.51|2804.51|2804.51|2804.51|2804.51|2804.51|0
1629884860000|2021-08-25 09:47:40|2804.4|2804.4|2804.63|2804.63|2804.63|2804.63|2804.4|2804.4|0
1629884870000|2021-08-25 09:47:50|2804.67|2804.67|2804.75|2804.75|2804.78|2804.78|2804.67|2804.67|0
1629884880000|2021-08-25 09:48:00|2804.77|2804.77|2804.83|2804.83|2804.84|2804.84|2804.77|2804.77|0
1629884890000|2021-08-25 09:48:10|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|0
1629884900000|2021-08-25 09:48:20|2804.94|2804.94|2806.44|2806.44|2806.44|2806.44|2804.94|2804.94|0
1629884920000|2021-08-25 09:48:40|2806.5|2806.5|2805.95|2805.95|2806.5|2806.5|2805.95|2805.95|0
1629884930000|2021-08-25 09:48:50|2806.29|2806.29|2806.34|2806.34|2806.34|2806.34|2806.29|2806.29|0
1629884940000|2021-08-25 09:49:00|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1629884950000|2021-08-25 09:49:10|2806.28|2806.28|2806.45|2806.45|2806.45|2806.45|2806.28|2806.28|0
1629884960000|2021-08-25 09:49:20|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1629884970000|2021-08-25 09:49:30|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|2806.16|0
1629885000000|2021-08-25 09:50:00|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|2806.22|0
1629885010000|2021-08-25 09:50:10|2806.3|2806.3|2806.5|2806.5|2806.5|2806.5|2806.3|2806.3|0
1629885030000|2021-08-25 09:50:30|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1629885040000|2021-08-25 09:50:40|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|0
1629885050000|2021-08-25 09:50:50|2806.21|2806.21|2805.72|2805.72|2806.21|2806.21|2805.72|2805.72|0
1629885060000|2021-08-25 09:51:00|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1629885070000|2021-08-25 09:51:10|2805.56|2805.56|2805.71|2805.71|2805.71|2805.71|2805.5|2805.5|0
1629885080000|2021-08-25 09:51:20|2806.04|2806.04|2806.02|2806.02|2806.04|2806.04|2806.02|2806.02|0
1629885090000|2021-08-25 09:51:30|2806.04|2806.04|2806.15|2806.15|2806.15|2806.15|2806.04|2806.04|0
1629885100000|2021-08-25 09:51:40|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1629885110000|2021-08-25 09:51:50|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|0
1629885120000|2021-08-25 09:52:00|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|2806.08|0
1629885130000|2021-08-25 09:52:10|2806.13|2806.13|2806.17|2806.17|2806.17|2806.17|2806.04|2806.04|0
1629885140000|2021-08-25 09:52:20|2806.19|2806.19|2806.24|2806.24|2806.24|2806.24|2806.19|2806.19|0
1629885150000|2021-08-25 09:52:30|2806.22|2806.22|2806.2|2806.2|2806.22|2806.22|2806.2|2806.2|0
1629885170000|2021-08-25 09:52:50|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|0
1629885180000|2021-08-25 09:53:00|2806.29|2806.29|2806.58|2806.58|2806.58|2806.58|2806.24|2806.24|0
1629885190000|2021-08-25 09:53:10|2806.62|2806.62|2807.12|2807.12|2807.12|2807.12|2806.62|2806.62|0
1629885200000|2021-08-25 09:53:20|2807.16|2807.16|2807.38|2807.38|2807.38|2807.38|2807.16|2807.16|0
1629885210000|2021-08-25 09:53:30|2807.47|2807.47|2807.58|2807.58|2807.58|2807.58|2807.47|2807.47|0
1629885220000|2021-08-25 09:53:40|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|0
1629885230000|2021-08-25 09:53:50|2807.21|2807.21|2806.59|2806.59|2807.21|2807.21|2806.59|2806.59|0
1629885240000|2021-08-25 09:54:00|2806.53|2806.53|2806.16|2806.16|2806.53|2806.53|2806.16|2806.16|0
1629885250000|2021-08-25 09:54:10|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|2806.11|0
1629885290000|2021-08-25 09:54:50|2806.22|2806.22|2806.16|2806.16|2806.22|2806.22|2806.16|2806.16|0
1629885300000|2021-08-25 09:55:00|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|2806.21|0
1629885310000|2021-08-25 09:55:10|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1629885320000|2021-08-25 09:55:20|2806.48|2806.48|2806.52|2806.52|2806.52|2806.52|2806.48|2806.48|0
1629885340000|2021-08-25 09:55:40|2806.4|2806.4|2806.35|2806.35|2806.4|2806.4|2806.35|2806.35|0
1629885350000|2021-08-25 09:55:50|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|0
1629885360000|2021-08-25 09:56:00|2806.13|2806.13|2806.28|2806.28|2806.28|2806.28|2805.96|2805.96|0
1629885370000|2021-08-25 09:56:10|2806.29|2806.29|2806.51|2806.51|2806.51|2806.51|2806.29|2806.29|0
1629885400000|2021-08-25 09:56:40|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|0
1629885430000|2021-08-25 09:57:10|2806.14|2806.14|2806.04|2806.04|2806.14|2806.14|2806.04|2806.04|0
1629885440000|2021-08-25 09:57:20|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|2805.99|0
1629885450000|2021-08-25 09:57:30|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|2806.04|0
1629885460000|2021-08-25 09:57:40|2805.37|2805.37|2805.23|2805.23|2805.37|2805.37|2805.17|2805.17|0
1629885470000|2021-08-25 09:57:50|2805.17|2805.17|2805.21|2805.21|2805.21|2805.21|2805.17|2805.17|0
1629885480000|2021-08-25 09:58:00|2805.33|2805.33|2805.44|2805.44|2805.44|2805.44|2805.33|2805.33|0
1629885490000|2021-08-25 09:58:10|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|2805.48|0
1629885500000|2021-08-25 09:58:20|2805.54|2805.54|2805.5|2805.5|2805.54|2805.54|2805.5|2805.5|0
1629885530000|2021-08-25 09:58:50|2805.54|2805.54|2805.93|2805.93|2805.93|2805.93|2805.54|2805.54|0
1629885540000|2021-08-25 09:59:00|2806.26|2806.26|2806.43|2806.43|2806.43|2806.43|2806.26|2806.26|0
1629885550000|2021-08-25 09:59:10|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1629885560000|2021-08-25 09:59:20|2806.65|2806.65|2806.7|2806.7|2806.7|2806.7|2806.65|2806.65|0
1629885580000|2021-08-25 09:59:40|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|0
1629885610000|2021-08-25 10:00:10|2806.59|2806.59|2806.76|2806.76|2806.76|2806.76|2806.59|2806.59|0
1629885620000|2021-08-25 10:00:20|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1629885630000|2021-08-25 10:00:30|2806.54|2806.54|2806.48|2806.48|2806.54|2806.54|2806.48|2806.48|0
1629885640000|2021-08-25 10:00:40|2806.43|2806.43|2806.26|2806.26|2806.43|2806.43|2806.26|2806.26|0
1629885650000|2021-08-25 10:00:50|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1629885660000|2021-08-25 10:01:00|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|0
1629885690000|2021-08-25 10:01:30|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1629885730000|2021-08-25 10:02:10|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1629885740000|2021-08-25 10:02:20|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1629885750000|2021-08-25 10:02:30|2806.5|2806.5|2806.55|2806.55|2806.61|2806.61|2806.5|2806.5|0
1629885760000|2021-08-25 10:02:40|2806.89|2806.89|2806.55|2806.55|2806.89|2806.89|2806.55|2806.55|0
1629885770000|2021-08-25 10:02:50|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|0
1629885780000|2021-08-25 10:03:00|2806.54|2806.54|2806.6|2806.6|2806.65|2806.65|2806.54|2806.54|0
1629885790000|2021-08-25 10:03:10|2806.48|2806.48|2806.57|2806.57|2806.57|2806.57|2806.48|2806.48|0
1629885800000|2021-08-25 10:03:20|2806.74|2806.74|2806.96|2806.96|2807.02|2807.02|2806.74|2806.74|0
1629885830000|2021-08-25 10:03:50|2807.02|2807.02|2807.05|2807.05|2807.05|2807.05|2806.99|2806.99|0
1629885850000|2021-08-25 10:04:10|2807.16|2807.16|2807.02|2807.02|2807.16|2807.16|2807.02|2807.02|0
1629885860000|2021-08-25 10:04:20|2806.97|2806.97|2806.41|2806.41|2806.97|2806.97|2806.25|2806.25|0
1629885870000|2021-08-25 10:04:30|2806.58|2806.58|2806.58|2806.58|2806.58|2806.58|2806.58|2806.58|0
1629885880000|2021-08-25 10:04:40|2806.47|2806.47|2806.36|2806.36|2806.47|2806.47|2806.36|2806.36|0
1629885890000|2021-08-25 10:04:50|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1629885920000|2021-08-25 10:05:20|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|2806.48|0
1629885930000|2021-08-25 10:05:30|2806.15|2806.15|2806.15|2806.15|2806.15|2806.15|2805.98|2805.98|0
1629885940000|2021-08-25 10:05:40|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|2806.09|0
1629885950000|2021-08-25 10:05:50|2806.2|2806.2|2806.15|2806.15|2806.2|2806.2|2806.15|2806.15|0
1629885960000|2021-08-25 10:06:00|2806.48|2806.48|2806.79|2806.79|2806.79|2806.79|2806.48|2806.48|0
1629885970000|2021-08-25 10:06:10|2806.96|2806.96|2807.15|2807.15|2807.15|2807.15|2806.96|2806.96|0
1629885980000|2021-08-25 10:06:20|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|0
1629886020000|2021-08-25 10:07:00|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|0
1629886030000|2021-08-25 10:07:10|2806.9|2806.9|2806.78|2806.78|2806.9|2806.9|2806.78|2806.78|0
1629886040000|2021-08-25 10:07:20|2806.45|2806.45|2806.39|2806.39|2806.45|2806.45|2806.39|2806.39|0
1629886050000|2021-08-25 10:07:30|2806.56|2806.56|2806.64|2806.64|2806.64|2806.64|2806.56|2806.56|0
1629886060000|2021-08-25 10:07:40|2806.48|2806.48|2806.64|2806.64|2806.64|2806.64|2806.48|2806.48|0
1629886070000|2021-08-25 10:07:50|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1629886080000|2021-08-25 10:08:00|2806.59|2806.59|2806.53|2806.53|2806.59|2806.59|2806.53|2806.53|0
1629886110000|2021-08-25 10:08:30|2806.48|2806.48|2806.65|2806.65|2806.65|2806.65|2806.42|2806.42|0
1629886140000|2021-08-25 10:09:00|2806.87|2806.87|2806.93|2806.93|2806.93|2806.93|2806.76|2806.76|0
1629886150000|2021-08-25 10:09:10|2807.42|2807.42|2807.63|2807.63|2807.63|2807.63|2807.42|2807.42|0
1629886160000|2021-08-25 10:09:20|2807.58|2807.58|2807.4|2807.4|2807.58|2807.58|2807.4|2807.4|0
1629886170000|2021-08-25 10:09:30|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|0
1629886180000|2021-08-25 10:09:40|2807.18|2807.18|2806.56|2806.56|2807.18|2807.18|2806.56|2806.56|0
1629886190000|2021-08-25 10:09:50|2806.51|2806.51|2806.41|2806.41|2806.51|2806.51|2806.41|2806.41|0
1629886200000|2021-08-25 10:10:00|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|2806.39|0
1629886210000|2021-08-25 10:10:10|2806.22|2806.22|2806.11|2806.11|2806.22|2806.22|2806.11|2806.11|0
1629886220000|2021-08-25 10:10:20|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|2805.94|0
1629886230000|2021-08-25 10:10:30|2805.83|2805.83|2805.41|2805.41|2805.83|2805.83|2805.41|2805.41|0
1629886240000|2021-08-25 10:10:40|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629886260000|2021-08-25 10:11:00|2805.44|2805.44|2805.49|2805.49|2805.49|2805.49|2805.44|2805.44|0
1629886300000|2021-08-25 10:11:40|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629886310000|2021-08-25 10:11:50|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1629886330000|2021-08-25 10:12:10|2805.39|2805.39|2805.45|2805.45|2805.45|2805.45|2805.39|2805.39|0
1629886340000|2021-08-25 10:12:20|2805.62|2805.62|2805.62|2805.62|2805.62|2805.62|2805.45|2805.45|0
1629886350000|2021-08-25 10:12:30|2805.22|2805.22|2805.28|2805.28|2805.28|2805.28|2805.22|2805.22|0
1629886370000|2021-08-25 10:12:50|2805.17|2805.17|2805.28|2805.28|2805.28|2805.28|2805.06|2805.06|0
1629886380000|2021-08-25 10:13:00|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1629886390000|2021-08-25 10:13:10|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|0
1629886400000|2021-08-25 10:13:20|2805.45|2805.45|2805.34|2805.34|2805.45|2805.45|2805.34|2805.34|0
1629886410000|2021-08-25 10:13:30|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|0
1629886420000|2021-08-25 10:13:40|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|2805.23|0
1629886430000|2021-08-25 10:13:50|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|2805.28|0
1629886440000|2021-08-25 10:14:00|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1629886460000|2021-08-25 10:14:20|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|2805.38|0
1629886480000|2021-08-25 10:14:40|2805.37|2805.37|2805.72|2805.72|2805.72|2805.72|2805.37|2805.37|0
1629886490000|2021-08-25 10:14:50|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|0
1629886510000|2021-08-25 10:15:10|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|0
1629886520000|2021-08-25 10:15:20|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1629886530000|2021-08-25 10:15:30|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|2805.81|0
1629886540000|2021-08-25 10:15:40|2806.14|2806.14|2805.97|2805.97|2806.14|2806.14|2805.97|2805.97|0
1629886570000|2021-08-25 10:16:10|2806.06|2806.06|2806.96|2806.96|2806.96|2806.96|2806.06|2806.06|0
1629886580000|2021-08-25 10:16:20|2807|2807|2807.07|2807.07|2807.09|2807.09|2807|2807|0
1629886590000|2021-08-25 10:16:30|2807.09|2807.09|2807.11|2807.11|2807.25|2807.25|2807.09|2807.09|0
1629886620000|2021-08-25 10:17:00|2807.16|2807.16|2807.12|2807.12|2807.16|2807.16|2807.12|2807.12|0
1629886640000|2021-08-25 10:17:20|2807.16|2807.16|2807.2|2807.2|2807.2|2807.2|2807.16|2807.16|0
1629886650000|2021-08-25 10:17:30|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1629886660000|2021-08-25 10:17:40|2807.2|2807.2|2807.03|2807.03|2807.2|2807.2|2807.03|2807.03|0
1629886670000|2021-08-25 10:17:50|2807.04|2807.04|2806.99|2806.99|2807.04|2807.04|2806.99|2806.99|0
1629886680000|2021-08-25 10:18:00|2806.82|2806.82|2806.62|2806.62|2806.82|2806.82|2806.62|2806.62|0
1629886690000|2021-08-25 10:18:10|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|2806.78|0
1629886700000|2021-08-25 10:18:20|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|2806.82|0
1629886710000|2021-08-25 10:18:30|2806.71|2806.71|2806.54|2806.54|2806.71|2806.71|2806.54|2806.54|0
1629886720000|2021-08-25 10:18:40|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1629886730000|2021-08-25 10:18:50|2806.76|2806.76|2806.83|2806.83|2806.83|2806.83|2806.72|2806.72|0
1629886740000|2021-08-25 10:19:00|2806.66|2806.66|2806.61|2806.61|2806.66|2806.66|2806.61|2806.61|0
1629886790000|2021-08-25 10:19:50|2806.44|2806.44|2806.39|2806.39|2806.44|2806.44|2806.17|2806.17|0
1629886810000|2021-08-25 10:20:10|2806.45|2806.45|2806.67|2806.67|2806.67|2806.67|2806.45|2806.45|0
1629886820000|2021-08-25 10:20:20|2806.57|2806.57|2806.62|2806.62|2806.62|2806.62|2806.57|2806.57|0
1629886830000|2021-08-25 10:20:30|2806.68|2806.68|2806.72|2806.72|2806.72|2806.72|2806.68|2806.68|0
1629886840000|2021-08-25 10:20:40|2806.55|2806.55|2806.61|2806.61|2806.61|2806.61|2806.55|2806.55|0
1629886850000|2021-08-25 10:20:50|2806.72|2806.72|2806.66|2806.66|2806.72|2806.72|2806.66|2806.66|0
1629886860000|2021-08-25 10:21:00|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|0
1629886870000|2021-08-25 10:21:10|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|2806.55|0
1629886880000|2021-08-25 10:21:20|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1629886890000|2021-08-25 10:21:30|2806.47|2806.47|2806.44|2806.44|2806.47|2806.47|2806.44|2806.44|0
1629886900000|2021-08-25 10:21:40|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|2806.61|0
1629886910000|2021-08-25 10:21:50|2806.63|2806.63|2806.65|2806.65|2806.65|2806.65|2806.63|2806.63|0
1629886920000|2021-08-25 10:22:00|2806.71|2806.71|2806.76|2806.76|2806.76|2806.76|2806.54|2806.54|0
1629886940000|2021-08-25 10:22:20|2806.73|2806.73|2807.01|2807.01|2807.01|2807.01|2806.73|2806.73|0
1629886950000|2021-08-25 10:22:30|2807.18|2807.18|2807.22|2807.22|2807.51|2807.51|2807.18|2807.18|0
1629886960000|2021-08-25 10:22:40|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|2807.28|0
1629886970000|2021-08-25 10:22:50|2807.14|2807.14|2807.19|2807.19|2807.19|2807.19|2807.14|2807.14|0
1629886980000|2021-08-25 10:23:00|2807.03|2807.03|2806.82|2806.82|2807.03|2807.03|2806.82|2806.82|0
1629886990000|2021-08-25 10:23:10|2806.83|2806.83|2806.98|2806.98|2806.98|2806.98|2806.81|2806.81|0
1629887000000|2021-08-25 10:23:20|2806.87|2806.87|2806.82|2806.82|2806.87|2806.87|2806.82|2806.82|0
1629887010000|2021-08-25 10:23:30|2806.76|2806.76|2806.71|2806.71|2806.76|2806.76|2806.71|2806.71|0
1629887020000|2021-08-25 10:23:40|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1629887070000|2021-08-25 10:24:30|2806.65|2806.65|2806.62|2806.62|2806.67|2806.67|2806.61|2806.61|0
1629887100000|2021-08-25 10:25:00|2806.68|2806.68|2806.51|2806.51|2806.68|2806.68|2806.51|2806.51|0
1629887110000|2021-08-25 10:25:10|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|0
1629887130000|2021-08-25 10:25:30|2806.57|2806.57|2806.32|2806.32|2806.57|2806.57|2806.32|2806.32|0
1629887140000|2021-08-25 10:25:40|2806.26|2806.26|2806.18|2806.18|2806.26|2806.26|2806.18|2806.18|0
1629887240000|2021-08-25 10:27:20|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|2806.29|0
1629887250000|2021-08-25 10:27:30|2806.37|2806.37|2806.36|2806.36|2806.37|2806.37|2806.36|2806.36|0
1629887260000|2021-08-25 10:27:40|2806.42|2806.42|2806.47|2806.47|2806.47|2806.47|2806.42|2806.42|0
1629887280000|2021-08-25 10:28:00|2806.65|2806.65|2807.21|2807.21|2807.21|2807.21|2806.65|2806.65|0
1629887300000|2021-08-25 10:28:20|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|2807.26|0
1629887340000|2021-08-25 10:29:00|2807.29|2807.29|2807.17|2807.17|2807.29|2807.29|2807.17|2807.17|0
1629887360000|2021-08-25 10:29:20|2807.12|2807.12|2806.95|2806.95|2807.28|2807.28|2806.95|2806.95|0
1629887370000|2021-08-25 10:29:30|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|2806.91|0
1629887390000|2021-08-25 10:29:50|2806.93|2806.93|2805.86|2805.86|2806.93|2806.93|2805.86|2805.86|0
1629887400000|2021-08-25 10:30:00|2805.92|2805.92|2805.96|2805.96|2805.96|2805.96|2805.92|2805.92|0
1629887480000|2021-08-25 10:31:20|2805.79|2805.79|2805.19|2805.19|2805.79|2805.79|2805.19|2805.19|0
1629887490000|2021-08-25 10:31:30|2805.15|2805.15|2804.94|2804.94|2805.15|2805.15|2804.94|2804.94|0
1629887500000|2021-08-25 10:31:40|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|2804.9|0
1629887510000|2021-08-25 10:31:50|2805.07|2805.07|2805.12|2805.12|2805.23|2805.23|2805.07|2805.07|0
1629887530000|2021-08-25 10:32:10|2805.1|2805.1|2805.16|2805.16|2805.16|2805.16|2805.1|2805.1|0
1629887580000|2021-08-25 10:33:00|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|2804.99|0
1629887590000|2021-08-25 10:33:10|2805.1|2805.1|2804.99|2804.99|2805.1|2805.1|2804.99|2804.99|0
1629887620000|2021-08-25 10:33:40|2804.93|2804.93|2805.1|2805.1|2805.1|2805.1|2804.93|2804.93|0
1629887670000|2021-08-25 10:34:30|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1629887680000|2021-08-25 10:34:40|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1629887690000|2021-08-25 10:34:50|2804.97|2804.97|2804.93|2804.93|2804.97|2804.97|2804.93|2804.93|0
1629887710000|2021-08-25 10:35:10|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|0
1629887730000|2021-08-25 10:35:30|2805.01|2805.01|2805.35|2805.35|2805.4|2805.4|2805.01|2805.01|0
1629887740000|2021-08-25 10:35:40|2805.18|2805.18|2805.23|2805.23|2805.23|2805.23|2805.18|2805.18|0
1629887750000|2021-08-25 10:35:50|2805.19|2805.19|2805.08|2805.08|2805.19|2805.19|2805.08|2805.08|0
1629887760000|2021-08-25 10:36:00|2805.03|2805.03|2804.58|2804.58|2805.03|2805.03|2804.58|2804.58|0
1629887780000|2021-08-25 10:36:20|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|2804.67|0
1629887790000|2021-08-25 10:36:30|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|2804.65|0
1629887800000|2021-08-25 10:36:40|2804.61|2804.61|2804.56|2804.56|2804.66|2804.66|2804.56|2804.56|0
1629887840000|2021-08-25 10:37:20|2804.73|2804.73|2804.7|2804.7|2804.78|2804.78|2804.7|2804.7|0
1629887850000|2021-08-25 10:37:30|2804.76|2804.76|2804.76|2804.76|2804.92|2804.92|2804.76|2804.76|0
1629887860000|2021-08-25 10:37:40|2804.65|2804.65|2804.54|2804.54|2804.65|2804.65|2804.54|2804.54|0
1629887870000|2021-08-25 10:37:50|2804.51|2804.51|2804.42|2804.42|2804.51|2804.51|2804.42|2804.42|0
1629887880000|2021-08-25 10:38:00|2804.25|2804.25|2803.99|2803.99|2804.25|2804.25|2803.99|2803.99|0
1629887890000|2021-08-25 10:38:10|2803.95|2803.95|2803.79|2803.79|2803.95|2803.95|2803.79|2803.79|0
1629887930000|2021-08-25 10:38:50|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|2803.84|0
1629887940000|2021-08-25 10:39:00|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|2804.01|0
1629887960000|2021-08-25 10:39:20|2804.03|2804.03|2804.42|2804.42|2804.42|2804.42|2804.03|2804.03|0
1629887970000|2021-08-25 10:39:30|2804.64|2804.64|2804.69|2804.69|2804.79|2804.79|2804.48|2804.48|0
1629887980000|2021-08-25 10:39:40|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|2804.74|0
1629887990000|2021-08-25 10:39:50|2804.58|2804.58|2805.86|2805.86|2806.09|2806.09|2804.3|2804.3|0
1629888000000|2021-08-25 10:40:00|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|2805.91|0
1629888030000|2021-08-25 10:40:30|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|2805.85|0
1629888040000|2021-08-25 10:40:40|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|2806.14|0
1629888050000|2021-08-25 10:40:50|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|2806.25|0
1629888060000|2021-08-25 10:41:00|2806.19|2806.19|2806.4|2806.4|2806.4|2806.4|2806.14|2806.14|0
1629888070000|2021-08-25 10:41:10|2806.46|2806.46|2806.48|2806.48|2806.48|2806.48|2806.46|2806.46|0
1629888080000|2021-08-25 10:41:20|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|2806.52|0
1629888090000|2021-08-25 10:41:30|2806.69|2806.69|2806.58|2806.58|2806.69|2806.69|2806.58|2806.58|0
1629888120000|2021-08-25 10:42:00|2806.69|2806.69|2807.35|2807.35|2807.35|2807.35|2806.63|2806.63|0
1629888130000|2021-08-25 10:42:10|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|0
1629888140000|2021-08-25 10:42:20|2807.27|2807.27|2807.93|2807.93|2807.93|2807.93|2807.27|2807.27|0
1629888150000|2021-08-25 10:42:30|2807.76|2807.76|2807.81|2807.81|2807.81|2807.81|2807.76|2807.76|0
1629888160000|2021-08-25 10:42:40|2807.97|2807.97|2807.92|2807.92|2807.97|2807.97|2807.92|2807.92|0
1629888170000|2021-08-25 10:42:50|2807.97|2807.97|2808.31|2808.31|2808.31|2808.31|2807.97|2807.97|0
1629888180000|2021-08-25 10:43:00|2808.39|2808.39|2808.51|2808.51|2808.56|2808.56|2808.39|2808.39|0
1629888190000|2021-08-25 10:43:10|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1629888200000|2021-08-25 10:43:20|2808.28|2808.28|2808|2808|2808.28|2808.28|2808|2808|0
1629888210000|2021-08-25 10:43:30|2807.99|2807.99|2808.05|2808.05|2808.05|2808.05|2807.99|2807.99|0
1629888220000|2021-08-25 10:43:40|2807.99|2807.99|2807.83|2807.83|2807.99|2807.99|2807.83|2807.83|0
1629888230000|2021-08-25 10:43:50|2807.38|2807.38|2807.27|2807.27|2807.38|2807.38|2807.27|2807.27|0
1629888250000|2021-08-25 10:44:10|2807.09|2807.09|2807.09|2807.09|2807.26|2807.26|2807.09|2807.09|0
1629888270000|2021-08-25 10:44:30|2807.15|2807.15|2807.21|2807.21|2807.21|2807.21|2807.15|2807.15|0
1629888280000|2021-08-25 10:44:40|2807.16|2807.16|2807.05|2807.05|2807.16|2807.16|2807.05|2807.05|0
1629888290000|2021-08-25 10:44:50|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|0
1629888310000|2021-08-25 10:45:10|2807.15|2807.15|2807.54|2807.54|2807.54|2807.54|2807.15|2807.15|0
1629888330000|2021-08-25 10:45:30|2807.55|2807.55|2808.37|2808.37|2808.38|2808.38|2807.55|2807.55|0
1629888350000|2021-08-25 10:45:50|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|2808.31|0
1629888360000|2021-08-25 10:46:00|2808.27|2808.27|2807.82|2807.82|2808.27|2808.27|2807.82|2807.82|0
1629888380000|2021-08-25 10:46:20|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|0
1629888400000|2021-08-25 10:46:40|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|0
1629888420000|2021-08-25 10:47:00|2807.79|2807.79|2807.29|2807.29|2807.79|2807.79|2807.29|2807.29|0
1629888430000|2021-08-25 10:47:10|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|0
1629888470000|2021-08-25 10:47:50|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|2807.34|0
1629888480000|2021-08-25 10:48:00|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|2807.84|0
1629888500000|2021-08-25 10:48:20|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|2807.83|0
1629888510000|2021-08-25 10:48:30|2807.84|2807.84|2808.73|2808.73|2808.73|2808.73|2807.84|2807.84|0
1629888520000|2021-08-25 10:48:40|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1629888540000|2021-08-25 10:49:00|2809.12|2809.12|2809.07|2809.07|2809.18|2809.18|2809.06|2809.06|0
1629888550000|2021-08-25 10:49:10|2809.13|2809.13|2809.08|2809.08|2809.24|2809.24|2809.08|2809.08|0
1629888560000|2021-08-25 10:49:20|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|0
1629888570000|2021-08-25 10:49:30|2808.63|2808.63|2808.46|2808.46|2808.63|2808.63|2808.46|2808.46|0
1629888580000|2021-08-25 10:49:40|2808.63|2808.63|2808.41|2808.41|2808.63|2808.63|2808.41|2808.41|0
1629888590000|2021-08-25 10:49:50|2808.35|2808.35|2808.3|2808.3|2808.35|2808.35|2808.3|2808.3|0
1629888610000|2021-08-25 10:50:10|2808.13|2808.13|2807.97|2807.97|2808.13|2808.13|2807.97|2807.97|0
1629888620000|2021-08-25 10:50:20|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1629888630000|2021-08-25 10:50:30|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|2808.1|0
1629888650000|2021-08-25 10:50:50|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|2808.21|0
1629888660000|2021-08-25 10:51:00|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|2808.26|0
1629888690000|2021-08-25 10:51:30|2808.59|2808.59|2808.65|2808.65|2808.65|2808.65|2808.53|2808.53|0
1629888700000|2021-08-25 10:51:40|2808.73|2808.73|2808.82|2808.82|2808.82|2808.82|2808.56|2808.56|0
1629888710000|2021-08-25 10:51:50|2809.15|2809.15|2809.25|2809.25|2809.4|2809.4|2809.15|2809.15|0
1629888720000|2021-08-25 10:52:00|2809.42|2809.42|2809.86|2809.86|2809.86|2809.86|2809.25|2809.25|0
1629888730000|2021-08-25 10:52:10|2809.53|2809.53|2809.28|2809.28|2809.53|2809.53|2809.28|2809.28|0
1629888740000|2021-08-25 10:52:20|2809.26|2809.26|2809.06|2809.06|2809.26|2809.26|2809.06|2809.06|0
1629888750000|2021-08-25 10:52:30|2809.02|2809.02|2809.03|2809.03|2809.03|2809.03|2809.02|2809.02|0
1629888780000|2021-08-25 10:53:00|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|2808.94|0
1629888800000|2021-08-25 10:53:20|2809.27|2809.27|2810.55|2810.55|2810.55|2810.55|2809.27|2809.27|0
1629888810000|2021-08-25 10:53:30|2810.43|2810.43|2810.32|2810.32|2810.43|2810.43|2810.32|2810.32|0
1629888840000|2021-08-25 10:54:00|2810.4|2810.4|2810.99|2810.99|2810.99|2810.99|2810.4|2810.4|0
1629888850000|2021-08-25 10:54:10|2810.82|2810.82|2810.88|2810.88|2810.99|2810.99|2810.82|2810.82|0
1629888860000|2021-08-25 10:54:20|2811.04|2811.04|2810.88|2810.88|2811.04|2811.04|2810.88|2810.88|0
1629888870000|2021-08-25 10:54:30|2810.94|2810.94|2810.55|2810.55|2810.94|2810.94|2810.55|2810.55|0
1629888880000|2021-08-25 10:54:40|2810.44|2810.44|2810.27|2810.27|2810.44|2810.44|2810.27|2810.27|0
1629888890000|2021-08-25 10:54:50|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|2810.32|0
1629888900000|2021-08-25 10:55:00|2810.49|2810.49|2810.71|2810.71|2810.83|2810.83|2810.49|2810.49|0
1629888910000|2021-08-25 10:55:10|2810.88|2810.88|2810.96|2810.96|2810.96|2810.96|2810.88|2810.88|0
1629888920000|2021-08-25 10:55:20|2810.88|2810.88|2810.82|2810.82|2810.88|2810.88|2810.82|2810.82|0
1629888930000|2021-08-25 10:55:30|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|0
1629888950000|2021-08-25 10:55:50|2810.92|2810.92|2810.9|2810.9|2810.92|2810.92|2810.9|2810.9|0
1629888960000|2021-08-25 10:56:00|2810.8|2810.8|2811.02|2811.02|2811.02|2811.02|2810.8|2810.8|0
1629888970000|2021-08-25 10:56:10|2811.01|2811.01|2810.77|2810.77|2811.01|2811.01|2810.77|2810.77|0
1629888980000|2021-08-25 10:56:20|2810.73|2810.73|2810.27|2810.27|2810.73|2810.73|2810.21|2810.21|0
1629888990000|2021-08-25 10:56:30|2810.22|2810.22|2809.88|2809.88|2810.22|2810.22|2809.88|2809.88|0
1629889010000|2021-08-25 10:56:50|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1629889020000|2021-08-25 10:57:00|2809.82|2809.82|2809.99|2809.99|2809.99|2809.99|2809.82|2809.82|0
1629889030000|2021-08-25 10:57:10|2809.76|2809.76|2809.87|2809.87|2809.87|2809.87|2809.76|2809.76|0
1629889040000|2021-08-25 10:57:20|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|2810.04|0
1629889060000|2021-08-25 10:57:40|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1629889070000|2021-08-25 10:57:50|2809.87|2809.87|2809.93|2809.93|2809.93|2809.93|2809.87|2809.87|0
1629889100000|2021-08-25 10:58:20|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|0
1629889110000|2021-08-25 10:58:30|2809.93|2809.93|2810.19|2810.19|2810.19|2810.19|2809.93|2809.93|0
1629889120000|2021-08-25 10:58:40|2810.36|2810.36|2810.86|2810.86|2810.86|2810.86|2810.36|2810.36|0
1629889130000|2021-08-25 10:58:50|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|2810.69|0
1629889150000|2021-08-25 10:59:10|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|0
1629889160000|2021-08-25 10:59:20|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|2810.55|0
1629889170000|2021-08-25 10:59:30|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|2810.38|0
1629889180000|2021-08-25 10:59:40|2810.55|2810.55|2810.38|2810.38|2810.55|2810.55|2810.38|2810.38|0
1629889190000|2021-08-25 10:59:50|2810.21|2810.21|2810.26|2810.26|2810.26|2810.26|2810.21|2810.21|0
1629889200000|2021-08-25 11:00:00|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|0
1629889210000|2021-08-25 11:00:10|2810.2|2810.2|2809.69|2809.69|2810.2|2810.2|2809.69|2809.69|0
1629889230000|2021-08-25 11:00:30|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1629889240000|2021-08-25 11:00:40|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|0
1629889260000|2021-08-25 11:01:00|2810.01|2810.01|2810.34|2810.34|2810.4|2810.4|2810.01|2810.01|0
1629889270000|2021-08-25 11:01:10|2810.38|2810.38|2810.71|2810.71|2810.71|2810.71|2810.38|2810.38|0
1629889280000|2021-08-25 11:01:20|2810.55|2810.55|2810.38|2810.38|2810.55|2810.55|2810.38|2810.38|0
1629889300000|2021-08-25 11:01:40|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|2810.34|0
1629889310000|2021-08-25 11:01:50|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|2810.33|0
1629889320000|2021-08-25 11:02:00|2810.27|2810.27|2810.16|2810.16|2810.27|2810.27|2810.16|2810.16|0
1629889330000|2021-08-25 11:02:10|2810.11|2810.11|2809.83|2809.83|2810.11|2810.11|2809.83|2809.83|0
1629889340000|2021-08-25 11:02:20|2809.88|2809.88|2809.94|2809.94|2809.94|2809.94|2809.88|2809.88|0
1629889350000|2021-08-25 11:02:30|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|2810.27|0
1629889370000|2021-08-25 11:02:50|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|2810.31|0
1629889390000|2021-08-25 11:03:10|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|2809.98|0
1629889400000|2021-08-25 11:03:20|2810.15|2810.15|2810.32|2810.32|2810.32|2810.32|2810.15|2810.15|0
1629889410000|2021-08-25 11:03:30|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|2810.26|0
1629889420000|2021-08-25 11:03:40|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|2810.43|0
1629889440000|2021-08-25 11:04:00|2810.54|2810.54|2810.46|2810.46|2810.54|2810.54|2810.46|2810.46|0
1629889450000|2021-08-25 11:04:10|2810.37|2810.37|2810.26|2810.26|2810.37|2810.37|2810.26|2810.26|0
1629889470000|2021-08-25 11:04:30|2810.22|2810.22|2810.01|2810.01|2810.22|2810.22|2809.89|2809.89|0
1629889480000|2021-08-25 11:04:40|2809.95|2809.95|2809.78|2809.78|2809.95|2809.95|2809.78|2809.78|0
1629889490000|2021-08-25 11:04:50|2809.7|2809.7|2809.1|2809.1|2809.7|2809.7|2809.1|2809.1|0
1629889500000|2021-08-25 11:05:00|2809.21|2809.21|2809.37|2809.37|2809.37|2809.37|2809.21|2809.21|0
1629889510000|2021-08-25 11:05:10|2809.26|2809.26|2808.97|2808.97|2809.26|2809.26|2808.97|2808.97|0
1629889520000|2021-08-25 11:05:20|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|2808.64|0
1629889530000|2021-08-25 11:05:30|2808.52|2808.52|2808.19|2808.19|2808.52|2808.52|2808.19|2808.19|0
1629889540000|2021-08-25 11:05:40|2808.24|2808.24|2808.16|2808.16|2808.24|2808.24|2808.07|2808.07|0
1629889550000|2021-08-25 11:05:50|2808.22|2808.22|2808.12|2808.12|2808.22|2808.22|2808.12|2808.12|0
1629889570000|2021-08-25 11:06:10|2808.01|2808.01|2807.92|2807.92|2808.01|2808.01|2807.92|2807.92|0
1629889580000|2021-08-25 11:06:20|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|2807.87|0
1629889590000|2021-08-25 11:06:30|2807.75|2807.75|2807.69|2807.69|2807.75|2807.75|2807.69|2807.69|0
1629889610000|2021-08-25 11:06:50|2807.64|2807.64|2807.48|2807.48|2807.64|2807.64|2807.31|2807.31|0
1629889630000|2021-08-25 11:07:10|2807.64|2807.64|2807.6|2807.6|2807.64|2807.64|2807.6|2807.6|0
1629889640000|2021-08-25 11:07:20|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|0
1629889650000|2021-08-25 11:07:30|2807.39|2807.39|2806.7|2806.7|2807.39|2807.39|2806.65|2806.65|0
1629889670000|2021-08-25 11:07:50|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1629889680000|2021-08-25 11:08:00|2806.65|2806.65|2806.71|2806.71|2806.71|2806.71|2806.65|2806.65|0
1629889690000|2021-08-25 11:08:10|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|2806.87|0
1629889710000|2021-08-25 11:08:30|2806.71|2806.71|2806.49|2806.49|2806.71|2806.71|2806.49|2806.49|0
1629889720000|2021-08-25 11:08:40|2806.43|2806.43|2806.59|2806.59|2806.59|2806.59|2806.43|2806.43|0
1629889730000|2021-08-25 11:08:50|2806.43|2806.43|2806.22|2806.22|2806.43|2806.43|2806.22|2806.22|0
1629889740000|2021-08-25 11:09:00|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|2806.05|0
1629889750000|2021-08-25 11:09:10|2805.69|2805.69|2805.86|2805.86|2805.86|2805.86|2805.36|2805.36|0
1629889760000|2021-08-25 11:09:20|2806.06|2806.06|2806.17|2806.17|2806.17|2806.17|2806.06|2806.06|0
1629889770000|2021-08-25 11:09:30|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|2806.06|0
1629889790000|2021-08-25 11:09:50|2805.89|2805.89|2806.68|2806.68|2806.68|2806.68|2805.84|2805.84|0
1629889800000|2021-08-25 11:10:00|2806.51|2806.51|2807.17|2807.17|2807.17|2807.17|2806.51|2806.51|0
1629889820000|2021-08-25 11:10:20|2807.44|2807.44|2807.56|2807.56|2807.56|2807.56|2807.44|2807.44|0
1629889830000|2021-08-25 11:10:30|2807.39|2807.39|2807.5|2807.5|2807.5|2807.5|2807.39|2807.39|0
1629889850000|2021-08-25 11:10:50|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|0
1629889860000|2021-08-25 11:11:00|2807.58|2807.58|2807.63|2807.63|2807.63|2807.63|2807.58|2807.58|0
1629889870000|2021-08-25 11:11:10|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1629889890000|2021-08-25 11:11:30|2807.53|2807.53|2807.5|2807.5|2807.53|2807.53|2807.5|2807.5|0
1629889900000|2021-08-25 11:11:40|2807.67|2807.67|2807.9|2807.9|2807.9|2807.9|2807.67|2807.67|0
1629889910000|2021-08-25 11:11:50|2808.07|2808.07|2808.23|2808.23|2808.23|2808.23|2808.07|2808.07|0
1629889920000|2021-08-25 11:12:00|2808.07|2808.07|2807.63|2807.63|2808.07|2808.07|2807.63|2807.63|0
1629889990000|2021-08-25 11:13:10|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1629890000000|2021-08-25 11:13:20|2807.74|2807.74|2807.79|2807.79|2807.91|2807.91|2807.74|2807.74|0
1629890030000|2021-08-25 11:13:50|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|2807.46|0
1629890040000|2021-08-25 11:14:00|2807.3|2807.3|2807.12|2807.12|2807.3|2807.3|2807.12|2807.12|0
1629890050000|2021-08-25 11:14:10|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|2807.03|0
1629890080000|2021-08-25 11:14:40|2807.08|2807.08|2807.25|2807.25|2807.25|2807.25|2807.08|2807.08|0
1629890090000|2021-08-25 11:14:50|2807.3|2807.3|2807.41|2807.41|2807.41|2807.41|2807.25|2807.25|0
1629890100000|2021-08-25 11:15:00|2807.45|2807.45|2807.5|2807.5|2807.5|2807.5|2807.45|2807.45|0
1629890130000|2021-08-25 11:15:30|2807.53|2807.53|2807.36|2807.36|2807.53|2807.53|2807.36|2807.36|0
1629890140000|2021-08-25 11:15:40|2807.2|2807.2|2807.03|2807.03|2807.2|2807.2|2807.03|2807.03|0
1629890180000|2021-08-25 11:16:20|2807.2|2807.2|2807.24|2807.24|2807.24|2807.24|2807.2|2807.2|0
1629890190000|2021-08-25 11:16:30|2807.52|2807.52|2807.56|2807.56|2807.56|2807.56|2807.52|2807.52|0
1629890220000|2021-08-25 11:17:00|2807.57|2807.57|2807.41|2807.41|2807.57|2807.57|2807.41|2807.41|0
1629890230000|2021-08-25 11:17:10|2807.37|2807.37|2807.3|2807.3|2807.37|2807.37|2807.14|2807.14|0
1629890250000|2021-08-25 11:17:30|2807.19|2807.19|2807.14|2807.14|2807.19|2807.19|2807.14|2807.14|0
1629890290000|2021-08-25 11:18:10|2806.8|2806.8|2806.97|2806.97|2806.97|2806.97|2806.8|2806.8|0
1629890300000|2021-08-25 11:18:20|2807.35|2807.35|2807.65|2807.65|2808.12|2808.12|2807.35|2807.35|0
1629890310000|2021-08-25 11:18:30|2807.92|2807.92|2807.87|2807.87|2807.92|2807.92|2807.87|2807.87|0
1629890320000|2021-08-25 11:18:40|2807.7|2807.7|2807.66|2807.66|2807.7|2807.7|2807.66|2807.66|0
1629890340000|2021-08-25 11:19:00|2807.7|2807.7|2807.87|2807.87|2808.03|2808.03|2807.7|2807.7|0
1629890360000|2021-08-25 11:19:20|2807.78|2807.78|2807.82|2807.82|2807.82|2807.82|2807.78|2807.78|0
1629890370000|2021-08-25 11:19:30|2807.91|2807.91|2808.33|2808.33|2808.33|2808.33|2807.91|2807.91|0
1629890380000|2021-08-25 11:19:40|2808.29|2808.29|2808.06|2808.06|2808.29|2808.29|2808.06|2808.06|0
1629890390000|2021-08-25 11:19:50|2807.95|2807.95|2807.95|2807.95|2808.11|2808.11|2807.95|2807.95|0
1629890420000|2021-08-25 11:20:20|2807.86|2807.86|2807.58|2807.58|2807.86|2807.86|2807.58|2807.58|0
1629890430000|2021-08-25 11:20:30|2807.46|2807.46|2806.72|2806.72|2807.46|2807.46|2806.72|2806.72|0
1629890460000|2021-08-25 11:21:00|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|2806.71|0
1629890470000|2021-08-25 11:21:10|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1629890480000|2021-08-25 11:21:20|2806.53|2806.53|2806.25|2806.25|2806.53|2806.53|2806.2|2806.2|0
1629890490000|2021-08-25 11:21:30|2806.29|2806.29|2806.46|2806.46|2806.5|2806.5|2806.29|2806.29|0
1629890500000|2021-08-25 11:21:40|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1629890510000|2021-08-25 11:21:50|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1629890520000|2021-08-25 11:22:00|2806.39|2806.39|2805.98|2805.98|2806.39|2806.39|2805.98|2805.98|0
1629890530000|2021-08-25 11:22:10|2806.04|2806.04|2805.94|2805.94|2806.04|2806.04|2805.94|2805.94|0
1629890540000|2021-08-25 11:22:20|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|2806.27|0
1629890550000|2021-08-25 11:22:30|2806.33|2806.33|2806.46|2806.46|2806.46|2806.46|2806.22|2806.22|0
1629890570000|2021-08-25 11:22:50|2806.51|2806.51|2806.45|2806.45|2806.51|2806.51|2806.45|2806.45|0
1629890590000|2021-08-25 11:23:10|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1629890610000|2021-08-25 11:23:30|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1629890640000|2021-08-25 11:24:00|2806.19|2806.19|2806.52|2806.52|2806.68|2806.68|2806.19|2806.19|0
1629890650000|2021-08-25 11:24:10|2806.68|2806.68|2806.57|2806.57|2806.68|2806.68|2806.57|2806.57|0
1629890670000|2021-08-25 11:24:30|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|0
1629890690000|2021-08-25 11:24:50|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|2806.42|0
1629890700000|2021-08-25 11:25:00|2806.59|2806.59|2806.53|2806.53|2806.59|2806.59|2806.53|2806.53|0
1629890720000|2021-08-25 11:25:20|2806.51|2806.51|2806.04|2806.04|2806.51|2806.51|2806.04|2806.04|0
1629890730000|2021-08-25 11:25:30|2806|2806|2805.88|2805.88|2806|2806|2805.84|2805.84|0
1629890740000|2021-08-25 11:25:40|2806.1|2806.1|2806.98|2806.98|2806.98|2806.98|2806.1|2806.1|0
1629890760000|2021-08-25 11:26:00|2807.14|2807.14|2807.24|2807.24|2807.31|2807.31|2807.14|2807.14|0
1629890770000|2021-08-25 11:26:10|2807.3|2807.3|2807.35|2807.35|2807.35|2807.35|2807.3|2807.3|0
1629890780000|2021-08-25 11:26:20|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|0
1629890790000|2021-08-25 11:26:30|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|2807.35|0
1629890800000|2021-08-25 11:26:40|2807.29|2807.29|2807.12|2807.12|2807.35|2807.35|2807.12|2807.12|0
1629890810000|2021-08-25 11:26:50|2807.07|2807.07|2807.01|2807.01|2807.07|2807.07|2807.01|2807.01|0
1629890820000|2021-08-25 11:27:00|2806.85|2806.85|2806.85|2806.85|2806.85|2806.85|2806.68|2806.68|0
1629890830000|2021-08-25 11:27:10|2806.79|2806.79|2806.83|2806.83|2806.83|2806.83|2806.79|2806.79|0
1629890840000|2021-08-25 11:27:20|2806.79|2806.79|2806.75|2806.75|2806.79|2806.79|2806.75|2806.75|0
1629890850000|2021-08-25 11:27:30|2806.72|2806.72|2806.67|2806.67|2806.72|2806.72|2806.67|2806.67|0
1629890890000|2021-08-25 11:28:10|2806.72|2806.72|2806.66|2806.66|2806.72|2806.72|2806.66|2806.66|0
1629890900000|2021-08-25 11:28:20|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|2806.69|0
1629890910000|2021-08-25 11:28:30|2806.57|2806.57|2806.3|2806.3|2806.57|2806.57|2806.24|2806.24|0
1629890920000|2021-08-25 11:28:40|2806.41|2806.41|2806.58|2806.58|2806.58|2806.58|2806.41|2806.41|0
1629890930000|2021-08-25 11:28:50|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|2806.67|0
1629890940000|2021-08-25 11:29:00|2806.89|2806.89|2807.06|2807.06|2807.09|2807.09|2806.89|2806.89|0
1629890960000|2021-08-25 11:29:20|2807.1|2807.1|2807.98|2807.98|2807.98|2807.98|2807.1|2807.1|0
1629890970000|2021-08-25 11:29:30|2808.02|2808.02|2808.3|2808.3|2808.3|2808.3|2808.02|2808.02|0
1629890980000|2021-08-25 11:29:40|2808.32|2808.32|2808.47|2808.47|2808.47|2808.47|2808.32|2808.32|0
1629890990000|2021-08-25 11:29:50|2808.36|2808.36|2808.05|2808.05|2808.36|2808.36|2808.05|2808.05|0
1629891010000|2021-08-25 11:30:10|2808.21|2808.21|2808.27|2808.27|2808.33|2808.33|2808.21|2808.21|0
1629891030000|2021-08-25 11:30:30|2808.25|2808.25|2808.42|2808.42|2808.42|2808.42|2808.25|2808.25|0
1629891040000|2021-08-25 11:30:40|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|2808.44|0
1629891050000|2021-08-25 11:30:50|2808.49|2808.49|2807.99|2807.99|2808.49|2808.49|2807.99|2807.99|0
1629891060000|2021-08-25 11:31:00|2808.49|2808.49|2809.16|2809.16|2809.16|2809.16|2808.49|2808.49|0
1629891070000|2021-08-25 11:31:10|2809.32|2809.32|2809.17|2809.17|2809.36|2809.36|2809.16|2809.16|0
1629891080000|2021-08-25 11:31:20|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|0
1629891090000|2021-08-25 11:31:30|2808.99|2808.99|2808.75|2808.75|2809.04|2809.04|2808.75|2808.75|0
1629891100000|2021-08-25 11:31:40|2808.7|2808.7|2808.24|2808.24|2808.7|2808.7|2808.24|2808.24|0
1629891120000|2021-08-25 11:32:00|2808.07|2808.07|2807.9|2807.9|2808.07|2808.07|2807.73|2807.73|0
1629891130000|2021-08-25 11:32:10|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|2807.73|0
1629891140000|2021-08-25 11:32:20|2807.69|2807.69|2806.91|2806.91|2807.69|2807.69|2806.75|2806.75|0
1629891150000|2021-08-25 11:32:30|2807.08|2807.08|2807.46|2807.46|2807.46|2807.46|2807.08|2807.08|0
1629891160000|2021-08-25 11:32:40|2807.5|2807.5|2807.31|2807.31|2807.5|2807.5|2807.31|2807.31|0
1629891170000|2021-08-25 11:32:50|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|0
1629891180000|2021-08-25 11:33:00|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1629891190000|2021-08-25 11:33:10|2806.76|2806.76|2806.59|2806.59|2806.76|2806.76|2806.59|2806.59|0
1629891200000|2021-08-25 11:33:20|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|0
1629891210000|2021-08-25 11:33:30|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|2806.59|0
1629891220000|2021-08-25 11:33:40|2806.48|2806.48|2806.6|2806.6|2806.6|2806.6|2806.48|2806.48|0
1629891230000|2021-08-25 11:33:50|2806.55|2806.55|2806.01|2806.01|2806.55|2806.55|2806.01|2806.01|0
1629891240000|2021-08-25 11:34:00|2806.17|2806.17|2806.32|2806.32|2806.32|2806.32|2806.17|2806.17|0
1629891250000|2021-08-25 11:34:10|2806.66|2806.66|2806.72|2806.72|2806.72|2806.72|2806.66|2806.66|0
1629891280000|2021-08-25 11:34:40|2806.76|2806.76|2806.82|2806.82|2806.88|2806.88|2806.76|2806.76|0
1629891290000|2021-08-25 11:34:50|2806.98|2806.98|2807.02|2807.02|2807.02|2807.02|2806.97|2806.97|0
1629891300000|2021-08-25 11:35:00|2807.35|2807.35|2807.03|2807.03|2807.35|2807.35|2807.03|2807.03|0
1629891310000|2021-08-25 11:35:10|2807.07|2807.07|2807.11|2807.11|2807.11|2807.11|2807.07|2807.07|0
1629891320000|2021-08-25 11:35:20|2807.23|2807.23|2807.38|2807.38|2807.38|2807.38|2807.23|2807.23|0
1629891350000|2021-08-25 11:35:50|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1629891360000|2021-08-25 11:36:00|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|2807.71|0
1629891410000|2021-08-25 11:36:50|2807.6|2807.6|2807.48|2807.48|2807.6|2807.6|2807.48|2807.48|0
1629891420000|2021-08-25 11:37:00|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|2807.47|0
1629891460000|2021-08-25 11:37:40|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1629891470000|2021-08-25 11:37:50|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|0
1629891480000|2021-08-25 11:38:00|2807.79|2807.79|2808.45|2808.45|2808.45|2808.45|2807.79|2807.79|0
1629891490000|2021-08-25 11:38:10|2808.53|2808.53|2808.51|2808.51|2808.53|2808.53|2808.51|2808.51|0
1629891510000|2021-08-25 11:38:30|2808.84|2808.84|2809.24|2809.24|2809.24|2809.24|2808.84|2808.84|0
1629891520000|2021-08-25 11:38:40|2809.18|2809.18|2809.35|2809.35|2809.35|2809.35|2809.18|2809.18|0
1629891530000|2021-08-25 11:38:50|2809.26|2809.26|2809.21|2809.21|2809.26|2809.26|2809.21|2809.21|0
1629891540000|2021-08-25 11:39:00|2809.04|2809.04|2808.57|2808.57|2809.04|2809.04|2808.57|2808.57|0
1629891550000|2021-08-25 11:39:10|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|2808.51|0
1629891560000|2021-08-25 11:39:20|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|2808.01|0
1629891580000|2021-08-25 11:39:40|2807.84|2807.84|2806.53|2806.53|2807.84|2807.84|2806.53|2806.53|0
1629891590000|2021-08-25 11:39:50|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|2806.51|0
1629891610000|2021-08-25 11:40:10|2806.34|2806.34|2806.17|2806.17|2806.34|2806.34|2806.17|2806.17|0
1629891620000|2021-08-25 11:40:20|2806.15|2806.15|2806.15|2806.15|2806.32|2806.32|2806.15|2806.15|0
1629891640000|2021-08-25 11:40:40|2806.19|2806.19|2806.36|2806.36|2806.36|2806.36|2806.19|2806.19|0
1629891650000|2021-08-25 11:40:50|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|2806.19|0
1629891670000|2021-08-25 11:41:10|2806.25|2806.25|2806.41|2806.41|2806.74|2806.74|2806.25|2806.25|0
1629891680000|2021-08-25 11:41:20|2806.37|2806.37|2806.54|2806.54|2806.54|2806.54|2806.37|2806.37|0
1629891700000|2021-08-25 11:41:40|2806.48|2806.48|2806.47|2806.47|2806.48|2806.48|2806.47|2806.47|0
1629891710000|2021-08-25 11:41:50|2806.51|2806.51|2806.57|2806.57|2806.57|2806.57|2806.51|2806.51|0
1629891720000|2021-08-25 11:42:00|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|2806.73|0
1629891730000|2021-08-25 11:42:10|2806.79|2806.79|2806.68|2806.68|2806.79|2806.79|2806.68|2806.68|0
1629891780000|2021-08-25 11:43:00|2806.79|2806.79|2806.82|2806.82|2806.99|2806.99|2806.79|2806.79|0
1629891800000|2021-08-25 11:43:20|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|2806.99|0
1629891810000|2021-08-25 11:43:30|2807.01|2807.01|2807.03|2807.03|2807.03|2807.03|2807.01|2807.01|0
1629891820000|2021-08-25 11:43:40|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|2807.01|0
1629891840000|2021-08-25 11:44:00|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|2807.17|0
1629891880000|2021-08-25 11:44:40|2806.78|2806.78|2806.73|2806.73|2806.78|2806.78|2806.73|2806.73|0
1629891890000|2021-08-25 11:44:50|2806.56|2806.56|2806.73|2806.73|2806.73|2806.73|2806.56|2806.56|0
1629891900000|2021-08-25 11:45:00|2806.64|2806.64|2806.66|2806.66|2806.66|2806.66|2806.64|2806.64|0
1629891910000|2021-08-25 11:45:10|2806.72|2806.72|2807.3|2807.3|2807.3|2807.3|2806.72|2806.72|0
1629891920000|2021-08-25 11:45:20|2807.32|2807.32|2807.08|2807.08|2807.32|2807.32|2807.08|2807.08|0
1629891930000|2021-08-25 11:45:30|2806.97|2806.97|2806.91|2806.91|2806.97|2806.97|2806.91|2806.91|0
1629891940000|2021-08-25 11:45:40|2806.87|2806.87|2806.16|2806.16|2806.87|2806.87|2806.16|2806.16|0
1629891950000|2021-08-25 11:45:50|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|2806.2|0
1629891960000|2021-08-25 11:46:00|2806.19|2806.19|2806.13|2806.13|2806.19|2806.19|2806.13|2806.13|0
1629891980000|2021-08-25 11:46:20|2806.22|2806.22|2806.47|2806.47|2806.48|2806.48|2806.22|2806.22|0
1629891990000|2021-08-25 11:46:30|2806.43|2806.43|2806.41|2806.41|2806.43|2806.43|2806.41|2806.41|0
1629892000000|2021-08-25 11:46:40|2806.53|2806.53|2806.94|2806.94|2806.94|2806.94|2806.53|2806.53|0
1629892020000|2021-08-25 11:47:00|2806.91|2806.91|2807.26|2807.26|2807.26|2807.26|2806.91|2806.91|0
1629892030000|2021-08-25 11:47:10|2807.38|2807.38|2807.64|2807.64|2807.64|2807.64|2807.38|2807.38|0
1629892040000|2021-08-25 11:47:20|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|2807.65|0
1629892110000|2021-08-25 11:48:30|2807.64|2807.64|2808.13|2808.13|2808.13|2808.13|2807.64|2807.64|0
1629892130000|2021-08-25 11:48:50|2808.12|2808.12|2808.1|2808.1|2808.12|2808.12|2808.1|2808.1|0
1629892140000|2021-08-25 11:49:00|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|2807.93|0
1629892150000|2021-08-25 11:49:10|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1629892160000|2021-08-25 11:49:20|2807.82|2807.82|2807.78|2807.78|2807.82|2807.82|2807.78|2807.78|0
1629892170000|2021-08-25 11:49:30|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|2807.62|0
1629892180000|2021-08-25 11:49:40|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|0
1629892190000|2021-08-25 11:49:50|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|2807.74|0
1629892210000|2021-08-25 11:50:10|2807.69|2807.69|2807.52|2807.52|2807.69|2807.69|2807.52|2807.52|0
1629892240000|2021-08-25 11:50:40|2807.35|2807.35|2807|2807|2807.35|2807.35|2806.67|2806.67|0
1629892250000|2021-08-25 11:50:50|2807.01|2807.01|2806.68|2806.68|2807.01|2807.01|2806.68|2806.68|0
1629892260000|2021-08-25 11:51:00|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1629892270000|2021-08-25 11:51:10|2806.64|2806.64|2806.6|2806.6|2806.64|2806.64|2806.6|2806.6|0
1629892290000|2021-08-25 11:51:30|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1629892300000|2021-08-25 11:51:40|2806.97|2806.97|2806.81|2806.81|2806.97|2806.97|2806.81|2806.81|0
1629892310000|2021-08-25 11:51:50|2806.97|2806.97|2806.83|2806.83|2807|2807|2806.83|2806.83|0
1629892320000|2021-08-25 11:52:00|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|2806.66|0
1629892340000|2021-08-25 11:52:20|2806.72|2806.72|2806.74|2806.74|2806.74|2806.74|2806.72|2806.72|0
1629892370000|2021-08-25 11:52:50|2807.49|2807.49|2807.57|2807.57|2807.57|2807.57|2807.33|2807.33|0
1629892380000|2021-08-25 11:53:00|2807.68|2807.68|2807.85|2807.85|2807.85|2807.85|2807.68|2807.68|0
1629892390000|2021-08-25 11:53:10|2807.68|2807.68|2808.01|2808.01|2808.12|2808.12|2807.68|2807.68|0
1629892400000|2021-08-25 11:53:20|2807.85|2807.85|2807.68|2807.68|2807.85|2807.85|2807.68|2807.68|0
1629892420000|2021-08-25 11:53:40|2807.63|2807.63|2807.58|2807.58|2807.63|2807.63|2807.58|2807.58|0
1629892440000|2021-08-25 11:54:00|2807.75|2807.75|2807.83|2807.83|2808.04|2808.04|2807.75|2807.75|0
1629892450000|2021-08-25 11:54:10|2808|2808|2808.35|2808.35|2808.41|2808.41|2808|2808|0
1629892460000|2021-08-25 11:54:20|2808.85|2808.85|2808.74|2808.74|2808.85|2808.85|2808.68|2808.68|0
1629892470000|2021-08-25 11:54:30|2808.58|2808.58|2808.53|2808.53|2808.74|2808.74|2808.53|2808.53|0
1629892500000|2021-08-25 11:55:00|2808.36|2808.36|2808.2|2808.2|2808.36|2808.36|2808.2|2808.2|0
1629892510000|2021-08-25 11:55:10|2808.03|2808.03|2808.36|2808.36|2808.36|2808.36|2808.03|2808.03|0
1629892520000|2021-08-25 11:55:20|2808.2|2808.2|2808.2|2808.2|2808.36|2808.36|2808.2|2808.2|0
1629892540000|2021-08-25 11:55:40|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|2808.03|0
1629892550000|2021-08-25 11:55:50|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|2808.7|0
1629892560000|2021-08-25 11:56:00|2809.29|2809.29|2809.69|2809.69|2809.69|2809.69|2809.29|2809.29|0
1629892570000|2021-08-25 11:56:10|2809.73|2809.73|2809.9|2809.9|2809.9|2809.9|2809.73|2809.73|0
1629892580000|2021-08-25 11:56:20|2810.23|2810.23|2810.45|2810.45|2810.45|2810.45|2810.23|2810.23|0
1629892590000|2021-08-25 11:56:30|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|0
1629892620000|2021-08-25 11:57:00|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|0
1629892640000|2021-08-25 11:57:20|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|0
1629892650000|2021-08-25 11:57:30|2810.97|2810.97|2811.03|2811.03|2811.03|2811.03|2810.97|2810.97|0
1629892660000|2021-08-25 11:57:40|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|0
1629892700000|2021-08-25 11:58:20|2811.2|2811.2|2811.32|2811.32|2811.37|2811.37|2811.2|2811.2|0
1629892710000|2021-08-25 11:58:30|2811.37|2811.37|2810.72|2810.72|2811.37|2811.37|2810.72|2810.72|0
1629892730000|2021-08-25 11:58:50|2810.38|2810.38|2809.75|2809.75|2810.38|2810.38|2809.75|2809.75|0
1629892740000|2021-08-25 11:59:00|2809.71|2809.71|2809.42|2809.42|2809.71|2809.71|2809.37|2809.37|0
1629892760000|2021-08-25 11:59:20|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1629892770000|2021-08-25 11:59:30|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|2809.17|0
1629892790000|2021-08-25 11:59:50|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1629892810000|2021-08-25 12:00:10|2809.28|2809.28|2810.49|2810.49|2810.51|2810.51|2809.28|2809.28|0
1629892820000|2021-08-25 12:00:20|2810.43|2810.43|2810.45|2810.45|2810.45|2810.45|2810.43|2810.43|0
1629892830000|2021-08-25 12:00:30|2810.29|2810.29|2809.87|2809.87|2810.29|2810.29|2809.87|2809.87|0
1629892850000|2021-08-25 12:00:50|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|2809.48|0
1629892860000|2021-08-25 12:01:00|2809.21|2809.21|2809.19|2809.19|2809.21|2809.21|2809.19|2809.19|0
1629892870000|2021-08-25 12:01:10|2809.18|2809.18|2809.23|2809.23|2809.23|2809.23|2809.18|2809.18|0
1629892880000|2021-08-25 12:01:20|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|2809.21|0
1629892890000|2021-08-25 12:01:30|2809.1|2809.1|2808.99|2808.99|2809.1|2809.1|2808.99|2808.99|0
1629892920000|2021-08-25 12:02:00|2808.93|2808.93|2808.92|2808.92|2809.04|2809.04|2808.92|2808.92|0
1629892930000|2021-08-25 12:02:10|2808.59|2808.59|2808.67|2808.67|2808.76|2808.76|2808.59|2808.59|0
1629892940000|2021-08-25 12:02:20|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|2808.84|0
1629892950000|2021-08-25 12:02:30|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1629892970000|2021-08-25 12:02:50|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|2808.79|0
1629892980000|2021-08-25 12:03:00|2808.71|2808.71|2808.46|2808.46|2808.76|2808.76|2808.46|2808.46|0
1629892990000|2021-08-25 12:03:10|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|0
1629893000000|2021-08-25 12:03:20|2808.73|2808.73|2809.52|2809.52|2809.52|2809.52|2808.73|2808.73|0
1629893020000|2021-08-25 12:03:40|2809.57|2809.57|2809.51|2809.51|2809.57|2809.57|2809.46|2809.46|0
1629893030000|2021-08-25 12:03:50|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|2809.68|0
1629893050000|2021-08-25 12:04:10|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|2809.81|0
1629893060000|2021-08-25 12:04:20|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|2809.97|0
1629893070000|2021-08-25 12:04:30|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1629893080000|2021-08-25 12:04:40|2810.02|2810.02|2810.06|2810.06|2810.06|2810.06|2810.02|2810.02|0
1629893090000|2021-08-25 12:04:50|2810.08|2810.08|2810.91|2810.91|2810.91|2810.91|2810.08|2810.08|0
1629893100000|2021-08-25 12:05:00|2810.83|2810.83|2810.17|2810.17|2810.83|2810.83|2809.67|2809.67|0
1629893130000|2021-08-25 12:05:30|2810|2810|2810|2810|2810|2810|2810|2810|0
1629893140000|2021-08-25 12:05:40|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|2810.17|0
1629893150000|2021-08-25 12:05:50|2810.18|2810.18|2810.17|2810.17|2810.18|2810.18|2810.17|2810.17|0
1629893160000|2021-08-25 12:06:00|2810.22|2810.22|2810.23|2810.23|2810.29|2810.29|2810.22|2810.22|0
1629893170000|2021-08-25 12:06:10|2809.67|2809.67|2809.48|2809.48|2809.67|2809.67|2809.48|2809.48|0
1629893180000|2021-08-25 12:06:20|2809.44|2809.44|2809.27|2809.27|2809.44|2809.44|2809.27|2809.27|0
1629893190000|2021-08-25 12:06:30|2808.89|2808.89|2808.85|2808.85|2808.89|2808.89|2808.79|2808.79|0
1629893200000|2021-08-25 12:06:40|2808.91|2808.91|2808.85|2808.85|2808.96|2808.96|2808.85|2808.85|0
1629893210000|2021-08-25 12:06:50|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|2808.89|0
1629893220000|2021-08-25 12:07:00|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|0
1629893230000|2021-08-25 12:07:10|2808.79|2808.79|2808.66|2808.66|2808.79|2808.79|2808.5|2808.5|0
1629893240000|2021-08-25 12:07:20|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|2808.71|0
1629893250000|2021-08-25 12:07:30|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|2808.76|0
1629893260000|2021-08-25 12:07:40|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|2808.8|0
1629893270000|2021-08-25 12:07:50|2808.97|2808.97|2809.19|2809.19|2809.19|2809.19|2808.97|2808.97|0
1629893280000|2021-08-25 12:08:00|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1629893300000|2021-08-25 12:08:20|2808.8|2808.8|2808.72|2808.72|2808.8|2808.8|2808.72|2808.72|0
1629893310000|2021-08-25 12:08:30|2808.68|2808.68|2808.24|2808.24|2808.68|2808.68|2808.24|2808.24|0
1629893320000|2021-08-25 12:08:40|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|2808.13|0
1629893330000|2021-08-25 12:08:50|2808.04|2808.04|2807.98|2807.98|2808.04|2808.04|2807.98|2807.98|0
1629893340000|2021-08-25 12:09:00|2807.93|2807.93|2808|2808|2808|2808|2807.93|2807.93|0
1629893350000|2021-08-25 12:09:10|2807.5|2807.5|2807.46|2807.46|2807.5|2807.5|2807.46|2807.46|0
1629893360000|2021-08-25 12:09:20|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|2807.44|0
1629893370000|2021-08-25 12:09:30|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|2807.61|0
1629893380000|2021-08-25 12:09:40|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1629893410000|2021-08-25 12:10:10|2808.05|2808.05|2808.2|2808.2|2808.2|2808.2|2808.05|2808.05|0
1629893420000|2021-08-25 12:10:20|2807.98|2807.98|2807.44|2807.44|2807.98|2807.98|2807.44|2807.44|0
1629893430000|2021-08-25 12:10:30|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|0
1629893440000|2021-08-25 12:10:40|2807.53|2807.53|2807.61|2807.61|2807.7|2807.7|2807.53|2807.53|0
1629893470000|2021-08-25 12:11:10|2807.57|2807.57|2807.57|2807.57|2807.57|2807.57|2807.52|2807.52|0
1629893480000|2021-08-25 12:11:20|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|0
1629893490000|2021-08-25 12:11:30|2807.52|2807.52|2807.47|2807.47|2807.52|2807.52|2807.47|2807.47|0
1629893520000|2021-08-25 12:12:00|2807.52|2807.52|2807.67|2807.67|2807.67|2807.67|2807.52|2807.52|0
1629893540000|2021-08-25 12:12:20|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|2807.69|0
1629893550000|2021-08-25 12:12:30|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|2807.63|0
1629893570000|2021-08-25 12:12:50|2807.57|2807.57|2807.54|2807.54|2807.57|2807.57|2807.46|2807.46|0
1629893600000|2021-08-25 12:13:20|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|2807.38|0
1629893630000|2021-08-25 12:13:50|2807.4|2807.4|2807.45|2807.45|2807.45|2807.45|2807.4|2807.4|0
1629893640000|2021-08-25 12:14:00|2807.57|2807.57|2807.96|2807.96|2807.96|2807.96|2807.57|2807.57|0
1629893690000|2021-08-25 12:14:50|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|2807.92|0
1629893700000|2021-08-25 12:15:00|2807.98|2807.98|2808.25|2808.25|2808.25|2808.25|2807.98|2807.98|0
1629893710000|2021-08-25 12:15:10|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|2808.23|0
1629893740000|2021-08-25 12:15:40|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|2808.45|0
1629893750000|2021-08-25 12:15:50|2808.34|2808.34|2808.29|2808.29|2808.4|2808.4|2808.29|2808.29|0
1629893760000|2021-08-25 12:16:00|2808.23|2808.23|2808.18|2808.18|2808.23|2808.23|2807.73|2807.73|0
1629893780000|2021-08-25 12:16:20|2808.06|2808.06|2808|2808|2808.06|2808.06|2808|2808|0
1629893800000|2021-08-25 12:16:40|2807.84|2807.84|2807.78|2807.78|2807.84|2807.84|2807.78|2807.78|0
1629893810000|2021-08-25 12:16:50|2807.74|2807.74|2807.66|2807.66|2807.74|2807.74|2807.66|2807.66|0
1629893820000|2021-08-25 12:17:00|2807.71|2807.71|2807.88|2807.88|2807.88|2807.88|2807.71|2807.71|0
1629893850000|2021-08-25 12:17:30|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|2807.94|0
1629893880000|2021-08-25 12:18:00|2807.77|2807.77|2807.66|2807.66|2807.77|2807.77|2807.66|2807.66|0
1629893910000|2021-08-25 12:18:30|2807.7|2807.7|2807.91|2807.91|2807.91|2807.91|2807.7|2807.7|0
1629893920000|2021-08-25 12:18:40|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|2807.95|0
1629893940000|2021-08-25 12:19:00|2807.78|2807.78|2807.7|2807.7|2807.78|2807.78|2807.7|2807.7|0
1629893980000|2021-08-25 12:19:40|2807.75|2807.75|2808.16|2808.16|2808.16|2808.16|2807.75|2807.75|0
1629893990000|2021-08-25 12:19:50|2808.49|2808.49|2808.69|2808.69|2808.69|2808.69|2808.49|2808.49|0
1629894000000|2021-08-25 12:20:00|2808.67|2808.67|2808.76|2808.76|2808.76|2808.76|2808.67|2808.67|0
1629894010000|2021-08-25 12:20:10|2808.59|2808.59|2809.09|2809.09|2809.09|2809.09|2808.53|2808.53|0
1629894020000|2021-08-25 12:20:20|2809.15|2809.15|2809.31|2809.31|2809.31|2809.31|2808.98|2808.98|0
1629894030000|2021-08-25 12:20:30|2809.25|2809.25|2809.25|2809.25|2809.25|2809.25|2809.25|2809.25|0
1629894040000|2021-08-25 12:20:40|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|0
1629894060000|2021-08-25 12:21:00|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|2808.98|0
1629894100000|2021-08-25 12:21:40|2809|2809|2809.02|2809.02|2809.02|2809.02|2809|2809|0
1629894110000|2021-08-25 12:21:50|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.02|2809.02|0
1629894120000|2021-08-25 12:22:00|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|0
1629894150000|2021-08-25 12:22:30|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1629894170000|2021-08-25 12:22:50|2809.31|2809.31|2809.23|2809.23|2809.31|2809.31|2809.23|2809.23|0
1629894180000|2021-08-25 12:23:00|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|0
1629894190000|2021-08-25 12:23:10|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|2809.14|0
1629894200000|2021-08-25 12:23:20|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|0
1629894210000|2021-08-25 12:23:30|2809.35|2809.35|2809.4|2809.4|2809.4|2809.4|2809.35|2809.35|0
1629894220000|2021-08-25 12:23:40|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1629894260000|2021-08-25 12:24:20|2809.06|2809.06|2809.01|2809.01|2809.06|2809.06|2809.01|2809.01|0
1629894270000|2021-08-25 12:24:30|2809.12|2809.12|2809.23|2809.23|2809.23|2809.23|2809.12|2809.12|0
1629894290000|2021-08-25 12:24:50|2809.17|2809.17|2809.29|2809.29|2809.29|2809.29|2809.17|2809.17|0
1629894310000|2021-08-25 12:25:10|2808.95|2808.95|2808.39|2808.39|2808.95|2808.95|2808.39|2808.39|0
1629894320000|2021-08-25 12:25:20|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|0
1629894350000|2021-08-25 12:25:50|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|2808.62|0
1629894360000|2021-08-25 12:26:00|2808.95|2808.95|2808.99|2808.99|2808.99|2808.99|2808.95|2808.95|0
1629894380000|2021-08-25 12:26:20|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|0
1629894390000|2021-08-25 12:26:30|2809.22|2809.22|2809.33|2809.33|2809.33|2809.33|2809.22|2809.22|0
1629894400000|2021-08-25 12:26:40|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|2809.31|0
1629894420000|2021-08-25 12:27:00|2808.97|2808.97|2808.97|2808.97|2809.14|2809.14|2808.48|2808.48|0
1629894440000|2021-08-25 12:27:20|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|2808.81|0
1629894450000|2021-08-25 12:27:30|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|2808.97|0
1629894460000|2021-08-25 12:27:40|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|0
1629894470000|2021-08-25 12:27:50|2809.12|2809.12|2809.2|2809.2|2809.2|2809.2|2809.12|2809.12|0
1629894480000|2021-08-25 12:28:00|2809.26|2809.26|2809.21|2809.21|2809.42|2809.42|2809.21|2809.21|0
1629894490000|2021-08-25 12:28:10|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|2809.15|0
1629894500000|2021-08-25 12:28:20|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|2809.11|0
1629894520000|2021-08-25 12:28:40|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|2809.44|0
1629894530000|2021-08-25 12:28:50|2809.61|2809.61|2809.28|2809.28|2809.61|2809.61|2809.28|2809.28|0
1629894540000|2021-08-25 12:29:00|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1629894560000|2021-08-25 12:29:20|2809.3|2809.3|2809.25|2809.25|2809.3|2809.3|2809.25|2809.25|0
1629894570000|2021-08-25 12:29:30|2809.58|2809.58|2809.41|2809.41|2809.58|2809.58|2809.41|2809.41|0
1629894590000|2021-08-25 12:29:50|2809.58|2809.58|2809.97|2809.97|2809.97|2809.97|2809.58|2809.58|0
1629894600000|2021-08-25 12:30:00|2809.85|2809.85|2810.53|2810.53|2810.53|2810.53|2809.85|2809.85|0
1629894610000|2021-08-25 12:30:10|2810.57|2810.57|2810.59|2810.59|2810.59|2810.59|2810.57|2810.57|0
1629894620000|2021-08-25 12:30:20|2810.7|2810.7|2810.75|2810.75|2810.75|2810.75|2810.7|2810.7|0
1629894630000|2021-08-25 12:30:30|2811.17|2811.17|2811.35|2811.35|2811.35|2811.35|2811.17|2811.17|0
1629894640000|2021-08-25 12:30:40|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|2812.01|0
1629894650000|2021-08-25 12:30:50|2812.03|2812.03|2811.98|2811.98|2812.03|2812.03|2811.98|2811.98|0
1629894660000|2021-08-25 12:31:00|2811.69|2811.69|2811.53|2811.53|2811.69|2811.69|2811.53|2811.53|0
1629894670000|2021-08-25 12:31:10|2811.55|2811.55|2811.56|2811.56|2811.57|2811.57|2811.55|2811.55|0
1629894690000|2021-08-25 12:31:30|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1629894700000|2021-08-25 12:31:40|2811.54|2811.54|2811.54|2811.54|2811.54|2811.54|2811.54|2811.54|0
1629894710000|2021-08-25 12:31:50|2811.21|2811.21|2811.21|2811.21|2811.22|2811.22|2811.21|2811.21|0
1629894730000|2021-08-25 12:32:10|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|0
1629894770000|2021-08-25 12:32:50|2811.13|2811.13|2811.08|2811.08|2811.13|2811.13|2811.08|2811.08|0
1629894780000|2021-08-25 12:33:00|2811.19|2811.19|2811.02|2811.02|2811.19|2811.19|2811.02|2811.02|0
1629894800000|2021-08-25 12:33:20|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|2810.85|0
1629894820000|2021-08-25 12:33:40|2810.52|2810.52|2810.85|2810.85|2810.85|2810.85|2810.35|2810.35|0
1629894830000|2021-08-25 12:33:50|2810.96|2810.96|2811.04|2811.04|2811.04|2811.04|2810.88|2810.88|0
1629894840000|2021-08-25 12:34:00|2810.99|2810.99|2810.99|2810.99|2810.99|2810.99|2810.99|2810.99|0
1629894850000|2021-08-25 12:34:10|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2810.99|2810.99|0
1629894860000|2021-08-25 12:34:20|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|2811.07|0
1629894870000|2021-08-25 12:34:30|2811.46|2811.46|2811.29|2811.29|2811.46|2811.46|2811.29|2811.29|0
1629894880000|2021-08-25 12:34:40|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|2811.12|0
1629894890000|2021-08-25 12:34:50|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|0
1629894900000|2021-08-25 12:35:00|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|2811.14|0
1629894910000|2021-08-25 12:35:10|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|2811.02|0
1629894920000|2021-08-25 12:35:20|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|2811.19|0
1629894940000|2021-08-25 12:35:40|2811.02|2811.02|2810.86|2810.86|2811.02|2811.02|2810.86|2810.86|0
1629894960000|2021-08-25 12:36:00|2810.82|2810.82|2810.69|2810.69|2810.82|2810.82|2810.69|2810.69|0
1629894970000|2021-08-25 12:36:10|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1629894980000|2021-08-25 12:36:20|2810.8|2810.8|2810.91|2810.91|2810.91|2810.91|2810.8|2810.8|0
1629894990000|2021-08-25 12:36:30|2810.97|2810.97|2811.25|2811.25|2811.25|2811.25|2810.97|2810.97|0
1629895000000|2021-08-25 12:36:40|2811.29|2811.29|2812.64|2812.64|2812.7|2812.7|2811.29|2811.29|0
1629895010000|2021-08-25 12:36:50|2812.7|2812.7|2812.93|2812.93|2812.93|2812.93|2812.64|2812.64|0
1629895020000|2021-08-25 12:37:00|2812.87|2812.87|2812.71|2812.71|2812.87|2812.87|2812.71|2812.71|0
1629895030000|2021-08-25 12:37:10|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|2812.63|0
1629895050000|2021-08-25 12:37:30|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1629895060000|2021-08-25 12:37:40|2812.61|2812.61|2812.45|2812.45|2812.61|2812.61|2812.45|2812.45|0
1629895070000|2021-08-25 12:37:50|2812.61|2812.61|2812.4|2812.4|2812.61|2812.61|2812.4|2812.4|0
1629895080000|2021-08-25 12:38:00|2812.35|2812.35|2812.13|2812.13|2812.35|2812.35|2812.13|2812.13|0
1629895090000|2021-08-25 12:38:10|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1629895100000|2021-08-25 12:38:20|2812.03|2812.03|2812.25|2812.25|2812.25|2812.25|2812.03|2812.03|0
1629895110000|2021-08-25 12:38:30|2812.2|2812.2|2812.26|2812.26|2812.26|2812.26|2812.2|2812.2|0
1629895120000|2021-08-25 12:38:40|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|2812.21|0
1629895130000|2021-08-25 12:38:50|2812.05|2812.05|2811.88|2811.88|2812.05|2812.05|2811.88|2811.88|0
1629895140000|2021-08-25 12:39:00|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|2811.92|0
1629895150000|2021-08-25 12:39:10|2811.84|2811.84|2811.54|2811.54|2811.84|2811.84|2811.45|2811.45|0
1629895170000|2021-08-25 12:39:30|2811.58|2811.58|2811.63|2811.63|2811.63|2811.63|2811.58|2811.58|0
1629895180000|2021-08-25 12:39:40|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|0
1629895190000|2021-08-25 12:39:50|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|0
1629895200000|2021-08-25 12:40:00|2812.32|2812.32|2812.44|2812.44|2812.44|2812.44|2812.32|2812.32|0
1629895210000|2021-08-25 12:40:10|2812.45|2812.45|2812.55|2812.55|2812.55|2812.55|2812.45|2812.45|0
1629895220000|2021-08-25 12:40:20|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|2812.51|0
1629895230000|2021-08-25 12:40:30|2812.22|2812.22|2811.74|2811.74|2812.22|2812.22|2811.74|2811.74|0
1629895250000|2021-08-25 12:40:50|2811.6|2811.6|2811.11|2811.11|2811.6|2811.6|2811.09|2811.09|0
1629895260000|2021-08-25 12:41:00|2811.07|2811.07|2811.05|2811.05|2811.07|2811.07|2811.05|2811.05|0
1629895270000|2021-08-25 12:41:10|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|0
1629895290000|2021-08-25 12:41:30|2810.84|2810.84|2810.68|2810.68|2810.84|2810.84|2810.68|2810.68|0
1629895330000|2021-08-25 12:42:10|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|2811.01|0
1629895370000|2021-08-25 12:42:50|2810.95|2810.95|2810.84|2810.84|2811.01|2811.01|2810.84|2810.84|0
1629895390000|2021-08-25 12:43:10|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1629895400000|2021-08-25 12:43:20|2810.62|2810.62|2810.5|2810.5|2810.62|2810.62|2810.48|2810.48|0
1629895410000|2021-08-25 12:43:30|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|2810.56|0
1629895460000|2021-08-25 12:44:20|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|2810.6|0
1629895480000|2021-08-25 12:44:40|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|2810.62|0
1629895490000|2021-08-25 12:44:50|2810.78|2810.78|2810.6|2810.6|2810.78|2810.78|2810.6|2810.6|0
1629895500000|2021-08-25 12:45:00|2810.51|2810.51|2810.43|2810.43|2810.51|2810.51|2810.43|2810.43|0
1629895510000|2021-08-25 12:45:10|2810.37|2810.37|2810.28|2810.28|2810.37|2810.37|2810.28|2810.28|0
1629895520000|2021-08-25 12:45:20|2810.22|2810.22|2810.17|2810.17|2810.22|2810.22|2810.17|2810.17|0
1629895560000|2021-08-25 12:46:00|2810.25|2810.25|2810.41|2810.41|2810.41|2810.41|2810.25|2810.25|0
1629895580000|2021-08-25 12:46:20|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|2810.37|0
1629895600000|2021-08-25 12:46:40|2810.43|2810.43|2810.09|2810.09|2810.43|2810.43|2810.09|2810.09|0
1629895620000|2021-08-25 12:47:00|2810.07|2810.07|2810.4|2810.4|2810.4|2810.4|2810.07|2810.07|0
1629895630000|2021-08-25 12:47:10|2810.52|2810.52|2810.66|2810.66|2810.66|2810.66|2810.52|2810.52|0
1629895650000|2021-08-25 12:47:30|2810.6|2810.6|2810.56|2810.56|2810.6|2810.6|2810.56|2810.56|0
1629895660000|2021-08-25 12:47:40|2810.44|2810.44|2810.55|2810.55|2810.55|2810.55|2810.44|2810.44|0
1629895670000|2021-08-25 12:47:50|2810.59|2810.59|2810.48|2810.48|2810.59|2810.59|2810.31|2810.31|0
1629895680000|2021-08-25 12:48:00|2810.43|2810.43|2810.51|2810.51|2810.51|2810.51|2810.23|2810.23|0
1629895690000|2021-08-25 12:48:10|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|2810.53|0
1629895710000|2021-08-25 12:48:30|2810.09|2810.09|2810.21|2810.21|2810.21|2810.21|2810.09|2810.09|0
1629895720000|2021-08-25 12:48:40|2810.54|2810.54|2810.58|2810.58|2810.58|2810.58|2810.54|2810.54|0
1629895730000|2021-08-25 12:48:50|2810.62|2810.62|2810.78|2810.78|2810.79|2810.79|2810.62|2810.62|0
1629895750000|2021-08-25 12:49:10|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|2810.86|0
1629895780000|2021-08-25 12:49:40|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|2810.78|0
1629895800000|2021-08-25 12:50:00|2810.72|2810.72|2810.11|2810.11|2810.72|2810.72|2810.11|2810.11|0
1629895820000|2021-08-25 12:50:20|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|2810.06|0
1629895850000|2021-08-25 12:50:50|2810.17|2810.17|2810.39|2810.39|2810.39|2810.39|2810.17|2810.17|0
1629895860000|2021-08-25 12:51:00|2810.56|2810.56|2810.89|2810.89|2810.89|2810.89|2810.56|2810.56|0
1629895870000|2021-08-25 12:51:10|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|2810.98|0
1629895880000|2021-08-25 12:51:20|2811.02|2811.02|2811.23|2811.23|2811.23|2811.23|2811.02|2811.02|0
1629895890000|2021-08-25 12:51:30|2811.25|2811.25|2811.66|2811.66|2811.66|2811.66|2811.25|2811.25|0
1629895920000|2021-08-25 12:52:00|2811.01|2811.01|2809.86|2809.86|2811.01|2811.01|2809.78|2809.78|0
1629895930000|2021-08-25 12:52:10|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1629895950000|2021-08-25 12:52:30|2810.25|2810.25|2810.09|2810.09|2810.25|2810.25|2810.09|2810.09|0
1629895970000|2021-08-25 12:52:50|2809.75|2809.75|2809.59|2809.59|2809.75|2809.75|2809.53|2809.53|0
1629895980000|2021-08-25 12:53:00|2809.92|2809.92|2810.1|2810.1|2810.1|2810.1|2809.92|2809.92|0
1629895990000|2021-08-25 12:53:10|2810.19|2810.19|2810.85|2810.85|2810.85|2810.85|2810.19|2810.19|0
1629896000000|2021-08-25 12:53:20|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|2810.91|0
1629896010000|2021-08-25 12:53:30|2811.07|2811.07|2811.19|2811.19|2811.19|2811.19|2811.07|2811.07|0
1629896020000|2021-08-25 12:53:40|2811.23|2811.23|2811.56|2811.56|2811.56|2811.56|2811.23|2811.23|0
1629896030000|2021-08-25 12:53:50|2811.64|2811.64|2811.76|2811.76|2811.76|2811.76|2811.64|2811.64|0
1629896050000|2021-08-25 12:54:10|2811.81|2811.81|2811.98|2811.98|2811.98|2811.98|2811.81|2811.81|0
1629896060000|2021-08-25 12:54:20|2812.02|2812.02|2811.69|2811.69|2812.02|2812.02|2811.69|2811.69|0
1629896070000|2021-08-25 12:54:30|2811.73|2811.73|2811.84|2811.84|2811.84|2811.84|2811.73|2811.73|0
1629896080000|2021-08-25 12:54:40|2811.9|2811.9|2811.62|2811.62|2812.07|2812.07|2811.62|2811.62|0
1629896090000|2021-08-25 12:54:50|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|0
1629896100000|2021-08-25 12:55:00|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1629896120000|2021-08-25 12:55:20|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1629896130000|2021-08-25 12:55:30|2811.62|2811.62|2811.61|2811.61|2811.62|2811.62|2811.61|2811.61|0
1629896150000|2021-08-25 12:55:50|2811.67|2811.67|2811.55|2811.55|2811.67|2811.67|2811.55|2811.55|0
1629896170000|2021-08-25 12:56:10|2811.44|2811.44|2811.61|2811.61|2811.61|2811.61|2811.44|2811.44|0
1629896180000|2021-08-25 12:56:20|2811.72|2811.72|2811.88|2811.88|2812.22|2812.22|2811.72|2811.72|0
1629896220000|2021-08-25 12:57:00|2811.72|2811.72|2811.99|2811.99|2811.99|2811.99|2811.72|2811.72|0
1629896230000|2021-08-25 12:57:10|2812.02|2812.02|2811.8|2811.8|2812.02|2812.02|2811.8|2811.8|0
1629896240000|2021-08-25 12:57:20|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|2811.68|0
1629896250000|2021-08-25 12:57:30|2811.74|2811.74|2811.79|2811.79|2811.79|2811.79|2811.74|2811.74|0
1629896260000|2021-08-25 12:57:40|2811.63|2811.63|2811.63|2811.63|2811.63|2811.63|2811.46|2811.46|0
1629896270000|2021-08-25 12:57:50|2811.79|2811.79|2811.91|2811.91|2811.91|2811.91|2811.79|2811.79|0
1629896280000|2021-08-25 12:58:00|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|2812.07|0
1629896290000|2021-08-25 12:58:10|2812.13|2812.13|2811.96|2811.96|2812.13|2812.13|2811.96|2811.96|0
1629896300000|2021-08-25 12:58:20|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|2812.02|0
1629896340000|2021-08-25 12:59:00|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|2811.98|0
1629896350000|2021-08-25 12:59:10|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|2811.65|0
1629896360000|2021-08-25 12:59:20|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|2811.56|0
1629896380000|2021-08-25 12:59:40|2811.54|2811.54|2811.7|2811.7|2811.7|2811.7|2811.54|2811.54|0
1629896390000|2021-08-25 12:59:50|2811.54|2811.54|2811.04|2811.04|2811.54|2811.54|2811.04|2811.04|0
1629896400000|2021-08-25 13:00:00|2811.08|2811.08|2810.85|2810.85|2811.25|2811.25|2810.85|2810.85|0
1629896410000|2021-08-25 13:00:10|2810.74|2810.74|2810.79|2810.79|2810.79|2810.79|2810.74|2810.74|0
1629896420000|2021-08-25 13:00:20|2810.63|2810.63|2810.4|2810.4|2810.63|2810.63|2810.4|2810.4|0
1629896430000|2021-08-25 13:00:30|2810.57|2810.57|2811.06|2811.06|2811.06|2811.06|2810.57|2810.57|0
1629896450000|2021-08-25 13:00:50|2811.12|2811.12|2811.12|2811.12|2811.28|2811.28|2811.12|2811.12|0
1629896460000|2021-08-25 13:01:00|2811.17|2811.17|2811.46|2811.46|2811.46|2811.46|2811.17|2811.17|0
1629896470000|2021-08-25 13:01:10|2811.4|2811.4|2811.51|2811.51|2811.57|2811.57|2811.4|2811.4|0
1629896480000|2021-08-25 13:01:20|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|2811.46|0
1629896490000|2021-08-25 13:01:30|2811.79|2811.79|2811.84|2811.84|2811.84|2811.84|2811.79|2811.79|0
1629896500000|2021-08-25 13:01:40|2811.96|2811.96|2812.21|2812.21|2812.21|2812.21|2811.96|2811.96|0
1629896510000|2021-08-25 13:01:50|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|2812.23|0
1629896530000|2021-08-25 13:02:10|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|2812.29|0
1629896540000|2021-08-25 13:02:20|2812.34|2812.34|2811.73|2811.73|2812.34|2812.34|2811.57|2811.57|0
1629896550000|2021-08-25 13:02:30|2811.68|2811.68|2811.41|2811.41|2811.68|2811.68|2811.41|2811.41|0
1629896560000|2021-08-25 13:02:40|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|2811.3|0
1629896570000|2021-08-25 13:02:50|2811.47|2811.47|2811.19|2811.19|2811.47|2811.47|2811.19|2811.19|0
1629896580000|2021-08-25 13:03:00|2811.1|2811.1|2810.85|2810.85|2811.1|2811.1|2810.85|2810.85|0
1629896590000|2021-08-25 13:03:10|2810.87|2810.87|2810.93|2810.93|2810.93|2810.93|2810.87|2810.87|0
1629896600000|2021-08-25 13:03:20|2810.97|2810.97|2811.01|2811.01|2811.01|2811.01|2810.97|2810.97|0
1629896610000|2021-08-25 13:03:30|2811.07|2811.07|2811.22|2811.22|2811.22|2811.22|2811.07|2811.07|0
1629896630000|2021-08-25 13:03:50|2811.27|2811.27|2811.43|2811.43|2811.43|2811.43|2811.26|2811.26|0
1629896650000|2021-08-25 13:04:10|2811.26|2811.26|2811.15|2811.15|2811.26|2811.26|2811.15|2811.15|0
1629896660000|2021-08-25 13:04:20|2811.31|2811.31|2811.82|2811.82|2811.82|2811.82|2811.31|2811.31|0
1629896670000|2021-08-25 13:04:30|2812.04|2812.04|2811.98|2811.98|2812.04|2812.04|2811.98|2811.98|0
1629896680000|2021-08-25 13:04:40|2812.07|2812.07|2812.55|2812.55|2812.55|2812.55|2812.07|2812.07|0
1629896700000|2021-08-25 13:05:00|2812.44|2812.44|2812.11|2812.11|2812.44|2812.44|2812.11|2812.11|0
1629896710000|2021-08-25 13:05:10|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|2812.28|0
1629896730000|2021-08-25 13:05:30|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|2812.17|0
1629896750000|2021-08-25 13:05:50|2812.21|2812.21|2812.44|2812.44|2812.44|2812.44|2812.21|2812.21|0
1629896770000|2021-08-25 13:06:10|2812.49|2812.49|2812.72|2812.72|2812.72|2812.72|2812.49|2812.49|0
1629896780000|2021-08-25 13:06:20|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|2812.78|0
1629896800000|2021-08-25 13:06:40|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1629896810000|2021-08-25 13:06:50|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|0
1629896820000|2021-08-25 13:07:00|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|2812.67|0
1629896830000|2021-08-25 13:07:10|2812.68|2812.68|2812.68|2812.68|2812.68|2812.68|2812.68|2812.68|0
1629896850000|2021-08-25 13:07:30|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|2812.64|0
1629896880000|2021-08-25 13:08:00|2812.98|2812.98|2813.34|2813.34|2813.51|2813.51|2812.98|2812.98|0
1629896890000|2021-08-25 13:08:10|2813.55|2813.55|2814.46|2814.46|2814.46|2814.46|2813.55|2813.55|0
1629896900000|2021-08-25 13:08:20|2814.79|2814.79|2815.05|2815.05|2815.22|2815.22|2814.79|2814.79|0
1629896910000|2021-08-25 13:08:30|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|2815.16|0
1629896920000|2021-08-25 13:08:40|2815.05|2815.05|2814.76|2814.76|2815.05|2815.05|2814.76|2814.76|0
1629896940000|2021-08-25 13:09:00|2814.65|2814.65|2814.56|2814.56|2814.65|2814.65|2814.56|2814.56|0
1629896950000|2021-08-25 13:09:10|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1629896960000|2021-08-25 13:09:20|2814.56|2814.56|2814.62|2814.62|2814.62|2814.62|2814.56|2814.56|0
1629896970000|2021-08-25 13:09:30|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|0
1629896980000|2021-08-25 13:09:40|2814.62|2814.62|2813.8|2813.8|2814.62|2814.62|2813.69|2813.69|0
1629896990000|2021-08-25 13:09:50|2813.69|2813.69|2813.75|2813.75|2813.75|2813.75|2813.69|2813.69|0
1629897000000|2021-08-25 13:10:00|2814.24|2814.24|2814.36|2814.36|2814.58|2814.58|2814.24|2814.24|0
1629897010000|2021-08-25 13:10:10|2814.47|2814.47|2814.36|2814.36|2814.53|2814.53|2814.36|2814.36|0
1629897020000|2021-08-25 13:10:20|2814.19|2814.19|2813.69|2813.69|2814.19|2814.19|2813.69|2813.69|0
1629897040000|2021-08-25 13:10:40|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1629897060000|2021-08-25 13:11:00|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|0
1629897070000|2021-08-25 13:11:10|2813.74|2813.74|2814.99|2814.99|2814.99|2814.99|2813.74|2813.74|0
1629897100000|2021-08-25 13:11:40|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|0
1629897110000|2021-08-25 13:11:50|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|0
1629897120000|2021-08-25 13:12:00|2815.42|2815.42|2815.78|2815.78|2815.78|2815.78|2815.42|2815.42|0
1629897130000|2021-08-25 13:12:10|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1629897150000|2021-08-25 13:12:30|2815.97|2815.97|2815.49|2815.49|2815.97|2815.97|2815.49|2815.49|0
1629897160000|2021-08-25 13:12:40|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1629897170000|2021-08-25 13:12:50|2815.32|2815.32|2815.49|2815.49|2815.49|2815.49|2815.32|2815.32|0
1629897180000|2021-08-25 13:13:00|2815.04|2815.04|2815|2815|2815.04|2815.04|2815|2815|0
1629897190000|2021-08-25 13:13:10|2814.89|2814.89|2814.88|2814.88|2814.89|2814.89|2814.88|2814.88|0
1629897200000|2021-08-25 13:13:20|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|2814.99|0
1629897210000|2021-08-25 13:13:30|2815.15|2815.15|2815.13|2815.13|2815.15|2815.15|2814.99|2814.99|0
1629897220000|2021-08-25 13:13:40|2815.07|2815.07|2815.03|2815.03|2815.07|2815.07|2815.03|2815.03|0
1629897240000|2021-08-25 13:14:00|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|2815.14|0
1629897250000|2021-08-25 13:14:10|2815.31|2815.31|2815.14|2815.14|2815.31|2815.31|2815.14|2815.14|0
1629897260000|2021-08-25 13:14:20|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|2815.18|0
1629897270000|2021-08-25 13:14:30|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|2815.24|0
1629897280000|2021-08-25 13:14:40|2815.18|2815.18|2815.07|2815.07|2815.18|2815.18|2815.05|2815.05|0
1629897290000|2021-08-25 13:14:50|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|2815.11|0
1629897300000|2021-08-25 13:15:00|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|2815.27|0
1629897320000|2021-08-25 13:15:20|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|2815.44|0
1629897330000|2021-08-25 13:15:30|2815.27|2815.27|2815.38|2815.38|2815.38|2815.38|2815.27|2815.27|0
1629897350000|2021-08-25 13:15:50|2815.36|2815.36|2815.36|2815.36|2815.38|2815.38|2815.36|2815.36|0
1629897360000|2021-08-25 13:16:00|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|2815.25|0
1629897370000|2021-08-25 13:16:10|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1629897380000|2021-08-25 13:16:20|2815.14|2815.14|2814.99|2814.99|2815.14|2815.14|2814.99|2814.99|0
1629897420000|2021-08-25 13:17:00|2814.98|2814.98|2814.87|2814.87|2814.99|2814.99|2814.87|2814.87|0
1629897430000|2021-08-25 13:17:10|2815.04|2815.04|2815.62|2815.62|2815.62|2815.62|2815.04|2815.04|0
1629897440000|2021-08-25 13:17:20|2815.67|2815.67|2815.73|2815.73|2815.73|2815.73|2815.67|2815.67|0
1629897450000|2021-08-25 13:17:30|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|2815.81|0
1629897460000|2021-08-25 13:17:40|2815.79|2815.79|2816.32|2816.32|2816.32|2816.32|2815.79|2815.79|0
1629897470000|2021-08-25 13:17:50|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|2816.33|0
1629897500000|2021-08-25 13:18:20|2816.66|2816.66|2816.71|2816.71|2816.71|2816.71|2816.66|2816.66|0
1629897510000|2021-08-25 13:18:30|2816.94|2816.94|2817.05|2817.05|2817.05|2817.05|2816.94|2816.94|0
1629897520000|2021-08-25 13:18:40|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1629897530000|2021-08-25 13:18:50|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1629897540000|2021-08-25 13:19:00|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|2817.22|0
1629897550000|2021-08-25 13:19:10|2817.06|2817.06|2816.65|2816.65|2817.06|2817.06|2816.42|2816.42|0
1629897570000|2021-08-25 13:19:30|2816.59|2816.59|2816.65|2816.65|2816.65|2816.65|2816.59|2816.59|0
1629897600000|2021-08-25 13:20:00|2816.81|2816.81|2816.79|2816.79|2816.9|2816.9|2816.79|2816.79|0
1629897630000|2021-08-25 13:20:30|2817.28|2817.28|2817.45|2817.45|2817.45|2817.45|2817.28|2817.28|0
1629897650000|2021-08-25 13:20:50|2817.62|2817.62|2817.56|2817.56|2817.62|2817.62|2817.56|2817.56|0
1629897680000|2021-08-25 13:21:20|2817.39|2817.39|2816.98|2816.98|2817.45|2817.45|2816.98|2816.98|0
1629897690000|2021-08-25 13:21:30|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|2817.04|0
1629897700000|2021-08-25 13:21:40|2817.2|2817.2|2817.59|2817.59|2817.59|2817.59|2817.2|2817.2|0
1629897710000|2021-08-25 13:21:50|2817.7|2817.7|2818.16|2818.16|2818.16|2818.16|2817.7|2817.7|0
1629897720000|2021-08-25 13:22:00|2818.1|2818.1|2818.06|2818.06|2818.11|2818.11|2818.06|2818.06|0
1629897730000|2021-08-25 13:22:10|2818.02|2818.02|2818.14|2818.14|2818.14|2818.14|2818.02|2818.02|0
1629897740000|2021-08-25 13:22:20|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629897760000|2021-08-25 13:22:40|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1629897770000|2021-08-25 13:22:50|2818.3|2818.3|2818.47|2818.47|2818.47|2818.47|2818.3|2818.3|0
1629897790000|2021-08-25 13:23:10|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|0
1629897800000|2021-08-25 13:23:20|2818.54|2818.54|2818.65|2818.65|2818.65|2818.65|2818.54|2818.54|0
1629897810000|2021-08-25 13:23:30|2818.83|2818.83|2818.66|2818.66|2818.83|2818.83|2818.66|2818.66|0
1629897820000|2021-08-25 13:23:40|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|2818.83|0
1629897830000|2021-08-25 13:23:50|2818.66|2818.66|2818.49|2818.49|2818.66|2818.66|2818.44|2818.44|0
1629897840000|2021-08-25 13:24:00|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|2818.32|0
1629897850000|2021-08-25 13:24:10|2818.16|2818.16|2817.96|2817.96|2818.16|2818.16|2817.96|2817.96|0
1629897860000|2021-08-25 13:24:20|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|2817.85|0
1629897870000|2021-08-25 13:24:30|2817.68|2817.68|2817.23|2817.23|2817.68|2817.68|2817.23|2817.23|0
1629897880000|2021-08-25 13:24:40|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|2817.15|0
1629897890000|2021-08-25 13:24:50|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|2817.26|0
1629897900000|2021-08-25 13:25:00|2817.2|2817.2|2817.16|2817.16|2817.2|2817.2|2817.15|2817.15|0
1629897910000|2021-08-25 13:25:10|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|2817.32|0
1629897930000|2021-08-25 13:25:30|2817.27|2817.27|2817.05|2817.05|2817.27|2817.27|2817.05|2817.05|0
1629897940000|2021-08-25 13:25:40|2817.01|2817.01|2816.79|2816.79|2817.01|2817.01|2816.79|2816.79|0
1629897950000|2021-08-25 13:25:50|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|2816.84|0
1629897960000|2021-08-25 13:26:00|2816.89|2816.89|2816.87|2816.87|2816.89|2816.89|2816.87|2816.87|0
1629897970000|2021-08-25 13:26:10|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1629897980000|2021-08-25 13:26:20|2816.97|2816.97|2817.36|2817.36|2817.36|2817.36|2816.97|2816.97|0
1629897990000|2021-08-25 13:26:30|2817.25|2817.25|2817.19|2817.19|2817.25|2817.25|2817.19|2817.19|0
1629898000000|2021-08-25 13:26:40|2817.13|2817.13|2817.05|2817.05|2817.13|2817.13|2817.05|2817.05|0
1629898020000|2021-08-25 13:27:00|2816.88|2816.88|2817.05|2817.05|2817.05|2817.05|2816.88|2816.88|0
1629898030000|2021-08-25 13:27:10|2817.09|2817.09|2817.15|2817.15|2817.15|2817.15|2817.09|2817.09|0
1629898040000|2021-08-25 13:27:20|2816.97|2816.97|2816.74|2816.74|2816.97|2816.97|2816.74|2816.74|0
1629898050000|2021-08-25 13:27:30|2816.63|2816.63|2816.66|2816.66|2816.66|2816.66|2816.63|2816.63|0
1629898060000|2021-08-25 13:27:40|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|0
1629898070000|2021-08-25 13:27:50|2816.76|2816.76|2816.81|2816.81|2816.81|2816.81|2816.76|2816.76|0
1629898090000|2021-08-25 13:28:10|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|2816.76|0
1629898100000|2021-08-25 13:28:20|2816.7|2816.7|2816.74|2816.74|2816.74|2816.74|2816.7|2816.7|0
1629898110000|2021-08-25 13:28:30|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|2816.9|0
1629898120000|2021-08-25 13:28:40|2816.82|2816.82|2816.65|2816.65|2816.82|2816.82|2816.65|2816.65|0
1629898130000|2021-08-25 13:28:50|2816.48|2816.48|2815.78|2815.78|2816.48|2816.48|2815.78|2815.78|0
1629898150000|2021-08-25 13:29:10|2815.55|2815.55|2815.45|2815.45|2815.55|2815.55|2815.45|2815.45|0
1629898160000|2021-08-25 13:29:20|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|2815.34|0
1629898170000|2021-08-25 13:29:30|2815.29|2815.29|2815.29|2815.29|2815.29|2815.29|2815.29|2815.29|0
1629898180000|2021-08-25 13:29:40|2815.23|2815.23|2815.34|2815.34|2815.34|2815.34|2815.23|2815.23|0
1629898200000|2021-08-25 13:30:00|2815.67|2815.67|2815.72|2815.72|2815.84|2815.84|2815.29|2815.29|0
1629898210000|2021-08-25 13:30:10|2815.83|2815.83|2813.98|2813.98|2815.83|2815.83|2813.98|2813.98|0
1629898220000|2021-08-25 13:30:20|2813.92|2813.92|2812.75|2812.75|2814.04|2814.04|2812.69|2812.69|0
1629898230000|2021-08-25 13:30:30|2813.57|2813.57|2811.4|2811.4|2813.57|2813.57|2810.89|2810.89|0
1629898240000|2021-08-25 13:30:40|2812.46|2812.46|2811.59|2811.59|2812.9|2812.9|2811.59|2811.59|0
1629898250000|2021-08-25 13:30:50|2811.42|2811.42|2811.94|2811.94|2811.98|2811.98|2811.37|2811.37|0
1629898260000|2021-08-25 13:31:00|2811.9|2811.9|2811.71|2811.71|2812.04|2812.04|2811.71|2811.71|0
1629898270000|2021-08-25 13:31:10|2811.54|2811.54|2811.32|2811.32|2811.54|2811.54|2811.32|2811.32|0
1629898280000|2021-08-25 13:31:20|2811.26|2811.26|2808.81|2808.81|2811.26|2811.26|2808.81|2808.81|0
1629898290000|2021-08-25 13:31:30|2808.92|2808.92|2809.69|2809.69|2809.74|2809.74|2808.9|2808.9|0
1629898300000|2021-08-25 13:31:40|2810.16|2810.16|2810.08|2810.08|2810.27|2810.27|2810.06|2810.06|0
1629898310000|2021-08-25 13:31:50|2810.04|2810.04|2809.09|2809.09|2810.04|2810.04|2809.09|2809.09|0
1629898320000|2021-08-25 13:32:00|2809.05|2809.05|2806.87|2806.87|2809.05|2809.05|2806.87|2806.87|0
1629898330000|2021-08-25 13:32:10|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1629898340000|2021-08-25 13:32:20|2806.66|2806.66|2808.13|2808.13|2808.13|2808.13|2806.66|2806.66|0
1629898350000|2021-08-25 13:32:30|2808.33|2808.33|2808.55|2808.55|2808.55|2808.55|2808.33|2808.33|0
1629898360000|2021-08-25 13:32:40|2808.56|2808.56|2808.89|2808.89|2808.89|2808.89|2808.56|2808.56|0
1629898370000|2021-08-25 13:32:50|2809.05|2809.05|2808.87|2808.87|2809.05|2809.05|2808.87|2808.87|0
1629898380000|2021-08-25 13:33:00|2809.03|2809.03|2808.63|2808.63|2809.03|2809.03|2808.61|2808.61|0
1629898390000|2021-08-25 13:33:10|2808.58|2808.58|2808.34|2808.34|2808.58|2808.58|2808.34|2808.34|0
1629898400000|2021-08-25 13:33:20|2808.3|2808.3|2806.62|2806.62|2808.3|2808.3|2806.45|2806.45|0
1629898410000|2021-08-25 13:33:30|2806.59|2806.59|2806.7|2806.7|2806.7|2806.7|2806.57|2806.57|0
1629898420000|2021-08-25 13:33:40|2806.64|2806.64|2806.37|2806.37|2806.64|2806.64|2806.31|2806.31|0
1629898430000|2021-08-25 13:33:50|2806.36|2806.36|2805.86|2805.86|2806.36|2806.36|2805.86|2805.86|0
1629898440000|2021-08-25 13:34:00|2805.81|2805.81|2804.05|2804.05|2805.81|2805.81|2804.05|2804.05|0
1629898450000|2021-08-25 13:34:10|2804.22|2804.22|2805.48|2805.48|2805.48|2805.48|2804.22|2804.22|0
1629898460000|2021-08-25 13:34:20|2805.39|2805.39|2805.43|2805.43|2805.43|2805.43|2805.39|2805.39|0
1629898470000|2021-08-25 13:34:30|2805.64|2805.64|2806.42|2806.42|2806.42|2806.42|2805.6|2805.6|0
1629898480000|2021-08-25 13:34:40|2806.82|2806.82|2806.84|2806.84|2807.33|2807.33|2806.67|2806.67|0
1629898490000|2021-08-25 13:34:50|2807|2807|2808.09|2808.09|2808.09|2808.09|2807|2807|0
1629898500000|2021-08-25 13:35:00|2808.26|2808.26|2807.84|2807.84|2808.26|2808.26|2807.84|2807.84|0
1629898510000|2021-08-25 13:35:10|2807.34|2807.34|2807.17|2807.17|2807.51|2807.51|2807.17|2807.17|0
1629898520000|2021-08-25 13:35:20|2807.28|2807.28|2808.3|2808.3|2808.3|2808.3|2807.28|2807.28|0
1629898530000|2021-08-25 13:35:30|2808.32|2808.32|2808.71|2808.71|2808.71|2808.71|2808.32|2808.32|0
1629898540000|2021-08-25 13:35:40|2808.54|2808.54|2808.06|2808.06|2808.54|2808.54|2808.06|2808.06|0
1629898550000|2021-08-25 13:35:50|2808.39|2808.39|2808.45|2808.45|2808.45|2808.45|2808.06|2808.06|0
1629898560000|2021-08-25 13:36:00|2808.56|2808.56|2809.15|2809.15|2809.15|2809.15|2808.48|2808.48|0
1629898570000|2021-08-25 13:36:10|2809.2|2809.2|2808.17|2808.17|2809.2|2809.2|2808.17|2808.17|0
1629898580000|2021-08-25 13:36:20|2807.84|2807.84|2807.35|2807.35|2807.84|2807.84|2807.35|2807.35|0
1629898590000|2021-08-25 13:36:30|2807.41|2807.41|2807.83|2807.83|2807.83|2807.83|2807.41|2807.41|0
1629898600000|2021-08-25 13:36:40|2807.77|2807.77|2807.31|2807.31|2807.77|2807.77|2807.31|2807.31|0
1629898610000|2021-08-25 13:36:50|2807.04|2807.04|2807.32|2807.32|2807.32|2807.32|2806.71|2806.71|0
1629898630000|2021-08-25 13:37:10|2807.15|2807.15|2807.37|2807.37|2807.37|2807.37|2806.98|2806.98|0
1629898640000|2021-08-25 13:37:20|2807.59|2807.59|2807.47|2807.47|2807.64|2807.64|2807.47|2807.47|0
1629898650000|2021-08-25 13:37:30|2806.86|2806.86|2805.85|2805.85|2806.86|2806.86|2805.85|2805.85|0
1629898660000|2021-08-25 13:37:40|2805.89|2805.89|2805.47|2805.47|2805.89|2805.89|2805.47|2805.47|0
1629898670000|2021-08-25 13:37:50|2805.43|2805.43|2805.32|2805.32|2805.43|2805.43|2805.3|2805.3|0
1629898680000|2021-08-25 13:38:00|2805.09|2805.09|2805.26|2805.26|2805.26|2805.26|2804.98|2804.98|0
1629898690000|2021-08-25 13:38:10|2805.37|2805.37|2806.58|2806.58|2806.6|2806.6|2805.37|2805.37|0
1629898700000|2021-08-25 13:38:20|2806.91|2806.91|2807.25|2807.25|2807.25|2807.25|2806.91|2806.91|0
1629898710000|2021-08-25 13:38:30|2808.34|2808.34|2808.74|2808.74|2808.74|2808.74|2808.34|2808.34|0
1629898720000|2021-08-25 13:38:40|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1629898730000|2021-08-25 13:38:50|2808.74|2808.74|2808.18|2808.18|2808.74|2808.74|2808.07|2808.07|0
1629898740000|2021-08-25 13:39:00|2808.22|2808.22|2809.3|2809.3|2809.3|2809.3|2808.22|2808.22|0
1629898750000|2021-08-25 13:39:10|2809.48|2809.48|2810.34|2810.34|2810.34|2810.34|2809.48|2809.48|0
1629898760000|2021-08-25 13:39:20|2810.17|2810.17|2810.12|2810.12|2810.17|2810.17|2810.12|2810.12|0
1629898770000|2021-08-25 13:39:30|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|2810.4|0
1629898780000|2021-08-25 13:39:40|2810.62|2810.62|2810.62|2810.62|2810.79|2810.79|2810.62|2810.62|0
1629898790000|2021-08-25 13:39:50|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|0
1629898800000|2021-08-25 13:40:00|2810.62|2810.62|2811.1|2811.1|2811.1|2811.1|2810.62|2810.62|0
1629898810000|2021-08-25 13:40:10|2811.53|2811.53|2813.2|2813.2|2813.53|2813.53|2811.53|2811.53|0
1629898820000|2021-08-25 13:40:20|2813.03|2813.03|2813.33|2813.33|2813.33|2813.33|2813.03|2813.03|0
1629898840000|2021-08-25 13:40:40|2813.49|2813.49|2813.53|2813.53|2813.53|2813.53|2813.49|2813.49|0
1629898850000|2021-08-25 13:40:50|2813.37|2813.37|2813.14|2813.14|2813.37|2813.37|2813.14|2813.14|0
1629898860000|2021-08-25 13:41:00|2813.75|2813.75|2813.84|2813.84|2813.84|2813.84|2813.75|2813.75|0
1629898870000|2021-08-25 13:41:10|2813.78|2813.78|2813.9|2813.9|2813.9|2813.9|2813.78|2813.78|0
1629898880000|2021-08-25 13:41:20|2814.06|2814.06|2814.34|2814.34|2814.45|2814.45|2814.06|2814.06|0
1629898890000|2021-08-25 13:41:30|2814.22|2814.22|2814.51|2814.51|2814.51|2814.51|2814.22|2814.22|0
1629898900000|2021-08-25 13:41:40|2814.78|2814.78|2814.67|2814.67|2814.78|2814.78|2814.62|2814.62|0
1629898910000|2021-08-25 13:41:50|2815.06|2815.06|2815.15|2815.15|2815.51|2815.51|2815.06|2815.06|0
1629898920000|2021-08-25 13:42:00|2814.54|2814.54|2814.34|2814.34|2814.54|2814.54|2813.77|2813.77|0
1629898930000|2021-08-25 13:42:10|2814.45|2814.45|2814.79|2814.79|2814.79|2814.79|2814.45|2814.45|0
1629898940000|2021-08-25 13:42:20|2814.84|2814.84|2814.74|2814.74|2814.84|2814.84|2814.62|2814.62|0
1629898950000|2021-08-25 13:42:30|2815.48|2815.48|2815.71|2815.71|2815.71|2815.71|2815.48|2815.48|0
1629898960000|2021-08-25 13:42:40|2815.65|2815.65|2815.54|2815.54|2815.65|2815.65|2815.54|2815.54|0
1629898970000|2021-08-25 13:42:50|2815.37|2815.37|2815.26|2815.26|2815.37|2815.37|2814.87|2814.87|0
1629898980000|2021-08-25 13:43:00|2815.2|2815.2|2815.09|2815.09|2815.2|2815.2|2815.03|2815.03|0
1629898990000|2021-08-25 13:43:10|2815.36|2815.36|2815.42|2815.42|2815.42|2815.42|2815.36|2815.36|0
1629899000000|2021-08-25 13:43:20|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|2815.48|0
1629899010000|2021-08-25 13:43:30|2815.54|2815.54|2815.41|2815.41|2815.54|2815.54|2815.35|2815.35|0
1629899020000|2021-08-25 13:43:40|2815.29|2815.29|2815.57|2815.57|2815.57|2815.57|2815.29|2815.29|0
1629899030000|2021-08-25 13:43:50|2815.62|2815.62|2815.4|2815.4|2815.62|2815.62|2815.4|2815.4|0
1629899040000|2021-08-25 13:44:00|2815.34|2815.34|2815.31|2815.31|2815.4|2815.4|2815.23|2815.23|0
1629899050000|2021-08-25 13:44:10|2815.15|2815.15|2815.42|2815.42|2815.42|2815.42|2815.09|2815.09|0
1629899060000|2021-08-25 13:44:20|2815.59|2815.59|2815.75|2815.75|2815.79|2815.79|2815.59|2815.59|0
1629899070000|2021-08-25 13:44:30|2815.58|2815.58|2815.42|2815.42|2815.58|2815.58|2815.42|2815.42|0
1629899080000|2021-08-25 13:44:40|2815.47|2815.47|2816.01|2816.01|2816.01|2816.01|2815.47|2815.47|0
1629899090000|2021-08-25 13:44:50|2816.1|2816.1|2816.95|2816.95|2816.95|2816.95|2816.1|2816.1|0
1629899100000|2021-08-25 13:45:00|2817.03|2817.03|2817.03|2817.03|2817.05|2817.05|2817.03|2817.03|0
1629899110000|2021-08-25 13:45:10|2816.83|2816.83|2816.8|2816.8|2816.83|2816.83|2816.4|2816.4|0
1629899120000|2021-08-25 13:45:20|2817.31|2817.31|2817.2|2817.2|2817.31|2817.31|2817.2|2817.2|0
1629899130000|2021-08-25 13:45:30|2817.08|2817.08|2817.03|2817.03|2817.08|2817.08|2817.03|2817.03|0
1629899140000|2021-08-25 13:45:40|2816.97|2816.97|2816.81|2816.81|2816.97|2816.97|2816.81|2816.81|0
1629899150000|2021-08-25 13:45:50|2816.47|2816.47|2816.53|2816.53|2816.53|2816.53|2816.47|2816.47|0
1629899160000|2021-08-25 13:46:00|2816.59|2816.59|2817.89|2817.89|2817.89|2817.89|2816.59|2816.59|0
1629899170000|2021-08-25 13:46:10|2817.97|2817.97|2818|2818|2818.27|2818.27|2817.97|2817.97|0
1629899190000|2021-08-25 13:46:30|2818.16|2818.16|2818.11|2818.11|2818.16|2818.16|2818.05|2818.05|0
1629899200000|2021-08-25 13:46:40|2818.15|2818.15|2817.92|2817.92|2818.15|2818.15|2817.92|2817.92|0
1629899220000|2021-08-25 13:47:00|2817.9|2817.9|2818.44|2818.44|2818.78|2818.78|2817.9|2817.9|0
1629899230000|2021-08-25 13:47:10|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|0
1629899240000|2021-08-25 13:47:20|2819.03|2819.03|2819.49|2819.49|2819.49|2819.49|2819.03|2819.03|0
1629899250000|2021-08-25 13:47:30|2819.51|2819.51|2819.92|2819.92|2819.92|2819.92|2819.51|2819.51|0
1629899270000|2021-08-25 13:47:50|2819.75|2819.75|2819.55|2819.55|2819.75|2819.75|2819.37|2819.37|0
1629899280000|2021-08-25 13:48:00|2819.67|2819.67|2819.22|2819.22|2819.67|2819.67|2819.22|2819.22|0
1629899290000|2021-08-25 13:48:10|2819.33|2819.33|2819.26|2819.26|2819.33|2819.33|2819.26|2819.26|0
1629899300000|2021-08-25 13:48:20|2818.92|2818.92|2819.2|2819.2|2819.2|2819.2|2818.92|2818.92|0
1629899310000|2021-08-25 13:48:30|2819.16|2819.16|2819.49|2819.49|2819.49|2819.49|2819.16|2819.16|0
1629899320000|2021-08-25 13:48:40|2819.32|2819.32|2819.49|2819.49|2819.49|2819.49|2819.32|2819.32|0
1629899330000|2021-08-25 13:48:50|2819.45|2819.45|2818.66|2818.66|2819.45|2819.45|2818.66|2818.66|0
1629899340000|2021-08-25 13:49:00|2818.49|2818.49|2817.33|2817.33|2818.49|2818.49|2816.77|2816.77|0
1629899350000|2021-08-25 13:49:10|2817.49|2817.49|2817.97|2817.97|2817.97|2817.97|2817.49|2817.49|0
1629899360000|2021-08-25 13:49:20|2818.13|2818.13|2818.61|2818.61|2819|2819|2818.13|2818.13|0
1629899380000|2021-08-25 13:49:40|2818.78|2818.78|2819.11|2819.11|2819.11|2819.11|2818.61|2818.61|0
1629899390000|2021-08-25 13:49:50|2819.15|2819.15|2819.26|2819.26|2819.26|2819.26|2819.15|2819.15|0
1629899400000|2021-08-25 13:50:00|2819.43|2819.43|2820.6|2820.6|2820.6|2820.6|2819.31|2819.31|0
1629899410000|2021-08-25 13:50:10|2820.77|2820.77|2821.43|2821.43|2821.43|2821.43|2820.77|2820.77|0
1629899420000|2021-08-25 13:50:20|2821.1|2821.1|2820.88|2820.88|2821.1|2821.1|2820.88|2820.88|0
1629899430000|2021-08-25 13:50:30|2821.04|2821.04|2820.62|2820.62|2821.1|2821.1|2820.62|2820.62|0
1629899440000|2021-08-25 13:50:40|2820.79|2820.79|2820.82|2820.82|2820.82|2820.82|2820.79|2820.79|0
1629899450000|2021-08-25 13:50:50|2820.66|2820.66|2820.93|2820.93|2820.93|2820.93|2820.66|2820.66|0
1629899460000|2021-08-25 13:51:00|2821.05|2821.05|2821.71|2821.71|2821.71|2821.71|2821.05|2821.05|0
1629899470000|2021-08-25 13:51:10|2821.21|2821.21|2821.32|2821.32|2821.32|2821.32|2820.99|2820.99|0
1629899480000|2021-08-25 13:51:20|2820.88|2820.88|2821.07|2821.07|2821.07|2821.07|2820.65|2820.65|0
1629899490000|2021-08-25 13:51:30|2821.23|2821.23|2821.44|2821.44|2821.49|2821.49|2821.23|2821.23|0
1629899500000|2021-08-25 13:51:40|2821.78|2821.78|2821.61|2821.61|2821.78|2821.78|2821.61|2821.61|0
1629899510000|2021-08-25 13:51:50|2821.31|2821.31|2821.12|2821.12|2821.39|2821.39|2821.06|2821.06|0
1629899520000|2021-08-25 13:52:00|2821.39|2821.39|2821.33|2821.33|2821.55|2821.55|2821.22|2821.22|0
1629899530000|2021-08-25 13:52:10|2821.39|2821.39|2821.66|2821.66|2821.72|2821.72|2821.39|2821.39|0
1629899550000|2021-08-25 13:52:30|2821.83|2821.83|2821.7|2821.7|2821.83|2821.83|2821.54|2821.54|0
1629899560000|2021-08-25 13:52:40|2821.87|2821.87|2822.23|2822.23|2822.23|2822.23|2821.82|2821.82|0
1629899570000|2021-08-25 13:52:50|2822.15|2822.15|2822.26|2822.26|2822.26|2822.26|2821.98|2821.98|0
1629899580000|2021-08-25 13:53:00|2822.41|2822.41|2822.3|2822.3|2822.58|2822.58|2822.08|2822.08|0
1629899590000|2021-08-25 13:53:10|2822.13|2822.13|2822.51|2822.51|2822.51|2822.51|2822.13|2822.13|0
1629899600000|2021-08-25 13:53:20|2822.67|2822.67|2822.84|2822.84|2822.84|2822.84|2822.67|2822.67|0
1629899610000|2021-08-25 13:53:30|2823.01|2823.01|2823.05|2823.05|2823.1|2823.1|2823.01|2823.01|0
1629899620000|2021-08-25 13:53:40|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|2823.21|0
1629899630000|2021-08-25 13:53:50|2823.25|2823.25|2823.42|2823.42|2823.42|2823.42|2823.25|2823.25|0
1629899650000|2021-08-25 13:54:10|2823.76|2823.76|2823.84|2823.84|2823.84|2823.84|2823.76|2823.76|0
1629899660000|2021-08-25 13:54:20|2823.9|2823.9|2824.07|2824.07|2824.07|2824.07|2823.9|2823.9|0
1629899670000|2021-08-25 13:54:30|2824.01|2824.01|2824.51|2824.51|2824.51|2824.51|2824.01|2824.01|0
1629899680000|2021-08-25 13:54:40|2824.55|2824.55|2824.83|2824.83|2824.83|2824.83|2824.55|2824.55|0
1629899700000|2021-08-25 13:55:00|2824.66|2824.66|2824.22|2824.22|2824.66|2824.66|2824.22|2824.22|0
1629899710000|2021-08-25 13:55:10|2824.38|2824.38|2824.27|2824.27|2824.38|2824.38|2824.27|2824.27|0
1629899720000|2021-08-25 13:55:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824|2824|0
1629899730000|2021-08-25 13:55:30|2824.27|2824.27|2824.78|2824.78|2824.78|2824.78|2824.27|2824.27|0
1629899740000|2021-08-25 13:55:40|2824.82|2824.82|2825.12|2825.12|2825.21|2825.21|2824.82|2824.82|0
1629899750000|2021-08-25 13:55:50|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|2825.17|0
1629899760000|2021-08-25 13:56:00|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|0
1629899770000|2021-08-25 13:56:10|2824.96|2824.96|2825.18|2825.18|2825.18|2825.18|2824.87|2824.87|0
1629899780000|2021-08-25 13:56:20|2825.22|2825.22|2825.11|2825.11|2825.38|2825.38|2825.11|2825.11|0
1629899790000|2021-08-25 13:56:30|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|2824.94|0
1629899800000|2021-08-25 13:56:40|2825.11|2825.11|2825.44|2825.44|2825.49|2825.49|2825.11|2825.11|0
1629899810000|2021-08-25 13:56:50|2825.22|2825.22|2825.06|2825.06|2825.45|2825.45|2824.89|2824.89|0
1629899820000|2021-08-25 13:57:00|2825|2825|2824.94|2824.94|2825.03|2825.03|2824.86|2824.86|0
1629899830000|2021-08-25 13:57:10|2825.03|2825.03|2824.58|2824.58|2825.03|2825.03|2824.58|2824.58|0
1629899840000|2021-08-25 13:57:20|2824.29|2824.29|2824.52|2824.52|2824.52|2824.52|2824.29|2824.29|0
1629899850000|2021-08-25 13:57:30|2824.57|2824.57|2824.63|2824.63|2824.63|2824.63|2824.57|2824.57|0
1629899860000|2021-08-25 13:57:40|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|2824.36|0
1629899870000|2021-08-25 13:57:50|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|2824.19|0
1629899880000|2021-08-25 13:58:00|2824.02|2824.02|2824.08|2824.08|2824.08|2824.08|2824.02|2824.02|0
1629899890000|2021-08-25 13:58:10|2824.41|2824.41|2824.94|2824.94|2824.94|2824.94|2824.41|2824.41|0
1629899900000|2021-08-25 13:58:20|2825.22|2825.22|2825.68|2825.68|2825.85|2825.85|2825.22|2825.22|0
1629899910000|2021-08-25 13:58:30|2825.74|2825.74|2825.78|2825.78|2826|2826|2825.74|2825.74|0
1629899920000|2021-08-25 13:58:40|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|2825.73|0
1629899930000|2021-08-25 13:58:50|2825.67|2825.67|2825.63|2825.63|2825.67|2825.67|2825.63|2825.63|0
1629899940000|2021-08-25 13:59:00|2825.4|2825.4|2825.36|2825.36|2825.42|2825.42|2825.36|2825.36|0
1629899950000|2021-08-25 13:59:10|2825.7|2825.7|2825.64|2825.64|2825.75|2825.75|2825.53|2825.53|0
1629899960000|2021-08-25 13:59:20|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|2825.52|0
1629899970000|2021-08-25 13:59:30|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|2825.54|0
1629899980000|2021-08-25 13:59:40|2826.1|2826.1|2825.71|2825.71|2826.1|2826.1|2825.6|2825.6|0
1629899990000|2021-08-25 13:59:50|2825.66|2825.66|2825.48|2825.48|2825.66|2825.66|2825.48|2825.48|0
1629900000000|2021-08-25 14:00:00|2825.54|2825.54|2825.45|2825.45|2825.54|2825.54|2825.37|2825.37|0
1629900010000|2021-08-25 14:00:10|2825.51|2825.51|2826.12|2826.12|2826.34|2826.34|2825.51|2825.51|0
1629900020000|2021-08-25 14:00:20|2826.45|2826.45|2826.5|2826.5|2826.5|2826.5|2826.45|2826.45|0
1629900030000|2021-08-25 14:00:30|2826.33|2826.33|2826.39|2826.39|2826.5|2826.5|2826.33|2826.33|0
1629900040000|2021-08-25 14:00:40|2826.34|2826.34|2826.01|2826.01|2826.34|2826.34|2826.01|2826.01|0
1629900050000|2021-08-25 14:00:50|2825.78|2825.78|2825.34|2825.34|2825.78|2825.78|2825.34|2825.34|0
1629900060000|2021-08-25 14:01:00|2824.84|2824.84|2825.31|2825.31|2825.31|2825.31|2824.82|2824.82|0
1629900070000|2021-08-25 14:01:10|2825.4|2825.4|2825.83|2825.83|2825.83|2825.83|2825.31|2825.31|0
1629900080000|2021-08-25 14:01:20|2825.87|2825.87|2825.74|2825.74|2825.91|2825.91|2825.74|2825.74|0
1629900090000|2021-08-25 14:01:30|2825.57|2825.57|2825.4|2825.4|2825.57|2825.57|2825.29|2825.29|0
1629900100000|2021-08-25 14:01:40|2825.07|2825.07|2825.07|2825.07|2825.07|2825.07|2824.9|2824.9|0
1629900110000|2021-08-25 14:01:50|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|2824.57|0
1629900120000|2021-08-25 14:02:00|2824.8|2824.8|2824.8|2824.8|2825.13|2825.13|2824.8|2824.8|0
1629900130000|2021-08-25 14:02:10|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|2824.63|0
1629900140000|2021-08-25 14:02:20|2824.52|2824.52|2824.08|2824.08|2824.52|2824.52|2824.08|2824.08|0
1629900160000|2021-08-25 14:02:40|2824.24|2824.24|2824.21|2824.21|2824.24|2824.24|2824.16|2824.16|0
1629900170000|2021-08-25 14:02:50|2824.17|2824.17|2823.5|2823.5|2824.17|2824.17|2823.5|2823.5|0
1629900180000|2021-08-25 14:03:00|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1629900190000|2021-08-25 14:03:10|2823.33|2823.33|2823.16|2823.16|2823.33|2823.33|2823.16|2823.16|0
1629900200000|2021-08-25 14:03:20|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|2822.78|0
1629900210000|2021-08-25 14:03:30|2822.94|2822.94|2823.21|2823.21|2823.28|2823.28|2822.94|2822.94|0
1629900220000|2021-08-25 14:03:40|2823.32|2823.32|2823.38|2823.38|2823.38|2823.38|2823.32|2823.32|0
1629900230000|2021-08-25 14:03:50|2823.21|2823.21|2823.38|2823.38|2823.38|2823.38|2823.21|2823.21|0
1629900240000|2021-08-25 14:04:00|2822.88|2822.88|2823|2823|2823.34|2823.34|2822.71|2822.71|0
1629900250000|2021-08-25 14:04:10|2822.84|2822.84|2821.37|2821.37|2822.89|2822.89|2821.37|2821.37|0
1629900260000|2021-08-25 14:04:20|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1629900270000|2021-08-25 14:04:30|2821.37|2821.37|2821.8|2821.8|2821.8|2821.8|2821.37|2821.37|0
1629900280000|2021-08-25 14:04:40|2821.89|2821.89|2822.01|2822.01|2822.01|2822.01|2821.8|2821.8|0
1629900290000|2021-08-25 14:04:50|2822.17|2822.17|2822.01|2822.01|2822.17|2822.17|2822.01|2822.01|0
1629900300000|2021-08-25 14:05:00|2822.05|2822.05|2820.73|2820.73|2822.05|2822.05|2820.73|2820.73|0
1629900310000|2021-08-25 14:05:10|2820.56|2820.56|2820.04|2820.04|2820.56|2820.56|2820.04|2820.04|0
1629900320000|2021-08-25 14:05:20|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1629900330000|2021-08-25 14:05:30|2820.16|2820.16|2820.44|2820.44|2820.66|2820.66|2820.16|2820.16|0
1629900340000|2021-08-25 14:05:40|2820.61|2820.61|2820.27|2820.27|2820.61|2820.61|2820.27|2820.27|0
1629900350000|2021-08-25 14:05:50|2820.16|2820.16|2819.77|2819.77|2820.16|2820.16|2819.77|2819.77|0
1629900360000|2021-08-25 14:06:00|2819.21|2819.21|2819.48|2819.48|2819.6|2819.6|2819.21|2819.21|0
1629900370000|2021-08-25 14:06:10|2819.43|2819.43|2818.98|2818.98|2819.43|2819.43|2818.93|2818.93|0
1629900380000|2021-08-25 14:06:20|2819.02|2819.02|2819.52|2819.52|2819.52|2819.52|2819.02|2819.02|0
1629900390000|2021-08-25 14:06:30|2819.63|2819.63|2819.84|2819.84|2819.84|2819.84|2819.63|2819.63|0
1629900400000|2021-08-25 14:06:40|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1629900410000|2021-08-25 14:06:50|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|2819.51|0
1629900420000|2021-08-25 14:07:00|2819.34|2819.34|2819.14|2819.14|2819.34|2819.34|2819.07|2819.07|0
1629900430000|2021-08-25 14:07:10|2819.64|2819.64|2819.69|2819.69|2819.86|2819.86|2819.47|2819.47|0
1629900440000|2021-08-25 14:07:20|2819.91|2819.91|2820.14|2820.14|2820.47|2820.47|2819.91|2819.91|0
1629900450000|2021-08-25 14:07:30|2820.3|2820.3|2821.01|2821.01|2821.01|2821.01|2820.3|2820.3|0
1629900460000|2021-08-25 14:07:40|2821.18|2821.18|2821.04|2821.04|2821.18|2821.18|2821.04|2821.04|0
1629900470000|2021-08-25 14:07:50|2821.12|2821.12|2821.34|2821.34|2821.34|2821.34|2821.12|2821.12|0
1629900480000|2021-08-25 14:08:00|2821.29|2821.29|2821.01|2821.01|2821.29|2821.29|2821.01|2821.01|0
1629900490000|2021-08-25 14:08:10|2821.18|2821.18|2821.7|2821.7|2821.7|2821.7|2821.18|2821.18|0
1629900510000|2021-08-25 14:08:30|2821.82|2821.82|2821.59|2821.59|2821.82|2821.82|2821.59|2821.59|0
1629900520000|2021-08-25 14:08:40|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1629900530000|2021-08-25 14:08:50|2820.93|2820.93|2819.94|2819.94|2820.93|2820.93|2819.94|2819.94|0
1629900540000|2021-08-25 14:09:00|2820.05|2820.05|2820.14|2820.14|2820.14|2820.14|2820.05|2820.05|0
1629900550000|2021-08-25 14:09:10|2820.42|2820.42|2820.57|2820.57|2820.74|2820.74|2820.42|2820.42|0
1629900560000|2021-08-25 14:09:20|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|2820.74|0
1629900580000|2021-08-25 14:09:40|2820.63|2820.63|2820.79|2820.79|2820.79|2820.79|2820.63|2820.63|0
1629900590000|2021-08-25 14:09:50|2820.77|2820.77|2821.52|2821.52|2821.52|2821.52|2820.77|2820.77|0
1629900600000|2021-08-25 14:10:00|2821.47|2821.47|2821.63|2821.63|2821.63|2821.63|2821.47|2821.47|0
1629900610000|2021-08-25 14:10:10|2821.52|2821.52|2821.85|2821.85|2822.24|2822.24|2821.52|2821.52|0
1629900620000|2021-08-25 14:10:20|2821.75|2821.75|2821.68|2821.68|2821.79|2821.79|2821.3|2821.3|0
1629900640000|2021-08-25 14:10:40|2821.74|2821.74|2821.95|2821.95|2821.95|2821.95|2821.74|2821.74|0
1629900650000|2021-08-25 14:10:50|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|2822.03|0
1629900670000|2021-08-25 14:11:10|2822.2|2822.2|2822.61|2822.61|2822.61|2822.61|2822.13|2822.13|0
1629900680000|2021-08-25 14:11:20|2822.73|2822.73|2821.69|2821.69|2822.73|2822.73|2821.64|2821.64|0
1629900690000|2021-08-25 14:11:30|2821.61|2821.61|2820.93|2820.93|2821.61|2821.61|2820.93|2820.93|0
1629900710000|2021-08-25 14:11:50|2820.87|2820.87|2820.48|2820.48|2820.87|2820.87|2820.48|2820.48|0
1629900720000|2021-08-25 14:12:00|2821.26|2821.26|2821.21|2821.21|2821.7|2821.7|2821.15|2821.15|0
1629900730000|2021-08-25 14:12:10|2821.15|2821.15|2820.26|2820.26|2821.15|2821.15|2820.26|2820.26|0
1629900740000|2021-08-25 14:12:20|2820.22|2820.22|2819.2|2819.2|2820.22|2820.22|2819.2|2819.2|0
1629900750000|2021-08-25 14:12:30|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|2819.16|0
1629900760000|2021-08-25 14:12:40|2819.12|2819.12|2818.56|2818.56|2819.14|2819.14|2818.56|2818.56|0
1629900770000|2021-08-25 14:12:50|2818.39|2818.39|2818.45|2818.45|2818.67|2818.67|2818.39|2818.39|0
1629900780000|2021-08-25 14:13:00|2819.06|2819.06|2819.5|2819.5|2819.5|2819.5|2819.06|2819.06|0
1629900790000|2021-08-25 14:13:10|2819.67|2819.67|2819.03|2819.03|2819.67|2819.67|2819.03|2819.03|0
1629900800000|2021-08-25 14:13:20|2819.19|2819.19|2818.74|2818.74|2819.19|2819.19|2818.74|2818.74|0
1629900810000|2021-08-25 14:13:30|2818.62|2818.62|2817.6|2817.6|2818.62|2818.62|2817.56|2817.56|0
1629900820000|2021-08-25 14:13:40|2817.77|2817.77|2818.03|2818.03|2818.03|2818.03|2817.77|2817.77|0
1629900830000|2021-08-25 14:13:50|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629900840000|2021-08-25 14:14:00|2817.7|2817.7|2816.73|2816.73|2817.7|2817.7|2816.73|2816.73|0
1629900850000|2021-08-25 14:14:10|2816.46|2816.46|2816.04|2816.04|2816.46|2816.46|2816.04|2816.04|0
1629900860000|2021-08-25 14:14:20|2816.21|2816.21|2816.47|2816.47|2816.47|2816.47|2816.21|2816.21|0
1629900870000|2021-08-25 14:14:30|2816.31|2816.31|2816.64|2816.64|2816.64|2816.64|2816.31|2816.31|0
1629900880000|2021-08-25 14:14:40|2816.47|2816.47|2816.41|2816.41|2816.47|2816.47|2816.41|2816.41|0
1629900890000|2021-08-25 14:14:50|2816.45|2816.45|2817.74|2817.74|2817.74|2817.74|2816.4|2816.4|0
1629900900000|2021-08-25 14:15:00|2817.7|2817.7|2817.98|2817.98|2817.98|2817.98|2817.62|2817.62|0
1629900910000|2021-08-25 14:15:10|2818.03|2818.03|2818.15|2818.15|2818.15|2818.15|2818.03|2818.03|0
1629900920000|2021-08-25 14:15:20|2818.04|2818.04|2817.83|2817.83|2818.04|2818.04|2817.77|2817.77|0
1629900930000|2021-08-25 14:15:30|2817.89|2817.89|2817.83|2817.83|2817.89|2817.89|2817.77|2817.77|0
1629900940000|2021-08-25 14:15:40|2817.66|2817.66|2816.56|2816.56|2817.66|2817.66|2816.56|2816.56|0
1629900950000|2021-08-25 14:15:50|2816.39|2816.39|2815.71|2815.71|2816.39|2816.39|2815.71|2815.71|0
1629900960000|2021-08-25 14:16:00|2815.77|2815.77|2815.62|2815.62|2815.77|2815.77|2815.41|2815.41|0
1629900970000|2021-08-25 14:16:10|2815.67|2815.67|2815.87|2815.87|2815.87|2815.87|2815.67|2815.67|0
1629900980000|2021-08-25 14:16:20|2816.03|2816.03|2816.33|2816.33|2816.33|2816.33|2816.03|2816.03|0
1629900990000|2021-08-25 14:16:30|2816.39|2816.39|2816.6|2816.6|2816.6|2816.6|2816.39|2816.39|0
1629901000000|2021-08-25 14:16:40|2816.72|2816.72|2817.04|2817.04|2817.37|2817.37|2816.72|2816.72|0
1629901010000|2021-08-25 14:16:50|2817.08|2817.08|2817.56|2817.56|2817.56|2817.56|2817.08|2817.08|0
1629901020000|2021-08-25 14:17:00|2817.52|2817.52|2818.22|2818.22|2818.22|2818.22|2817.52|2817.52|0
1629901030000|2021-08-25 14:17:10|2818.39|2818.39|2818.07|2818.07|2818.39|2818.39|2818.07|2818.07|0
1629901040000|2021-08-25 14:17:20|2817.74|2817.74|2818.11|2818.11|2818.11|2818.11|2817.74|2817.74|0
1629901050000|2021-08-25 14:17:30|2818.17|2818.17|2818.28|2818.28|2818.28|2818.28|2818.17|2818.17|0
1629901060000|2021-08-25 14:17:40|2818.34|2818.34|2818.79|2818.79|2818.79|2818.79|2818.34|2818.34|0
1629901070000|2021-08-25 14:17:50|2818.85|2818.85|2818.45|2818.45|2818.85|2818.85|2818.45|2818.45|0
1629901080000|2021-08-25 14:18:00|2818.5|2818.5|2818.76|2818.76|2818.76|2818.76|2818.5|2818.5|0
1629901090000|2021-08-25 14:18:10|2818.63|2818.63|2817.96|2817.96|2818.63|2818.63|2817.96|2817.96|0
1629901100000|2021-08-25 14:18:20|2817.87|2817.87|2817.08|2817.08|2817.87|2817.87|2817.08|2817.08|0
1629901110000|2021-08-25 14:18:30|2817.25|2817.25|2817.36|2817.36|2817.36|2817.36|2817.25|2817.25|0
1629901120000|2021-08-25 14:18:40|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|2817.52|0
1629901130000|2021-08-25 14:18:50|2817.24|2817.24|2817.14|2817.14|2817.24|2817.24|2816.75|2816.75|0
1629901140000|2021-08-25 14:19:00|2817.25|2817.25|2817.61|2817.61|2817.65|2817.65|2817.25|2817.25|0
1629901150000|2021-08-25 14:19:10|2817.69|2817.69|2817.66|2817.66|2818.02|2818.02|2817.66|2817.66|0
1629901160000|2021-08-25 14:19:20|2818|2818|2817.56|2817.56|2818|2818|2817.56|2817.56|0
1629901170000|2021-08-25 14:19:30|2817.6|2817.6|2817.78|2817.78|2817.78|2817.78|2817.6|2817.6|0
1629901180000|2021-08-25 14:19:40|2817.74|2817.74|2817.1|2817.1|2817.84|2817.84|2817.1|2817.1|0
1629901190000|2021-08-25 14:19:50|2817.26|2817.26|2816.98|2816.98|2817.26|2817.26|2816.75|2816.75|0
1629901200000|2021-08-25 14:20:00|2816.81|2816.81|2816.44|2816.44|2816.81|2816.81|2816.44|2816.44|0
1629901210000|2021-08-25 14:20:10|2816.53|2816.53|2816.85|2816.85|2816.85|2816.85|2816.53|2816.53|0
1629901220000|2021-08-25 14:20:20|2816.96|2816.96|2816.7|2816.7|2817.07|2817.07|2816.7|2816.7|0
1629901230000|2021-08-25 14:20:30|2816.53|2816.53|2814.67|2814.67|2816.53|2816.53|2814.67|2814.67|0
1629901240000|2021-08-25 14:20:40|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|2814.84|0
1629901250000|2021-08-25 14:20:50|2814.67|2814.67|2814.57|2814.57|2814.67|2814.67|2814.2|2814.2|0
1629901260000|2021-08-25 14:21:00|2814.74|2814.74|2814.76|2814.76|2815.28|2815.28|2814.53|2814.53|0
1629901270000|2021-08-25 14:21:10|2814.92|2814.92|2814.7|2814.7|2814.92|2814.92|2814.59|2814.59|0
1629901280000|2021-08-25 14:21:20|2814.76|2814.76|2814.8|2814.8|2815.26|2815.26|2814.59|2814.59|0
1629901290000|2021-08-25 14:21:30|2814.76|2814.76|2815.02|2815.02|2815.02|2815.02|2814.76|2814.76|0
1629901300000|2021-08-25 14:21:40|2814.97|2814.97|2814.76|2814.76|2814.97|2814.97|2814.72|2814.72|0
1629901310000|2021-08-25 14:21:50|2814.59|2814.59|2814.21|2814.21|2814.93|2814.93|2814.21|2814.21|0
1629901320000|2021-08-25 14:22:00|2814.16|2814.16|2814.44|2814.44|2814.44|2814.44|2814.16|2814.16|0
1629901330000|2021-08-25 14:22:10|2814.23|2814.23|2813.8|2813.8|2814.23|2814.23|2813.75|2813.75|0
1629901340000|2021-08-25 14:22:20|2813.78|2813.78|2813.66|2813.66|2813.78|2813.78|2813.66|2813.66|0
1629901350000|2021-08-25 14:22:30|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1629901360000|2021-08-25 14:22:40|2813.51|2813.51|2813.4|2813.4|2813.51|2813.51|2813.4|2813.4|0
1629901370000|2021-08-25 14:22:50|2813.44|2813.44|2813.81|2813.81|2813.81|2813.81|2813.44|2813.44|0
1629901380000|2021-08-25 14:23:00|2813.89|2813.89|2814.43|2814.43|2814.52|2814.52|2813.89|2813.89|0
1629901390000|2021-08-25 14:23:10|2814.47|2814.47|2814.45|2814.45|2814.47|2814.47|2814.45|2814.45|0
1629901400000|2021-08-25 14:23:20|2814.51|2814.51|2814.53|2814.53|2814.53|2814.53|2814.34|2814.34|0
1629901410000|2021-08-25 14:23:30|2814.86|2814.86|2815.63|2815.63|2815.63|2815.63|2814.86|2814.86|0
1629901420000|2021-08-25 14:23:40|2815.72|2815.72|2815.83|2815.83|2815.83|2815.83|2815.72|2815.72|0
1629901430000|2021-08-25 14:23:50|2815.89|2815.89|2815.72|2815.72|2815.89|2815.89|2815.67|2815.67|0
1629901440000|2021-08-25 14:24:00|2815.81|2815.81|2816.21|2816.21|2816.25|2816.25|2815.81|2815.81|0
1629901450000|2021-08-25 14:24:10|2816.27|2816.27|2816.54|2816.54|2816.54|2816.54|2816.27|2816.27|0
1629901460000|2021-08-25 14:24:20|2816.58|2816.58|2816.3|2816.3|2816.58|2816.58|2816.3|2816.3|0
1629901470000|2021-08-25 14:24:30|2816.34|2816.34|2816.55|2816.55|2816.62|2816.62|2816.34|2816.34|0
1629901480000|2021-08-25 14:24:40|2816.51|2816.51|2816.88|2816.88|2816.88|2816.88|2816.51|2816.51|0
1629901490000|2021-08-25 14:24:50|2816.71|2816.71|2816.86|2816.86|2816.86|2816.86|2816.71|2816.71|0
1629901500000|2021-08-25 14:25:00|2816.82|2816.82|2816.93|2816.93|2817.04|2817.04|2816.82|2816.82|0
1629901510000|2021-08-25 14:25:10|2816.76|2816.76|2816.59|2816.59|2816.92|2816.92|2816.59|2816.59|0
1629901520000|2021-08-25 14:25:20|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|0
1629901530000|2021-08-25 14:25:30|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|2817.09|0
1629901540000|2021-08-25 14:25:40|2817.13|2817.13|2817.24|2817.24|2817.28|2817.28|2817.13|2817.13|0
1629901550000|2021-08-25 14:25:50|2817.3|2817.3|2817.19|2817.19|2817.3|2817.3|2817.19|2817.19|0
1629901560000|2021-08-25 14:26:00|2817.36|2817.36|2817.77|2817.77|2817.77|2817.77|2817.36|2817.36|0
1629901570000|2021-08-25 14:26:10|2817.81|2817.81|2817.94|2817.94|2817.94|2817.94|2817.81|2817.81|0
1629901580000|2021-08-25 14:26:20|2817.89|2817.89|2817.58|2817.58|2817.89|2817.89|2817.58|2817.58|0
1629901590000|2021-08-25 14:26:30|2817.46|2817.46|2817.63|2817.63|2817.63|2817.63|2817.46|2817.46|0
1629901600000|2021-08-25 14:26:40|2817.65|2817.65|2817.81|2817.81|2817.81|2817.81|2817.65|2817.65|0
1629901610000|2021-08-25 14:26:50|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1629901620000|2021-08-25 14:27:00|2818.04|2818.04|2818.3|2818.3|2818.4|2818.4|2818.04|2818.04|0
1629901630000|2021-08-25 14:27:10|2818.53|2818.53|2818.79|2818.79|2818.79|2818.79|2818.53|2818.53|0
1629901640000|2021-08-25 14:27:20|2818.91|2818.91|2818.99|2818.99|2818.99|2818.99|2818.91|2818.91|0
1629901650000|2021-08-25 14:27:30|2819.26|2819.26|2820.43|2820.43|2820.43|2820.43|2819.26|2819.26|0
1629901660000|2021-08-25 14:27:40|2820.27|2820.27|2820.1|2820.1|2820.27|2820.27|2820.1|2820.1|0
1629901670000|2021-08-25 14:27:50|2820.39|2820.39|2821.26|2821.26|2821.26|2821.26|2820.39|2820.39|0
1629901680000|2021-08-25 14:28:00|2821.35|2821.35|2821.66|2821.66|2821.66|2821.66|2821.35|2821.35|0
1629901690000|2021-08-25 14:28:10|2821.63|2821.63|2822.35|2822.35|2822.35|2822.35|2821.63|2821.63|0
1629901700000|2021-08-25 14:28:20|2822.51|2822.51|2822.73|2822.73|2822.73|2822.73|2822.51|2822.51|0
1629901710000|2021-08-25 14:28:30|2822.96|2822.96|2823.15|2823.15|2823.15|2823.15|2822.96|2822.96|0
1629901720000|2021-08-25 14:28:40|2823.31|2823.31|2822.5|2822.5|2823.31|2823.31|2822.5|2822.5|0
1629901730000|2021-08-25 14:28:50|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629901740000|2021-08-25 14:29:00|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|2822.32|0
1629901750000|2021-08-25 14:29:10|2822.37|2822.37|2822.77|2822.77|2822.77|2822.77|2822.37|2822.37|0
1629901760000|2021-08-25 14:29:20|2822.82|2822.82|2822.93|2822.93|2823.04|2823.04|2822.82|2822.82|0
1629901770000|2021-08-25 14:29:30|2823.04|2823.04|2823.75|2823.75|2823.75|2823.75|2823.04|2823.04|0
1629901780000|2021-08-25 14:29:40|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1629901790000|2021-08-25 14:29:50|2823.98|2823.98|2824|2824|2824|2824|2823.98|2823.98|0
1629901800000|2021-08-25 14:30:00|2824.03|2824.03|2824.1|2824.1|2824.36|2824.36|2823.7|2823.7|0
1629901810000|2021-08-25 14:30:10|2824.06|2824.06|2824.14|2824.14|2824.14|2824.14|2824.06|2824.06|0
1629901820000|2021-08-25 14:30:20|2824.31|2824.31|2824.35|2824.35|2824.36|2824.36|2824.3|2824.3|0
1629901830000|2021-08-25 14:30:30|2824.46|2824.46|2824.6|2824.6|2824.6|2824.6|2824.46|2824.46|0
1629901840000|2021-08-25 14:30:40|2824.55|2824.55|2824.1|2824.1|2824.55|2824.55|2824.1|2824.1|0
1629901850000|2021-08-25 14:30:50|2824.16|2824.16|2823.4|2823.4|2824.2|2824.2|2823.4|2823.4|0
1629901860000|2021-08-25 14:31:00|2823.45|2823.45|2823.54|2823.54|2823.82|2823.82|2823.45|2823.45|0
1629901870000|2021-08-25 14:31:10|2823.42|2823.42|2823.39|2823.39|2823.42|2823.42|2823.37|2823.37|0
1629901880000|2021-08-25 14:31:20|2823.55|2823.55|2823.92|2823.92|2823.92|2823.92|2823.55|2823.55|0
1629901890000|2021-08-25 14:31:30|2823.88|2823.88|2824.43|2824.43|2824.43|2824.43|2823.66|2823.66|0
1629901900000|2021-08-25 14:31:40|2824.91|2824.91|2824.63|2824.63|2824.91|2824.91|2824.63|2824.63|0
1629901910000|2021-08-25 14:31:50|2824.58|2824.58|2824.86|2824.86|2824.86|2824.86|2824.58|2824.58|0
1629901920000|2021-08-25 14:32:00|2824.97|2824.97|2824.93|2824.93|2824.99|2824.99|2824.93|2824.93|0
1629901930000|2021-08-25 14:32:10|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|2824.65|0
1629901940000|2021-08-25 14:32:20|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|0
1629901960000|2021-08-25 14:32:40|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1629901970000|2021-08-25 14:32:50|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|2824.77|0
1629901980000|2021-08-25 14:33:00|2824.81|2824.81|2824.63|2824.63|2824.81|2824.81|2824.63|2824.63|0
1629902000000|2021-08-25 14:33:20|2824.61|2824.61|2824.49|2824.49|2824.61|2824.61|2824.49|2824.49|0
1629902010000|2021-08-25 14:33:30|2824.33|2824.33|2823.56|2823.56|2824.33|2824.33|2823.56|2823.56|0
1629902020000|2021-08-25 14:33:40|2823.62|2823.62|2823.78|2823.78|2823.78|2823.78|2823.62|2823.62|0
1629902030000|2021-08-25 14:33:50|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|0
1629902040000|2021-08-25 14:34:00|2823.84|2823.84|2823.79|2823.79|2824.11|2824.11|2823.67|2823.67|0
1629902050000|2021-08-25 14:34:10|2823.95|2823.95|2823.59|2823.59|2824.01|2824.01|2823.59|2823.59|0
1629902060000|2021-08-25 14:34:20|2823.48|2823.48|2822.35|2822.35|2823.48|2823.48|2822.35|2822.35|0
1629902070000|2021-08-25 14:34:30|2822.51|2822.51|2822.21|2822.21|2822.51|2822.51|2822.21|2822.21|0
1629902080000|2021-08-25 14:34:40|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|2822.25|0
1629902090000|2021-08-25 14:34:50|2822.08|2822.08|2822.14|2822.14|2822.14|2822.14|2822.08|2822.08|0
1629902100000|2021-08-25 14:35:00|2822.18|2822.18|2823.03|2823.03|2823.03|2823.03|2822.18|2822.18|0
1629902110000|2021-08-25 14:35:10|2823.18|2823.18|2823.03|2823.03|2823.51|2823.51|2823.03|2823.03|0
1629902120000|2021-08-25 14:35:20|2822.86|2822.86|2822.82|2822.82|2822.86|2822.86|2822.82|2822.82|0
1629902130000|2021-08-25 14:35:30|2822.76|2822.76|2822.6|2822.6|2822.76|2822.76|2822.6|2822.6|0
1629902140000|2021-08-25 14:35:40|2822.51|2822.51|2822.01|2822.01|2822.51|2822.51|2821.84|2821.84|0
1629902150000|2021-08-25 14:35:50|2822.17|2822.17|2822.33|2822.33|2822.33|2822.33|2822.12|2822.12|0
1629902160000|2021-08-25 14:36:00|2822.39|2822.39|2822.39|2822.39|2822.56|2822.56|2822.39|2822.39|0
1629902170000|2021-08-25 14:36:10|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|2822.56|0
1629902180000|2021-08-25 14:36:20|2822.78|2822.78|2823.14|2823.14|2823.23|2823.23|2822.73|2822.73|0
1629902190000|2021-08-25 14:36:30|2823.23|2823.23|2823.2|2823.2|2823.36|2823.36|2823.2|2823.2|0
1629902200000|2021-08-25 14:36:40|2823.36|2823.36|2823.59|2823.59|2823.59|2823.59|2823.36|2823.36|0
1629902210000|2021-08-25 14:36:50|2823.75|2823.75|2824.02|2824.02|2824.02|2824.02|2823.75|2823.75|0
1629902220000|2021-08-25 14:37:00|2824.04|2824.04|2824.32|2824.32|2824.52|2824.52|2824.04|2824.04|0
1629902230000|2021-08-25 14:37:10|2824.38|2824.38|2824.65|2824.65|2824.65|2824.65|2824.26|2824.26|0
1629902240000|2021-08-25 14:37:20|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|2824.87|0
1629902250000|2021-08-25 14:37:30|2824.96|2824.96|2824.63|2824.63|2824.96|2824.96|2824.35|2824.35|0
1629902260000|2021-08-25 14:37:40|2824.69|2824.69|2825.3|2825.3|2825.3|2825.3|2824.55|2824.55|0
1629902270000|2021-08-25 14:37:50|2825.46|2825.46|2825.63|2825.63|2825.63|2825.63|2825.46|2825.46|0
1629902280000|2021-08-25 14:38:00|2825.69|2825.69|2826.27|2826.27|2826.27|2826.27|2825.69|2825.69|0
1629902290000|2021-08-25 14:38:10|2826.29|2826.29|2826.55|2826.55|2826.55|2826.55|2826.29|2826.29|0
1629902300000|2021-08-25 14:38:20|2826.77|2826.77|2827.3|2827.3|2827.3|2827.3|2826.77|2826.77|0
1629902310000|2021-08-25 14:38:30|2827.41|2827.41|2827.4|2827.4|2827.45|2827.45|2827.4|2827.4|0
1629902320000|2021-08-25 14:38:40|2827.51|2827.51|2827.57|2827.57|2827.57|2827.57|2827.51|2827.51|0
1629902330000|2021-08-25 14:38:50|2827.59|2827.59|2827.5|2827.5|2827.76|2827.76|2827.5|2827.5|0
1629902340000|2021-08-25 14:39:00|2827.39|2827.39|2827.38|2827.38|2827.49|2827.49|2827.33|2827.33|0
1629902360000|2021-08-25 14:39:20|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|2827.44|0
1629902370000|2021-08-25 14:39:30|2827.38|2827.38|2826.93|2826.93|2827.38|2827.38|2826.93|2826.93|0
1629902380000|2021-08-25 14:39:40|2826.87|2826.87|2826.68|2826.68|2826.87|2826.87|2826.68|2826.68|0
1629902390000|2021-08-25 14:39:50|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1629902400000|2021-08-25 14:40:00|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|2827.13|0
1629902410000|2021-08-25 14:40:10|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|2827.21|0
1629902420000|2021-08-25 14:40:20|2827.32|2827.32|2827.5|2827.5|2827.66|2827.66|2827.32|2827.32|0
1629902430000|2021-08-25 14:40:30|2827.55|2827.55|2828.07|2828.07|2828.07|2828.07|2827.55|2827.55|0
1629902450000|2021-08-25 14:40:50|2828.02|2828.02|2827.8|2827.8|2828.02|2828.02|2827.58|2827.58|0
1629902470000|2021-08-25 14:41:10|2827.23|2827.23|2827.9|2827.9|2827.9|2827.9|2827.23|2827.23|0
1629902480000|2021-08-25 14:41:20|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1629902490000|2021-08-25 14:41:30|2828.4|2828.4|2829.07|2829.07|2829.07|2829.07|2828.24|2828.24|0
1629902500000|2021-08-25 14:41:40|2828.74|2828.74|2828.73|2828.73|2828.74|2828.74|2828.73|2828.73|0
1629902510000|2021-08-25 14:41:50|2828.79|2828.79|2829.29|2829.29|2829.29|2829.29|2828.79|2828.79|0
1629902520000|2021-08-25 14:42:00|2829.23|2829.23|2829.59|2829.59|2829.59|2829.59|2829.23|2829.23|0
1629902530000|2021-08-25 14:42:10|2829.76|2829.76|2830.35|2830.35|2830.41|2830.41|2829.76|2829.76|0
1629902540000|2021-08-25 14:42:20|2830.41|2830.41|2830.63|2830.63|2830.63|2830.63|2830.41|2830.41|0
1629902550000|2021-08-25 14:42:30|2830.93|2830.93|2831.29|2831.29|2831.29|2831.29|2830.93|2830.93|0
1629902560000|2021-08-25 14:42:40|2831.3|2831.3|2831.52|2831.52|2831.52|2831.52|2831.3|2831.3|0
1629902570000|2021-08-25 14:42:50|2831.6|2831.6|2831.94|2831.94|2831.94|2831.94|2831.6|2831.6|0
1629902580000|2021-08-25 14:43:00|2831.72|2831.72|2831.72|2831.72|2831.72|2831.72|2831.66|2831.66|0
1629902590000|2021-08-25 14:43:10|2831.78|2831.78|2832.17|2832.17|2832.17|2832.17|2831.77|2831.77|0
1629902600000|2021-08-25 14:43:20|2832.23|2832.23|2832.78|2832.78|2832.89|2832.89|2832.06|2832.06|0
1629902610000|2021-08-25 14:43:30|2832.82|2832.82|2833.3|2833.3|2833.59|2833.59|2832.82|2832.82|0
1629902620000|2021-08-25 14:43:40|2833.02|2833.02|2833.14|2833.14|2833.14|2833.14|2832.96|2832.96|0
1629902630000|2021-08-25 14:43:50|2833.47|2833.47|2833.07|2833.07|2833.47|2833.47|2832.84|2832.84|0
1629902650000|2021-08-25 14:44:10|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|2832.96|0
1629902660000|2021-08-25 14:44:20|2832.11|2832.11|2832.55|2832.55|2832.62|2832.62|2832.11|2832.11|0
1629902670000|2021-08-25 14:44:30|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|2832.39|0
1629902680000|2021-08-25 14:44:40|2832.17|2832.17|2832.11|2832.11|2832.17|2832.17|2832.11|2832.11|0
1629902690000|2021-08-25 14:44:50|2831.66|2831.66|2831.47|2831.47|2831.73|2831.73|2831.44|2831.44|0
1629902700000|2021-08-25 14:45:00|2831.45|2831.45|2831.48|2831.48|2831.61|2831.61|2831.37|2831.37|0
1629902710000|2021-08-25 14:45:10|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|2831.65|0
1629902720000|2021-08-25 14:45:20|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|2831.95|0
1629902730000|2021-08-25 14:45:30|2831.84|2831.84|2831.67|2831.67|2831.84|2831.84|2831.67|2831.67|0
1629902740000|2021-08-25 14:45:40|2831.5|2831.5|2830.62|2830.62|2831.5|2831.5|2830.62|2830.62|0
1629902750000|2021-08-25 14:45:50|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|2830.79|0
1629902760000|2021-08-25 14:46:00|2830.68|2830.68|2830.73|2830.73|2830.84|2830.84|2830.68|2830.68|0
1629902770000|2021-08-25 14:46:10|2830.56|2830.56|2830.28|2830.28|2830.56|2830.56|2830.28|2830.28|0
1629902780000|2021-08-25 14:46:20|2830.12|2830.12|2829.84|2829.84|2830.12|2830.12|2829.84|2829.84|0
1629902790000|2021-08-25 14:46:30|2829.73|2829.73|2829.78|2829.78|2829.78|2829.78|2829.73|2829.73|0
1629902800000|2021-08-25 14:46:40|2829.84|2829.84|2829.87|2829.87|2830.17|2830.17|2829.84|2829.84|0
1629902810000|2021-08-25 14:46:50|2829.93|2829.93|2830.26|2830.26|2830.42|2830.42|2829.93|2829.93|0
1629902820000|2021-08-25 14:47:00|2830.3|2830.3|2830.35|2830.35|2830.35|2830.35|2830.3|2830.3|0
1629902830000|2021-08-25 14:47:10|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|2830.24|0
1629902840000|2021-08-25 14:47:20|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|2830.08|0
1629902850000|2021-08-25 14:47:30|2829.9|2829.9|2829.43|2829.43|2829.9|2829.9|2829.43|2829.43|0
1629902860000|2021-08-25 14:47:40|2829.48|2829.48|2829.93|2829.93|2829.93|2829.93|2829.48|2829.48|0
1629902880000|2021-08-25 14:48:00|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1629902890000|2021-08-25 14:48:10|2830.25|2830.25|2830.24|2830.24|2830.25|2830.25|2830.24|2830.24|0
1629902900000|2021-08-25 14:48:20|2830.19|2830.19|2829.68|2829.68|2830.19|2830.19|2829.68|2829.68|0
1629902910000|2021-08-25 14:48:30|2829.8|2829.8|2830.13|2830.13|2830.13|2830.13|2829.8|2829.8|0
1629902920000|2021-08-25 14:48:40|2830.25|2830.25|2829.81|2829.81|2830.25|2830.25|2829.69|2829.69|0
1629902930000|2021-08-25 14:48:50|2830.14|2830.14|2830.46|2830.46|2830.46|2830.46|2830.14|2830.14|0
1629902940000|2021-08-25 14:49:00|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|2830.29|0
1629902950000|2021-08-25 14:49:10|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|2830.41|0
1629902960000|2021-08-25 14:49:20|2830.45|2830.45|2829.96|2829.96|2830.5|2830.5|2829.96|2829.96|0
1629902970000|2021-08-25 14:49:30|2829.97|2829.97|2830.17|2830.17|2830.17|2830.17|2829.96|2829.96|0
1629902980000|2021-08-25 14:49:40|2830.21|2830.21|2830.42|2830.42|2830.42|2830.42|2830.21|2830.21|0
1629902990000|2021-08-25 14:49:50|2830.33|2830.33|2830.17|2830.17|2830.33|2830.33|2830|2830|0
1629903000000|2021-08-25 14:50:00|2830.13|2830.13|2829.29|2829.29|2830.13|2830.13|2829.23|2829.23|0
1629903010000|2021-08-25 14:50:10|2829.34|2829.34|2829.25|2829.25|2829.4|2829.4|2829.08|2829.08|0
1629903020000|2021-08-25 14:50:20|2829.19|2829.19|2828.51|2828.51|2829.19|2829.19|2828.51|2828.51|0
1629903030000|2021-08-25 14:50:30|2828.45|2828.45|2828.26|2828.26|2828.45|2828.45|2828.26|2828.26|0
1629903040000|2021-08-25 14:50:40|2828.42|2828.42|2828.38|2828.38|2828.42|2828.42|2828.22|2828.22|0
1629903050000|2021-08-25 14:50:50|2828.22|2828.22|2827.88|2827.88|2828.22|2828.22|2827.88|2827.88|0
1629903060000|2021-08-25 14:51:00|2827.72|2827.72|2827.47|2827.47|2827.72|2827.72|2827.47|2827.47|0
1629903070000|2021-08-25 14:51:10|2827.64|2827.64|2828.33|2828.33|2828.44|2828.44|2827.64|2827.64|0
1629903080000|2021-08-25 14:51:20|2828.39|2828.39|2828.22|2828.22|2828.39|2828.39|2828.22|2828.22|0
1629903090000|2021-08-25 14:51:30|2828.17|2828.17|2828.22|2828.22|2828.28|2828.28|2828.11|2828.11|0
1629903100000|2021-08-25 14:51:40|2828.34|2828.34|2828.8|2828.8|2828.8|2828.8|2828.34|2828.34|0
1629903110000|2021-08-25 14:51:50|2828.85|2828.85|2829.39|2829.39|2829.39|2829.39|2828.85|2828.85|0
1629903120000|2021-08-25 14:52:00|2829.44|2829.44|2829.69|2829.69|2829.69|2829.69|2829.44|2829.44|0
1629903130000|2021-08-25 14:52:10|2829.63|2829.63|2828.78|2828.78|2829.63|2829.63|2828.62|2828.62|0
1629903140000|2021-08-25 14:52:20|2828.45|2828.45|2828.16|2828.16|2828.45|2828.45|2828.16|2828.16|0
1629903150000|2021-08-25 14:52:30|2828.1|2828.1|2828.04|2828.04|2828.1|2828.1|2828.04|2828.04|0
1629903160000|2021-08-25 14:52:40|2828.38|2828.38|2828.29|2828.29|2828.38|2828.38|2828.29|2828.29|0
1629903170000|2021-08-25 14:52:50|2828.46|2828.46|2828.74|2828.74|2828.74|2828.74|2828.46|2828.46|0
1629903180000|2021-08-25 14:53:00|2828.68|2828.68|2827.57|2827.57|2828.68|2828.68|2827.57|2827.57|0
1629903190000|2021-08-25 14:53:10|2827.63|2827.63|2827.57|2827.57|2827.63|2827.63|2827.57|2827.57|0
1629903200000|2021-08-25 14:53:20|2827.58|2827.58|2827.58|2827.58|2827.58|2827.58|2827.58|2827.58|0
1629903210000|2021-08-25 14:53:30|2827.64|2827.64|2827.69|2827.69|2827.69|2827.69|2827.64|2827.64|0
1629903220000|2021-08-25 14:53:40|2827.58|2827.58|2827.75|2827.75|2827.75|2827.75|2827.58|2827.58|0
1629903230000|2021-08-25 14:53:50|2827.69|2827.69|2827.61|2827.61|2827.69|2827.69|2827.61|2827.61|0
1629903240000|2021-08-25 14:54:00|2827.27|2827.27|2827.4|2827.4|2827.77|2827.77|2827.22|2827.22|0
1629903250000|2021-08-25 14:54:10|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1629903270000|2021-08-25 14:54:30|2827.51|2827.51|2827.29|2827.29|2827.68|2827.68|2827.29|2827.29|0
1629903280000|2021-08-25 14:54:40|2827.28|2827.28|2826.8|2826.8|2827.28|2827.28|2826.8|2826.8|0
1629903290000|2021-08-25 14:54:50|2826.67|2826.67|2826.36|2826.36|2826.67|2826.67|2826.36|2826.36|0
1629903310000|2021-08-25 14:55:10|2826.86|2826.86|2826.08|2826.08|2826.86|2826.86|2826.08|2826.08|0
1629903320000|2021-08-25 14:55:20|2826.41|2826.41|2826.64|2826.64|2826.8|2826.8|2826.41|2826.41|0
1629903330000|2021-08-25 14:55:30|2826.69|2826.69|2826.8|2826.8|2826.8|2826.8|2826.69|2826.69|0
1629903340000|2021-08-25 14:55:40|2826.47|2826.47|2826.3|2826.3|2826.47|2826.47|2826.3|2826.3|0
1629903350000|2021-08-25 14:55:50|2826.63|2826.63|2826.67|2826.67|2826.67|2826.67|2826.63|2826.63|0
1629903360000|2021-08-25 14:56:00|2826.62|2826.62|2826.88|2826.88|2826.88|2826.88|2826.62|2826.62|0
1629903370000|2021-08-25 14:56:10|2827.43|2827.43|2827.21|2827.21|2827.59|2827.59|2827.21|2827.21|0
1629903380000|2021-08-25 14:56:20|2827.23|2827.23|2827.17|2827.17|2827.23|2827.23|2827.17|2827.17|0
1629903390000|2021-08-25 14:56:30|2827.22|2827.22|2827.06|2827.06|2827.34|2827.34|2826.95|2826.95|0
1629903400000|2021-08-25 14:56:40|2827.23|2827.23|2827.62|2827.62|2827.62|2827.62|2827.23|2827.23|0
1629903410000|2021-08-25 14:56:50|2827.68|2827.68|2828.4|2828.4|2828.4|2828.4|2827.68|2827.68|0
1629903420000|2021-08-25 14:57:00|2828.49|2828.49|2827.82|2827.82|2828.49|2828.49|2827.82|2827.82|0
1629903430000|2021-08-25 14:57:10|2827.99|2827.99|2828.18|2828.18|2828.18|2828.18|2827.99|2827.99|0
1629903440000|2021-08-25 14:57:20|2828.06|2828.06|2827.66|2827.66|2828.06|2828.06|2827.66|2827.66|0
1629903450000|2021-08-25 14:57:30|2827.77|2827.77|2827.46|2827.46|2827.77|2827.77|2827.46|2827.46|0
1629903460000|2021-08-25 14:57:40|2827.5|2827.5|2828.17|2828.17|2828.28|2828.28|2827.5|2827.5|0
1629903480000|2021-08-25 14:58:00|2828.28|2828.28|2828.55|2828.55|2828.6|2828.6|2828.28|2828.28|0
1629903490000|2021-08-25 14:58:10|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1629903500000|2021-08-25 14:58:20|2828.41|2828.41|2828.3|2828.3|2828.41|2828.41|2828.24|2828.24|0
1629903510000|2021-08-25 14:58:30|2828.46|2828.46|2828.63|2828.63|2828.63|2828.63|2828.3|2828.3|0
1629903540000|2021-08-25 14:59:00|2828.57|2828.57|2828.25|2828.25|2828.57|2828.57|2828.07|2828.07|0
1629903550000|2021-08-25 14:59:10|2828.21|2828.21|2828.15|2828.15|2828.21|2828.21|2828.04|2828.04|0
1629903560000|2021-08-25 14:59:20|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|2828.26|0
1629903570000|2021-08-25 14:59:30|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|2828.32|0
1629903580000|2021-08-25 14:59:40|2828.49|2828.49|2828.43|2828.43|2828.6|2828.6|2828.43|2828.43|0
1629903590000|2021-08-25 14:59:50|2828.54|2828.54|2828.59|2828.59|2828.59|2828.59|2828.54|2828.54|0
1629903600000|2021-08-25 15:00:00|2828.75|2828.75|2828.86|2828.86|2828.86|2828.86|2828.75|2828.75|0
1629903610000|2021-08-25 15:00:10|2828.8|2828.8|2828.53|2828.53|2828.97|2828.97|2828.53|2828.53|0
1629903620000|2021-08-25 15:00:20|2828.21|2828.21|2827.68|2827.68|2828.21|2828.21|2827.68|2827.68|0
1629903630000|2021-08-25 15:00:30|2827.5|2827.5|2827.34|2827.34|2827.5|2827.5|2827.34|2827.34|0
1629903640000|2021-08-25 15:00:40|2827.01|2827.01|2826.95|2826.95|2827.01|2827.01|2826.95|2826.95|0
1629903650000|2021-08-25 15:00:50|2826.97|2826.97|2826.87|2826.87|2827.01|2827.01|2826.87|2826.87|0
1629903660000|2021-08-25 15:01:00|2826.79|2826.79|2826.73|2826.73|2826.79|2826.79|2826.73|2826.73|0
1629903670000|2021-08-25 15:01:10|2827.06|2827.06|2827.05|2827.05|2827.28|2827.28|2826.95|2826.95|0
1629903680000|2021-08-25 15:01:20|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|2826.88|0
1629903690000|2021-08-25 15:01:30|2826.77|2826.77|2826.55|2826.55|2826.78|2826.78|2826.5|2826.5|0
1629903700000|2021-08-25 15:01:40|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|2826.5|0
1629903710000|2021-08-25 15:01:50|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|2826.53|0
1629903730000|2021-08-25 15:02:10|2826.49|2826.49|2826.6|2826.6|2826.6|2826.6|2826.49|2826.49|0
1629903750000|2021-08-25 15:02:30|2826.43|2826.43|2826.47|2826.47|2826.47|2826.47|2826.43|2826.43|0
1629903760000|2021-08-25 15:02:40|2826.53|2826.53|2826.77|2826.77|2826.77|2826.77|2826.41|2826.41|0
1629903770000|2021-08-25 15:02:50|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1629903780000|2021-08-25 15:03:00|2826.94|2826.94|2827.04|2827.04|2827.15|2827.15|2826.93|2826.93|0
1629903790000|2021-08-25 15:03:10|2827.08|2827.08|2827.37|2827.37|2827.37|2827.37|2827.08|2827.08|0
1629903800000|2021-08-25 15:03:20|2827.41|2827.41|2827.53|2827.53|2827.53|2827.53|2827.41|2827.41|0
1629903810000|2021-08-25 15:03:30|2827.58|2827.58|2827.42|2827.42|2827.75|2827.75|2827.36|2827.36|0
1629903820000|2021-08-25 15:03:40|2827.48|2827.48|2827.42|2827.42|2827.48|2827.48|2827.42|2827.42|0
1629903830000|2021-08-25 15:03:50|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1629903840000|2021-08-25 15:04:00|2827.1|2827.1|2826.7|2826.7|2827.12|2827.12|2826.53|2826.53|0
1629903850000|2021-08-25 15:04:10|2826.64|2826.64|2826.55|2826.55|2826.64|2826.64|2826.55|2826.55|0
1629903860000|2021-08-25 15:04:20|2826.51|2826.51|2826.11|2826.11|2826.51|2826.51|2826.11|2826.11|0
1629903870000|2021-08-25 15:04:30|2826.07|2826.07|2826.35|2826.35|2826.35|2826.35|2826.07|2826.07|0
1629903880000|2021-08-25 15:04:40|2826.39|2826.39|2826.45|2826.45|2826.45|2826.45|2826.39|2826.39|0
1629903890000|2021-08-25 15:04:50|2826.61|2826.61|2826.6|2826.6|2826.61|2826.61|2826.56|2826.56|0
1629903900000|2021-08-25 15:05:00|2826.48|2826.48|2827.24|2827.24|2827.24|2827.24|2826.48|2826.48|0
1629903910000|2021-08-25 15:05:10|2827.28|2827.28|2827.47|2827.47|2827.47|2827.47|2827.28|2827.28|0
1629903920000|2021-08-25 15:05:20|2827.31|2827.31|2827.31|2827.31|2827.47|2827.47|2827.31|2827.31|0
1629903940000|2021-08-25 15:05:40|2827.25|2827.25|2827.48|2827.48|2827.48|2827.48|2827.25|2827.25|0
1629903950000|2021-08-25 15:05:50|2827.5|2827.5|2827.78|2827.78|2827.78|2827.78|2827.5|2827.5|0
1629903960000|2021-08-25 15:06:00|2827.94|2827.94|2827.94|2827.94|2827.94|2827.94|2827.83|2827.83|0
1629903970000|2021-08-25 15:06:10|2827.83|2827.83|2827.43|2827.43|2827.99|2827.99|2827.43|2827.43|0
1629903980000|2021-08-25 15:06:20|2827.34|2827.34|2827.22|2827.22|2827.34|2827.34|2827.22|2827.22|0
1629903990000|2021-08-25 15:06:30|2827.18|2827.18|2827.13|2827.13|2827.18|2827.18|2827.13|2827.13|0
1629904020000|2021-08-25 15:07:00|2826.96|2826.96|2826.69|2826.69|2826.96|2826.96|2826.69|2826.69|0
1629904030000|2021-08-25 15:07:10|2826.74|2826.74|2826.8|2826.8|2826.85|2826.85|2826.74|2826.74|0
1629904040000|2021-08-25 15:07:20|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|2826.96|0
1629904050000|2021-08-25 15:07:30|2827.07|2827.07|2827.02|2827.02|2827.07|2827.07|2826.91|2826.91|0
1629904060000|2021-08-25 15:07:40|2826.85|2826.85|2826.8|2826.8|2826.85|2826.85|2826.63|2826.63|0
1629904070000|2021-08-25 15:07:50|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|2826.84|0
1629904080000|2021-08-25 15:08:00|2826.47|2826.47|2826.15|2826.15|2826.47|2826.47|2826.09|2826.09|0
1629904090000|2021-08-25 15:08:10|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|2826.07|0
1629904100000|2021-08-25 15:08:20|2826.06|2826.06|2826.06|2826.06|2826.23|2826.23|2826.06|2826.06|0
1629904110000|2021-08-25 15:08:30|2826|2826|2825.84|2825.84|2826|2826|2825.84|2825.84|0
1629904120000|2021-08-25 15:08:40|2826|2826|2826|2826|2826|2826|2825.84|2825.84|0
1629904130000|2021-08-25 15:08:50|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1629904140000|2021-08-25 15:09:00|2825.83|2825.83|2825.66|2825.66|2825.83|2825.83|2825.66|2825.66|0
1629904150000|2021-08-25 15:09:10|2825.44|2825.44|2825.41|2825.41|2825.44|2825.44|2825.38|2825.38|0
1629904160000|2021-08-25 15:09:20|2825.33|2825.33|2825.6|2825.6|2825.61|2825.61|2825.13|2825.13|0
1629904170000|2021-08-25 15:09:30|2825.62|2825.62|2825.74|2825.74|2825.88|2825.88|2825.6|2825.6|0
1629904180000|2021-08-25 15:09:40|2825.8|2825.8|2825.8|2825.8|2826.04|2826.04|2825.8|2825.8|0
1629904190000|2021-08-25 15:09:50|2825.82|2825.82|2826.39|2826.39|2826.39|2826.39|2825.82|2825.82|0
1629904200000|2021-08-25 15:10:00|2826.5|2826.5|2826.17|2826.17|2826.67|2826.67|2826.05|2826.05|0
1629904210000|2021-08-25 15:10:10|2826.13|2826.13|2826.18|2826.18|2826.18|2826.18|2826.13|2826.13|0
1629904220000|2021-08-25 15:10:20|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|2825.96|0
1629904240000|2021-08-25 15:10:40|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1629904250000|2021-08-25 15:10:50|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|2825.99|0
1629904260000|2021-08-25 15:11:00|2826.22|2826.22|2826.28|2826.28|2826.28|2826.28|2826.22|2826.22|0
1629904270000|2021-08-25 15:11:10|2826.61|2826.61|2826.61|2826.61|2826.61|2826.61|2826.61|2826.61|0
1629904280000|2021-08-25 15:11:20|2826.7|2826.7|2827.37|2827.37|2827.46|2827.46|2826.7|2826.7|0
1629904290000|2021-08-25 15:11:30|2827.43|2827.43|2827.46|2827.46|2827.64|2827.64|2827.29|2827.29|0
1629904300000|2021-08-25 15:11:40|2827.51|2827.51|2827.97|2827.97|2828.08|2828.08|2827.51|2827.51|0
1629904310000|2021-08-25 15:11:50|2828.08|2828.08|2828.1|2828.1|2828.1|2828.1|2828.08|2828.08|0
1629904320000|2021-08-25 15:12:00|2828.05|2828.05|2827.93|2827.93|2828.05|2828.05|2827.71|2827.71|0
1629904330000|2021-08-25 15:12:10|2827.76|2827.76|2827.68|2827.68|2827.76|2827.76|2827.6|2827.6|0
1629904340000|2021-08-25 15:12:20|2827.73|2827.73|2827.51|2827.51|2827.73|2827.73|2827.51|2827.51|0
1629904350000|2021-08-25 15:12:30|2827.46|2827.46|2827.51|2827.51|2827.51|2827.51|2827.46|2827.46|0
1629904370000|2021-08-25 15:12:50|2827.57|2827.57|2827.29|2827.29|2827.57|2827.57|2827.07|2827.07|0
1629904380000|2021-08-25 15:13:00|2827.27|2827.27|2827.54|2827.54|2827.54|2827.54|2827.27|2827.27|0
1629904390000|2021-08-25 15:13:10|2827.6|2827.6|2827.82|2827.82|2827.82|2827.82|2827.6|2827.6|0
1629904400000|2021-08-25 15:13:20|2827.88|2827.88|2828.04|2828.04|2828.04|2828.04|2827.71|2827.71|0
1629904410000|2021-08-25 15:13:30|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|2828.1|0
1629904420000|2021-08-25 15:13:40|2828.04|2828.04|2828.09|2828.09|2828.15|2828.15|2828.04|2828.04|0
1629904430000|2021-08-25 15:13:50|2828.05|2828.05|2827.69|2827.69|2828.08|2828.08|2827.69|2827.69|0
1629904440000|2021-08-25 15:14:00|2827.85|2827.85|2827.74|2827.74|2827.85|2827.85|2827.74|2827.74|0
1629904450000|2021-08-25 15:14:10|2827.63|2827.63|2827.46|2827.46|2827.63|2827.63|2827.46|2827.46|0
1629904460000|2021-08-25 15:14:20|2827.52|2827.52|2826.82|2826.82|2827.52|2827.52|2826.7|2826.7|0
1629904480000|2021-08-25 15:14:40|2826.77|2826.77|2826.92|2826.92|2826.92|2826.92|2826.71|2826.71|0
1629904490000|2021-08-25 15:14:50|2826.96|2826.96|2827.29|2827.29|2827.29|2827.29|2826.96|2826.96|0
1629904500000|2021-08-25 15:15:00|2827.35|2827.35|2827.19|2827.19|2827.51|2827.51|2827.19|2827.19|0
1629904510000|2021-08-25 15:15:10|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|2827.25|0
1629904520000|2021-08-25 15:15:20|2827.3|2827.3|2827.36|2827.36|2827.36|2827.36|2827.3|2827.3|0
1629904530000|2021-08-25 15:15:30|2827.42|2827.42|2827.36|2827.36|2827.47|2827.47|2827.36|2827.36|0
1629904550000|2021-08-25 15:15:50|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|2827.34|0
1629904560000|2021-08-25 15:16:00|2827.38|2827.38|2827.19|2827.19|2827.38|2827.38|2827.19|2827.19|0
1629904570000|2021-08-25 15:16:10|2827.36|2827.36|2827.48|2827.48|2827.48|2827.48|2827.36|2827.36|0
1629904580000|2021-08-25 15:16:20|2827.53|2827.53|2827.78|2827.78|2828.02|2828.02|2827.53|2827.53|0
1629904590000|2021-08-25 15:16:30|2827.84|2827.84|2827.97|2827.97|2827.97|2827.97|2827.84|2827.84|0
1629904600000|2021-08-25 15:16:40|2828.03|2828.03|2827.91|2827.91|2828.03|2828.03|2827.91|2827.91|0
1629904610000|2021-08-25 15:16:50|2827.97|2827.97|2827.92|2827.92|2828.08|2828.08|2827.92|2827.92|0
1629904630000|2021-08-25 15:17:10|2827.96|2827.96|2828.02|2828.02|2828.19|2828.19|2827.96|2827.96|0
1629904640000|2021-08-25 15:17:20|2827.96|2827.96|2827.74|2827.74|2827.96|2827.96|2827.74|2827.74|0
1629904650000|2021-08-25 15:17:30|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|2827.57|0
1629904660000|2021-08-25 15:17:40|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|2827.46|0
1629904670000|2021-08-25 15:17:50|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|2827.35|0
1629904680000|2021-08-25 15:18:00|2827.31|2827.31|2827.01|2827.01|2827.31|2827.31|2827.01|2827.01|0
1629904690000|2021-08-25 15:18:10|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|2826.89|0
1629904700000|2021-08-25 15:18:20|2826.84|2826.84|2826.72|2826.72|2826.84|2826.84|2826.72|2826.72|0
1629904710000|2021-08-25 15:18:30|2826.78|2826.78|2827.37|2827.37|2827.37|2827.37|2826.72|2826.72|0
1629904720000|2021-08-25 15:18:40|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|2827.2|0
1629904730000|2021-08-25 15:18:50|2827.24|2827.24|2827.3|2827.3|2827.46|2827.46|2827.13|2827.13|0
1629904740000|2021-08-25 15:19:00|2827.34|2827.34|2827.47|2827.47|2827.47|2827.47|2827.34|2827.34|0
1629904750000|2021-08-25 15:19:10|2827.49|2827.49|2827.51|2827.51|2827.51|2827.51|2827.49|2827.49|0
1629904760000|2021-08-25 15:19:20|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|2827.29|0
1629904770000|2021-08-25 15:19:30|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|2827.33|0
1629904780000|2021-08-25 15:19:40|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|2827.38|0
1629904800000|2021-08-25 15:20:00|2827.33|2827.33|2827.63|2827.63|2827.79|2827.79|2827.29|2827.29|0
1629904810000|2021-08-25 15:20:10|2827.64|2827.64|2827.48|2827.48|2827.64|2827.64|2827.48|2827.48|0
1629904820000|2021-08-25 15:20:20|2827.43|2827.43|2827.73|2827.73|2827.73|2827.73|2827.43|2827.43|0
1629904830000|2021-08-25 15:20:30|2827.65|2827.65|2827.83|2827.83|2827.83|2827.83|2827.65|2827.65|0
1629904840000|2021-08-25 15:20:40|2828|2828|2828.22|2828.22|2828.22|2828.22|2828|2828|0
1629904850000|2021-08-25 15:20:50|2828.28|2828.28|2828.61|2828.61|2828.61|2828.61|2828.28|2828.28|0
1629904860000|2021-08-25 15:21:00|2828.67|2828.67|2828.65|2828.65|2828.71|2828.71|2828.5|2828.5|0
1629904870000|2021-08-25 15:21:10|2828.76|2828.76|2828.77|2828.77|2828.77|2828.77|2828.76|2828.76|0
1629904890000|2021-08-25 15:21:30|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|2828.66|0
1629904900000|2021-08-25 15:21:40|2828.82|2828.82|2829.19|2829.19|2829.19|2829.19|2828.82|2828.82|0
1629904910000|2021-08-25 15:21:50|2829.34|2829.34|2829.34|2829.34|2829.67|2829.67|2829.34|2829.34|0
1629904920000|2021-08-25 15:22:00|2829.4|2829.4|2829.57|2829.57|2829.62|2829.62|2829.4|2829.4|0
1629904930000|2021-08-25 15:22:10|2829.62|2829.62|2829.98|2829.98|2829.98|2829.98|2829.62|2829.62|0
1629904940000|2021-08-25 15:22:20|2830.04|2830.04|2830.1|2830.1|2830.1|2830.1|2829.98|2829.98|0
1629904950000|2021-08-25 15:22:30|2830.14|2830.14|2830.27|2830.27|2830.27|2830.27|2830.14|2830.14|0
1629904960000|2021-08-25 15:22:40|2830.33|2830.33|2830.38|2830.38|2830.38|2830.38|2830.33|2830.33|0
1629904970000|2021-08-25 15:22:50|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|2830.33|0
1629904980000|2021-08-25 15:23:00|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1629905030000|2021-08-25 15:23:50|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|2830.23|0
1629905040000|2021-08-25 15:24:00|2830.19|2830.19|2830|2830|2830.19|2830.19|2830|2830|0
1629905050000|2021-08-25 15:24:10|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|2829.88|0
1629905070000|2021-08-25 15:24:30|2829.83|2829.83|2830.21|2830.21|2830.43|2830.43|2829.83|2829.83|0
1629905080000|2021-08-25 15:24:40|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|2830.27|0
1629905090000|2021-08-25 15:24:50|2830.32|2830.32|2830.27|2830.27|2830.32|2830.32|2830.21|2830.21|0
1629905100000|2021-08-25 15:25:00|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|2830.21|0
1629905110000|2021-08-25 15:25:10|2830.2|2830.2|2830.37|2830.37|2830.42|2830.42|2830.2|2830.2|0
1629905120000|2021-08-25 15:25:20|2830.2|2830.2|2830.31|2830.31|2830.37|2830.37|2830.2|2830.2|0
1629905130000|2021-08-25 15:25:30|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|2830.22|0
1629905140000|2021-08-25 15:25:40|2830.39|2830.39|2830.6|2830.6|2830.6|2830.6|2830.22|2830.22|0
1629905150000|2021-08-25 15:25:50|2830.76|2830.76|2830.6|2830.6|2830.76|2830.76|2830.6|2830.6|0
1629905160000|2021-08-25 15:26:00|2830.65|2830.65|2830.54|2830.54|2830.71|2830.71|2830.54|2830.54|0
1629905170000|2021-08-25 15:26:10|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1629905180000|2021-08-25 15:26:20|2830.56|2830.56|2830.45|2830.45|2830.73|2830.73|2830.45|2830.45|0
1629905190000|2021-08-25 15:26:30|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|0
1629905200000|2021-08-25 15:26:40|2830.37|2830.37|2830.39|2830.39|2830.39|2830.39|2830.37|2830.37|0
1629905210000|2021-08-25 15:26:50|2830.56|2830.56|2830.39|2830.39|2830.56|2830.56|2830.39|2830.39|0
1629905220000|2021-08-25 15:27:00|2830.05|2830.05|2829.6|2829.6|2830.05|2830.05|2829.6|2829.6|0
1629905240000|2021-08-25 15:27:20|2829.44|2829.44|2829.49|2829.49|2829.49|2829.49|2829.44|2829.44|0
1629905250000|2021-08-25 15:27:30|2829.48|2829.48|2829.51|2829.51|2829.51|2829.51|2829.43|2829.43|0
1629905260000|2021-08-25 15:27:40|2829.43|2829.43|2829.71|2829.71|2829.77|2829.77|2829.43|2829.43|0
1629905270000|2021-08-25 15:27:50|2829.87|2829.87|2829.44|2829.44|2829.87|2829.87|2829.33|2829.33|0
1629905280000|2021-08-25 15:28:00|2829.5|2829.5|2829.33|2829.33|2829.5|2829.5|2829.33|2829.33|0
1629905290000|2021-08-25 15:28:10|2829.39|2829.39|2829.18|2829.18|2829.39|2829.39|2829.13|2829.13|0
1629905300000|2021-08-25 15:28:20|2829.02|2829.02|2828.85|2828.85|2829.02|2829.02|2828.85|2828.85|0
1629905310000|2021-08-25 15:28:30|2828.79|2828.79|2829.02|2829.02|2829.24|2829.24|2828.79|2828.79|0
1629905320000|2021-08-25 15:28:40|2829.18|2829.18|2829.42|2829.42|2829.42|2829.42|2829.01|2829.01|0
1629905330000|2021-08-25 15:28:50|2829.36|2829.36|2829.66|2829.66|2829.71|2829.71|2829.36|2829.36|0
1629905340000|2021-08-25 15:29:00|2829.85|2829.85|2829.97|2829.97|2830.02|2830.02|2829.63|2829.63|0
1629905350000|2021-08-25 15:29:10|2829.63|2829.63|2830.01|2830.01|2830.3|2830.3|2829.63|2829.63|0
1629905360000|2021-08-25 15:29:20|2829.95|2829.95|2829.9|2829.9|2830.01|2830.01|2829.9|2829.9|0
1629905370000|2021-08-25 15:29:30|2829.79|2829.79|2828.95|2828.95|2829.79|2829.79|2828.9|2828.9|0
1629905380000|2021-08-25 15:29:40|2829.12|2829.12|2829.07|2829.07|2829.35|2829.35|2829.07|2829.07|0
1629905390000|2021-08-25 15:29:50|2829.03|2829.03|2828.54|2828.54|2829.03|2829.03|2828.48|2828.48|0
1629962100000|2021-08-26 07:15:00|2810.25|2810.25|2810.08|2810.08|2810.42|2810.42|2810.08|2810.08|0
1629962110000|2021-08-26 07:15:10|2809.74|2809.74|2809.91|2809.91|2810.07|2810.07|2809.74|2809.74|0
1629962120000|2021-08-26 07:15:20|2809.74|2809.74|2810.1|2810.1|2810.1|2810.1|2809.74|2809.74|0
1629962130000|2021-08-26 07:15:30|2809.93|2809.93|2809.95|2809.95|2809.95|2809.95|2809.73|2809.73|0
1629962140000|2021-08-26 07:15:40|2809.87|2809.87|2809.88|2809.88|2809.99|2809.99|2809.78|2809.78|0
1629962150000|2021-08-26 07:15:50|2809.99|2809.99|2810.51|2810.51|2810.55|2810.55|2809.99|2809.99|0
1629962160000|2021-08-26 07:16:00|2810.46|2810.46|2809.48|2809.48|2810.46|2810.46|2809.2|2809.2|0
1629962170000|2021-08-26 07:16:10|2809.4|2809.4|2808.76|2808.76|2809.4|2809.4|2808.6|2808.6|0
1629962180000|2021-08-26 07:16:20|2808.72|2808.72|2807.62|2807.62|2808.72|2808.72|2807.62|2807.62|0
1629962210000|2021-08-26 07:16:50|2808.12|2808.12|2808.45|2808.45|2808.51|2808.51|2808.12|2808.12|0
1629962220000|2021-08-26 07:17:00|2808.84|2808.84|2809.68|2809.68|2809.74|2809.74|2808.84|2808.84|0
1629962230000|2021-08-26 07:17:10|2809.9|2809.9|2810.24|2810.24|2810.24|2810.24|2809.9|2809.9|0
1629962240000|2021-08-26 07:17:20|2810.15|2810.15|2810.82|2810.82|2810.82|2810.82|2810.15|2810.15|0
1629962250000|2021-08-26 07:17:30|2810.85|2810.85|2811.89|2811.89|2811.89|2811.89|2810.85|2810.85|0
1629962270000|2021-08-26 07:17:50|2811.98|2811.98|2811.64|2811.64|2811.98|2811.98|2811.64|2811.64|0
1629962280000|2021-08-26 07:18:00|2811.53|2811.53|2811.82|2811.82|2811.82|2811.82|2811.49|2811.49|0
1629962290000|2021-08-26 07:18:10|2811.99|2811.99|2810.71|2810.71|2812.35|2812.35|2810.55|2810.55|0
1629962300000|2021-08-26 07:18:20|2810.63|2810.63|2810.27|2810.27|2810.63|2810.63|2810.27|2810.27|0
1629962310000|2021-08-26 07:18:30|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|2811.15|0
1629962330000|2021-08-26 07:18:50|2811.32|2811.32|2811.32|2811.32|2811.65|2811.65|2811.32|2811.32|0
1629962340000|2021-08-26 07:19:00|2811.37|2811.37|2811.06|2811.06|2811.37|2811.37|2810.69|2810.69|0
1629962350000|2021-08-26 07:19:10|2811.23|2811.23|2811.18|2811.18|2811.23|2811.23|2811.18|2811.18|0
1629962360000|2021-08-26 07:19:20|2811.13|2811.13|2811.05|2811.05|2811.13|2811.13|2811.05|2811.05|0
1629962370000|2021-08-26 07:19:30|2811.11|2811.11|2810.67|2810.67|2811.11|2811.11|2810.63|2810.63|0
1629962380000|2021-08-26 07:19:40|2810.9|2810.9|2811.17|2811.17|2811.17|2811.17|2810.9|2810.9|0
1629962390000|2021-08-26 07:19:50|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|0
1629962400000|2021-08-26 07:20:00|2811|2811|2811.06|2811.06|2811.06|2811.06|2811|2811|0
1629962410000|2021-08-26 07:20:10|2810.5|2810.5|2810.43|2810.43|2810.65|2810.65|2810.32|2810.32|0
1629962420000|2021-08-26 07:20:20|2810|2810|2809.54|2809.54|2810|2810|2809.38|2809.38|0
1629962430000|2021-08-26 07:20:30|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|2809.49|0
1629962440000|2021-08-26 07:20:40|2809.38|2809.38|2809.29|2809.29|2809.38|2809.38|2809.29|2809.29|0
1629962450000|2021-08-26 07:20:50|2809.07|2809.07|2809.09|2809.09|2809.13|2809.13|2809.07|2809.07|0
1629962460000|2021-08-26 07:21:00|2808.23|2808.23|2807.59|2807.59|2808.4|2808.4|2807.59|2807.59|0
1629962470000|2021-08-26 07:21:10|2807.43|2807.43|2806.25|2806.25|2807.43|2807.43|2806.25|2806.25|0
1629962500000|2021-08-26 07:21:40|2805.87|2805.87|2806.64|2806.64|2806.64|2806.64|2805.36|2805.36|0
1629962510000|2021-08-26 07:21:50|2806.69|2806.69|2806.22|2806.22|2806.78|2806.78|2806.22|2806.22|0
1629962520000|2021-08-26 07:22:00|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|2806.31|0
1629962540000|2021-08-26 07:22:20|2806.36|2806.36|2806.2|2806.2|2806.36|2806.36|2806.2|2806.2|0
1629962550000|2021-08-26 07:22:30|2806.53|2806.53|2806.09|2806.09|2806.53|2806.53|2806.03|2806.03|0
1629962580000|2021-08-26 07:23:00|2806.59|2806.59|2807.9|2807.9|2807.9|2807.9|2806.59|2806.59|0
1629962590000|2021-08-26 07:23:10|2807.86|2807.86|2807.74|2807.74|2808.03|2808.03|2807.69|2807.69|0
1629962610000|2021-08-26 07:23:30|2807.78|2807.78|2807.86|2807.86|2807.86|2807.86|2807.78|2807.78|0
1629962620000|2021-08-26 07:23:40|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|2807.9|0
1629962630000|2021-08-26 07:23:50|2808.23|2808.23|2808.67|2808.67|2808.67|2808.67|2808.23|2808.23|0
1629962640000|2021-08-26 07:24:00|2808.71|2808.71|2809.2|2809.2|2809.2|2809.2|2808.56|2808.56|0
1629962650000|2021-08-26 07:24:10|2809.3|2809.3|2808.61|2808.61|2809.3|2809.3|2808.61|2808.61|0
1629962660000|2021-08-26 07:24:20|2808.48|2808.48|2808.83|2808.83|2808.83|2808.83|2808.48|2808.48|0
1629962670000|2021-08-26 07:24:30|2809|2809|2809.17|2809.17|2809.17|2809.17|2809|2809|0
1629962690000|2021-08-26 07:24:50|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1629962700000|2021-08-26 07:25:00|2809.47|2809.47|2809.83|2809.83|2809.94|2809.94|2809.47|2809.47|0
1629962710000|2021-08-26 07:25:10|2809.66|2809.66|2809.72|2809.72|2809.72|2809.72|2809.66|2809.66|0
1629962720000|2021-08-26 07:25:20|2809.88|2809.88|2810.25|2810.25|2810.42|2810.42|2809.88|2809.88|0
1629962730000|2021-08-26 07:25:30|2810.21|2810.21|2810.82|2810.82|2810.88|2810.88|2810.21|2810.21|0
1629962740000|2021-08-26 07:25:40|2810.77|2810.77|2810.54|2810.54|2811.04|2811.04|2810.54|2810.54|0
1629962750000|2021-08-26 07:25:50|2810.71|2810.71|2810.32|2810.32|2810.71|2810.71|2810.32|2810.32|0
1629962760000|2021-08-26 07:26:00|2810.66|2810.66|2811.11|2811.11|2811.33|2811.33|2810.66|2810.66|0
1629962770000|2021-08-26 07:26:10|2811.28|2811.28|2811.44|2811.44|2811.61|2811.61|2811.28|2811.28|0
1629962780000|2021-08-26 07:26:20|2811.66|2811.66|2812.41|2812.41|2812.41|2812.41|2811.66|2811.66|0
1629962800000|2021-08-26 07:26:40|2812.52|2812.52|2812.2|2812.2|2812.69|2812.69|2812.03|2812.03|0
1629962810000|2021-08-26 07:26:50|2812.03|2812.03|2812.15|2812.15|2812.15|2812.15|2812.03|2812.03|0
1629962820000|2021-08-26 07:27:00|2812.44|2812.44|2812.48|2812.48|2812.52|2812.52|2812.44|2812.44|0
1629962830000|2021-08-26 07:27:10|2812.65|2812.65|2813.32|2813.32|2813.32|2813.32|2812.65|2812.65|0
1629962840000|2021-08-26 07:27:20|2813.16|2813.16|2812.97|2812.97|2813.21|2813.21|2812.88|2812.88|0
1629962850000|2021-08-26 07:27:30|2812.81|2812.81|2812.39|2812.39|2812.81|2812.81|2812.39|2812.39|0
1629962860000|2021-08-26 07:27:40|2812.22|2812.22|2812.35|2812.35|2812.35|2812.35|2812.18|2812.18|0
1629962870000|2021-08-26 07:27:50|2812.33|2812.33|2812.1|2812.1|2812.33|2812.33|2812.1|2812.1|0
1629962880000|2021-08-26 07:28:00|2812.06|2812.06|2812.3|2812.3|2812.3|2812.3|2812.06|2812.06|0
1629962890000|2021-08-26 07:28:10|2812.25|2812.25|2812.65|2812.65|2812.65|2812.65|2812.25|2812.25|0
1629962910000|2021-08-26 07:28:30|2812.69|2812.69|2812.47|2812.47|2812.69|2812.69|2812.14|2812.14|0
1629962920000|2021-08-26 07:28:40|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|2812.39|0
1629962930000|2021-08-26 07:28:50|2812.5|2812.5|2812.95|2812.95|2812.95|2812.95|2812.5|2812.5|0
1629962940000|2021-08-26 07:29:00|2813.34|2813.34|2813.52|2813.52|2813.85|2813.85|2813.34|2813.34|0
1629962950000|2021-08-26 07:29:10|2813.57|2813.57|2813.52|2813.52|2813.57|2813.57|2813.41|2813.41|0
1629962960000|2021-08-26 07:29:20|2813.36|2813.36|2812.91|2812.91|2813.41|2813.41|2812.91|2812.91|0
1629962970000|2021-08-26 07:29:30|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|0
1629962980000|2021-08-26 07:29:40|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1629962990000|2021-08-26 07:29:50|2813|2813|2813.72|2813.72|2813.89|2813.89|2813|2813|0
1629963000000|2021-08-26 07:30:00|2813.56|2813.56|2814.73|2814.73|2814.73|2814.73|2813.56|2813.56|0
1629963010000|2021-08-26 07:30:10|2814.68|2814.68|2814.89|2814.89|2814.89|2814.89|2814.68|2814.68|0
1629963020000|2021-08-26 07:30:20|2815.05|2815.05|2815.22|2815.22|2815.39|2815.39|2814.72|2814.72|0
1629963030000|2021-08-26 07:30:30|2815.11|2815.11|2814.77|2814.77|2815.11|2815.11|2814.77|2814.77|0
1629963040000|2021-08-26 07:30:40|2814.72|2814.72|2814.09|2814.09|2814.72|2814.72|2814.09|2814.09|0
1629963050000|2021-08-26 07:30:50|2814.26|2814.26|2814.61|2814.61|2814.64|2814.64|2814.26|2814.26|0
1629963060000|2021-08-26 07:31:00|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|2814.64|0
1629963080000|2021-08-26 07:31:20|2814.75|2814.75|2814.25|2814.25|2814.81|2814.81|2814.25|2814.25|0
1629963090000|2021-08-26 07:31:30|2814.33|2814.33|2814.88|2814.88|2814.88|2814.88|2814.33|2814.33|0
1629963100000|2021-08-26 07:31:40|2815.01|2815.01|2815.73|2815.73|2815.73|2815.73|2815.01|2815.01|0
1629963110000|2021-08-26 07:31:50|2815.65|2815.65|2815.4|2815.4|2815.73|2815.73|2815.4|2815.4|0
1629963120000|2021-08-26 07:32:00|2815.23|2815.23|2814.82|2814.82|2815.23|2815.23|2814.82|2814.82|0
1629963130000|2021-08-26 07:32:10|2814.86|2814.86|2815.35|2815.35|2815.35|2815.35|2814.86|2814.86|0
1629963140000|2021-08-26 07:32:20|2815.19|2815.19|2815.02|2815.02|2815.19|2815.19|2815.02|2815.02|0
1629963150000|2021-08-26 07:32:30|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|2814.9|0
1629963160000|2021-08-26 07:32:40|2815.01|2815.01|2814.95|2814.95|2815.28|2815.28|2814.95|2814.95|0
1629963170000|2021-08-26 07:32:50|2815.12|2815.12|2815.28|2815.28|2815.28|2815.28|2815.06|2815.06|0
1629963180000|2021-08-26 07:33:00|2815.12|2815.12|2815.31|2815.31|2815.59|2815.59|2815.12|2815.12|0
1629963190000|2021-08-26 07:33:10|2815.48|2815.48|2815.65|2815.65|2815.65|2815.65|2815.48|2815.48|0
1629963200000|2021-08-26 07:33:20|2816.14|2816.14|2816.06|2816.06|2816.14|2816.14|2815.98|2815.98|0
1629963210000|2021-08-26 07:33:30|2816.15|2816.15|2816.31|2816.31|2816.31|2816.31|2816.15|2816.15|0
1629963220000|2021-08-26 07:33:40|2816.38|2816.38|2817.14|2817.14|2817.18|2817.18|2816.38|2816.38|0
1629963230000|2021-08-26 07:33:50|2816.97|2816.97|2817.09|2817.09|2817.09|2817.09|2816.95|2816.95|0
1629963250000|2021-08-26 07:34:10|2817.26|2817.26|2818.07|2818.07|2818.07|2818.07|2817.04|2817.04|0
1629963260000|2021-08-26 07:34:20|2817.96|2817.96|2818.07|2818.07|2818.07|2818.07|2817.96|2817.96|0
1629963270000|2021-08-26 07:34:30|2817.58|2817.58|2817.49|2817.49|2817.58|2817.58|2817.41|2817.41|0
1629963280000|2021-08-26 07:34:40|2817.33|2817.33|2817.28|2817.28|2817.33|2817.33|2817.28|2817.28|0
1629963300000|2021-08-26 07:35:00|2817.61|2817.61|2817.51|2817.51|2817.61|2817.61|2817.39|2817.39|0
1629963310000|2021-08-26 07:35:10|2817.45|2817.45|2818.33|2818.33|2818.33|2818.33|2817.45|2817.45|0
1629963320000|2021-08-26 07:35:20|2818.44|2818.44|2818.39|2818.39|2818.78|2818.78|2818.34|2818.34|0
1629963330000|2021-08-26 07:35:30|2818.56|2818.56|2818.73|2818.73|2818.73|2818.73|2818.56|2818.56|0
1629963340000|2021-08-26 07:35:40|2818.56|2818.56|2818.34|2818.34|2818.56|2818.56|2818.23|2818.23|0
1629963360000|2021-08-26 07:36:00|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|0
1629963370000|2021-08-26 07:36:10|2818.34|2818.34|2817.9|2817.9|2818.34|2818.34|2817.9|2817.9|0
1629963380000|2021-08-26 07:36:20|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629963390000|2021-08-26 07:36:30|2818.02|2818.02|2817.75|2817.75|2818.02|2818.02|2817.75|2817.75|0
1629963400000|2021-08-26 07:36:40|2818.08|2818.08|2818.94|2818.94|2818.94|2818.94|2818.08|2818.08|0
1629963410000|2021-08-26 07:36:50|2819.02|2819.02|2819.27|2819.27|2819.27|2819.27|2819.02|2819.02|0
1629963420000|2021-08-26 07:37:00|2819.12|2819.12|2818.95|2818.95|2819.12|2819.12|2818.79|2818.79|0
1629963430000|2021-08-26 07:37:10|2818.79|2818.79|2818.83|2818.83|2818.83|2818.83|2818.79|2818.79|0
1629963440000|2021-08-26 07:37:20|2818.79|2818.79|2818.73|2818.73|2818.79|2818.79|2818.73|2818.73|0
1629963450000|2021-08-26 07:37:30|2818.82|2818.82|2819.19|2819.19|2819.19|2819.19|2818.82|2818.82|0
1629963470000|2021-08-26 07:37:50|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|2819.02|0
1629963480000|2021-08-26 07:38:00|2819.41|2819.41|2819.5|2819.5|2819.55|2819.55|2819.41|2819.41|0
1629963490000|2021-08-26 07:38:10|2819.44|2819.44|2819|2819|2819.44|2819.44|2819|2819|0
1629963500000|2021-08-26 07:38:20|2818.83|2818.83|2818.66|2818.66|2818.83|2818.83|2818.66|2818.66|0
1629963510000|2021-08-26 07:38:30|2818.83|2818.83|2818.79|2818.79|2819.16|2819.16|2818.79|2818.79|0
1629963540000|2021-08-26 07:39:00|2818.78|2818.78|2818.94|2818.94|2818.94|2818.94|2818.78|2818.78|0
1629963550000|2021-08-26 07:39:10|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|2819.03|0
1629963560000|2021-08-26 07:39:20|2818.97|2818.97|2819.82|2819.82|2820.24|2820.24|2818.97|2818.97|0
1629963570000|2021-08-26 07:39:30|2819.99|2819.99|2820.15|2820.15|2820.15|2820.15|2819.99|2819.99|0
1629963580000|2021-08-26 07:39:40|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|0
1629963590000|2021-08-26 07:39:50|2820.1|2820.1|2819.77|2819.77|2820.1|2820.1|2819.77|2819.77|0
1629963600000|2021-08-26 07:40:00|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|0
1629963610000|2021-08-26 07:40:10|2820.05|2820.05|2820.44|2820.44|2820.44|2820.44|2820.05|2820.05|0
1629963620000|2021-08-26 07:40:20|2820.55|2820.55|2820.5|2820.5|2820.67|2820.67|2820.5|2820.5|0
1629963630000|2021-08-26 07:40:30|2820.61|2820.61|2821.15|2821.15|2821.19|2821.19|2820.61|2820.61|0
1629963640000|2021-08-26 07:40:40|2821.11|2821.11|2821.01|2821.01|2821.11|2821.11|2821.01|2821.01|0
1629963650000|2021-08-26 07:40:50|2820.97|2820.97|2820.99|2820.99|2820.99|2820.99|2820.93|2820.93|0
1629963660000|2021-08-26 07:41:00|2820.93|2820.93|2819.88|2819.88|2820.93|2820.93|2819.88|2819.88|0
1629963670000|2021-08-26 07:41:10|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1629963680000|2021-08-26 07:41:20|2819.82|2819.82|2819.23|2819.23|2819.82|2819.82|2819.15|2819.15|0
1629963690000|2021-08-26 07:41:30|2819.12|2819.12|2818.94|2818.94|2819.27|2819.27|2818.94|2818.94|0
1629963700000|2021-08-26 07:41:40|2818.83|2818.83|2818.69|2818.69|2819.1|2819.1|2818.69|2818.69|0
1629963710000|2021-08-26 07:41:50|2818.52|2818.52|2818.4|2818.4|2818.52|2818.52|2818.4|2818.4|0
1629963720000|2021-08-26 07:42:00|2818.36|2818.36|2816.76|2816.76|2818.36|2818.36|2816.76|2816.76|0
1629963740000|2021-08-26 07:42:20|2816.8|2816.8|2817.37|2817.37|2817.37|2817.37|2816.78|2816.78|0
1629963750000|2021-08-26 07:42:30|2817.46|2817.46|2817.3|2817.3|2817.46|2817.46|2817.07|2817.07|0
1629963760000|2021-08-26 07:42:40|2817.24|2817.24|2816.67|2816.67|2817.24|2817.24|2816.67|2816.67|0
1629963770000|2021-08-26 07:42:50|2816.72|2816.72|2816.94|2816.94|2816.94|2816.94|2816.69|2816.69|0
1629963780000|2021-08-26 07:43:00|2817.11|2817.11|2816.94|2816.94|2817.11|2817.11|2816.94|2816.94|0
1629963790000|2021-08-26 07:43:10|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|2817.27|0
1629963810000|2021-08-26 07:43:30|2817.33|2817.33|2817.09|2817.09|2817.33|2817.33|2817.09|2817.09|0
1629963820000|2021-08-26 07:43:40|2816.98|2816.98|2815.57|2815.57|2816.98|2816.98|2815.57|2815.57|0
1629963830000|2021-08-26 07:43:50|2815.73|2815.73|2815.91|2815.91|2815.91|2815.91|2815.73|2815.73|0
1629963840000|2021-08-26 07:44:00|2815.8|2815.8|2815.73|2815.73|2815.8|2815.8|2815.55|2815.55|0
1629963850000|2021-08-26 07:44:10|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|2815.61|0
1629963870000|2021-08-26 07:44:30|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|2815.78|0
1629963880000|2021-08-26 07:44:40|2816|2816|2816.16|2816.16|2816.16|2816.16|2816|2816|0
1629963890000|2021-08-26 07:44:50|2816.22|2816.22|2816.05|2816.05|2816.22|2816.22|2816.05|2816.05|0
1629963900000|2021-08-26 07:45:00|2816.15|2816.15|2816.32|2816.32|2816.32|2816.32|2816.07|2816.07|0
1629963910000|2021-08-26 07:45:10|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|2816.36|0
1629963930000|2021-08-26 07:45:30|2816.18|2816.18|2815.73|2815.73|2816.18|2816.18|2815.73|2815.73|0
1629963950000|2021-08-26 07:45:50|2815.62|2815.62|2814.79|2814.79|2815.62|2815.62|2814.79|2814.79|0
1629963960000|2021-08-26 07:46:00|2814.11|2814.11|2813.65|2813.65|2814.19|2814.19|2813.65|2813.65|0
1629963970000|2021-08-26 07:46:10|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|2813.82|0
1629963980000|2021-08-26 07:46:20|2813.7|2813.7|2813.54|2813.54|2813.7|2813.7|2813.54|2813.54|0
1629964010000|2021-08-26 07:46:50|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1629964020000|2021-08-26 07:47:00|2813.57|2813.57|2813.55|2813.55|2813.57|2813.57|2813.55|2813.55|0
1629964030000|2021-08-26 07:47:10|2813.51|2813.51|2813.85|2813.85|2813.85|2813.85|2813.51|2813.51|0
1629964050000|2021-08-26 07:47:30|2813.73|2813.73|2814.09|2814.09|2814.09|2814.09|2813.69|2813.69|0
1629964070000|2021-08-26 07:47:50|2814.13|2814.13|2814.8|2814.8|2814.8|2814.8|2814.13|2814.13|0
1629964080000|2021-08-26 07:48:00|2814.46|2814.46|2814.42|2814.42|2814.46|2814.46|2814.42|2814.42|0
1629964100000|2021-08-26 07:48:20|2814.59|2814.59|2814.68|2814.68|2814.68|2814.68|2814.59|2814.59|0
1629964120000|2021-08-26 07:48:40|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|2814.57|0
1629964130000|2021-08-26 07:48:50|2814.4|2814.4|2813.79|2813.79|2814.4|2814.4|2813.71|2813.71|0
1629964140000|2021-08-26 07:49:00|2813.85|2813.85|2813.3|2813.3|2813.85|2813.85|2813.3|2813.3|0
1629964150000|2021-08-26 07:49:10|2813.19|2813.19|2813.19|2813.19|2813.19|2813.19|2813.19|2813.19|0
1629964170000|2021-08-26 07:49:30|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|2813.27|0
1629964200000|2021-08-26 07:50:00|2813.44|2813.44|2813.5|2813.5|2813.5|2813.5|2813.38|2813.38|0
1629964210000|2021-08-26 07:50:10|2813.58|2813.58|2814.37|2814.37|2814.37|2814.37|2813.58|2813.58|0
1629964220000|2021-08-26 07:50:20|2814.15|2814.15|2814.37|2814.37|2814.37|2814.37|2814.15|2814.15|0
1629964230000|2021-08-26 07:50:30|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|2814.43|0
1629964240000|2021-08-26 07:50:40|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|0
1629964250000|2021-08-26 07:50:50|2814.32|2814.32|2814.71|2814.71|2814.71|2814.71|2814.32|2814.32|0
1629964280000|2021-08-26 07:51:20|2814.54|2814.54|2813.5|2813.5|2814.61|2814.61|2813.5|2813.5|0
1629964290000|2021-08-26 07:51:30|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1629964300000|2021-08-26 07:51:40|2812.56|2812.56|2812.48|2812.48|2812.56|2812.56|2812.48|2812.48|0
1629964310000|2021-08-26 07:51:50|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|0
1629964320000|2021-08-26 07:52:00|2812.95|2812.95|2813.21|2813.21|2813.21|2813.21|2812.95|2812.95|0
1629964330000|2021-08-26 07:52:10|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|0
1629964340000|2021-08-26 07:52:20|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|2812.76|0
1629964360000|2021-08-26 07:52:40|2812.43|2812.43|2812.37|2812.37|2812.43|2812.43|2812.37|2812.37|0
1629964370000|2021-08-26 07:52:50|2812.43|2812.43|2812.09|2812.09|2812.43|2812.43|2812.09|2812.09|0
1629964380000|2021-08-26 07:53:00|2812.15|2812.15|2812.11|2812.11|2812.15|2812.15|2812.11|2812.11|0
1629964390000|2021-08-26 07:53:10|2811.94|2811.94|2811.9|2811.9|2811.94|2811.94|2811.9|2811.9|0
1629964400000|2021-08-26 07:53:20|2811.74|2811.74|2812.07|2812.07|2812.07|2812.07|2811.74|2811.74|0
1629964410000|2021-08-26 07:53:30|2812.23|2812.23|2812.73|2812.73|2812.73|2812.73|2812.23|2812.23|0
1629964420000|2021-08-26 07:53:40|2812.9|2812.9|2813.06|2813.06|2813.06|2813.06|2812.9|2812.9|0
1629964430000|2021-08-26 07:53:50|2813.23|2813.23|2813.18|2813.18|2813.45|2813.45|2813.18|2813.18|0
1629964440000|2021-08-26 07:54:00|2813.14|2813.14|2812.88|2812.88|2813.14|2813.14|2812.87|2812.87|0
1629964450000|2021-08-26 07:54:10|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|0
1629964460000|2021-08-26 07:54:20|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|2813.15|0
1629964470000|2021-08-26 07:54:30|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|2813.32|0
1629964480000|2021-08-26 07:54:40|2813.37|2813.37|2813.43|2813.43|2813.43|2813.43|2813.37|2813.37|0
1629964490000|2021-08-26 07:54:50|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|0
1629964500000|2021-08-26 07:55:00|2813.1|2813.1|2813.43|2813.43|2813.43|2813.43|2813.1|2813.1|0
1629964510000|2021-08-26 07:55:10|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|0
1629964520000|2021-08-26 07:55:20|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1629964530000|2021-08-26 07:55:30|2812.99|2812.99|2812.82|2812.82|2812.99|2812.99|2812.82|2812.82|0
1629964540000|2021-08-26 07:55:40|2812.65|2812.65|2811.93|2811.93|2812.65|2812.65|2811.93|2811.93|0
1629964560000|2021-08-26 07:56:00|2812.26|2812.26|2812.3|2812.3|2812.36|2812.36|2812.26|2812.26|0
1629964580000|2021-08-26 07:56:20|2812.35|2812.35|2812.47|2812.47|2812.47|2812.47|2812.35|2812.35|0
1629964600000|2021-08-26 07:56:40|2812.3|2812.3|2812.32|2812.32|2812.32|2812.32|2812.3|2812.3|0
1629964610000|2021-08-26 07:56:50|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|2812.24|0
1629964620000|2021-08-26 07:57:00|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|2812.57|0
1629964640000|2021-08-26 07:57:20|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|2812.65|0
1629964650000|2021-08-26 07:57:30|2812.71|2812.71|2813.05|2813.05|2813.05|2813.05|2812.71|2812.71|0
1629964660000|2021-08-26 07:57:40|2813.55|2813.55|2813.66|2813.66|2813.7|2813.7|2813.55|2813.55|0
1629964680000|2021-08-26 07:58:00|2813.72|2813.72|2813.83|2813.83|2813.83|2813.83|2813.72|2813.72|0
1629964690000|2021-08-26 07:58:10|2813.89|2813.89|2814.48|2814.48|2814.68|2814.68|2813.89|2813.89|0
1629964710000|2021-08-26 07:58:30|2814.65|2814.65|2814.7|2814.7|2814.7|2814.7|2814.65|2814.65|0
1629964720000|2021-08-26 07:58:40|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1629964730000|2021-08-26 07:58:50|2814.61|2814.61|2814.72|2814.72|2814.77|2814.77|2814.61|2814.61|0
1629964750000|2021-08-26 07:59:10|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|0
1629964760000|2021-08-26 07:59:20|2814.39|2814.39|2813.88|2813.88|2814.39|2814.39|2813.88|2813.88|0
1629964770000|2021-08-26 07:59:30|2813.83|2813.83|2813.48|2813.48|2813.83|2813.83|2813.48|2813.48|0
1629964780000|2021-08-26 07:59:40|2814.04|2814.04|2814.59|2814.59|2814.59|2814.59|2814.04|2814.04|0
1629964790000|2021-08-26 07:59:50|2814.54|2814.54|2814.66|2814.66|2814.66|2814.66|2814.54|2814.54|0
1629964800000|2021-08-26 08:00:00|2814.83|2814.83|2815.07|2815.07|2815.07|2815.07|2814.83|2814.83|0
1629964810000|2021-08-26 08:00:10|2814.9|2814.9|2814.94|2814.94|2814.94|2814.94|2814.9|2814.9|0
1629964820000|2021-08-26 08:00:20|2815.16|2815.16|2815.63|2815.63|2815.63|2815.63|2814.98|2814.98|0
1629964830000|2021-08-26 08:00:30|2815.96|2815.96|2816.09|2816.09|2816.09|2816.09|2815.95|2815.95|0
1629964840000|2021-08-26 08:00:40|2816.2|2816.2|2816.03|2816.03|2816.2|2816.2|2816.03|2816.03|0
1629964860000|2021-08-26 08:01:00|2816.09|2816.09|2816.45|2816.45|2816.45|2816.45|2816.09|2816.09|0
1629964870000|2021-08-26 08:01:10|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1629964880000|2021-08-26 08:01:20|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|0
1629964890000|2021-08-26 08:01:30|2817.13|2817.13|2817.17|2817.17|2817.21|2817.21|2817.05|2817.05|0
1629964900000|2021-08-26 08:01:40|2817.39|2817.39|2817.59|2817.59|2817.59|2817.59|2817.39|2817.39|0
1629964910000|2021-08-26 08:01:50|2817.75|2817.75|2818.08|2818.08|2818.08|2818.08|2817.75|2817.75|0
1629964920000|2021-08-26 08:02:00|2818.17|2818.17|2818.34|2818.34|2818.34|2818.34|2818.17|2818.17|0
1629964930000|2021-08-26 08:02:10|2818.38|2818.38|2818.59|2818.59|2818.59|2818.59|2818.38|2818.38|0
1629964940000|2021-08-26 08:02:20|2818.67|2818.67|2819.07|2819.07|2819.07|2819.07|2818.67|2818.67|0
1629964960000|2021-08-26 08:02:40|2819.41|2819.41|2819.45|2819.45|2819.57|2819.57|2819.07|2819.07|0
1629964970000|2021-08-26 08:02:50|2819.61|2819.61|2819.61|2819.61|2819.94|2819.94|2819.61|2819.61|0
1629964980000|2021-08-26 08:03:00|2819.65|2819.65|2820.86|2820.86|2820.86|2820.86|2819.65|2819.65|0
1629964990000|2021-08-26 08:03:10|2821.02|2821.02|2820.69|2820.69|2821.02|2821.02|2820.64|2820.64|0
1629965000000|2021-08-26 08:03:20|2820.58|2820.58|2820.35|2820.35|2820.58|2820.58|2820.24|2820.24|0
1629965010000|2021-08-26 08:03:30|2820.4|2820.4|2820.59|2820.59|2820.7|2820.7|2820.4|2820.4|0
1629965020000|2021-08-26 08:03:40|2820.65|2820.65|2820.33|2820.33|2820.65|2820.65|2820.33|2820.33|0
1629965030000|2021-08-26 08:03:50|2820.23|2820.23|2820.03|2820.03|2820.23|2820.23|2820.03|2820.03|0
1629965040000|2021-08-26 08:04:00|2819.86|2819.86|2820.03|2820.03|2820.03|2820.03|2819.86|2819.86|0
1629965050000|2021-08-26 08:04:10|2819.98|2819.98|2819.83|2819.83|2819.98|2819.98|2819.83|2819.83|0
1629965060000|2021-08-26 08:04:20|2819.99|2819.99|2819.73|2819.73|2819.99|2819.99|2819.73|2819.73|0
1629965070000|2021-08-26 08:04:30|2819.4|2819.4|2819.44|2819.44|2819.44|2819.44|2819.4|2819.4|0
1629965080000|2021-08-26 08:04:40|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|2819.39|0
1629965090000|2021-08-26 08:04:50|2819.22|2819.22|2818.86|2818.86|2819.22|2819.22|2818.86|2818.86|0
1629965100000|2021-08-26 08:05:00|2819.14|2819.14|2818.89|2818.89|2819.19|2819.19|2818.89|2818.89|0
1629965120000|2021-08-26 08:05:20|2818.85|2818.85|2819.14|2819.14|2819.14|2819.14|2818.85|2818.85|0
1629965130000|2021-08-26 08:05:30|2818.86|2818.86|2818.46|2818.46|2818.86|2818.86|2818.46|2818.46|0
1629965140000|2021-08-26 08:05:40|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|2818.35|0
1629965150000|2021-08-26 08:05:50|2818.26|2818.26|2817.57|2817.57|2818.26|2818.26|2817.54|2817.54|0
1629965160000|2021-08-26 08:06:00|2817.56|2817.56|2817.28|2817.28|2817.65|2817.65|2817.28|2817.28|0
1629965170000|2021-08-26 08:06:10|2817.19|2817.19|2816.86|2816.86|2817.19|2817.19|2816.86|2816.86|0
1629965190000|2021-08-26 08:06:30|2816.7|2816.7|2816.64|2816.64|2816.97|2816.97|2816.58|2816.58|0
1629965200000|2021-08-26 08:06:40|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1629965210000|2021-08-26 08:06:50|2816.39|2816.39|2816.56|2816.56|2816.56|2816.56|2816.39|2816.39|0
1629965220000|2021-08-26 08:07:00|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|2816.89|0
1629965230000|2021-08-26 08:07:10|2816.72|2816.72|2816.05|2816.05|2816.72|2816.72|2816.05|2816.05|0
1629965240000|2021-08-26 08:07:20|2816.02|2816.02|2816.1|2816.1|2816.1|2816.1|2816.01|2816.01|0
1629965260000|2021-08-26 08:07:40|2816.15|2816.15|2815.65|2815.65|2816.15|2816.15|2815.65|2815.65|0
1629965270000|2021-08-26 08:07:50|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|2815.92|0
1629965280000|2021-08-26 08:08:00|2815.88|2815.88|2815.71|2815.71|2815.88|2815.88|2815.71|2815.71|0
1629965290000|2021-08-26 08:08:10|2815.55|2815.55|2815.1|2815.1|2815.55|2815.55|2815.1|2815.1|0
1629965300000|2021-08-26 08:08:20|2815.04|2815.04|2814.57|2814.57|2815.04|2815.04|2814.57|2814.57|0
1629965320000|2021-08-26 08:08:40|2813.91|2813.91|2813.51|2813.51|2813.99|2813.99|2813.51|2813.51|0
1629965330000|2021-08-26 08:08:50|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|2813.17|0
1629965340000|2021-08-26 08:09:00|2813.06|2813.06|2812.89|2812.89|2813.06|2813.06|2812.89|2812.89|0
1629965350000|2021-08-26 08:09:10|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|2813.06|0
1629965360000|2021-08-26 08:09:20|2813|2813|2812.5|2812.5|2813|2813|2812.5|2812.5|0
1629965380000|2021-08-26 08:09:40|2812.56|2812.56|2813.06|2813.06|2813.06|2813.06|2812.5|2812.5|0
1629965390000|2021-08-26 08:09:50|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|2812.89|0
1629965400000|2021-08-26 08:10:00|2812.8|2812.8|2813.3|2813.3|2813.3|2813.3|2812.8|2812.8|0
1629965410000|2021-08-26 08:10:10|2812.97|2812.97|2812.8|2812.8|2812.97|2812.97|2812.8|2812.8|0
1629965420000|2021-08-26 08:10:20|2813.36|2813.36|2813.42|2813.42|2813.42|2813.42|2813.36|2813.36|0
1629965430000|2021-08-26 08:10:30|2813.36|2813.36|2813.36|2813.36|2813.41|2813.41|2813.36|2813.36|0
1629965440000|2021-08-26 08:10:40|2813.47|2813.47|2813.52|2813.52|2813.52|2813.52|2813.47|2813.47|0
1629965450000|2021-08-26 08:10:50|2813.41|2813.41|2813.76|2813.76|2813.76|2813.76|2813.41|2813.41|0
1629965460000|2021-08-26 08:11:00|2813.8|2813.8|2814.23|2814.23|2814.23|2814.23|2813.8|2813.8|0
1629965470000|2021-08-26 08:11:10|2814.44|2814.44|2814.39|2814.39|2814.44|2814.44|2814.39|2814.39|0
1629965480000|2021-08-26 08:11:20|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1629965490000|2021-08-26 08:11:30|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|0
1629965500000|2021-08-26 08:11:40|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1629965510000|2021-08-26 08:11:50|2815.3|2815.3|2814.97|2814.97|2815.3|2815.3|2814.97|2814.97|0
1629965520000|2021-08-26 08:12:00|2814.92|2814.92|2814.88|2814.88|2814.92|2814.92|2814.88|2814.88|0
1629965530000|2021-08-26 08:12:10|2814.72|2814.72|2814.88|2814.88|2814.88|2814.88|2814.72|2814.72|0
1629965540000|2021-08-26 08:12:20|2815.33|2815.33|2815.27|2815.27|2815.33|2815.33|2815.27|2815.27|0
1629965550000|2021-08-26 08:12:30|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|2815.32|0
1629965560000|2021-08-26 08:12:40|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1629965570000|2021-08-26 08:12:50|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|2815.66|0
1629965580000|2021-08-26 08:13:00|2815.61|2815.61|2816.09|2816.09|2816.1|2816.1|2815.61|2815.61|0
1629965590000|2021-08-26 08:13:10|2816.03|2816.03|2816.12|2816.12|2816.12|2816.12|2816.03|2816.03|0
1629965600000|2021-08-26 08:13:20|2816.28|2816.28|2815.73|2815.73|2816.28|2816.28|2815.73|2815.73|0
1629965620000|2021-08-26 08:13:40|2815.62|2815.62|2815.49|2815.49|2815.62|2815.62|2815.49|2815.49|0
1629965630000|2021-08-26 08:13:50|2815.83|2815.83|2815.65|2815.65|2815.83|2815.83|2815.65|2815.65|0
1629965640000|2021-08-26 08:14:00|2815.82|2815.82|2815.66|2815.66|2815.82|2815.82|2815.66|2815.66|0
1629965660000|2021-08-26 08:14:20|2815.6|2815.6|2816.01|2816.01|2816.01|2816.01|2815.6|2815.6|0
1629965680000|2021-08-26 08:14:40|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|2816.05|0
1629965690000|2021-08-26 08:14:50|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|0
1629965700000|2021-08-26 08:15:00|2816.31|2816.31|2816.26|2816.26|2816.31|2816.31|2816.22|2816.22|0
1629965710000|2021-08-26 08:15:10|2816.3|2816.3|2816.4|2816.4|2816.4|2816.4|2816.3|2816.3|0
1629965720000|2021-08-26 08:15:20|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|0
1629965730000|2021-08-26 08:15:30|2817.12|2817.12|2817.45|2817.45|2817.45|2817.45|2817.12|2817.12|0
1629965750000|2021-08-26 08:15:50|2818.12|2818.12|2818.16|2818.16|2818.16|2818.16|2818.12|2818.12|0
1629965760000|2021-08-26 08:16:00|2818.2|2818.2|2818.41|2818.41|2818.41|2818.41|2818.2|2818.2|0
1629965770000|2021-08-26 08:16:10|2818.8|2818.8|2818.76|2818.76|2818.8|2818.8|2818.76|2818.76|0
1629965790000|2021-08-26 08:16:30|2819.43|2819.43|2819.38|2819.38|2819.43|2819.43|2819.38|2819.38|0
1629965810000|2021-08-26 08:16:50|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1629965820000|2021-08-26 08:17:00|2819.55|2819.55|2819.55|2819.55|2819.88|2819.88|2819.55|2819.55|0
1629965830000|2021-08-26 08:17:10|2819.45|2819.45|2819.78|2819.78|2819.78|2819.78|2819.45|2819.45|0
1629965840000|2021-08-26 08:17:20|2819.57|2819.57|2819.54|2819.54|2819.57|2819.57|2819.52|2819.52|0
1629965850000|2021-08-26 08:17:30|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|2819.88|0
1629965860000|2021-08-26 08:17:40|2819.71|2819.71|2819.57|2819.57|2819.71|2819.71|2819.43|2819.43|0
1629965870000|2021-08-26 08:17:50|2819.16|2819.16|2819.03|2819.03|2819.16|2819.16|2819.03|2819.03|0
1629965880000|2021-08-26 08:18:00|2819.36|2819.36|2819.53|2819.53|2819.53|2819.53|2819.36|2819.36|0
1629965890000|2021-08-26 08:18:10|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629965900000|2021-08-26 08:18:20|2819.84|2819.84|2820.41|2820.41|2820.41|2820.41|2819.84|2819.84|0
1629965920000|2021-08-26 08:18:40|2820.27|2820.27|2820.35|2820.35|2820.35|2820.35|2820.27|2820.27|0
1629965930000|2021-08-26 08:18:50|2820.39|2820.39|2820.44|2820.44|2820.89|2820.89|2820.39|2820.39|0
1629965940000|2021-08-26 08:19:00|2820.11|2820.11|2820.06|2820.06|2820.11|2820.11|2820.06|2820.06|0
1629965950000|2021-08-26 08:19:10|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|2820.4|0
1629965960000|2021-08-26 08:19:20|2820.23|2820.23|2819.92|2819.92|2820.23|2820.23|2819.92|2819.92|0
1629965980000|2021-08-26 08:19:40|2819.88|2819.88|2820.17|2820.17|2820.88|2820.88|2819.88|2819.88|0
1629965990000|2021-08-26 08:19:50|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|0
1629966000000|2021-08-26 08:20:00|2820.4|2820.4|2820.54|2820.54|2820.54|2820.54|2820.4|2820.4|0
1629966010000|2021-08-26 08:20:10|2820.55|2820.55|2820.83|2820.83|2820.83|2820.83|2820.5|2820.5|0
1629966020000|2021-08-26 08:20:20|2820.77|2820.77|2820.43|2820.43|2820.77|2820.77|2820.43|2820.43|0
1629966060000|2021-08-26 08:21:00|2819.72|2819.72|2819.46|2819.46|2819.72|2819.72|2819.34|2819.34|0
1629966070000|2021-08-26 08:21:10|2819.51|2819.51|2819.57|2819.57|2819.57|2819.57|2819.51|2819.51|0
1629966080000|2021-08-26 08:21:20|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629966090000|2021-08-26 08:21:30|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|2819.68|0
1629966100000|2021-08-26 08:21:40|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|2819.84|0
1629966110000|2021-08-26 08:21:50|2819.98|2819.98|2820.53|2820.53|2820.53|2820.53|2819.98|2819.98|0
1629966120000|2021-08-26 08:22:00|2820.57|2820.57|2820.84|2820.84|2820.84|2820.84|2820.57|2820.57|0
1629966130000|2021-08-26 08:22:10|2821.67|2821.67|2821.67|2821.67|2821.83|2821.83|2821.5|2821.5|0
1629966140000|2021-08-26 08:22:20|2821.78|2821.78|2821.93|2821.93|2821.99|2821.99|2821.78|2821.78|0
1629966150000|2021-08-26 08:22:30|2821.96|2821.96|2822.03|2822.03|2822.03|2822.03|2821.93|2821.93|0
1629966160000|2021-08-26 08:22:40|2821.91|2821.91|2821.81|2821.81|2821.91|2821.91|2821.81|2821.81|0
1629966170000|2021-08-26 08:22:50|2821.83|2821.83|2821.89|2821.89|2821.89|2821.89|2821.83|2821.83|0
1629966180000|2021-08-26 08:23:00|2821.94|2821.94|2821.96|2821.96|2821.98|2821.98|2821.94|2821.94|0
1629966190000|2021-08-26 08:23:10|2821.63|2821.63|2821.49|2821.49|2821.63|2821.63|2821.49|2821.49|0
1629966220000|2021-08-26 08:23:40|2821.67|2821.67|2821.51|2821.51|2821.67|2821.67|2821.42|2821.42|0
1629966230000|2021-08-26 08:23:50|2821.53|2821.53|2820.92|2820.92|2821.53|2821.53|2820.92|2820.92|0
1629966250000|2021-08-26 08:24:10|2820.9|2820.9|2820.66|2820.66|2820.9|2820.9|2820.66|2820.66|0
1629966260000|2021-08-26 08:24:20|2820.55|2820.55|2821.03|2821.03|2821.03|2821.03|2820.55|2820.55|0
1629966270000|2021-08-26 08:24:30|2820.97|2820.97|2820.45|2820.45|2820.97|2820.97|2820.45|2820.45|0
1629966280000|2021-08-26 08:24:40|2820.44|2820.44|2820.77|2820.77|2820.77|2820.77|2820.41|2820.41|0
1629966290000|2021-08-26 08:24:50|2820.88|2820.88|2821.27|2821.27|2821.66|2821.66|2820.83|2820.83|0
1629966300000|2021-08-26 08:25:00|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1629966310000|2021-08-26 08:25:10|2821.64|2821.64|2821.43|2821.43|2821.64|2821.64|2821.43|2821.43|0
1629966330000|2021-08-26 08:25:30|2821.38|2821.38|2821.32|2821.32|2821.38|2821.38|2821.32|2821.32|0
1629966340000|2021-08-26 08:25:40|2821.23|2821.23|2820.51|2820.51|2821.23|2821.23|2820.18|2820.18|0
1629966350000|2021-08-26 08:25:50|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|2820.47|0
1629966360000|2021-08-26 08:26:00|2820.51|2820.51|2820.89|2820.89|2820.89|2820.89|2820.51|2820.51|0
1629966370000|2021-08-26 08:26:10|2820.67|2820.67|2820.1|2820.1|2820.67|2820.67|2819.93|2819.93|0
1629966380000|2021-08-26 08:26:20|2820.11|2820.11|2820.08|2820.08|2820.52|2820.52|2820.07|2820.07|0
1629966390000|2021-08-26 08:26:30|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1629966400000|2021-08-26 08:26:40|2820.03|2820.03|2819.64|2819.64|2820.31|2820.31|2819.64|2819.64|0
1629966410000|2021-08-26 08:26:50|2819.47|2819.47|2819.45|2819.45|2819.47|2819.47|2819.45|2819.45|0
1629966420000|2021-08-26 08:27:00|2819.41|2819.41|2819.7|2819.7|2819.71|2819.71|2819.37|2819.37|0
1629966430000|2021-08-26 08:27:10|2819.78|2819.78|2819.73|2819.73|2819.78|2819.78|2819.73|2819.73|0
1629966440000|2021-08-26 08:27:20|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|2820.39|0
1629966460000|2021-08-26 08:27:40|2820.35|2820.35|2819.54|2819.54|2820.35|2820.35|2819.54|2819.54|0
1629966480000|2021-08-26 08:28:00|2819.04|2819.04|2818.26|2818.26|2819.04|2819.04|2818.26|2818.26|0
1629966500000|2021-08-26 08:28:20|2818.23|2818.23|2818.09|2818.09|2818.23|2818.23|2818.09|2818.09|0
1629966510000|2021-08-26 08:28:30|2818.01|2818.01|2817.56|2817.56|2818.01|2818.01|2817.56|2817.56|0
1629966520000|2021-08-26 08:28:40|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1629966530000|2021-08-26 08:28:50|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|2817.42|0
1629966540000|2021-08-26 08:29:00|2817.36|2817.36|2817.03|2817.03|2817.36|2817.36|2817.03|2817.03|0
1629966560000|2021-08-26 08:29:20|2816.98|2816.98|2817.09|2817.09|2817.09|2817.09|2816.98|2816.98|0
1629966570000|2021-08-26 08:29:30|2817.03|2817.03|2816.87|2816.87|2817.03|2817.03|2816.87|2816.87|0
1629966580000|2021-08-26 08:29:40|2816.92|2816.92|2817.03|2817.03|2817.03|2817.03|2816.92|2816.92|0
1629966590000|2021-08-26 08:29:50|2816.92|2816.92|2816.64|2816.64|2816.92|2816.92|2816.64|2816.64|0
1629966600000|2021-08-26 08:30:00|2816.6|2816.6|2816.68|2816.68|2816.68|2816.68|2816.6|2816.6|0
1629966610000|2021-08-26 08:30:10|2815.96|2815.96|2815.72|2815.72|2815.96|2815.96|2815.72|2815.72|0
1629966640000|2021-08-26 08:30:40|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|2815.43|0
1629966670000|2021-08-26 08:31:10|2815.38|2815.38|2815.86|2815.86|2815.86|2815.86|2815.38|2815.38|0
1629966680000|2021-08-26 08:31:20|2816.02|2816.02|2815.94|2815.94|2816.02|2816.02|2815.94|2815.94|0
1629966700000|2021-08-26 08:31:40|2815.65|2815.65|2816.12|2816.12|2816.12|2816.12|2815.5|2815.5|0
1629966710000|2021-08-26 08:31:50|2816.35|2816.35|2816.83|2816.83|2816.83|2816.83|2816.35|2816.35|0
1629966720000|2021-08-26 08:32:00|2816.66|2816.66|2816.82|2816.82|2816.82|2816.82|2816.66|2816.66|0
1629966730000|2021-08-26 08:32:10|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|2816.95|0
1629966740000|2021-08-26 08:32:20|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1629966760000|2021-08-26 08:32:40|2817.1|2817.1|2817.16|2817.16|2817.16|2817.16|2817.1|2817.1|0
1629966770000|2021-08-26 08:32:50|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|2817.36|0
1629966780000|2021-08-26 08:33:00|2817.7|2817.7|2817.86|2817.86|2817.86|2817.86|2817.7|2817.7|0
1629966790000|2021-08-26 08:33:10|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|0
1629966800000|2021-08-26 08:33:20|2818.3|2818.3|2818.15|2818.15|2818.3|2818.3|2817.98|2817.98|0
1629966810000|2021-08-26 08:33:30|2818.31|2818.31|2818.14|2818.14|2818.31|2818.31|2818.14|2818.14|0
1629966820000|2021-08-26 08:33:40|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|2818.25|0
1629966830000|2021-08-26 08:33:50|2818.03|2818.03|2817.91|2817.91|2818.03|2818.03|2817.91|2817.91|0
1629966840000|2021-08-26 08:34:00|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|2817.8|0
1629966850000|2021-08-26 08:34:10|2817.85|2817.85|2818.28|2818.28|2818.28|2818.28|2817.85|2817.85|0
1629966860000|2021-08-26 08:34:20|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|2818.33|0
1629966880000|2021-08-26 08:34:40|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1629966890000|2021-08-26 08:34:50|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|2818.72|0
1629966900000|2021-08-26 08:35:00|2819.22|2819.22|2817.88|2817.88|2819.22|2819.22|2817.88|2817.88|0
1629966910000|2021-08-26 08:35:10|2817.84|2817.84|2817.4|2817.4|2817.84|2817.84|2817.4|2817.4|0
1629966920000|2021-08-26 08:35:20|2817.36|2817.36|2817.58|2817.58|2817.75|2817.75|2817.36|2817.36|0
1629966930000|2021-08-26 08:35:30|2817.52|2817.52|2817.86|2817.86|2817.86|2817.86|2817.52|2817.52|0
1629966940000|2021-08-26 08:35:40|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|2817.91|0
1629966960000|2021-08-26 08:36:00|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629966970000|2021-08-26 08:36:10|2817.97|2817.97|2818.32|2818.32|2818.32|2818.32|2817.97|2817.97|0
1629966980000|2021-08-26 08:36:20|2818.26|2818.26|2818.37|2818.37|2818.37|2818.37|2818.26|2818.26|0
1629966990000|2021-08-26 08:36:30|2818.54|2818.54|2818.66|2818.66|2818.66|2818.66|2818.54|2818.54|0
1629967000000|2021-08-26 08:36:40|2818.77|2818.77|2819.55|2819.55|2819.55|2819.55|2818.77|2818.77|0
1629967010000|2021-08-26 08:36:50|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|2819.38|0
1629967020000|2021-08-26 08:37:00|2819.66|2819.66|2819.78|2819.78|2819.78|2819.78|2819.66|2819.66|0
1629967030000|2021-08-26 08:37:10|2819.7|2819.7|2819.66|2819.66|2819.7|2819.7|2819.66|2819.66|0
1629967040000|2021-08-26 08:37:20|2819.6|2819.6|2819.77|2819.77|2819.77|2819.77|2819.6|2819.6|0
1629967050000|2021-08-26 08:37:30|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|2819.73|0
1629967060000|2021-08-26 08:37:40|2819.62|2819.62|2819.51|2819.51|2819.62|2819.62|2819.51|2819.51|0
1629967070000|2021-08-26 08:37:50|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1629967100000|2021-08-26 08:38:20|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|0
1629967110000|2021-08-26 08:38:30|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|2819.66|0
1629967130000|2021-08-26 08:38:50|2819.22|2819.22|2819.26|2819.26|2819.3|2819.3|2819.17|2819.17|0
1629967140000|2021-08-26 08:39:00|2819.25|2819.25|2818.67|2818.67|2819.25|2819.25|2818.67|2818.67|0
1629967150000|2021-08-26 08:39:10|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|2818.76|0
1629967160000|2021-08-26 08:39:20|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|2818.59|0
1629967170000|2021-08-26 08:39:30|2818.63|2818.63|2818.55|2818.55|2818.63|2818.63|2818.55|2818.55|0
1629967180000|2021-08-26 08:39:40|2818.38|2818.38|2818.32|2818.32|2818.38|2818.38|2818.32|2818.32|0
1629967190000|2021-08-26 08:39:50|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|2818.38|0
1629967200000|2021-08-26 08:40:00|2818.21|2818.21|2817.9|2817.9|2818.21|2818.21|2817.88|2817.88|0
1629967210000|2021-08-26 08:40:10|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629967220000|2021-08-26 08:40:20|2818.03|2818.03|2818.13|2818.13|2818.36|2818.36|2818.03|2818.03|0
1629967240000|2021-08-26 08:40:40|2818.17|2818.17|2818.05|2818.05|2818.17|2818.17|2818.05|2818.05|0
1629967250000|2021-08-26 08:40:50|2818.01|2818.01|2817.96|2817.96|2818.01|2818.01|2817.96|2817.96|0
1629967270000|2021-08-26 08:41:10|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1629967280000|2021-08-26 08:41:20|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|2817.65|0
1629967290000|2021-08-26 08:41:30|2817.53|2817.53|2816.94|2816.94|2817.53|2817.53|2816.94|2816.94|0
1629967300000|2021-08-26 08:41:40|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|2816.83|0
1629967310000|2021-08-26 08:41:50|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1629967330000|2021-08-26 08:42:10|2816.66|2816.66|2816.83|2816.83|2816.83|2816.83|2816.66|2816.66|0
1629967340000|2021-08-26 08:42:20|2816.66|2816.66|2816.54|2816.54|2816.66|2816.66|2816.5|2816.5|0
1629967370000|2021-08-26 08:42:50|2816.49|2816.49|2815.99|2815.99|2816.49|2816.49|2815.99|2815.99|0
1629967380000|2021-08-26 08:43:00|2815.82|2815.82|2815.76|2815.76|2815.88|2815.88|2815.76|2815.76|0
1629967390000|2021-08-26 08:43:10|2815.8|2815.8|2815.81|2815.81|2815.81|2815.81|2815.8|2815.8|0
1629967400000|2021-08-26 08:43:20|2816.14|2816.14|2816.31|2816.31|2816.31|2816.31|2816.14|2816.14|0
1629967410000|2021-08-26 08:43:30|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|2816.42|0
1629967420000|2021-08-26 08:43:40|2816.37|2816.37|2816.42|2816.42|2816.42|2816.42|2816.37|2816.37|0
1629967430000|2021-08-26 08:43:50|2816.53|2816.53|2816.65|2816.65|2816.65|2816.65|2816.53|2816.53|0
1629967460000|2021-08-26 08:44:20|2816.47|2816.47|2816.36|2816.36|2816.47|2816.47|2816.36|2816.36|0
1629967470000|2021-08-26 08:44:30|2816.9|2816.9|2817.14|2817.14|2817.14|2817.14|2816.9|2816.9|0
1629967480000|2021-08-26 08:44:40|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|2817.19|0
1629967500000|2021-08-26 08:45:00|2817.3|2817.3|2817.36|2817.36|2817.36|2817.36|2817.3|2817.3|0
1629967510000|2021-08-26 08:45:10|2817.53|2817.53|2817.48|2817.48|2817.53|2817.53|2817.42|2817.42|0
1629967520000|2021-08-26 08:45:20|2818.47|2818.47|2818.09|2818.09|2818.47|2818.47|2818.09|2818.09|0
1629967530000|2021-08-26 08:45:30|2817.87|2817.87|2817.67|2817.67|2817.87|2817.87|2817.67|2817.67|0
1629967550000|2021-08-26 08:45:50|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1629967570000|2021-08-26 08:46:10|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|2817.39|0
1629967580000|2021-08-26 08:46:20|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1629967590000|2021-08-26 08:46:30|2817.1|2817.1|2817.23|2817.23|2817.23|2817.23|2817.1|2817.1|0
1629967610000|2021-08-26 08:46:50|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|2817.34|0
1629967620000|2021-08-26 08:47:00|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|2817.45|0
1629967630000|2021-08-26 08:47:10|2817.51|2817.51|2817.45|2817.45|2817.51|2817.51|2817.45|2817.45|0
1629967640000|2021-08-26 08:47:20|2817.27|2817.27|2817.1|2817.1|2817.27|2817.27|2817.1|2817.1|0
1629967650000|2021-08-26 08:47:30|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|2817.03|0
1629967660000|2021-08-26 08:47:40|2817.05|2817.05|2817.08|2817.08|2817.08|2817.08|2817.05|2817.05|0
1629967670000|2021-08-26 08:47:50|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|2816.97|0
1629967680000|2021-08-26 08:48:00|2816.92|2816.92|2816.62|2816.62|2816.92|2816.92|2816.62|2816.62|0
1629967690000|2021-08-26 08:48:10|2816.78|2816.78|2816.84|2816.84|2816.84|2816.84|2816.78|2816.78|0
1629967720000|2021-08-26 08:48:40|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|2817.17|0
1629967730000|2021-08-26 08:48:50|2817.01|2817.01|2817.06|2817.06|2817.06|2817.06|2817.01|2817.01|0
1629967740000|2021-08-26 08:49:00|2817.02|2817.02|2816.52|2816.52|2817.02|2817.02|2816.52|2816.52|0
1629967770000|2021-08-26 08:49:30|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1629967780000|2021-08-26 08:49:40|2816.69|2816.69|2817.55|2817.55|2817.55|2817.55|2816.69|2816.69|0
1629967800000|2021-08-26 08:50:00|2817.38|2817.38|2817.55|2817.55|2817.55|2817.55|2817.38|2817.38|0
1629967810000|2021-08-26 08:50:10|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|2817.44|0
1629967820000|2021-08-26 08:50:20|2816.77|2816.77|2816.61|2816.61|2816.77|2816.77|2816.61|2816.61|0
1629967830000|2021-08-26 08:50:30|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|2816.66|0
1629967850000|2021-08-26 08:50:50|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|2816.75|0
1629967860000|2021-08-26 08:51:00|2816.8|2816.8|2816.9|2816.9|2816.9|2816.9|2816.8|2816.8|0
1629967870000|2021-08-26 08:51:10|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|2817.06|0
1629967880000|2021-08-26 08:51:20|2816.95|2816.95|2817.01|2817.01|2817.01|2817.01|2816.95|2816.95|0
1629967890000|2021-08-26 08:51:30|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1629967900000|2021-08-26 08:51:40|2817.2|2817.2|2817.28|2817.28|2817.28|2817.28|2817.2|2817.2|0
1629967910000|2021-08-26 08:51:50|2817.17|2817.17|2817.06|2817.06|2817.17|2817.17|2817.06|2817.06|0
1629967940000|2021-08-26 08:52:20|2817.22|2817.22|2817.28|2817.28|2817.28|2817.28|2817.22|2817.22|0
1629967950000|2021-08-26 08:52:30|2817.39|2817.39|2817.85|2817.85|2817.86|2817.86|2817.39|2817.39|0
1629967960000|2021-08-26 08:52:40|2818.18|2818.18|2818.29|2818.29|2818.29|2818.29|2818.18|2818.18|0
1629967970000|2021-08-26 08:52:50|2818.33|2818.33|2818.67|2818.67|2818.67|2818.67|2818.33|2818.33|0
1629967980000|2021-08-26 08:53:00|2818.61|2818.61|2818.44|2818.44|2818.61|2818.61|2818.44|2818.44|0
1629967990000|2021-08-26 08:53:10|2818.36|2818.36|2817.17|2817.17|2818.36|2818.36|2817.17|2817.17|0
1629968000000|2021-08-26 08:53:20|2817.15|2817.15|2817.04|2817.04|2817.15|2817.15|2817.04|2817.04|0
1629968010000|2021-08-26 08:53:30|2817.08|2817.08|2817.02|2817.02|2817.08|2817.08|2817.02|2817.02|0
1629968030000|2021-08-26 08:53:50|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|2817.08|0
1629968040000|2021-08-26 08:54:00|2817.16|2817.16|2817.23|2817.23|2817.23|2817.23|2817.16|2817.16|0
1629968050000|2021-08-26 08:54:10|2817.17|2817.17|2817.5|2817.5|2817.5|2817.5|2817.17|2817.17|0
1629968090000|2021-08-26 08:54:50|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1629968100000|2021-08-26 08:55:00|2817.5|2817.5|2817.48|2817.48|2817.5|2817.5|2817.42|2817.42|0
1629968110000|2021-08-26 08:55:10|2817.14|2817.14|2817|2817|2817.17|2817.17|2817|2817|0
1629968120000|2021-08-26 08:55:20|2816.96|2816.96|2816.79|2816.79|2816.96|2816.96|2816.79|2816.79|0
1629968140000|2021-08-26 08:55:40|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|2816.85|0
1629968160000|2021-08-26 08:56:00|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|2816.56|0
1629968180000|2021-08-26 08:56:20|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|2816.6|0
1629968190000|2021-08-26 08:56:30|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|2816.62|0
1629968200000|2021-08-26 08:56:40|2816.51|2816.51|2816.93|2816.93|2816.93|2816.93|2816.43|2816.43|0
1629968220000|2021-08-26 08:57:00|2817.09|2817.09|2817.05|2817.05|2817.09|2817.09|2817.05|2817.05|0
1629968230000|2021-08-26 08:57:10|2816.89|2816.89|2817.38|2817.38|2817.44|2817.44|2816.89|2816.89|0
1629968240000|2021-08-26 08:57:20|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|2817.47|0
1629968250000|2021-08-26 08:57:30|2817.3|2817.3|2817.34|2817.34|2817.34|2817.34|2817.3|2817.3|0
1629968260000|2021-08-26 08:57:40|2817.01|2817.01|2816.85|2816.85|2817.01|2817.01|2816.85|2816.85|0
1629968270000|2021-08-26 08:57:50|2816.76|2816.76|2816.42|2816.42|2816.76|2816.76|2816.42|2816.42|0
1629968280000|2021-08-26 08:58:00|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|2816.09|0
1629968290000|2021-08-26 08:58:10|2815.95|2815.95|2815.78|2815.78|2815.95|2815.95|2815.78|2815.78|0
1629968300000|2021-08-26 08:58:20|2815.73|2815.73|2815.68|2815.68|2815.73|2815.73|2815.68|2815.68|0
1629968340000|2021-08-26 08:59:00|2815.8|2815.8|2815.27|2815.27|2815.8|2815.8|2815.27|2815.27|0
1629968350000|2021-08-26 08:59:10|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|2815.22|0
1629968360000|2021-08-26 08:59:20|2814.95|2814.95|2814.78|2814.78|2814.95|2814.95|2814.78|2814.78|0
1629968370000|2021-08-26 08:59:30|2815|2815|2815|2815|2815|2815|2815|2815|0
1629968380000|2021-08-26 08:59:40|2814.88|2814.88|2814.94|2814.94|2814.94|2814.94|2814.88|2814.88|0
1629968390000|2021-08-26 08:59:50|2814.88|2814.88|2814.88|2814.88|2814.88|2814.88|2814.88|2814.88|0
1629968410000|2021-08-26 09:00:10|2815.07|2815.07|2815.48|2815.48|2815.48|2815.48|2815.07|2815.07|0
1629968420000|2021-08-26 09:00:20|2815.46|2815.46|2815.4|2815.4|2815.46|2815.46|2815.4|2815.4|0
1629968430000|2021-08-26 09:00:30|2815.34|2815.34|2815.59|2815.59|2815.59|2815.59|2815.26|2815.26|0
1629968440000|2021-08-26 09:00:40|2815.31|2815.31|2815.15|2815.15|2815.31|2815.31|2815.15|2815.15|0
1629968450000|2021-08-26 09:00:50|2815.2|2815.2|2815.26|2815.26|2815.26|2815.26|2815.2|2815.2|0
1629968460000|2021-08-26 09:01:00|2814.93|2814.93|2814.7|2814.7|2814.93|2814.93|2814.7|2814.7|0
1629968470000|2021-08-26 09:01:10|2814.47|2814.47|2814.08|2814.08|2814.47|2814.47|2814.04|2814.04|0
1629968490000|2021-08-26 09:01:30|2814.26|2814.26|2814.69|2814.69|2814.69|2814.69|2814.26|2814.26|0
1629968500000|2021-08-26 09:01:40|2815.03|2815.03|2815.7|2815.7|2815.73|2815.73|2815.03|2815.03|0
1629968510000|2021-08-26 09:01:50|2815.66|2815.66|2815.77|2815.77|2815.77|2815.77|2815.66|2815.66|0
1629968520000|2021-08-26 09:02:00|2815.94|2815.94|2815.99|2815.99|2815.99|2815.99|2815.94|2815.94|0
1629968530000|2021-08-26 09:02:10|2815.94|2815.94|2815.88|2815.88|2815.94|2815.94|2815.88|2815.88|0
1629968550000|2021-08-26 09:02:30|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|2815.74|0
1629968560000|2021-08-26 09:02:40|2815.7|2815.7|2815.34|2815.34|2815.7|2815.7|2815.32|2815.32|0
1629968570000|2021-08-26 09:02:50|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|2815.39|0
1629968590000|2021-08-26 09:03:10|2815.55|2815.55|2815.39|2815.39|2815.55|2815.55|2815.39|2815.39|0
1629968600000|2021-08-26 09:03:20|2815.33|2815.33|2815.25|2815.25|2815.33|2815.33|2815.25|2815.25|0
1629968610000|2021-08-26 09:03:30|2815.14|2815.14|2814.69|2814.69|2815.14|2815.14|2814.69|2814.69|0
1629968630000|2021-08-26 09:03:50|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|2814.19|0
1629968640000|2021-08-26 09:04:00|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1629968650000|2021-08-26 09:04:10|2814.08|2814.08|2815.07|2815.07|2815.07|2815.07|2814.08|2814.08|0
1629968660000|2021-08-26 09:04:20|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|2815.02|0
1629968670000|2021-08-26 09:04:30|2814.15|2814.15|2814.04|2814.04|2814.15|2814.15|2814.04|2814.04|0
1629968680000|2021-08-26 09:04:40|2814|2814|2813.33|2813.33|2814|2814|2813.33|2813.33|0
1629968690000|2021-08-26 09:04:50|2813.31|2813.31|2813.54|2813.54|2813.54|2813.54|2813.31|2813.31|0
1629968700000|2021-08-26 09:05:00|2813.09|2813.09|2813.05|2813.05|2813.09|2813.09|2813.05|2813.05|0
1629968710000|2021-08-26 09:05:10|2813.1|2813.1|2812.77|2812.77|2813.1|2813.1|2812.77|2812.77|0
1629968720000|2021-08-26 09:05:20|2812.88|2812.88|2813.13|2813.13|2813.13|2813.13|2812.88|2812.88|0
1629968730000|2021-08-26 09:05:30|2814.01|2814.01|2814.26|2814.26|2814.26|2814.26|2814.01|2814.01|0
1629968740000|2021-08-26 09:05:40|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1629968750000|2021-08-26 09:05:50|2814.64|2814.64|2815.12|2815.12|2815.12|2815.12|2814.64|2814.64|0
1629968760000|2021-08-26 09:06:00|2815.16|2815.16|2814.88|2814.88|2815.16|2815.16|2814.88|2814.88|0
1629968770000|2021-08-26 09:06:10|2814.94|2814.94|2815.02|2815.02|2815.02|2815.02|2814.94|2814.94|0
1629968780000|2021-08-26 09:06:20|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|2815.13|0
1629968800000|2021-08-26 09:06:40|2815.63|2815.63|2815.69|2815.69|2815.8|2815.8|2815.47|2815.47|0
1629968810000|2021-08-26 09:06:50|2815.62|2815.62|2815.56|2815.56|2815.62|2815.62|2815.56|2815.56|0
1629968820000|2021-08-26 09:07:00|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|2815.59|0
1629968830000|2021-08-26 09:07:10|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|0
1629968840000|2021-08-26 09:07:20|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|2816.52|0
1629968850000|2021-08-26 09:07:30|2816.41|2816.41|2816.25|2816.25|2816.41|2816.41|2816.25|2816.25|0
1629968860000|2021-08-26 09:07:40|2815.92|2815.92|2815.89|2815.89|2815.93|2815.93|2815.89|2815.89|0
1629968870000|2021-08-26 09:07:50|2815.68|2815.68|2815.51|2815.51|2815.68|2815.68|2815.51|2815.51|0
1629968880000|2021-08-26 09:08:00|2815.57|2815.57|2815.62|2815.62|2815.62|2815.62|2815.57|2815.57|0
1629968890000|2021-08-26 09:08:10|2815.73|2815.73|2816.01|2816.01|2816.01|2816.01|2815.73|2815.73|0
1629968900000|2021-08-26 09:08:20|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|2816.1|0
1629968910000|2021-08-26 09:08:30|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|2816.16|0
1629968930000|2021-08-26 09:08:50|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|2816.21|0
1629968940000|2021-08-26 09:09:00|2816.19|2816.19|2816.21|2816.21|2816.21|2816.21|2816.16|2816.16|0
1629968950000|2021-08-26 09:09:10|2816.27|2816.27|2816.29|2816.29|2816.29|2816.29|2816.27|2816.27|0
1629968960000|2021-08-26 09:09:20|2816.13|2816.13|2816.01|2816.01|2816.13|2816.13|2816.01|2816.01|0
1629968970000|2021-08-26 09:09:30|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|2815.99|0
1629968990000|2021-08-26 09:09:50|2816.01|2816.01|2816.17|2816.17|2816.17|2816.17|2816.01|2816.01|0
1629969000000|2021-08-26 09:10:00|2816.39|2816.39|2816.12|2816.12|2816.39|2816.39|2816.12|2816.12|0
1629969010000|2021-08-26 09:10:10|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|2816.06|0
1629969020000|2021-08-26 09:10:20|2816.29|2816.29|2816.24|2816.24|2816.29|2816.29|2816.24|2816.24|0
1629969040000|2021-08-26 09:10:40|2816.73|2816.73|2817.07|2817.07|2817.07|2817.07|2816.73|2816.73|0
1629969050000|2021-08-26 09:10:50|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|2817.11|0
1629969060000|2021-08-26 09:11:00|2816.78|2816.78|2816.52|2816.52|2816.78|2816.78|2816.51|2816.51|0
1629969080000|2021-08-26 09:11:20|2816.68|2816.68|2817.02|2817.02|2817.02|2817.02|2816.68|2816.68|0
1629969090000|2021-08-26 09:11:30|2817.14|2817.14|2817.18|2817.18|2817.18|2817.18|2817.14|2817.14|0
1629969100000|2021-08-26 09:11:40|2817.23|2817.23|2816.93|2816.93|2817.23|2817.23|2816.93|2816.93|0
1629969110000|2021-08-26 09:11:50|2816.88|2816.88|2816.82|2816.82|2816.88|2816.88|2816.71|2816.71|0
1629969120000|2021-08-26 09:12:00|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|2816.99|0
1629969130000|2021-08-26 09:12:10|2817.15|2817.15|2816.95|2816.95|2817.15|2817.15|2816.95|2816.95|0
1629969140000|2021-08-26 09:12:20|2817.22|2817.22|2817.58|2817.58|2817.58|2817.58|2817.22|2817.22|0
1629969150000|2021-08-26 09:12:30|2817.75|2817.75|2818.22|2818.22|2818.22|2818.22|2817.75|2817.75|0
1629969160000|2021-08-26 09:12:40|2818.28|2818.28|2818.32|2818.32|2818.32|2818.32|2818.28|2818.28|0
1629969170000|2021-08-26 09:12:50|2818.34|2818.34|2818.13|2818.13|2818.34|2818.34|2818.13|2818.13|0
1629969180000|2021-08-26 09:13:00|2818.24|2818.24|2818.19|2818.19|2818.24|2818.24|2818.19|2818.19|0
1629969190000|2021-08-26 09:13:10|2818.24|2818.24|2818.16|2818.16|2818.24|2818.24|2818.16|2818.16|0
1629969200000|2021-08-26 09:13:20|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|0
1629969210000|2021-08-26 09:13:30|2817.94|2817.94|2817.87|2817.87|2817.94|2817.94|2817.83|2817.83|0
1629969220000|2021-08-26 09:13:40|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|2817.92|0
1629969240000|2021-08-26 09:14:00|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|2818.03|0
1629969260000|2021-08-26 09:14:20|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|2818.12|0
1629969270000|2021-08-26 09:14:30|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|2818.18|0
1629969280000|2021-08-26 09:14:40|2818.26|2818.26|2818.3|2818.3|2818.3|2818.3|2818.18|2818.18|0
1629969290000|2021-08-26 09:14:50|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|2818.26|0
1629969300000|2021-08-26 09:15:00|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|0
1629969310000|2021-08-26 09:15:10|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|2818.69|0
1629969320000|2021-08-26 09:15:20|2818.75|2818.75|2818.78|2818.78|2818.78|2818.78|2818.75|2818.75|0
1629969330000|2021-08-26 09:15:30|2819.27|2819.27|2819.39|2819.39|2819.39|2819.39|2819.22|2819.22|0
1629969340000|2021-08-26 09:15:40|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|2819.41|0
1629969350000|2021-08-26 09:15:50|2819.5|2819.5|2819.5|2819.5|2819.54|2819.54|2819.5|2819.5|0
1629969360000|2021-08-26 09:16:00|2819.54|2819.54|2819.85|2819.85|2819.85|2819.85|2819.54|2819.54|0
1629969370000|2021-08-26 09:16:10|2819.96|2819.96|2819.79|2819.79|2819.96|2819.96|2819.79|2819.79|0
1629969380000|2021-08-26 09:16:20|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|0
1629969390000|2021-08-26 09:16:30|2820.04|2820.04|2820.64|2820.64|2820.64|2820.64|2820.04|2820.04|0
1629969420000|2021-08-26 09:17:00|2820.53|2820.53|2820.61|2820.61|2820.61|2820.61|2820.53|2820.53|0
1629969430000|2021-08-26 09:17:10|2820.56|2820.56|2820.45|2820.45|2820.56|2820.56|2820.45|2820.45|0
1629969440000|2021-08-26 09:17:20|2820.39|2820.39|2820.09|2820.09|2820.39|2820.39|2820.09|2820.09|0
1629969450000|2021-08-26 09:17:30|2820.2|2820.2|2820.36|2820.36|2820.36|2820.36|2820.2|2820.2|0
1629969460000|2021-08-26 09:17:40|2820.31|2820.31|2819.93|2819.93|2820.31|2820.31|2819.93|2819.93|0
1629969470000|2021-08-26 09:17:50|2819.87|2819.87|2819.65|2819.65|2819.87|2819.87|2819.65|2819.65|0
1629969480000|2021-08-26 09:18:00|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|0
1629969490000|2021-08-26 09:18:10|2819.98|2819.98|2820.1|2820.1|2820.1|2820.1|2819.98|2819.98|0
1629969500000|2021-08-26 09:18:20|2820.04|2820.04|2819.99|2819.99|2820.04|2820.04|2819.99|2819.99|0
1629969540000|2021-08-26 09:19:00|2819.95|2819.95|2819.78|2819.78|2819.95|2819.95|2819.78|2819.78|0
1629969550000|2021-08-26 09:19:10|2819.87|2819.87|2820.63|2820.63|2820.63|2820.63|2819.87|2819.87|0
1629969570000|2021-08-26 09:19:30|2820.79|2820.79|2820.73|2820.73|2820.79|2820.79|2820.73|2820.73|0
1629969580000|2021-08-26 09:19:40|2821.07|2821.07|2821.12|2821.12|2821.12|2821.12|2821.07|2821.07|0
1629969590000|2021-08-26 09:19:50|2821.18|2821.18|2821.18|2821.18|2821.23|2821.23|2821.18|2821.18|0
1629969600000|2021-08-26 09:20:00|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|2821.29|0
1629969610000|2021-08-26 09:20:10|2821.25|2821.25|2820.76|2820.76|2821.25|2821.25|2820.76|2820.76|0
1629969620000|2021-08-26 09:20:20|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|2820.6|0
1629969630000|2021-08-26 09:20:30|2820.24|2820.24|2820.04|2820.04|2820.24|2820.24|2819.98|2819.98|0
1629969640000|2021-08-26 09:20:40|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1629969650000|2021-08-26 09:20:50|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1629969660000|2021-08-26 09:21:00|2819.81|2819.81|2819.7|2819.7|2819.81|2819.81|2819.7|2819.7|0
1629969670000|2021-08-26 09:21:10|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|2819.37|0
1629969680000|2021-08-26 09:21:20|2819.39|2819.39|2819.22|2819.22|2819.39|2819.39|2819.22|2819.22|0
1629969690000|2021-08-26 09:21:30|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|2819.18|0
1629969710000|2021-08-26 09:21:50|2819.02|2819.02|2818.79|2818.79|2819.02|2819.02|2818.68|2818.68|0
1629969720000|2021-08-26 09:22:00|2818.62|2818.62|2818.35|2818.35|2818.62|2818.62|2818.35|2818.35|0
1629969730000|2021-08-26 09:22:10|2818.18|2818.18|2818.1|2818.1|2818.18|2818.18|2818.1|2818.1|0
1629969740000|2021-08-26 09:22:20|2817.93|2817.93|2817.66|2817.66|2817.93|2817.93|2817.65|2817.65|0
1629969750000|2021-08-26 09:22:30|2817.58|2817.58|2817.29|2817.29|2817.58|2817.58|2817.23|2817.23|0
1629969760000|2021-08-26 09:22:40|2817.4|2817.4|2818.26|2818.26|2818.26|2818.26|2817.2|2817.2|0
1629969770000|2021-08-26 09:22:50|2818.18|2818.18|2818.03|2818.03|2818.18|2818.18|2818.03|2818.03|0
1629969780000|2021-08-26 09:23:00|2817.36|2817.36|2817.75|2817.75|2817.75|2817.75|2817.36|2817.36|0
1629969790000|2021-08-26 09:23:10|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|2817.7|0
1629969800000|2021-08-26 09:23:20|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|2817.59|0
1629969820000|2021-08-26 09:23:40|2817.67|2817.67|2817.67|2817.67|2818.06|2818.06|2817.67|2817.67|0
1629969830000|2021-08-26 09:23:50|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1629969840000|2021-08-26 09:24:00|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1629969860000|2021-08-26 09:24:20|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|2817.72|0
1629969870000|2021-08-26 09:24:30|2817.67|2817.67|2817.5|2817.5|2817.67|2817.67|2817.5|2817.5|0
1629969880000|2021-08-26 09:24:40|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1629969910000|2021-08-26 09:25:10|2817.75|2817.75|2818.17|2818.17|2818.17|2818.17|2817.75|2817.75|0
1629969930000|2021-08-26 09:25:30|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1629969960000|2021-08-26 09:26:00|2818.28|2818.28|2818.45|2818.45|2818.45|2818.45|2818.28|2818.28|0
1629969970000|2021-08-26 09:26:10|2818.61|2818.61|2818.45|2818.45|2818.61|2818.61|2818.45|2818.45|0
1629969980000|2021-08-26 09:26:20|2818.39|2818.39|2818.45|2818.45|2818.45|2818.45|2818.39|2818.39|0
1629969990000|2021-08-26 09:26:30|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|2818.49|0
1629970000000|2021-08-26 09:26:40|2818.71|2818.71|2818.89|2818.89|2818.89|2818.89|2818.71|2818.71|0
1629970010000|2021-08-26 09:26:50|2818.49|2818.49|2818.93|2818.93|2818.93|2818.93|2818.49|2818.49|0
1629970020000|2021-08-26 09:27:00|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|2818.88|0
1629970030000|2021-08-26 09:27:10|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|2819.04|0
1629970040000|2021-08-26 09:27:20|2819.1|2819.1|2819.82|2819.82|2819.82|2819.82|2819.1|2819.1|0
1629970050000|2021-08-26 09:27:30|2819.99|2819.99|2819.88|2819.88|2819.99|2819.99|2819.88|2819.88|0
1629970060000|2021-08-26 09:27:40|2819.91|2819.91|2819.93|2819.93|2819.93|2819.93|2819.91|2819.91|0
1629970070000|2021-08-26 09:27:50|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|2819.97|0
1629970080000|2021-08-26 09:28:00|2820|2820|2820.4|2820.4|2820.4|2820.4|2820|2820|0
1629970100000|2021-08-26 09:28:20|2820.34|2820.34|2819.79|2819.79|2820.34|2820.34|2819.68|2819.68|0
1629970110000|2021-08-26 09:28:30|2819.9|2819.9|2820.01|2820.01|2820.01|2820.01|2819.9|2819.9|0
1629970120000|2021-08-26 09:28:40|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1629970140000|2021-08-26 09:29:00|2819.84|2819.84|2819.69|2819.69|2820.01|2820.01|2819.69|2819.69|0
1629970150000|2021-08-26 09:29:10|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1629970160000|2021-08-26 09:29:20|2820.24|2820.24|2820.3|2820.3|2820.3|2820.3|2820.24|2820.24|0
1629970180000|2021-08-26 09:29:40|2820.58|2820.58|2820.93|2820.93|2820.93|2820.93|2820.58|2820.58|0
1629970200000|2021-08-26 09:30:00|2820.77|2820.77|2820.79|2820.79|2821.1|2821.1|2820.67|2820.67|0
1629970210000|2021-08-26 09:30:10|2820.63|2820.63|2820.52|2820.52|2820.63|2820.63|2820.46|2820.46|0
1629970220000|2021-08-26 09:30:20|2820.35|2820.35|2820.68|2820.68|2820.68|2820.68|2820.35|2820.35|0
1629970240000|2021-08-26 09:30:40|2820.74|2820.74|2820.91|2820.91|2820.91|2820.91|2820.74|2820.74|0
1629970260000|2021-08-26 09:31:00|2820.68|2820.68|2820.24|2820.24|2820.68|2820.68|2820.24|2820.24|0
1629970280000|2021-08-26 09:31:20|2820.2|2820.2|2820.79|2820.79|2820.79|2820.79|2820.2|2820.2|0
1629970300000|2021-08-26 09:31:40|2820.74|2820.74|2820.45|2820.45|2820.74|2820.74|2820.45|2820.45|0
1629970320000|2021-08-26 09:32:00|2820.49|2820.49|2821.49|2821.49|2821.54|2821.54|2820.49|2820.49|0
1629970330000|2021-08-26 09:32:10|2821.57|2821.57|2821.66|2821.66|2821.66|2821.66|2821.57|2821.57|0
1629970340000|2021-08-26 09:32:20|2821.6|2821.6|2821.88|2821.88|2822.04|2822.04|2821.6|2821.6|0
1629970350000|2021-08-26 09:32:30|2821.82|2821.82|2821.26|2821.26|2821.82|2821.82|2821.26|2821.26|0
1629970370000|2021-08-26 09:32:50|2821.09|2821.09|2820.56|2820.56|2821.09|2821.09|2820.56|2820.56|0
1629970380000|2021-08-26 09:33:00|2820.54|2820.54|2820.58|2820.58|2820.58|2820.58|2820.54|2820.54|0
1629970390000|2021-08-26 09:33:10|2820.63|2820.63|2820.69|2820.69|2820.69|2820.69|2820.63|2820.63|0
1629970400000|2021-08-26 09:33:20|2821.23|2821.23|2821.48|2821.48|2821.48|2821.48|2821.23|2821.23|0
1629970410000|2021-08-26 09:33:30|2821.42|2821.42|2821.75|2821.75|2821.75|2821.75|2821.41|2821.41|0
1629970430000|2021-08-26 09:33:50|2821.7|2821.7|2821.63|2821.63|2821.7|2821.7|2821.59|2821.59|0
1629970440000|2021-08-26 09:34:00|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|2821.59|0
1629970450000|2021-08-26 09:34:10|2821.53|2821.53|2820.79|2820.79|2821.53|2821.53|2820.79|2820.79|0
1629970460000|2021-08-26 09:34:20|2820.62|2820.62|2820.48|2820.48|2820.62|2820.62|2820.37|2820.37|0
1629970480000|2021-08-26 09:34:40|2820.65|2820.65|2820.81|2820.81|2820.81|2820.81|2820.65|2820.65|0
1629970500000|2021-08-26 09:35:00|2820.86|2820.86|2820.91|2820.91|2820.91|2820.91|2820.86|2820.86|0
1629970510000|2021-08-26 09:35:10|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|2820.75|0
1629970520000|2021-08-26 09:35:20|2820.63|2820.63|2820.3|2820.3|2820.65|2820.65|2820.15|2820.15|0
1629970530000|2021-08-26 09:35:30|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|2820.46|0
1629970540000|2021-08-26 09:35:40|2820.38|2820.38|2820.01|2820.01|2820.38|2820.38|2819.96|2819.96|0
1629970550000|2021-08-26 09:35:50|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|2819.9|0
1629970570000|2021-08-26 09:36:10|2819.74|2819.74|2819.73|2819.73|2819.74|2819.74|2819.73|2819.73|0
1629970580000|2021-08-26 09:36:20|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|2819.71|0
1629970590000|2021-08-26 09:36:30|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|2819.65|0
1629970600000|2021-08-26 09:36:40|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|2819.98|0
1629970610000|2021-08-26 09:36:50|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|2820.03|0
1629970630000|2021-08-26 09:37:10|2819.91|2819.91|2820.47|2820.47|2820.58|2820.58|2819.91|2819.91|0
1629970650000|2021-08-26 09:37:30|2820.41|2820.41|2820.02|2820.02|2820.41|2820.41|2820.02|2820.02|0
1629970660000|2021-08-26 09:37:40|2819.85|2819.85|2819.72|2819.72|2819.85|2819.85|2819.72|2819.72|0
1629970670000|2021-08-26 09:37:50|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|2819.77|0
1629970680000|2021-08-26 09:38:00|2819.88|2819.88|2819.94|2819.94|2819.94|2819.94|2819.88|2819.88|0
1629970690000|2021-08-26 09:38:10|2820.05|2820.05|2820.42|2820.42|2820.42|2820.42|2820.05|2820.05|0
1629970710000|2021-08-26 09:38:30|2820.36|2820.36|2820.42|2820.42|2820.59|2820.59|2820.36|2820.36|0
1629970720000|2021-08-26 09:38:40|2820.36|2820.36|2820.52|2820.52|2820.69|2820.69|2820.36|2820.36|0
1629970730000|2021-08-26 09:38:50|2820.58|2820.58|2820.75|2820.75|2820.75|2820.75|2820.58|2820.58|0
1629970740000|2021-08-26 09:39:00|2820.86|2820.86|2820.91|2820.91|2820.91|2820.91|2820.86|2820.86|0
1629970750000|2021-08-26 09:39:10|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|2821.08|0
1629970760000|2021-08-26 09:39:20|2821.16|2821.16|2821.2|2821.2|2821.2|2821.2|2821.16|2821.16|0
1629970780000|2021-08-26 09:39:40|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1629970790000|2021-08-26 09:39:50|2821.3|2821.3|2821.57|2821.57|2821.63|2821.63|2821.3|2821.3|0
1629970800000|2021-08-26 09:40:00|2821.2|2821.2|2820.96|2820.96|2821.2|2821.2|2820.94|2820.94|0
1629970810000|2021-08-26 09:40:10|2820.97|2820.97|2821.37|2821.37|2821.37|2821.37|2820.97|2820.97|0
1629970820000|2021-08-26 09:40:20|2821.39|2821.39|2821.52|2821.52|2821.52|2821.52|2821.39|2821.39|0
1629970840000|2021-08-26 09:40:40|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|2821.69|0
1629970850000|2021-08-26 09:40:50|2821.86|2821.86|2821.31|2821.31|2821.86|2821.86|2821.31|2821.31|0
1629970860000|2021-08-26 09:41:00|2821.27|2821.27|2821.05|2821.05|2821.27|2821.27|2821.05|2821.05|0
1629970870000|2021-08-26 09:41:10|2820.88|2820.88|2820.66|2820.66|2820.88|2820.88|2820.66|2820.66|0
1629970880000|2021-08-26 09:41:20|2820.71|2820.71|2821.21|2821.21|2821.21|2821.21|2820.71|2820.71|0
1629970900000|2021-08-26 09:41:40|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|2821.16|0
1629970910000|2021-08-26 09:41:50|2821.32|2821.32|2821.44|2821.44|2821.44|2821.44|2821.32|2821.32|0
1629970920000|2021-08-26 09:42:00|2821.61|2821.61|2821.82|2821.82|2821.82|2821.82|2821.61|2821.61|0
1629970930000|2021-08-26 09:42:10|2822.04|2822.04|2822.15|2822.15|2822.15|2822.15|2822.04|2822.04|0
1629970960000|2021-08-26 09:42:40|2822.44|2822.44|2822.64|2822.64|2822.64|2822.64|2822.44|2822.44|0
1629970980000|2021-08-26 09:43:00|2822.75|2822.75|2822.69|2822.69|2822.75|2822.75|2822.69|2822.69|0
1629970990000|2021-08-26 09:43:10|2822.75|2822.75|2822.97|2822.97|2823.2|2823.2|2822.75|2822.75|0
1629971000000|2021-08-26 09:43:20|2822.91|2822.91|2822.26|2822.26|2822.91|2822.91|2822.26|2822.26|0
1629971020000|2021-08-26 09:43:40|2822.43|2822.43|2821.84|2821.84|2822.43|2822.43|2821.84|2821.84|0
1629971030000|2021-08-26 09:43:50|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1629971040000|2021-08-26 09:44:00|2821.79|2821.79|2821.26|2821.26|2821.79|2821.79|2821.26|2821.26|0
1629971060000|2021-08-26 09:44:20|2821.37|2821.37|2821.07|2821.07|2821.37|2821.37|2821.07|2821.07|0
1629971070000|2021-08-26 09:44:30|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|2821.01|0
1629971080000|2021-08-26 09:44:40|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|2821.12|0
1629971090000|2021-08-26 09:44:50|2821.17|2821.17|2821.12|2821.12|2821.17|2821.17|2821.12|2821.12|0
1629971100000|2021-08-26 09:45:00|2820.9|2820.9|2820.58|2820.58|2820.9|2820.9|2820.58|2820.58|0
1629971120000|2021-08-26 09:45:20|2820.69|2820.69|2820.74|2820.74|2820.74|2820.74|2820.69|2820.69|0
1629971130000|2021-08-26 09:45:30|2820.78|2820.78|2820.5|2820.5|2820.78|2820.78|2820.45|2820.45|0
1629971150000|2021-08-26 09:45:50|2820.3|2820.3|2819.36|2819.36|2820.3|2820.3|2819.36|2819.36|0
1629971160000|2021-08-26 09:46:00|2819.53|2819.53|2819.5|2819.5|2819.59|2819.59|2819.5|2819.5|0
1629971170000|2021-08-26 09:46:10|2819.72|2819.72|2819.66|2819.66|2819.88|2819.88|2819.66|2819.66|0
1629971180000|2021-08-26 09:46:20|2819.6|2819.6|2819.77|2819.77|2819.77|2819.77|2819.44|2819.44|0
1629971210000|2021-08-26 09:46:50|2819.6|2819.6|2819.52|2819.52|2819.6|2819.6|2819.52|2819.52|0
1629971230000|2021-08-26 09:47:10|2819.55|2819.55|2819.38|2819.38|2819.55|2819.55|2819.38|2819.38|0
1629971240000|2021-08-26 09:47:20|2819.33|2819.33|2819.16|2819.16|2819.33|2819.33|2819.16|2819.16|0
1629971250000|2021-08-26 09:47:30|2819.22|2819.22|2818.87|2818.87|2819.22|2819.22|2818.76|2818.76|0
1629971270000|2021-08-26 09:47:50|2819.04|2819.04|2819.19|2819.19|2819.19|2819.19|2819.04|2819.04|0
1629971280000|2021-08-26 09:48:00|2819.02|2819.02|2819.53|2819.53|2819.53|2819.53|2818.97|2818.97|0
1629971290000|2021-08-26 09:48:10|2819.86|2819.86|2819.64|2819.64|2819.86|2819.86|2819.64|2819.64|0
1629971300000|2021-08-26 09:48:20|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|2819.31|0
1629971310000|2021-08-26 09:48:30|2819.8|2819.8|2819.97|2819.97|2819.97|2819.97|2819.64|2819.64|0
1629971340000|2021-08-26 09:49:00|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|0
1629971360000|2021-08-26 09:49:20|2820.36|2820.36|2820.49|2820.49|2820.49|2820.49|2820.36|2820.36|0
1629971390000|2021-08-26 09:49:50|2820.6|2820.6|2820.71|2820.71|2820.71|2820.71|2820.6|2820.6|0
1629971400000|2021-08-26 09:50:00|2820.88|2820.88|2820.88|2820.88|2820.88|2820.88|2820.82|2820.82|0
1629971430000|2021-08-26 09:50:30|2820.93|2820.93|2821.38|2821.38|2821.38|2821.38|2820.93|2820.93|0
1629971440000|2021-08-26 09:50:40|2821.39|2821.39|2821.45|2821.45|2821.45|2821.45|2821.39|2821.39|0
1629971450000|2021-08-26 09:50:50|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1629971470000|2021-08-26 09:51:10|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|2821.56|0
1629971490000|2021-08-26 09:51:30|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|2821.39|0
1629971520000|2021-08-26 09:52:00|2820.79|2820.79|2820.7|2820.7|2820.79|2820.79|2820.7|2820.7|0
1629971530000|2021-08-26 09:52:10|2820.79|2820.79|2820.78|2820.78|2820.84|2820.84|2820.34|2820.34|0
1629971540000|2021-08-26 09:52:20|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1629971570000|2021-08-26 09:52:50|2820.61|2820.61|2820.53|2820.53|2820.61|2820.61|2820.53|2820.53|0
1629971580000|2021-08-26 09:53:00|2820.64|2820.64|2820.69|2820.69|2820.69|2820.69|2820.64|2820.64|0
1629971590000|2021-08-26 09:53:10|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|2820.64|0
1629971600000|2021-08-26 09:53:20|2820.75|2820.75|2821.09|2821.09|2821.09|2821.09|2820.75|2820.75|0
1629971610000|2021-08-26 09:53:30|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1629971620000|2021-08-26 09:53:40|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|2820.98|0
1629971630000|2021-08-26 09:53:50|2820.82|2820.82|2820.98|2820.98|2820.98|2820.98|2820.82|2820.82|0
1629971650000|2021-08-26 09:54:10|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|2821.04|0
1629971660000|2021-08-26 09:54:20|2821.09|2821.09|2821.14|2821.14|2821.14|2821.14|2821.09|2821.09|0
1629971670000|2021-08-26 09:54:30|2821.22|2821.22|2821.39|2821.39|2821.39|2821.39|2821.22|2821.22|0
1629971680000|2021-08-26 09:54:40|2821.72|2821.72|2821.77|2821.77|2821.77|2821.77|2821.72|2821.72|0
1629971690000|2021-08-26 09:54:50|2821.83|2821.83|2821.49|2821.49|2821.83|2821.83|2821.49|2821.49|0
1629971700000|2021-08-26 09:55:00|2821.66|2821.66|2821.99|2821.99|2821.99|2821.99|2821.66|2821.66|0
1629971730000|2021-08-26 09:55:30|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1629971750000|2021-08-26 09:55:50|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|2822.3|0
1629971760000|2021-08-26 09:56:00|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629971770000|2021-08-26 09:56:10|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|2822.43|0
1629971780000|2021-08-26 09:56:20|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|2822.49|0
1629971800000|2021-08-26 09:56:40|2822.6|2822.6|2822.78|2822.78|2822.78|2822.78|2822.6|2822.6|0
1629971810000|2021-08-26 09:56:50|2823.11|2823.11|2822.89|2822.89|2823.11|2823.11|2822.89|2822.89|0
1629971830000|2021-08-26 09:57:10|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1629971840000|2021-08-26 09:57:20|2822.5|2822.5|2822.34|2822.34|2822.5|2822.5|2822.34|2822.34|0
1629971850000|2021-08-26 09:57:30|2821.99|2821.99|2822.06|2822.06|2822.06|2822.06|2821.98|2821.98|0
1629971860000|2021-08-26 09:57:40|2821.9|2821.9|2821.91|2821.91|2821.91|2821.91|2821.85|2821.85|0
1629971870000|2021-08-26 09:57:50|2822.07|2822.07|2822.16|2822.16|2822.16|2822.16|2822.07|2822.07|0
1629971900000|2021-08-26 09:58:20|2822.12|2822.12|2821.97|2821.97|2822.12|2822.12|2821.95|2821.95|0
1629971910000|2021-08-26 09:58:30|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1629971920000|2021-08-26 09:58:40|2821.35|2821.35|2821.19|2821.19|2821.35|2821.35|2821.19|2821.19|0
1629971930000|2021-08-26 09:58:50|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1629971940000|2021-08-26 09:59:00|2821.35|2821.35|2821.14|2821.14|2821.39|2821.39|2821.14|2821.14|0
1629971960000|2021-08-26 09:59:20|2821.2|2821.2|2821.48|2821.48|2821.48|2821.48|2821.2|2821.2|0
1629971980000|2021-08-26 09:59:40|2821.65|2821.65|2822.32|2822.32|2822.32|2822.32|2821.65|2821.65|0
1629971990000|2021-08-26 09:59:50|2822.16|2822.16|2822.43|2822.43|2822.43|2822.43|2822.16|2822.16|0
1629972000000|2021-08-26 10:00:00|2822.38|2822.38|2822.07|2822.07|2822.38|2822.38|2822.05|2822.05|0
1629972010000|2021-08-26 10:00:10|2822.02|2822.02|2822.36|2822.36|2822.36|2822.36|2822.02|2822.02|0
1629972020000|2021-08-26 10:00:20|2822.47|2822.47|2822.6|2822.6|2822.6|2822.6|2822.47|2822.47|0
1629972030000|2021-08-26 10:00:30|2822.64|2822.64|2823.31|2823.31|2823.31|2823.31|2822.64|2822.64|0
1629972040000|2021-08-26 10:00:40|2823.53|2823.53|2823.49|2823.49|2823.69|2823.69|2823.47|2823.47|0
1629972050000|2021-08-26 10:00:50|2823.54|2823.54|2823.57|2823.57|2823.57|2823.57|2823.54|2823.54|0
1629972070000|2021-08-26 10:01:10|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|2823.62|0
1629972080000|2021-08-26 10:01:20|2823.73|2823.73|2823.93|2823.93|2823.93|2823.93|2823.73|2823.73|0
1629972090000|2021-08-26 10:01:30|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|2823.82|0
1629972110000|2021-08-26 10:01:50|2823.76|2823.76|2823.14|2823.14|2823.76|2823.76|2823.14|2823.14|0
1629972120000|2021-08-26 10:02:00|2823.16|2823.16|2822.94|2822.94|2823.16|2823.16|2822.94|2822.94|0
1629972140000|2021-08-26 10:02:20|2823.11|2823.11|2823.12|2823.12|2823.39|2823.39|2823.11|2823.11|0
1629972150000|2021-08-26 10:02:30|2823.14|2823.14|2823.12|2823.12|2823.14|2823.14|2823.12|2823.12|0
1629972160000|2021-08-26 10:02:40|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1629972170000|2021-08-26 10:02:50|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|2823.12|0
1629972190000|2021-08-26 10:03:10|2822.97|2822.97|2822.87|2822.87|2822.97|2822.97|2822.87|2822.87|0
1629972200000|2021-08-26 10:03:20|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|2823.04|0
1629972210000|2021-08-26 10:03:30|2823.21|2823.21|2823.24|2823.24|2823.3|2823.3|2823.21|2823.21|0
1629972230000|2021-08-26 10:03:50|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|2823.13|0
1629972240000|2021-08-26 10:04:00|2823.02|2823.02|2823.13|2823.13|2823.13|2823.13|2823.02|2823.02|0
1629972250000|2021-08-26 10:04:10|2823.02|2823.02|2822.8|2822.8|2823.02|2823.02|2822.8|2822.8|0
1629972260000|2021-08-26 10:04:20|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|2822.76|0
1629972270000|2021-08-26 10:04:30|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1629972300000|2021-08-26 10:05:00|2822.44|2822.44|2823.04|2823.04|2823.09|2823.09|2822.44|2822.44|0
1629972310000|2021-08-26 10:05:10|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|2823.53|0
1629972320000|2021-08-26 10:05:20|2823.03|2823.03|2822.97|2822.97|2823.03|2823.03|2822.97|2822.97|0
1629972330000|2021-08-26 10:05:30|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1629972340000|2021-08-26 10:05:40|2822.72|2822.72|2822.68|2822.68|2822.72|2822.72|2822.68|2822.68|0
1629972350000|2021-08-26 10:05:50|2822.19|2822.19|2822.08|2822.08|2822.19|2822.19|2822.08|2822.08|0
1629972360000|2021-08-26 10:06:00|2821.91|2821.91|2821.8|2821.8|2821.91|2821.91|2821.8|2821.8|0
1629972390000|2021-08-26 10:06:30|2821.64|2821.64|2821.75|2821.75|2821.75|2821.75|2821.64|2821.64|0
1629972400000|2021-08-26 10:06:40|2821.7|2821.7|2822.09|2822.09|2822.09|2822.09|2821.7|2821.7|0
1629972410000|2021-08-26 10:06:50|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|2822.13|0
1629972420000|2021-08-26 10:07:00|2822.09|2822.09|2821.98|2821.98|2822.09|2822.09|2821.98|2821.98|0
1629972440000|2021-08-26 10:07:20|2821.65|2821.65|2821.51|2821.51|2821.65|2821.65|2821.42|2821.42|0
1629972470000|2021-08-26 10:07:50|2821.47|2821.47|2821.13|2821.13|2821.47|2821.47|2821.13|2821.13|0
1629972480000|2021-08-26 10:08:00|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|2821.09|0
1629972490000|2021-08-26 10:08:10|2821.03|2821.03|2820.71|2820.71|2821.03|2821.03|2820.71|2820.71|0
1629972510000|2021-08-26 10:08:30|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1629972520000|2021-08-26 10:08:40|2820.17|2820.17|2819.6|2819.6|2820.17|2820.17|2819.6|2819.6|0
1629972540000|2021-08-26 10:09:00|2819.77|2819.77|2819.44|2819.44|2819.77|2819.77|2819.44|2819.44|0
1629972550000|2021-08-26 10:09:10|2819.21|2819.21|2819.1|2819.1|2819.21|2819.21|2819.1|2819.1|0
1629972560000|2021-08-26 10:09:20|2819.02|2819.02|2818.36|2818.36|2819.02|2819.02|2818.36|2818.36|0
1629972570000|2021-08-26 10:09:30|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|2818.45|0
1629972580000|2021-08-26 10:09:40|2818.56|2818.56|2818.67|2818.67|2818.67|2818.67|2818.56|2818.56|0
1629972600000|2021-08-26 10:10:00|2818.5|2818.5|2817.67|2817.67|2818.5|2818.5|2817.67|2817.67|0
1629972610000|2021-08-26 10:10:10|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|2817.61|0
1629972620000|2021-08-26 10:10:20|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|2817.67|0
1629972630000|2021-08-26 10:10:30|2817.78|2817.78|2818.33|2818.33|2818.33|2818.33|2817.78|2817.78|0
1629972640000|2021-08-26 10:10:40|2818.99|2818.99|2818.82|2818.82|2818.99|2818.99|2818.82|2818.82|0
1629972650000|2021-08-26 10:10:50|2819.05|2819.05|2818.94|2818.94|2819.05|2819.05|2818.94|2818.94|0
1629972660000|2021-08-26 10:11:00|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|2818.78|0
1629972680000|2021-08-26 10:11:20|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|2818.94|0
1629972690000|2021-08-26 10:11:30|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|2818.9|0
1629972700000|2021-08-26 10:11:40|2818.85|2818.85|2818.06|2818.06|2818.9|2818.9|2818.06|2818.06|0
1629972710000|2021-08-26 10:11:50|2818.08|2818.08|2817.91|2817.91|2818.08|2818.08|2817.91|2817.91|0
1629972730000|2021-08-26 10:12:10|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|2817.86|0
1629972750000|2021-08-26 10:12:30|2817.97|2817.97|2818.56|2818.56|2818.56|2818.56|2817.97|2817.97|0
1629972770000|2021-08-26 10:12:50|2818.51|2818.51|2818.62|2818.62|2818.73|2818.73|2818.51|2818.51|0
1629972780000|2021-08-26 10:13:00|2818.71|2818.71|2818.76|2818.76|2818.77|2818.77|2818.71|2818.71|0
1629972790000|2021-08-26 10:13:10|2818.87|2818.87|2818.91|2818.91|2818.91|2818.91|2818.87|2818.87|0
1629972800000|2021-08-26 10:13:20|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|2818.87|0
1629972810000|2021-08-26 10:13:30|2818.93|2818.93|2818.81|2818.81|2818.93|2818.93|2818.81|2818.81|0
1629972830000|2021-08-26 10:13:50|2818.76|2818.76|2818.53|2818.53|2818.76|2818.76|2818.42|2818.42|0
1629972850000|2021-08-26 10:14:10|2818.48|2818.48|2818.14|2818.14|2818.48|2818.48|2818.14|2818.14|0
1629972870000|2021-08-26 10:14:30|2818.12|2818.12|2818.1|2818.1|2818.12|2818.12|2818.1|2818.1|0
1629972890000|2021-08-26 10:14:50|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1629972900000|2021-08-26 10:15:00|2817.68|2817.68|2817.63|2817.63|2817.68|2817.68|2817.63|2817.63|0
1629972910000|2021-08-26 10:15:10|2817.62|2817.62|2817.84|2817.84|2817.84|2817.84|2817.62|2817.62|0
1629972940000|2021-08-26 10:15:40|2817.89|2817.89|2818.23|2818.23|2818.23|2818.23|2817.89|2817.89|0
1629972950000|2021-08-26 10:15:50|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|0
1629972960000|2021-08-26 10:16:00|2818.45|2818.45|2817.95|2817.95|2818.57|2818.57|2817.95|2817.95|0
1629972970000|2021-08-26 10:16:10|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|2818.28|0
1629972980000|2021-08-26 10:16:20|2818.34|2818.34|2818.83|2818.83|2818.83|2818.83|2818.34|2818.34|0
1629972990000|2021-08-26 10:16:30|2818.91|2818.91|2819.03|2819.03|2819.2|2819.2|2818.91|2818.91|0
1629973020000|2021-08-26 10:17:00|2818.97|2818.97|2818.86|2818.86|2818.97|2818.97|2818.86|2818.86|0
1629973030000|2021-08-26 10:17:10|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|2818.82|0
1629973040000|2021-08-26 10:17:20|2818.71|2818.71|2818.65|2818.65|2818.71|2818.71|2818.65|2818.65|0
1629973050000|2021-08-26 10:17:30|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|2818.6|0
1629973070000|2021-08-26 10:17:50|2818.71|2818.71|2819.27|2819.27|2819.27|2819.27|2818.71|2818.71|0
1629973080000|2021-08-26 10:18:00|2818.95|2818.95|2818.84|2818.84|2818.95|2818.95|2818.68|2818.68|0
1629973090000|2021-08-26 10:18:10|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1629973110000|2021-08-26 10:18:30|2818.61|2818.61|2818.78|2818.78|2818.78|2818.78|2818.61|2818.61|0
1629973120000|2021-08-26 10:18:40|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|2818.67|0
1629973130000|2021-08-26 10:18:50|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|2818.63|0
1629973140000|2021-08-26 10:19:00|2818.68|2818.68|2818.7|2818.7|2818.7|2818.7|2818.68|2818.68|0
1629973160000|2021-08-26 10:19:20|2818.54|2818.54|2818.43|2818.43|2818.54|2818.54|2818.37|2818.37|0
1629973170000|2021-08-26 10:19:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|0
1629973190000|2021-08-26 10:19:50|2818.33|2818.33|2818.28|2818.28|2818.33|2818.33|2818.27|2818.27|0
1629973200000|2021-08-26 10:20:00|2818.39|2818.39|2818.41|2818.41|2818.41|2818.41|2818.39|2818.39|0
1629973210000|2021-08-26 10:20:10|2818.46|2818.46|2818.41|2818.41|2818.52|2818.52|2818.41|2818.41|0
1629973220000|2021-08-26 10:20:20|2818.46|2818.46|2818.24|2818.24|2818.46|2818.46|2818.24|2818.24|0
1629973230000|2021-08-26 10:20:30|2818.18|2818.18|2818.24|2818.24|2818.24|2818.24|2818.18|2818.18|0
1629973260000|2021-08-26 10:21:00|2818.18|2818.18|2817.81|2817.81|2818.18|2818.18|2817.81|2817.81|0
1629973270000|2021-08-26 10:21:10|2817.92|2817.92|2818.09|2818.09|2818.09|2818.09|2817.92|2817.92|0
1629973290000|2021-08-26 10:21:30|2818.03|2818.03|2817.42|2817.42|2818.03|2818.03|2817.42|2817.42|0
1629973300000|2021-08-26 10:21:40|2817.43|2817.43|2817.42|2817.42|2817.43|2817.43|2817.42|2817.42|0
1629973320000|2021-08-26 10:22:00|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|2817.41|0
1629973330000|2021-08-26 10:22:10|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|0
1629973340000|2021-08-26 10:22:20|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|2817.13|0
1629973350000|2021-08-26 10:22:30|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|2817.29|0
1629973370000|2021-08-26 10:22:50|2817.38|2817.38|2817.75|2817.75|2817.75|2817.75|2817.38|2817.38|0
1629973400000|2021-08-26 10:23:20|2817.73|2817.73|2817.76|2817.76|2817.76|2817.76|2817.7|2817.7|0
1629973420000|2021-08-26 10:23:40|2817.81|2817.81|2817.95|2817.95|2817.95|2817.95|2817.81|2817.81|0
1629973430000|2021-08-26 10:23:50|2817.9|2817.9|2817.9|2817.9|2817.9|2817.9|2817.84|2817.84|0
1629973440000|2021-08-26 10:24:00|2817.94|2817.94|2817.84|2817.84|2817.94|2817.94|2817.84|2817.84|0
1629973480000|2021-08-26 10:24:40|2817.93|2817.93|2818.82|2818.82|2818.99|2818.99|2817.93|2817.93|0
1629973490000|2021-08-26 10:24:50|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|2818.61|0
1629973500000|2021-08-26 10:25:00|2818.67|2818.67|2818.89|2818.89|2818.95|2818.95|2818.67|2818.67|0
1629973510000|2021-08-26 10:25:10|2818.95|2818.95|2819.17|2819.17|2819.17|2819.17|2818.95|2818.95|0
1629973520000|2021-08-26 10:25:20|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|2819.21|0
1629973530000|2021-08-26 10:25:30|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|2819.3|0
1629973540000|2021-08-26 10:25:40|2819.41|2819.41|2819.52|2819.52|2819.52|2819.52|2819.41|2819.41|0
1629973550000|2021-08-26 10:25:50|2819.46|2819.46|2819.75|2819.75|2819.75|2819.75|2819.41|2819.41|0
1629973560000|2021-08-26 10:26:00|2819.58|2819.58|2819.63|2819.63|2819.64|2819.64|2819.58|2819.58|0
1629973570000|2021-08-26 10:26:10|2819.55|2819.55|2819.49|2819.49|2819.6|2819.6|2819.49|2819.49|0
1629973590000|2021-08-26 10:26:30|2819.33|2819.33|2819.38|2819.38|2819.38|2819.38|2819.33|2819.33|0
1629973610000|2021-08-26 10:26:50|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|2819.47|0
1629973620000|2021-08-26 10:27:00|2819.52|2819.52|2819.62|2819.62|2819.73|2819.73|2819.52|2819.52|0
1629973650000|2021-08-26 10:27:30|2819.68|2819.68|2820.18|2820.18|2820.18|2820.18|2819.68|2819.68|0
1629973660000|2021-08-26 10:27:40|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1629973670000|2021-08-26 10:27:50|2820.18|2820.18|2820.22|2820.22|2820.22|2820.22|2820.18|2820.18|0
1629973690000|2021-08-26 10:28:10|2820.18|2820.18|2820.23|2820.23|2820.23|2820.23|2820.18|2820.18|0
1629973720000|2021-08-26 10:28:40|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1629973730000|2021-08-26 10:28:50|2820.34|2820.34|2820.34|2820.34|2820.39|2820.39|2820.34|2820.34|0
1629973740000|2021-08-26 10:29:00|2819.95|2819.95|2819.76|2819.76|2819.95|2819.95|2819.76|2819.76|0
1629973760000|2021-08-26 10:29:20|2819.81|2819.81|2820.48|2820.48|2820.48|2820.48|2819.81|2819.81|0
1629973780000|2021-08-26 10:29:40|2820.53|2820.53|2820.84|2820.84|2820.84|2820.84|2820.53|2820.53|0
1629973790000|2021-08-26 10:29:50|2820.85|2820.85|2820.9|2820.9|2820.9|2820.9|2820.85|2820.85|0
1629973800000|2021-08-26 10:30:00|2820.96|2820.96|2820.74|2820.74|2820.96|2820.96|2820.57|2820.57|0
1629973810000|2021-08-26 10:30:10|2820.79|2820.79|2820.96|2820.96|2820.96|2820.96|2820.79|2820.79|0
1629973820000|2021-08-26 10:30:20|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1629973860000|2021-08-26 10:31:00|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|2821.24|0
1629973870000|2021-08-26 10:31:10|2821.41|2821.41|2822.03|2822.03|2822.03|2822.03|2821.41|2821.41|0
1629973880000|2021-08-26 10:31:20|2822.14|2822.14|2822.13|2822.13|2822.25|2822.25|2821.97|2821.97|0
1629973890000|2021-08-26 10:31:30|2821.97|2821.97|2822.02|2822.02|2822.02|2822.02|2821.8|2821.8|0
1629973900000|2021-08-26 10:31:40|2821.36|2821.36|2821.32|2821.32|2821.36|2821.36|2821.32|2821.32|0
1629973910000|2021-08-26 10:31:50|2821.2|2821.2|2820.47|2820.47|2821.2|2821.2|2820.47|2820.47|0
1629973920000|2021-08-26 10:32:00|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|2820.51|0
1629973950000|2021-08-26 10:32:30|2820.35|2820.35|2820.4|2820.4|2820.4|2820.4|2820.35|2820.35|0
1629973960000|2021-08-26 10:32:40|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|2820.57|0
1629973970000|2021-08-26 10:32:50|2820.65|2820.65|2820.31|2820.31|2820.65|2820.65|2820.31|2820.31|0
1629973980000|2021-08-26 10:33:00|2820.2|2820.2|2820.2|2820.2|2820.25|2820.25|2820.2|2820.2|0
1629973990000|2021-08-26 10:33:10|2820.47|2820.47|2820.29|2820.29|2820.64|2820.64|2820.29|2820.29|0
1629974000000|2021-08-26 10:33:20|2820.03|2820.03|2819.74|2819.74|2820.03|2820.03|2819.74|2819.74|0
1629974010000|2021-08-26 10:33:30|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1629974030000|2021-08-26 10:33:50|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1629974040000|2021-08-26 10:34:00|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|2819.76|0
1629974050000|2021-08-26 10:34:10|2819.92|2819.92|2820.09|2820.09|2820.09|2820.09|2819.92|2819.92|0
1629974060000|2021-08-26 10:34:20|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1629974080000|2021-08-26 10:34:40|2819.7|2819.7|2819.59|2819.59|2819.7|2819.7|2819.37|2819.37|0
1629974090000|2021-08-26 10:34:50|2819.5|2819.5|2819.58|2819.58|2819.58|2819.58|2819.5|2819.5|0
1629974110000|2021-08-26 10:35:10|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1629974130000|2021-08-26 10:35:30|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|2819.58|0
1629974140000|2021-08-26 10:35:40|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|2819.67|0
1629974160000|2021-08-26 10:36:00|2820.11|2820.11|2820|2820|2820.17|2820.17|2820|2820|0
1629974170000|2021-08-26 10:36:10|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|2820.11|0
1629974180000|2021-08-26 10:36:20|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|2820.23|0
1629974190000|2021-08-26 10:36:30|2820.17|2820.17|2820.27|2820.27|2820.27|2820.27|2820.17|2820.17|0
1629974200000|2021-08-26 10:36:40|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|2820.18|0
1629974220000|2021-08-26 10:37:00|2820.22|2820.22|2820.43|2820.43|2820.43|2820.43|2820.22|2820.22|0
1629974230000|2021-08-26 10:37:10|2820.38|2820.38|2820.84|2820.84|2820.84|2820.84|2820.38|2820.38|0
1629974240000|2021-08-26 10:37:20|2820.89|2820.89|2820.8|2820.8|2820.89|2820.89|2820.8|2820.8|0
1629974250000|2021-08-26 10:37:30|2820.85|2820.85|2821.37|2821.37|2821.48|2821.48|2820.81|2820.81|0
1629974260000|2021-08-26 10:37:40|2821.35|2821.35|2821.31|2821.31|2821.35|2821.35|2821.31|2821.31|0
1629974280000|2021-08-26 10:38:00|2821.36|2821.36|2821.32|2821.32|2821.36|2821.36|2821.32|2821.32|0
1629974290000|2021-08-26 10:38:10|2821.28|2821.28|2821.3|2821.3|2821.3|2821.3|2821.28|2821.28|0
1629974300000|2021-08-26 10:38:20|2821.36|2821.36|2821.4|2821.4|2821.4|2821.4|2821.36|2821.36|0
1629974310000|2021-08-26 10:38:30|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1629974320000|2021-08-26 10:38:40|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1629974360000|2021-08-26 10:39:20|2821.88|2821.88|2822.1|2822.1|2822.1|2822.1|2821.82|2821.82|0
1629974370000|2021-08-26 10:39:30|2822.3|2822.3|2822.38|2822.38|2822.38|2822.38|2822.3|2822.3|0
1629974380000|2021-08-26 10:39:40|2822.49|2822.49|2822.63|2822.63|2822.63|2822.63|2822.49|2822.49|0
1629974390000|2021-08-26 10:39:50|2822.69|2822.69|2822.58|2822.58|2822.69|2822.69|2822.58|2822.58|0
1629974400000|2021-08-26 10:40:00|2822.53|2822.53|2822.54|2822.54|2822.54|2822.54|2822.53|2822.53|0
1629974410000|2021-08-26 10:40:10|2823.7|2823.7|2823.53|2823.53|2823.7|2823.7|2823.53|2823.53|0
1629974420000|2021-08-26 10:40:20|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|2823.48|0
1629974440000|2021-08-26 10:40:40|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|2823.39|0
1629974450000|2021-08-26 10:40:50|2823.37|2823.37|2823.52|2823.52|2823.52|2823.52|2823.35|2823.35|0
1629974460000|2021-08-26 10:41:00|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|2823.19|0
1629974470000|2021-08-26 10:41:10|2823.07|2823.07|2822.96|2822.96|2823.07|2823.07|2822.96|2822.96|0
1629974480000|2021-08-26 10:41:20|2823.05|2823.05|2823.16|2823.16|2823.16|2823.16|2823.05|2823.05|0
1629974510000|2021-08-26 10:41:50|2823.05|2823.05|2822.64|2822.64|2823.05|2823.05|2822.64|2822.64|0
1629974520000|2021-08-26 10:42:00|2822.81|2822.81|2822.86|2822.86|2822.86|2822.86|2822.81|2822.81|0
1629974570000|2021-08-26 10:42:50|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|0
1629974580000|2021-08-26 10:43:00|2823.78|2823.78|2824.32|2824.32|2824.32|2824.32|2823.61|2823.61|0
1629974590000|2021-08-26 10:43:10|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|2824.43|0
1629974620000|2021-08-26 10:43:40|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1629974630000|2021-08-26 10:43:50|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|2824.6|0
1629974660000|2021-08-26 10:44:20|2824.43|2824.43|2824.39|2824.39|2824.43|2824.43|2824.39|2824.39|0
1629974670000|2021-08-26 10:44:30|2824.72|2824.72|2824.89|2824.89|2824.89|2824.89|2824.72|2824.72|0
1629974680000|2021-08-26 10:44:40|2824.72|2824.72|2824.94|2824.94|2824.94|2824.94|2824.72|2824.72|0
1629974700000|2021-08-26 10:45:00|2824.33|2824.33|2823.83|2823.83|2824.33|2824.33|2823.83|2823.83|0
1629974710000|2021-08-26 10:45:10|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|2823.5|0
1629974730000|2021-08-26 10:45:30|2823.44|2823.44|2823.36|2823.36|2823.44|2823.44|2823.32|2823.32|0
1629974740000|2021-08-26 10:45:40|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|2823.25|0
1629974750000|2021-08-26 10:45:50|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|2823.27|0
1629974760000|2021-08-26 10:46:00|2823.1|2823.1|2823.32|2823.32|2823.32|2823.32|2823.1|2823.1|0
1629974770000|2021-08-26 10:46:10|2823.37|2823.37|2823.41|2823.41|2823.41|2823.41|2823.37|2823.37|0
1629974780000|2021-08-26 10:46:20|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.41|2823.41|0
1629974790000|2021-08-26 10:46:30|2823.42|2823.42|2823.31|2823.31|2823.42|2823.42|2823.31|2823.31|0
1629974810000|2021-08-26 10:46:50|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|2822.98|0
1629974820000|2021-08-26 10:47:00|2822.87|2822.87|2822.83|2822.83|2822.87|2822.87|2822.72|2822.72|0
1629974840000|2021-08-26 10:47:20|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|2822.77|0
1629974880000|2021-08-26 10:48:00|2822.82|2822.82|2822.92|2822.92|2822.92|2822.92|2822.82|2822.82|0
1629974890000|2021-08-26 10:48:10|2822.97|2822.97|2822.92|2822.92|2822.97|2822.97|2822.92|2822.92|0
1629974900000|2021-08-26 10:48:20|2822.97|2822.97|2822.75|2822.75|2822.97|2822.97|2822.7|2822.7|0
1629974920000|2021-08-26 10:48:40|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|2822.73|0
1629974930000|2021-08-26 10:48:50|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|2822.74|0
1629974940000|2021-08-26 10:49:00|2822.63|2822.63|2822.35|2822.35|2822.63|2822.63|2822.35|2822.35|0
1629974950000|2021-08-26 10:49:10|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|2822.41|0
1629974960000|2021-08-26 10:49:20|2822.36|2822.36|2822.02|2822.02|2822.36|2822.36|2822.02|2822.02|0
1629974980000|2021-08-26 10:49:40|2822.13|2822.13|2822.08|2822.08|2822.13|2822.13|2822.08|2822.08|0
1629974990000|2021-08-26 10:49:50|2822.19|2822.19|2822.3|2822.3|2822.3|2822.3|2822.08|2822.08|0
1629975000000|2021-08-26 10:50:00|2822.36|2822.36|2822.32|2822.32|2822.36|2822.36|2822.32|2822.32|0
1629975010000|2021-08-26 10:50:10|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|2823.15|0
1629975020000|2021-08-26 10:50:20|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|2823.31|0
1629975030000|2021-08-26 10:50:30|2823.42|2823.42|2823.44|2823.44|2823.55|2823.55|2823.42|2823.42|0
1629975040000|2021-08-26 10:50:40|2823.55|2823.55|2823.72|2823.72|2823.72|2823.72|2823.49|2823.49|0
1629975050000|2021-08-26 10:50:50|2823.5|2823.5|2823.47|2823.47|2823.5|2823.5|2823.39|2823.39|0
1629975060000|2021-08-26 10:51:00|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|2823.42|0
1629975070000|2021-08-26 10:51:10|2822.75|2822.75|2822.7|2822.7|2822.75|2822.75|2822.7|2822.7|0
1629975080000|2021-08-26 10:51:20|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|2822.53|0
1629975090000|2021-08-26 10:51:30|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|2822.69|0
1629975100000|2021-08-26 10:51:40|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1629975130000|2021-08-26 10:52:10|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|2822.8|0
1629975140000|2021-08-26 10:52:20|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|2822.75|0
1629975150000|2021-08-26 10:52:30|2822.73|2822.73|2822.75|2822.75|2822.89|2822.89|2822.73|2822.73|0
1629975160000|2021-08-26 10:52:40|2822.7|2822.7|2822.17|2822.17|2822.7|2822.7|2822.17|2822.17|0
1629975170000|2021-08-26 10:52:50|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|2822.14|0
1629975180000|2021-08-26 10:53:00|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|0
1629975200000|2021-08-26 10:53:20|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629975210000|2021-08-26 10:53:30|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|2822.31|0
1629975220000|2021-08-26 10:53:40|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|2822.48|0
1629975230000|2021-08-26 10:53:50|2822.56|2822.56|2822.64|2822.64|2822.64|2822.64|2822.56|2822.56|0
1629975240000|2021-08-26 10:54:00|2822.53|2822.53|2822.81|2822.81|2822.81|2822.81|2822.48|2822.48|0
1629975250000|2021-08-26 10:54:10|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|2822.87|0
1629975260000|2021-08-26 10:54:20|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1629975280000|2021-08-26 10:54:40|2822.98|2822.98|2823.07|2823.07|2823.07|2823.07|2822.98|2822.98|0
1629975290000|2021-08-26 10:54:50|2823.02|2823.02|2823.3|2823.3|2823.3|2823.3|2823.02|2823.02|0
1629975300000|2021-08-26 10:55:00|2823.47|2823.47|2823.08|2823.08|2823.58|2823.58|2822.91|2822.91|0
1629975310000|2021-08-26 10:55:10|2823|2823|2823|2823|2823|2823|2823|2823|0
1629975320000|2021-08-26 10:55:20|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|2822.94|0
1629975330000|2021-08-26 10:55:30|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|2823.16|0
1629975340000|2021-08-26 10:55:40|2822.99|2822.99|2823.1|2823.1|2823.1|2823.1|2822.99|2822.99|0
1629975350000|2021-08-26 10:55:50|2823.44|2823.44|2823.55|2823.55|2823.55|2823.55|2823.44|2823.44|0
1629975370000|2021-08-26 10:56:10|2823.6|2823.6|2824.08|2824.08|2824.24|2824.24|2823.6|2823.6|0
1629975380000|2021-08-26 10:56:20|2824.04|2824.04|2823.82|2823.82|2824.04|2824.04|2823.54|2823.54|0
1629975390000|2021-08-26 10:56:30|2823.98|2823.98|2824.04|2824.04|2824.04|2824.04|2823.98|2823.98|0
1629975400000|2021-08-26 10:56:40|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|2823.87|0
1629975410000|2021-08-26 10:56:50|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1629975420000|2021-08-26 10:57:00|2823.77|2823.77|2824.04|2824.04|2824.04|2824.04|2823.77|2823.77|0
1629975430000|2021-08-26 10:57:10|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|2824.1|0
1629975450000|2021-08-26 10:57:30|2824.15|2824.15|2824.1|2824.1|2824.21|2824.21|2824.1|2824.1|0
1629975460000|2021-08-26 10:57:40|2824.43|2824.43|2823.84|2823.84|2824.43|2824.43|2823.84|2823.84|0
1629975470000|2021-08-26 10:57:50|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|2823.93|0
1629975480000|2021-08-26 10:58:00|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|2823.89|0
1629975490000|2021-08-26 10:58:10|2823.83|2823.83|2824.01|2824.01|2824.01|2824.01|2823.79|2823.79|0
1629975500000|2021-08-26 10:58:20|2823.9|2823.9|2823.9|2823.9|2823.96|2823.96|2823.9|2823.9|0
1629975510000|2021-08-26 10:58:30|2824.01|2824.01|2824.02|2824.02|2824.46|2824.46|2823.9|2823.9|0
1629975530000|2021-08-26 10:58:50|2823.91|2823.91|2824.12|2824.12|2824.29|2824.29|2823.91|2823.91|0
1629975540000|2021-08-26 10:59:00|2824.29|2824.29|2824.18|2824.18|2824.4|2824.4|2824.12|2824.12|0
1629975560000|2021-08-26 10:59:20|2824.35|2824.35|2824.3|2824.3|2824.35|2824.35|2824.24|2824.24|0
1629975570000|2021-08-26 10:59:30|2824.63|2824.63|2825.94|2825.94|2825.94|2825.94|2824.63|2824.63|0
1629975580000|2021-08-26 10:59:40|2825.96|2825.96|2826.05|2826.05|2826.05|2826.05|2825.96|2825.96|0
1629975590000|2021-08-26 10:59:50|2825.55|2825.55|2824.97|2824.97|2825.63|2825.63|2824.61|2824.61|0
1629975600000|2021-08-26 11:00:00|2825.17|2825.17|2825.08|2825.08|2825.17|2825.17|2825.08|2825.08|0
1629975610000|2021-08-26 11:00:10|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|2825.03|0
1629975620000|2021-08-26 11:00:20|2825.19|2825.19|2824.7|2824.7|2825.19|2825.19|2824.7|2824.7|0
1629975630000|2021-08-26 11:00:30|2824.87|2824.87|2824.51|2824.51|2824.87|2824.87|2824.51|2824.51|0
1629975650000|2021-08-26 11:00:50|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|2824.53|0
1629975660000|2021-08-26 11:01:00|2824.59|2824.59|2824.31|2824.31|2824.59|2824.59|2824.26|2824.26|0
1629975670000|2021-08-26 11:01:10|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|2824.15|0
1629975690000|2021-08-26 11:01:30|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|2824.06|0
1629975710000|2021-08-26 11:01:50|2824.01|2824.01|2823.23|2823.23|2824.01|2824.01|2823.23|2823.23|0
1629975720000|2021-08-26 11:02:00|2823.17|2823.17|2822.89|2822.89|2823.17|2823.17|2822.89|2822.89|0
1629975730000|2021-08-26 11:02:10|2822.94|2822.94|2822.96|2822.96|2822.96|2822.96|2822.94|2822.94|0
1629975750000|2021-08-26 11:02:30|2822.85|2822.85|2822.77|2822.77|2822.85|2822.85|2822.77|2822.77|0
1629975760000|2021-08-26 11:02:40|2822.71|2822.71|2822.55|2822.55|2822.71|2822.71|2822.55|2822.55|0
1629975770000|2021-08-26 11:02:50|2822.59|2822.59|2822.7|2822.7|2822.7|2822.7|2822.59|2822.59|0
1629975780000|2021-08-26 11:03:00|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|2822.81|0
1629975790000|2021-08-26 11:03:10|2822.98|2822.98|2823.04|2823.04|2823.04|2823.04|2822.98|2822.98|0
1629975800000|2021-08-26 11:03:20|2823.27|2823.27|2823.21|2823.21|2823.27|2823.27|2823.21|2823.21|0
1629975810000|2021-08-26 11:03:30|2823.54|2823.54|2823.49|2823.49|2823.54|2823.54|2823.49|2823.49|0
1629975820000|2021-08-26 11:03:40|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|2823.47|0
1629975830000|2021-08-26 11:03:50|2823.14|2823.14|2823.03|2823.03|2823.14|2823.14|2823.03|2823.03|0
1629975860000|2021-08-26 11:04:20|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1629975870000|2021-08-26 11:04:30|2823.3|2823.3|2822.79|2822.79|2823.3|2823.3|2822.79|2822.79|0
1629975910000|2021-08-26 11:05:10|2822.84|2822.84|2823.05|2823.05|2823.05|2823.05|2822.84|2822.84|0
1629975920000|2021-08-26 11:05:20|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|2823.11|0
1629975930000|2021-08-26 11:05:30|2823.1|2823.1|2822.83|2822.83|2823.1|2823.1|2822.83|2822.83|0
1629975940000|2021-08-26 11:05:40|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|2822.89|0
1629975970000|2021-08-26 11:06:10|2822.78|2822.78|2822.57|2822.57|2822.78|2822.78|2822.57|2822.57|0
1629975980000|2021-08-26 11:06:20|2822.51|2822.51|2822.34|2822.34|2822.51|2822.51|2822.34|2822.34|0
1629975990000|2021-08-26 11:06:30|2822.26|2822.26|2822.14|2822.14|2822.26|2822.26|2822.14|2822.14|0
1629976020000|2021-08-26 11:07:00|2821.94|2821.94|2821.74|2821.74|2821.94|2821.94|2821.74|2821.74|0
1629976030000|2021-08-26 11:07:10|2821.57|2821.57|2821.25|2821.25|2821.57|2821.57|2821.25|2821.25|0
1629976040000|2021-08-26 11:07:20|2821.2|2821.2|2821.19|2821.19|2821.2|2821.2|2821.19|2821.19|0
1629976050000|2021-08-26 11:07:30|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1629976080000|2021-08-26 11:08:00|2821|2821|2820.97|2820.97|2821|2821|2820.92|2820.92|0
1629976100000|2021-08-26 11:08:20|2820.95|2820.95|2820.31|2820.31|2820.95|2820.95|2820.31|2820.31|0
1629976110000|2021-08-26 11:08:30|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1629976150000|2021-08-26 11:09:10|2820.31|2820.31|2820.3|2820.3|2820.31|2820.31|2820.26|2820.26|0
1629976180000|2021-08-26 11:09:40|2820.24|2820.24|2819.86|2819.86|2820.24|2820.24|2819.86|2819.86|0
1629976190000|2021-08-26 11:09:50|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1629976200000|2021-08-26 11:10:00|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|2820.31|0
1629976230000|2021-08-26 11:10:30|2820.37|2820.37|2820.37|2820.37|2820.7|2820.7|2820.37|2820.37|0
1629976240000|2021-08-26 11:10:40|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|2820.26|0
1629976250000|2021-08-26 11:10:50|2820.15|2820.15|2820.17|2820.17|2820.17|2820.17|2820.15|2820.15|0
1629976260000|2021-08-26 11:11:00|2820.19|2820.19|2820.3|2820.3|2820.3|2820.3|2820.17|2820.17|0
1629976270000|2021-08-26 11:11:10|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|2820.19|0
1629976280000|2021-08-26 11:11:20|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1629976290000|2021-08-26 11:11:30|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1629976300000|2021-08-26 11:11:40|2820.01|2820.01|2820.3|2820.3|2820.3|2820.3|2820.01|2820.01|0
1629976310000|2021-08-26 11:11:50|2820.18|2820.18|2819.96|2819.96|2820.18|2820.18|2819.96|2819.96|0
1629976320000|2021-08-26 11:12:00|2819.9|2819.9|2819.94|2819.94|2819.94|2819.94|2819.9|2819.9|0
1629976350000|2021-08-26 11:12:30|2819.9|2819.9|2820.01|2820.01|2820.01|2820.01|2819.9|2819.9|0
1629976380000|2021-08-26 11:13:00|2820.3|2820.3|2820.19|2820.19|2820.3|2820.3|2820.19|2820.19|0
1629976390000|2021-08-26 11:13:10|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1629976410000|2021-08-26 11:13:30|2820.02|2820.02|2819.79|2819.79|2820.02|2820.02|2819.79|2819.79|0
1629976420000|2021-08-26 11:13:40|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|2819.96|0
1629976430000|2021-08-26 11:13:50|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1629976440000|2021-08-26 11:14:00|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|2820.02|0
1629976480000|2021-08-26 11:14:40|2820.13|2820.13|2819.87|2819.87|2820.24|2820.24|2819.87|2819.87|0
1629976490000|2021-08-26 11:14:50|2819.75|2819.75|2819.55|2819.55|2819.75|2819.75|2819.55|2819.55|0
1629976500000|2021-08-26 11:15:00|2819.41|2819.41|2818.72|2818.72|2819.41|2819.41|2818.7|2818.7|0
1629976510000|2021-08-26 11:15:10|2818.56|2818.56|2818.52|2818.52|2818.56|2818.56|2818.52|2818.52|0
1629976530000|2021-08-26 11:15:30|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|2818.85|0
1629976550000|2021-08-26 11:15:50|2819.35|2819.35|2819.41|2819.41|2819.43|2819.43|2819.35|2819.35|0
1629976560000|2021-08-26 11:16:00|2819.24|2819.24|2819.22|2819.22|2819.24|2819.24|2819.22|2819.22|0
1629976570000|2021-08-26 11:16:10|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|2819.17|0
1629976580000|2021-08-26 11:16:20|2819.62|2819.62|2820.07|2820.07|2820.07|2820.07|2819.62|2819.62|0
1629976590000|2021-08-26 11:16:30|2820.01|2820.01|2819.9|2819.9|2820.01|2820.01|2819.9|2819.9|0
1629976610000|2021-08-26 11:16:50|2820.01|2820.01|2820.05|2820.05|2820.05|2820.05|2820.01|2820.01|0
1629976620000|2021-08-26 11:17:00|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|2820.22|0
1629976630000|2021-08-26 11:17:10|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|2820.24|0
1629976660000|2021-08-26 11:17:40|2820.41|2820.41|2820.43|2820.43|2820.43|2820.43|2820.26|2820.26|0
1629976670000|2021-08-26 11:17:50|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|2820.44|0
1629976680000|2021-08-26 11:18:00|2820.27|2820.27|2820.1|2820.1|2820.27|2820.27|2820.1|2820.1|0
1629976690000|2021-08-26 11:18:10|2820.21|2820.21|2820.7|2820.7|2820.76|2820.76|2820.21|2820.21|0
1629976700000|2021-08-26 11:18:20|2820.74|2820.74|2820.91|2820.91|2820.91|2820.91|2820.74|2820.74|0
1629976710000|2021-08-26 11:18:30|2820.8|2820.8|2819.98|2819.98|2820.8|2820.8|2819.98|2819.98|0
1629976720000|2021-08-26 11:18:40|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|2819.87|0
1629976740000|2021-08-26 11:19:00|2819.83|2819.83|2819.87|2819.87|2819.87|2819.87|2819.83|2819.83|0
1629976750000|2021-08-26 11:19:10|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|2819.83|0
1629976760000|2021-08-26 11:19:20|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|2819.99|0
1629976770000|2021-08-26 11:19:30|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|2820.1|0
1629976780000|2021-08-26 11:19:40|2820.19|2820.19|2820.21|2820.21|2820.21|2820.21|2820.19|2820.19|0
1629976810000|2021-08-26 11:20:10|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|2820.3|0
1629976820000|2021-08-26 11:20:20|2820.46|2820.46|2820.35|2820.35|2820.46|2820.46|2820.35|2820.35|0
1629976830000|2021-08-26 11:20:30|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|2820.41|0
1629976890000|2021-08-26 11:21:30|2820.47|2820.47|2820.16|2820.16|2820.49|2820.49|2820.16|2820.16|0
1629976900000|2021-08-26 11:21:40|2820.27|2820.27|2820.6|2820.6|2820.6|2820.6|2820.27|2820.27|0
1629976910000|2021-08-26 11:21:50|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1629976920000|2021-08-26 11:22:00|2821.03|2821.03|2820.89|2820.89|2821.03|2821.03|2820.86|2820.86|0
1629976950000|2021-08-26 11:22:30|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|2820.83|0
1629976960000|2021-08-26 11:22:40|2820.72|2820.72|2820.83|2820.83|2820.83|2820.83|2820.72|2820.72|0
1629976970000|2021-08-26 11:22:50|2821|2821|2821|2821|2821|2821|2821|2821|0
1629976980000|2021-08-26 11:23:00|2820.89|2820.89|2820.78|2820.78|2820.89|2820.89|2820.78|2820.78|0
1629976990000|2021-08-26 11:23:10|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|2821.11|0
1629977010000|2021-08-26 11:23:30|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|2820.94|0
1629977020000|2021-08-26 11:23:40|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|2820.89|0
1629977030000|2021-08-26 11:23:50|2820.87|2820.87|2820.9|2820.9|2820.9|2820.9|2820.71|2820.71|0
1629977050000|2021-08-26 11:24:10|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|2820.84|0
1629977060000|2021-08-26 11:24:20|2821.01|2821.01|2821.16|2821.16|2821.16|2821.16|2821.01|2821.01|0
1629977070000|2021-08-26 11:24:30|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|2821.17|0
1629977080000|2021-08-26 11:24:40|2821.28|2821.28|2821.54|2821.54|2821.56|2821.56|2821.28|2821.28|0
1629977090000|2021-08-26 11:24:50|2821.48|2821.48|2821.43|2821.43|2821.54|2821.54|2821.43|2821.43|0
1629977120000|2021-08-26 11:25:20|2821.39|2821.39|2821.5|2821.5|2821.5|2821.5|2821.39|2821.39|0
1629977130000|2021-08-26 11:25:30|2821.52|2821.52|2821.56|2821.56|2822.02|2822.02|2821.52|2821.52|0
1629977140000|2021-08-26 11:25:40|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|2821.7|0
1629977150000|2021-08-26 11:25:50|2821.59|2821.59|2821.5|2821.5|2821.59|2821.59|2821.5|2821.5|0
1629977160000|2021-08-26 11:26:00|2821.44|2821.44|2821.34|2821.34|2821.44|2821.44|2821.34|2821.34|0
1629977170000|2021-08-26 11:26:10|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|2821.23|0
1629977180000|2021-08-26 11:26:20|2821.21|2821.21|2821.15|2821.15|2821.21|2821.21|2821.15|2821.15|0
1629977200000|2021-08-26 11:26:40|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|2821.32|0
1629977210000|2021-08-26 11:26:50|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|2821.26|0
1629977220000|2021-08-26 11:27:00|2821.18|2821.18|2820.83|2820.83|2821.18|2821.18|2820.83|2820.83|0
1629977230000|2021-08-26 11:27:10|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|2820.82|0
1629977240000|2021-08-26 11:27:20|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|2820.71|0
1629977270000|2021-08-26 11:27:50|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1629977280000|2021-08-26 11:28:00|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|2820.48|0
1629977290000|2021-08-26 11:28:10|2820.46|2820.46|2820.43|2820.43|2820.46|2820.46|2820.43|2820.43|0
1629977300000|2021-08-26 11:28:20|2820.1|2820.1|2819.84|2819.84|2820.1|2820.1|2819.84|2819.84|0
1629977340000|2021-08-26 11:29:00|2819.72|2819.72|2819.75|2819.75|2819.75|2819.75|2819.72|2819.72|0
1629977370000|2021-08-26 11:29:30|2819.91|2819.91|2819.78|2819.78|2819.91|2819.91|2819.78|2819.78|0
1629977380000|2021-08-26 11:29:40|2819.61|2819.61|2819.55|2819.55|2819.61|2819.61|2819.55|2819.55|0
1629977400000|2021-08-26 11:30:00|2819.5|2819.5|2819.25|2819.25|2819.5|2819.5|2819.25|2819.25|0
1629977410000|2021-08-26 11:30:10|2819.36|2819.36|2819.3|2819.3|2819.36|2819.36|2819.3|2819.3|0
1629977420000|2021-08-26 11:30:20|2819.36|2819.36|2819.27|2819.27|2819.36|2819.36|2819.27|2819.27|0
1629977430000|2021-08-26 11:30:30|2819.16|2819.16|2819.12|2819.12|2819.16|2819.16|2819.12|2819.12|0
1629977450000|2021-08-26 11:30:50|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|2819.23|0
1629977460000|2021-08-26 11:31:00|2819.15|2819.15|2818.65|2818.65|2819.15|2819.15|2818.65|2818.65|0
1629977470000|2021-08-26 11:31:10|2818.75|2818.75|2818.99|2818.99|2818.99|2818.99|2818.75|2818.75|0
1629977490000|2021-08-26 11:31:30|2819.17|2819.17|2819.11|2819.11|2819.17|2819.17|2819.11|2819.11|0
1629977500000|2021-08-26 11:31:40|2819.06|2819.06|2819|2819|2819.06|2819.06|2819|2819|0
1629977510000|2021-08-26 11:31:50|2819.05|2819.05|2819.11|2819.11|2819.11|2819.11|2819.05|2819.05|0
1629977520000|2021-08-26 11:32:00|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|2819.22|0
1629977530000|2021-08-26 11:32:10|2819.77|2819.77|2820.12|2820.12|2820.12|2820.12|2819.77|2819.77|0
1629977540000|2021-08-26 11:32:20|2820.06|2820.06|2820.03|2820.03|2820.12|2820.12|2820.03|2820.03|0
1629977560000|2021-08-26 11:32:40|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|2820.21|0
1629977570000|2021-08-26 11:32:50|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|2820.37|0
1629977580000|2021-08-26 11:33:00|2820.43|2820.43|2820.31|2820.31|2820.43|2820.43|2820.31|2820.31|0
1629977590000|2021-08-26 11:33:10|2820.37|2820.37|2820.48|2820.48|2820.48|2820.48|2820.31|2820.31|0
1629977620000|2021-08-26 11:33:40|2820.65|2820.65|2820.66|2820.66|2820.77|2820.77|2820.65|2820.65|0
1629977630000|2021-08-26 11:33:50|2820.49|2820.49|2820.71|2820.71|2820.82|2820.82|2820.49|2820.49|0
1629977640000|2021-08-26 11:34:00|2820.38|2820.38|2820.71|2820.71|2820.71|2820.71|2820.38|2820.38|0
1629977650000|2021-08-26 11:34:10|2820.6|2820.6|2820.49|2820.49|2820.6|2820.6|2820.49|2820.49|0
1629977680000|2021-08-26 11:34:40|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|2820.32|0
1629977690000|2021-08-26 11:34:50|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|2820.43|0
1629977700000|2021-08-26 11:35:00|2820.03|2820.03|2820.08|2820.08|2820.08|2820.08|2820.03|2820.03|0
1629977730000|2021-08-26 11:35:30|2820.13|2820.13|2820.08|2820.08|2820.13|2820.13|2820.08|2820.08|0
1629977740000|2021-08-26 11:35:40|2820.19|2820.19|2820.02|2820.02|2820.52|2820.52|2820.02|2820.02|0
1629977750000|2021-08-26 11:35:50|2819.96|2819.96|2819.79|2819.79|2819.96|2819.96|2819.79|2819.79|0
1629977760000|2021-08-26 11:36:00|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|2819.75|0
1629977770000|2021-08-26 11:36:10|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|2819.64|0
1629977780000|2021-08-26 11:36:20|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|2819.7|0
1629977790000|2021-08-26 11:36:30|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|2819.81|0
1629977820000|2021-08-26 11:37:00|2819.92|2819.92|2819.92|2819.92|2820.03|2820.03|2819.92|2819.92|0
1629977840000|2021-08-26 11:37:20|2820.09|2820.09|2820.69|2820.69|2820.74|2820.74|2820.09|2820.09|0
1629977850000|2021-08-26 11:37:30|2820.49|2820.49|2820.48|2820.48|2820.49|2820.49|2820.45|2820.45|0
1629977870000|2021-08-26 11:37:50|2820.42|2820.42|2820.34|2820.34|2820.42|2820.42|2820.34|2820.34|0
1629977880000|2021-08-26 11:38:00|2820|2820|2819.11|2819.11|2820|2820|2819.11|2819.11|0
1629977890000|2021-08-26 11:38:10|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|2819.05|0
1629977920000|2021-08-26 11:38:40|2819.11|2819.11|2819.05|2819.05|2819.16|2819.16|2819.05|2819.05|0
1629977940000|2021-08-26 11:39:00|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|2819.13|0
1629977960000|2021-08-26 11:39:20|2819.17|2819.17|2819.67|2819.67|2819.67|2819.67|2819.17|2819.17|0
1629977980000|2021-08-26 11:39:40|2819.51|2819.51|2819.57|2819.57|2819.57|2819.57|2819.51|2819.51|0
1629978000000|2021-08-26 11:40:00|2819.73|2819.73|2820.05|2820.05|2820.05|2820.05|2819.73|2819.73|0
1629978030000|2021-08-26 11:40:30|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1629978040000|2021-08-26 11:40:40|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|2820.2|0
1629978050000|2021-08-26 11:40:50|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|2820.25|0
1629978060000|2021-08-26 11:41:00|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1629978080000|2021-08-26 11:41:20|2820.15|2820.15|2820.03|2820.03|2820.15|2820.15|2820.03|2820.03|0
1629978100000|2021-08-26 11:41:40|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|2819.92|0
1629978120000|2021-08-26 11:42:00|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|2820.09|0
1629978140000|2021-08-26 11:42:20|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1629978150000|2021-08-26 11:42:30|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|2820.36|0
1629978170000|2021-08-26 11:42:50|2820.59|2820.59|2820.6|2820.6|2820.6|2820.6|2820.59|2820.59|0
1629978190000|2021-08-26 11:43:10|2820.54|2820.54|2820.6|2820.6|2820.6|2820.6|2820.54|2820.54|0
1629978200000|2021-08-26 11:43:20|2820.64|2820.64|2820.73|2820.73|2820.73|2820.73|2820.64|2820.64|0
1629978210000|2021-08-26 11:43:30|2820.79|2820.79|2820.29|2820.29|2820.79|2820.79|2820.29|2820.29|0
1629978260000|2021-08-26 11:44:20|2820.18|2820.18|2820.29|2820.29|2820.29|2820.29|2820.18|2820.18|0
1629978270000|2021-08-26 11:44:30|2820.17|2820.17|2820.02|2820.02|2820.17|2820.17|2820.02|2820.02|0
1629978290000|2021-08-26 11:44:50|2819.85|2819.85|2819.69|2819.69|2819.85|2819.85|2819.69|2819.69|0
1629978300000|2021-08-26 11:45:00|2819.66|2819.66|2819.68|2819.68|2819.68|2819.68|2819.66|2819.66|0
1629978310000|2021-08-26 11:45:10|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|2819.8|0
1629978320000|2021-08-26 11:45:20|2819.96|2819.96|2819.85|2819.85|2819.96|2819.96|2819.85|2819.85|0
1629978330000|2021-08-26 11:45:30|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|2819.91|0
1629978350000|2021-08-26 11:45:50|2819.8|2819.8|2819.57|2819.57|2819.8|2819.8|2819.57|2819.57|0
1629978360000|2021-08-26 11:46:00|2819.53|2819.53|2819.36|2819.36|2819.53|2819.53|2819.36|2819.36|0
1629978380000|2021-08-26 11:46:20|2819.53|2819.53|2819.7|2819.7|2819.7|2819.7|2819.53|2819.53|0
1629978420000|2021-08-26 11:47:00|2819.74|2819.74|2820.02|2820.02|2820.02|2820.02|2819.74|2819.74|0
1629978430000|2021-08-26 11:47:10|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|2820.35|0
1629978450000|2021-08-26 11:47:30|2820.3|2820.3|2820.24|2820.24|2820.3|2820.3|2820.24|2820.24|0
1629978460000|2021-08-26 11:47:40|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|2820.13|0
1629978470000|2021-08-26 11:47:50|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|2820.07|0
1629978490000|2021-08-26 11:48:10|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|2820.12|0
1629978510000|2021-08-26 11:48:30|2820.22|2820.22|2820.59|2820.59|2820.64|2820.64|2820.22|2820.22|0
1629978520000|2021-08-26 11:48:40|2820.42|2820.42|2820.37|2820.37|2820.42|2820.42|2820.37|2820.37|0
1629978530000|2021-08-26 11:48:50|2820.43|2820.43|2820.58|2820.58|2820.58|2820.58|2820.43|2820.43|0
1629978540000|2021-08-26 11:49:00|2820.6|2820.6|2820.64|2820.64|2820.66|2820.66|2820.6|2820.6|0
1629978550000|2021-08-26 11:49:10|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|2820.62|0
1629978560000|2021-08-26 11:49:20|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|2820.67|0
1629978570000|2021-08-26 11:49:30|2820.73|2820.73|2821.15|2821.15|2821.15|2821.15|2820.73|2820.73|0
1629978580000|2021-08-26 11:49:40|2821.04|2821.04|2821.33|2821.33|2821.33|2821.33|2821.04|2821.04|0
1629978590000|2021-08-26 11:49:50|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1629978600000|2021-08-26 11:50:00|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|2821.33|0
1629978610000|2021-08-26 11:50:10|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|2821.28|0
1629978620000|2021-08-26 11:50:20|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|2821.19|0
1629978640000|2021-08-26 11:50:40|2821.02|2821.02|2821.52|2821.52|2821.52|2821.52|2821.02|2821.02|0
1629978650000|2021-08-26 11:50:50|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1629978670000|2021-08-26 11:51:10|2821.75|2821.75|2821.8|2821.8|2821.8|2821.8|2821.69|2821.69|0
1629978680000|2021-08-26 11:51:20|2821.92|2821.92|2822.11|2822.11|2822.11|2822.11|2821.92|2821.92|0
1629978690000|2021-08-26 11:51:30|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|2822.2|0
1629978710000|2021-08-26 11:51:50|2822.03|2822.03|2821.7|2821.7|2822.03|2822.03|2821.7|2821.7|0
1629978720000|2021-08-26 11:52:00|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|2821.68|0
1629978740000|2021-08-26 11:52:20|2821.72|2821.72|2821.94|2821.94|2821.94|2821.94|2821.72|2821.72|0
1629978750000|2021-08-26 11:52:30|2821.52|2821.52|2820.96|2820.96|2821.52|2821.52|2820.96|2820.96|0
1629978760000|2021-08-26 11:52:40|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1629978780000|2021-08-26 11:53:00|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1629978800000|2021-08-26 11:53:20|2820.99|2820.99|2820.93|2820.93|2820.99|2820.99|2820.93|2820.93|0
1629978820000|2021-08-26 11:53:40|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|2820.99|0
1629978830000|2021-08-26 11:53:50|2820.88|2820.88|2821.53|2821.53|2821.53|2821.53|2820.77|2820.77|0
1629978840000|2021-08-26 11:54:00|2821.69|2821.69|2821.94|2821.94|2822|2822|2821.69|2821.69|0
1629978870000|2021-08-26 11:54:30|2821.88|2821.88|2821.88|2821.88|2821.88|2821.88|2821.6|2821.6|0
1629978880000|2021-08-26 11:54:40|2821.83|2821.83|2821.77|2821.77|2821.89|2821.89|2821.77|2821.77|0
1629978900000|2021-08-26 11:55:00|2821.73|2821.73|2821.64|2821.64|2821.73|2821.73|2821.64|2821.64|0
1629978910000|2021-08-26 11:55:10|2821.86|2821.86|2821.55|2821.55|2821.86|2821.86|2821.55|2821.55|0
1629978920000|2021-08-26 11:55:20|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|2821.57|0
1629978930000|2021-08-26 11:55:30|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|2821.41|0
1629978940000|2021-08-26 11:55:40|2821.67|2821.67|2821.58|2821.58|2821.67|2821.67|2821.14|2821.14|0
1629978950000|2021-08-26 11:55:50|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|2821.52|0
1629978960000|2021-08-26 11:56:00|2821.41|2821.41|2821.58|2821.58|2821.58|2821.58|2821.41|2821.41|0
1629978970000|2021-08-26 11:56:10|2821.69|2821.69|2821.86|2821.86|2821.97|2821.97|2821.69|2821.69|0
1629978980000|2021-08-26 11:56:20|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|2821.81|0
1629978990000|2021-08-26 11:56:30|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|2821.87|0
1629979000000|2021-08-26 11:56:40|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|2821.91|0
1629979020000|2021-08-26 11:57:00|2821.96|2821.96|2822.23|2822.23|2822.23|2822.23|2821.94|2821.94|0
1629979030000|2021-08-26 11:57:10|2822.24|2822.24|2822.18|2822.18|2822.24|2822.24|2822.18|2822.18|0
1629979040000|2021-08-26 11:57:20|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|2823.18|0
1629979050000|2021-08-26 11:57:30|2823.14|2823.14|2823.08|2823.08|2823.14|2823.14|2823.08|2823.08|0
1629979060000|2021-08-26 11:57:40|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|2823.03|0
1629979120000|2021-08-26 11:58:40|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|2823.08|0
1629979150000|2021-08-26 11:59:10|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|2823.14|0
1629979170000|2021-08-26 11:59:30|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|2822.97|0
1629979180000|2021-08-26 11:59:40|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|2822.92|0
1629979210000|2021-08-26 12:00:10|2822.58|2822.58|2822.23|2822.23|2822.58|2822.58|2822.23|2822.23|0
1629979220000|2021-08-26 12:00:20|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|2822.18|0
1629979230000|2021-08-26 12:00:30|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|2822.07|0
1629979240000|2021-08-26 12:00:40|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|2821.9|0
1629979250000|2021-08-26 12:00:50|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1629979260000|2021-08-26 12:01:00|2822.01|2822.01|2821.79|2821.79|2822.01|2822.01|2821.79|2821.79|0
1629979270000|2021-08-26 12:01:10|2821.84|2821.84|2821.88|2821.88|2821.88|2821.88|2821.84|2821.84|0
1629979280000|2021-08-26 12:01:20|2821.92|2821.92|2822.2|2822.2|2822.2|2822.2|2821.92|2821.92|0
1629979290000|2021-08-26 12:01:30|2822.15|2822.15|2822.48|2822.48|2822.48|2822.48|2822.15|2822.15|0
1629979300000|2021-08-26 12:01:40|2822.4|2822.4|2822.23|2822.23|2822.45|2822.45|2822.2|2822.2|0
1629979330000|2021-08-26 12:02:10|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|2822.17|0
1629979340000|2021-08-26 12:02:20|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|2822.06|0
1629979350000|2021-08-26 12:02:30|2822.23|2822.23|2822.15|2822.15|2822.23|2822.23|2822.04|2822.04|0
1629979360000|2021-08-26 12:02:40|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|2822.04|0
1629979370000|2021-08-26 12:02:50|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|2821.99|0
1629979380000|2021-08-26 12:03:00|2821.95|2821.95|2822.17|2822.17|2822.17|2822.17|2821.95|2821.95|0
1629979390000|2021-08-26 12:03:10|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|2822.11|0
1629979410000|2021-08-26 12:03:30|2822.17|2822.17|2822.11|2822.11|2822.17|2822.17|2822.11|2822.11|0
1629979420000|2021-08-26 12:03:40|2822.17|2822.17|2822.15|2822.15|2822.17|2822.17|2822.15|2822.15|0
1629979430000|2021-08-26 12:03:50|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|2821.98|0
1629979440000|2021-08-26 12:04:00|2821.65|2821.65|2821.57|2821.57|2821.65|2821.65|2821.57|2821.57|0
1629979450000|2021-08-26 12:04:10|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|2821.62|0
1629979460000|2021-08-26 12:04:20|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|2821.58|0
1629979470000|2021-08-26 12:04:30|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|2821.47|0
1629979490000|2021-08-26 12:04:50|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|2821.64|0
1629979530000|2021-08-26 12:05:30|2821.58|2821.58|2821.62|2821.62|2821.62|2821.62|2821.58|2821.58|0
1629979550000|2021-08-26 12:05:50|2821.34|2821.34|2821.3|2821.3|2821.34|2821.34|2821.3|2821.3|0
1629979570000|2021-08-26 12:06:10|2821.07|2821.07|2821.02|2821.02|2821.07|2821.07|2821.02|2821.02|0
1629979580000|2021-08-26 12:06:20|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1629979590000|2021-08-26 12:06:30|2821.24|2821.24|2821.3|2821.3|2821.3|2821.3|2821.24|2821.24|0
1629979600000|2021-08-26 12:06:40|2821.34|2821.34|2821.55|2821.55|2821.55|2821.55|2821.34|2821.34|0
1629979620000|2021-08-26 12:07:00|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|2821.44|0
1629979640000|2021-08-26 12:07:20|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|2821.5|0
1629979670000|2021-08-26 12:07:50|2821.44|2821.44|2821.33|2821.33|2821.44|2821.44|2821.27|2821.27|0
1629979680000|2021-08-26 12:08:00|2821.38|2821.38|2821.56|2821.56|2821.56|2821.56|2821.34|2821.34|0
1629979700000|2021-08-26 12:08:20|2821.51|2821.51|2821.47|2821.47|2821.51|2821.51|2821.47|2821.47|0
1629979710000|2021-08-26 12:08:30|2821.3|2821.3|2821.18|2821.18|2821.3|2821.3|2821.18|2821.18|0
1629979720000|2021-08-26 12:08:40|2821.13|2821.13|2821.02|2821.02|2821.13|2821.13|2821.02|2821.02|0
1629979730000|2021-08-26 12:08:50|2821.07|2821.07|2821.19|2821.19|2821.19|2821.19|2821.07|2821.07|0
1629979740000|2021-08-26 12:09:00|2821.17|2821.17|2821.23|2821.23|2821.23|2821.23|2821.11|2821.11|0
1629979750000|2021-08-26 12:09:10|2821.56|2821.56|2821.6|2821.6|2821.6|2821.6|2821.56|2821.56|0
1629979760000|2021-08-26 12:09:20|2821.77|2821.77|2821.94|2821.94|2821.94|2821.94|2821.77|2821.77|0
1629979780000|2021-08-26 12:09:40|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|2821.95|0
1629979790000|2021-08-26 12:09:50|2822.17|2822.17|2822.2|2822.2|2822.2|2822.2|2822.12|2822.12|0
1629979800000|2021-08-26 12:10:00|2822.03|2822.03|2822.13|2822.13|2822.13|2822.13|2822.03|2822.03|0
1629979810000|2021-08-26 12:10:10|2822.47|2822.47|2822.58|2822.58|2822.74|2822.74|2822.47|2822.47|0
1629979830000|2021-08-26 12:10:30|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|2822.62|0
1629979850000|2021-08-26 12:10:50|2822.71|2822.71|2823.05|2823.05|2823.05|2823.05|2822.71|2822.71|0
1629979870000|2021-08-26 12:11:10|2822.94|2822.94|2822.89|2822.89|2822.94|2822.94|2822.88|2822.88|0
1629979880000|2021-08-26 12:11:20|2822.94|2822.94|2823.11|2823.11|2823.11|2823.11|2822.94|2822.94|0
1629979890000|2021-08-26 12:11:30|2823.37|2823.37|2823.99|2823.99|2823.99|2823.99|2823.37|2823.37|0
1629979900000|2021-08-26 12:11:40|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|2823.94|0
1629979910000|2021-08-26 12:11:50|2823.6|2823.6|2823.54|2823.54|2823.6|2823.6|2823.5|2823.5|0
1629979930000|2021-08-26 12:12:10|2823.49|2823.49|2823.78|2823.78|2823.83|2823.83|2823.43|2823.43|0
1629979940000|2021-08-26 12:12:20|2823.6|2823.6|2823.51|2823.51|2823.6|2823.6|2823.51|2823.51|0
1629979980000|2021-08-26 12:13:00|2823.56|2823.56|2823.73|2823.73|2823.73|2823.73|2823.56|2823.56|0
1629979990000|2021-08-26 12:13:10|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|2823.77|0
1629980000000|2021-08-26 12:13:20|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|0
1629980010000|2021-08-26 12:13:30|2823.66|2823.66|2823.62|2823.62|2823.66|2823.66|2823.62|2823.62|0
1629980020000|2021-08-26 12:13:40|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|2823.59|0
1629980030000|2021-08-26 12:13:50|2823.82|2823.82|2824.02|2824.02|2824.02|2824.02|2823.82|2823.82|0
1629980040000|2021-08-26 12:14:00|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|2824.07|0
1629980050000|2021-08-26 12:14:10|2824.02|2824.02|2823.73|2823.73|2824.02|2824.02|2823.73|2823.73|0
1629980060000|2021-08-26 12:14:20|2823.96|2823.96|2823.79|2823.79|2823.96|2823.96|2823.79|2823.79|0
1629980080000|2021-08-26 12:14:40|2823.88|2823.88|2823.93|2823.93|2823.93|2823.93|2823.88|2823.88|0
1629980090000|2021-08-26 12:14:50|2823.88|2823.88|2823.85|2823.85|2823.88|2823.88|2823.85|2823.85|0
1629980100000|2021-08-26 12:15:00|2823.74|2823.74|2823.73|2823.73|2823.74|2823.74|2823.68|2823.68|0
1629980120000|2021-08-26 12:15:20|2823.91|2823.91|2826.01|2826.01|2826.06|2826.06|2823.91|2823.91|0
1629980140000|2021-08-26 12:15:40|2826.06|2826.06|2826.01|2826.01|2826.06|2826.06|2826.01|2826.01|0
1629980150000|2021-08-26 12:15:50|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|0
1629980170000|2021-08-26 12:16:10|2825.95|2825.95|2825.11|2825.11|2825.95|2825.95|2825.11|2825.11|0
1629980180000|2021-08-26 12:16:20|2825.07|2825.07|2825.4|2825.4|2825.4|2825.4|2825.07|2825.07|0
1629980190000|2021-08-26 12:16:30|2825.73|2825.73|2827.51|2827.51|2827.51|2827.51|2825.73|2825.73|0
1629980200000|2021-08-26 12:16:40|2827.6|2827.6|2827.8|2827.8|2827.86|2827.86|2827.6|2827.6|0
1629980210000|2021-08-26 12:16:50|2827.69|2827.69|2828.42|2828.42|2828.42|2828.42|2827.58|2827.58|0
1629980220000|2021-08-26 12:17:00|2828.31|2828.31|2828.81|2828.81|2829.2|2829.2|2828.31|2828.31|0
1629980240000|2021-08-26 12:17:20|2828.97|2828.97|2829.47|2829.47|2829.48|2829.48|2828.97|2828.97|0
1629980250000|2021-08-26 12:17:30|2829.76|2829.76|2829.99|2829.99|2829.99|2829.99|2829.76|2829.76|0
1629980260000|2021-08-26 12:17:40|2829.93|2829.93|2829.99|2829.99|2829.99|2829.99|2829.88|2829.88|0
1629980270000|2021-08-26 12:17:50|2829.93|2829.93|2829.97|2829.97|2829.97|2829.97|2829.93|2829.93|0
1629980280000|2021-08-26 12:18:00|2829.93|2829.93|2829.85|2829.85|2829.99|2829.99|2829.85|2829.85|0
1629980290000|2021-08-26 12:18:10|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|2829.74|0
1629980300000|2021-08-26 12:18:20|2829.79|2829.79|2829.68|2829.68|2830.12|2830.12|2829.46|2829.46|0
1629980320000|2021-08-26 12:18:40|2829.93|2829.93|2830.15|2830.15|2830.15|2830.15|2829.93|2829.93|0
1629980330000|2021-08-26 12:18:50|2830.1|2830.1|2830.19|2830.19|2830.19|2830.19|2830.1|2830.1|0
1629980350000|2021-08-26 12:19:10|2830.24|2830.24|2830.48|2830.48|2830.49|2830.49|2830.24|2830.24|0
1629980360000|2021-08-26 12:19:20|2830.65|2830.65|2830.62|2830.62|2830.65|2830.65|2830.54|2830.54|0
1629980370000|2021-08-26 12:19:30|2830.73|2830.73|2831.02|2831.02|2831.02|2831.02|2830.73|2830.73|0
1629980380000|2021-08-26 12:19:40|2830.96|2830.96|2830.9|2830.9|2831.07|2831.07|2830.9|2830.9|0
1629980390000|2021-08-26 12:19:50|2830.84|2830.84|2830.8|2830.8|2830.86|2830.86|2830.8|2830.8|0
1629980400000|2021-08-26 12:20:00|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|2830.76|0
1629980410000|2021-08-26 12:20:10|2830.64|2830.64|2830.43|2830.43|2830.7|2830.7|2830.43|2830.43|0
1629980440000|2021-08-26 12:20:40|2830.31|2830.31|2830.09|2830.09|2830.31|2830.31|2830.09|2830.09|0
1629980460000|2021-08-26 12:21:00|2830.15|2830.15|2830.31|2830.31|2830.31|2830.31|2830.15|2830.15|0
1629980470000|2021-08-26 12:21:10|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|2830.35|0
1629980480000|2021-08-26 12:21:20|2830.86|2830.86|2830.69|2830.69|2830.9|2830.9|2830.69|2830.69|0
1629980490000|2021-08-26 12:21:30|2830.73|2830.73|2831.51|2831.51|2831.51|2831.51|2830.73|2830.73|0
1629980500000|2021-08-26 12:21:40|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|2831.18|0
1629980510000|2021-08-26 12:21:50|2831.01|2831.01|2830.62|2830.62|2831.01|2831.01|2830.62|2830.62|0
1629980520000|2021-08-26 12:22:00|2830.58|2830.58|2830.35|2830.35|2830.58|2830.58|2830.35|2830.35|0
1629980540000|2021-08-26 12:22:20|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1629980560000|2021-08-26 12:22:40|2830.34|2830.34|2830.4|2830.4|2830.4|2830.4|2830.34|2830.34|0
1629980580000|2021-08-26 12:23:00|2830.51|2830.51|2830.51|2830.51|2830.56|2830.56|2830.51|2830.51|0
1629980590000|2021-08-26 12:23:10|2830.45|2830.45|2830.34|2830.34|2830.45|2830.45|2830.34|2830.34|0
1629980600000|2021-08-26 12:23:20|2830.43|2830.43|2830.24|2830.24|2830.43|2830.43|2830.24|2830.24|0
1629980610000|2021-08-26 12:23:30|2830.27|2830.27|2830.28|2830.28|2830.28|2830.28|2830.27|2830.27|0
1629980620000|2021-08-26 12:23:40|2830.45|2830.45|2830.34|2830.34|2830.45|2830.45|2830.28|2830.28|0
1629980630000|2021-08-26 12:23:50|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|2830.45|0
1629980640000|2021-08-26 12:24:00|2830.5|2830.5|2830.67|2830.67|2830.67|2830.67|2830.5|2830.5|0
1629980660000|2021-08-26 12:24:20|2830.73|2830.73|2831.02|2831.02|2831.02|2831.02|2830.73|2830.73|0
1629980670000|2021-08-26 12:24:30|2831.18|2831.18|2831.07|2831.07|2831.18|2831.18|2831.07|2831.07|0
1629980680000|2021-08-26 12:24:40|2830.91|2830.91|2830.79|2830.79|2830.91|2830.91|2830.79|2830.79|0
1629980690000|2021-08-26 12:24:50|2830.75|2830.75|2830.58|2830.58|2830.75|2830.75|2830.58|2830.58|0
1629980700000|2021-08-26 12:25:00|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1629980710000|2021-08-26 12:25:10|2830.69|2830.69|2830.73|2830.73|2830.73|2830.73|2830.69|2830.69|0
1629980750000|2021-08-26 12:25:50|2830.77|2830.77|2830.73|2830.73|2830.77|2830.77|2830.73|2830.73|0
1629980760000|2021-08-26 12:26:00|2830.81|2830.81|2830.65|2830.65|2830.81|2830.81|2830.65|2830.65|0
1629980770000|2021-08-26 12:26:10|2830.7|2830.7|2830.65|2830.65|2830.7|2830.7|2830.65|2830.65|0
1629980780000|2021-08-26 12:26:20|2830.59|2830.59|2830.42|2830.42|2830.59|2830.59|2830.42|2830.42|0
1629980790000|2021-08-26 12:26:30|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|2830.44|0
1629980800000|2021-08-26 12:26:40|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|2830.61|0
1629980810000|2021-08-26 12:26:50|2830.57|2830.57|2829.37|2829.37|2830.57|2830.57|2829.37|2829.37|0
1629980820000|2021-08-26 12:27:00|2829.2|2829.2|2829.14|2829.14|2829.2|2829.2|2829.14|2829.14|0
1629980840000|2021-08-26 12:27:20|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|2828.98|0
1629980860000|2021-08-26 12:27:40|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|2829.09|0
1629980870000|2021-08-26 12:27:50|2829.42|2829.42|2829.46|2829.46|2829.47|2829.47|2829.42|2829.42|0
1629980880000|2021-08-26 12:28:00|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|2829.3|0
1629980890000|2021-08-26 12:28:10|2829.27|2829.27|2829.55|2829.55|2829.55|2829.55|2829.27|2829.27|0
1629980900000|2021-08-26 12:28:20|2829.62|2829.62|2829.73|2829.73|2829.73|2829.73|2829.62|2829.62|0
1629980910000|2021-08-26 12:28:30|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|2829.78|0
1629980920000|2021-08-26 12:28:40|2829.84|2829.84|2829.85|2829.85|2829.85|2829.85|2829.84|2829.84|0
1629980930000|2021-08-26 12:28:50|2829.9|2829.9|2830|2830|2830.16|2830.16|2829.9|2829.9|0
1629980940000|2021-08-26 12:29:00|2830.17|2830.17|2830.42|2830.42|2830.42|2830.42|2830.17|2830.17|0
1629980970000|2021-08-26 12:29:30|2830.43|2830.43|2830.42|2830.42|2830.43|2830.43|2830.42|2830.42|0
1629980980000|2021-08-26 12:29:40|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|0
1629980990000|2021-08-26 12:29:50|2830.6|2830.6|2830.85|2830.85|2830.85|2830.85|2830.6|2830.6|0
1629981000000|2021-08-26 12:30:00|2830.91|2830.91|2830.88|2830.88|2830.93|2830.93|2830.88|2830.88|0
1629981020000|2021-08-26 12:30:20|2831.05|2831.05|2831|2831|2831.05|2831.05|2831|2831|0
1629981040000|2021-08-26 12:30:40|2830.94|2830.94|2830.83|2830.83|2830.94|2830.94|2830.83|2830.83|0
1629981050000|2021-08-26 12:30:50|2831.16|2831.16|2831.33|2831.33|2831.66|2831.66|2831.16|2831.16|0
1629981060000|2021-08-26 12:31:00|2831.39|2831.39|2831.31|2831.31|2831.61|2831.61|2831.31|2831.31|0
1629981070000|2021-08-26 12:31:10|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1629981080000|2021-08-26 12:31:20|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|2831.42|0
1629981090000|2021-08-26 12:31:30|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|2831.47|0
1629981100000|2021-08-26 12:31:40|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|2831.52|0
1629981110000|2021-08-26 12:31:50|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|2831.57|0
1629981130000|2021-08-26 12:32:10|2831.52|2831.52|2831.24|2831.24|2831.52|2831.52|2831.24|2831.24|0
1629981140000|2021-08-26 12:32:20|2831.25|2831.25|2830.97|2830.97|2831.25|2831.25|2830.97|2830.97|0
1629981170000|2021-08-26 12:32:50|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|2831.01|0
1629981180000|2021-08-26 12:33:00|2830.95|2830.95|2831.29|2831.29|2831.29|2831.29|2830.95|2830.95|0
1629981200000|2021-08-26 12:33:20|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|2831.12|0
1629981210000|2021-08-26 12:33:30|2831.08|2831.08|2830.92|2830.92|2831.08|2831.08|2830.92|2830.92|0
1629981230000|2021-08-26 12:33:50|2830.9|2830.9|2830.97|2830.97|2831.02|2831.02|2830.86|2830.86|0
1629981240000|2021-08-26 12:34:00|2830.91|2830.91|2830.62|2830.62|2830.91|2830.91|2830.62|2830.62|0
1629981250000|2021-08-26 12:34:10|2830.79|2830.79|2830.62|2830.62|2830.79|2830.79|2830.62|2830.62|0
1629981260000|2021-08-26 12:34:20|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|2830.58|0
1629981270000|2021-08-26 12:34:30|2830.47|2830.47|2830.41|2830.41|2830.47|2830.47|2830.41|2830.41|0
1629981280000|2021-08-26 12:34:40|2830.47|2830.47|2830.58|2830.58|2830.58|2830.58|2830.41|2830.41|0
1629981290000|2021-08-26 12:34:50|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1629981300000|2021-08-26 12:35:00|2831.01|2831.01|2831.38|2831.38|2831.38|2831.38|2831.01|2831.01|0
1629981310000|2021-08-26 12:35:10|2831.44|2831.44|2831.54|2831.54|2831.54|2831.54|2831.44|2831.44|0
1629981320000|2021-08-26 12:35:20|2831.58|2831.58|2831.58|2831.58|2831.92|2831.92|2831.58|2831.58|0
1629981330000|2021-08-26 12:35:30|2831.52|2831.52|2831.12|2831.12|2831.52|2831.52|2831.12|2831.12|0
1629981340000|2021-08-26 12:35:40|2830.95|2830.95|2830.91|2830.91|2830.95|2830.95|2830.91|2830.91|0
1629981360000|2021-08-26 12:36:00|2830.87|2830.87|2830.48|2830.48|2830.87|2830.87|2830.48|2830.48|0
1629981370000|2021-08-26 12:36:10|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|2830.47|0
1629981380000|2021-08-26 12:36:20|2830.41|2830.41|2830.04|2830.04|2830.41|2830.41|2830.04|2830.04|0
1629981390000|2021-08-26 12:36:30|2830|2830|2829.71|2829.71|2830.11|2830.11|2829.71|2829.71|0
1629981400000|2021-08-26 12:36:40|2829.75|2829.75|2829.92|2829.92|2829.92|2829.92|2829.75|2829.75|0
1629981410000|2021-08-26 12:36:50|2829.75|2829.75|2829.92|2829.92|2830.08|2830.08|2829.75|2829.75|0
1629981420000|2021-08-26 12:37:00|2829.88|2829.88|2829.37|2829.37|2829.88|2829.88|2829.37|2829.37|0
1629981440000|2021-08-26 12:37:20|2829.54|2829.54|2830.04|2830.04|2830.04|2830.04|2829.54|2829.54|0
1629981450000|2021-08-26 12:37:30|2830.37|2830.37|2830.2|2830.2|2830.37|2830.37|2830.2|2830.2|0
1629981460000|2021-08-26 12:37:40|2829.87|2829.87|2829.31|2829.31|2829.87|2829.87|2829.31|2829.31|0
1629981480000|2021-08-26 12:38:00|2829.35|2829.35|2829.61|2829.61|2829.61|2829.61|2829.24|2829.24|0
1629981490000|2021-08-26 12:38:10|2829.65|2829.65|2829.74|2829.74|2829.74|2829.74|2829.65|2829.65|0
1629981510000|2021-08-26 12:38:30|2830.9|2830.9|2830.73|2830.73|2830.9|2830.9|2830.73|2830.73|0
1629981520000|2021-08-26 12:38:40|2830.67|2830.67|2830.84|2830.84|2830.84|2830.84|2830.67|2830.67|0
1629981530000|2021-08-26 12:38:50|2831.01|2831.01|2831.07|2831.07|2831.07|2831.07|2831.01|2831.01|0
1629981540000|2021-08-26 12:39:00|2831.41|2831.41|2831.57|2831.57|2831.57|2831.57|2831.41|2831.41|0
1629981550000|2021-08-26 12:39:10|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|2831.69|0
1629981560000|2021-08-26 12:39:20|2831.74|2831.74|2832.08|2832.08|2832.08|2832.08|2831.74|2831.74|0
1629981570000|2021-08-26 12:39:30|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|2831.92|0
1629981590000|2021-08-26 12:39:50|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|2832.15|0
1629981600000|2021-08-26 12:40:00|2832.32|2832.32|2832.51|2832.51|2832.54|2832.54|2832.32|2832.32|0
1629981610000|2021-08-26 12:40:10|2832.45|2832.45|2832.33|2832.33|2832.45|2832.45|2832.33|2832.33|0
1629981620000|2021-08-26 12:40:20|2832.05|2832.05|2831.58|2831.58|2832.05|2832.05|2831.58|2831.58|0
1629981630000|2021-08-26 12:40:30|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|0
1629981640000|2021-08-26 12:40:40|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|2831.36|0
1629981650000|2021-08-26 12:40:50|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|2831.34|0
1629981660000|2021-08-26 12:41:00|2831.25|2831.25|2831.2|2831.2|2831.25|2831.25|2831.2|2831.2|0
1629981670000|2021-08-26 12:41:10|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|2831.09|0
1629981680000|2021-08-26 12:41:20|2831.03|2831.03|2831.2|2831.2|2831.2|2831.2|2831.03|2831.03|0
1629981690000|2021-08-26 12:41:30|2830.86|2830.86|2831.37|2831.37|2831.37|2831.37|2830.86|2830.86|0
1629981700000|2021-08-26 12:41:40|2831.42|2831.42|2831.47|2831.47|2831.47|2831.47|2831.42|2831.42|0
1629981710000|2021-08-26 12:41:50|2831.64|2831.64|2831.86|2831.86|2832.19|2832.19|2831.64|2831.64|0
1629981720000|2021-08-26 12:42:00|2831.7|2831.7|2832.24|2832.24|2832.29|2832.29|2831.7|2831.7|0
1629981730000|2021-08-26 12:42:10|2832.28|2832.28|2832.4|2832.4|2832.4|2832.4|2832.22|2832.22|0
1629981740000|2021-08-26 12:42:20|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|2832.52|0
1629981770000|2021-08-26 12:42:50|2832.58|2832.58|2832.46|2832.46|2832.58|2832.58|2832.46|2832.46|0
1629981780000|2021-08-26 12:43:00|2832.57|2832.57|2833.13|2833.13|2833.13|2833.13|2832.57|2832.57|0
1629981790000|2021-08-26 12:43:10|2833.17|2833.17|2833.11|2833.11|2833.28|2833.28|2833.11|2833.11|0
1629981800000|2021-08-26 12:43:20|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|2833.13|0
1629981810000|2021-08-26 12:43:30|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|0
1629981820000|2021-08-26 12:43:40|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|2833.08|0
1629981830000|2021-08-26 12:43:50|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|2833.02|0
1629981860000|2021-08-26 12:44:20|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|2832.98|0
1629981870000|2021-08-26 12:44:30|2832.81|2832.81|2832.7|2832.7|2832.81|2832.81|2832.7|2832.7|0
1629981880000|2021-08-26 12:44:40|2832.75|2832.75|2833.14|2833.14|2833.14|2833.14|2832.75|2832.75|0
1629981920000|2021-08-26 12:45:20|2833.25|2833.25|2833.09|2833.09|2833.25|2833.25|2833.09|2833.09|0
1629981930000|2021-08-26 12:45:30|2833.42|2833.42|2834.02|2834.02|2834.02|2834.02|2833.42|2833.42|0
1629981940000|2021-08-26 12:45:40|2834.04|2834.04|2834.19|2834.19|2834.47|2834.47|2834.04|2834.04|0
1629981950000|2021-08-26 12:45:50|2834.52|2834.52|2834.57|2834.57|2834.57|2834.57|2834.52|2834.52|0
1629981960000|2021-08-26 12:46:00|2834.63|2834.63|2834.45|2834.45|2834.63|2834.63|2834.45|2834.45|0
1629981980000|2021-08-26 12:46:20|2834.37|2834.37|2834.45|2834.45|2834.45|2834.45|2834.37|2834.37|0
1629982000000|2021-08-26 12:46:40|2834.78|2834.78|2834.9|2834.9|2834.9|2834.9|2834.78|2834.78|0
1629982010000|2021-08-26 12:46:50|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|2834.84|0
1629982020000|2021-08-26 12:47:00|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1629982030000|2021-08-26 12:47:10|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1629982050000|2021-08-26 12:47:30|2834.46|2834.46|2834.35|2834.35|2834.46|2834.46|2834.35|2834.35|0
1629982060000|2021-08-26 12:47:40|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1629982070000|2021-08-26 12:47:50|2834.29|2834.29|2834.46|2834.46|2834.46|2834.46|2834.24|2834.24|0
1629982080000|2021-08-26 12:48:00|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|2834.41|0
1629982100000|2021-08-26 12:48:20|2834.52|2834.52|2834.31|2834.31|2834.61|2834.61|2834.31|2834.31|0
1629982110000|2021-08-26 12:48:30|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|2834.29|0
1629982120000|2021-08-26 12:48:40|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|2834.18|0
1629982130000|2021-08-26 12:48:50|2834.22|2834.22|2834.33|2834.33|2834.33|2834.33|2834.22|2834.22|0
1629982140000|2021-08-26 12:49:00|2834.3|2834.3|2834.31|2834.31|2834.31|2834.31|2834.3|2834.3|0
1629982150000|2021-08-26 12:49:10|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|2834.25|0
1629982180000|2021-08-26 12:49:40|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|2834.31|0
1629982200000|2021-08-26 12:50:00|2834.28|2834.28|2834.24|2834.24|2834.28|2834.28|2834.24|2834.24|0
1629982210000|2021-08-26 12:50:10|2834.35|2834.35|2834.47|2834.47|2834.47|2834.47|2834.35|2834.35|0
1629982230000|2021-08-26 12:50:30|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|2834.51|0
1629982250000|2021-08-26 12:50:50|2834.56|2834.56|2834.6|2834.6|2834.6|2834.6|2834.56|2834.56|0
1629982260000|2021-08-26 12:51:00|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|2834.55|0
1629982270000|2021-08-26 12:51:10|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|2835.05|0
1629982280000|2021-08-26 12:51:20|2834.88|2834.88|2834.93|2834.93|2834.93|2834.93|2834.88|2834.88|0
1629982290000|2021-08-26 12:51:30|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|2834.99|0
1629982300000|2021-08-26 12:51:40|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|2834.82|0
1629982330000|2021-08-26 12:52:10|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|2834.88|0
1629982340000|2021-08-26 12:52:20|2835.04|2835.04|2835.1|2835.1|2835.1|2835.1|2835.04|2835.04|0
1629982350000|2021-08-26 12:52:30|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1629982360000|2021-08-26 12:52:40|2835.47|2835.47|2835.59|2835.59|2835.64|2835.64|2835.47|2835.47|0
1629982380000|2021-08-26 12:53:00|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|2835.64|0
1629982400000|2021-08-26 12:53:20|2835.53|2835.53|2835.31|2835.31|2835.53|2835.53|2835.31|2835.31|0
1629982410000|2021-08-26 12:53:30|2835.47|2835.47|2835.42|2835.42|2835.58|2835.58|2835.31|2835.31|0
1629982420000|2021-08-26 12:53:40|2835.36|2835.36|2835.34|2835.34|2835.36|2835.36|2835.25|2835.25|0
1629982430000|2021-08-26 12:53:50|2835.22|2835.22|2835.39|2835.39|2835.39|2835.39|2835.22|2835.22|0
1629982440000|2021-08-26 12:54:00|2835.28|2835.28|2835.22|2835.22|2835.28|2835.28|2835.22|2835.22|0
1629982450000|2021-08-26 12:54:10|2835.17|2835.17|2835.05|2835.05|2835.22|2835.22|2835.05|2835.05|0
1629982460000|2021-08-26 12:54:20|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1629982470000|2021-08-26 12:54:30|2835|2835|2834.89|2834.89|2835|2835|2834.89|2834.89|0
1629982480000|2021-08-26 12:54:40|2834.83|2834.83|2834.96|2834.96|2834.96|2834.96|2834.74|2834.74|0
1629982490000|2021-08-26 12:54:50|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1629982500000|2021-08-26 12:55:00|2834.8|2834.8|2834.87|2834.87|2834.87|2834.87|2834.76|2834.76|0
1629982510000|2021-08-26 12:55:10|2834.76|2834.76|2834.59|2834.59|2834.76|2834.76|2834.59|2834.59|0
1629982520000|2021-08-26 12:55:20|2834.55|2834.55|2834.71|2834.71|2834.71|2834.71|2834.55|2834.55|0
1629982530000|2021-08-26 12:55:30|2834.82|2834.82|2835.07|2835.07|2835.07|2835.07|2834.82|2834.82|0
1629982540000|2021-08-26 12:55:40|2835.57|2835.57|2835.68|2835.68|2835.68|2835.68|2835.57|2835.57|0
1629982550000|2021-08-26 12:55:50|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|2835.57|0
1629982560000|2021-08-26 12:56:00|2835.4|2835.4|2835.49|2835.49|2835.49|2835.49|2835.4|2835.4|0
1629982570000|2021-08-26 12:56:10|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|2835.43|0
1629982580000|2021-08-26 12:56:20|2835.38|2835.38|2835.54|2835.54|2835.54|2835.54|2835.38|2835.38|0
1629982600000|2021-08-26 12:56:40|2835.49|2835.49|2835.38|2835.38|2835.49|2835.49|2835.38|2835.38|0
1629982610000|2021-08-26 12:56:50|2835.54|2835.54|2835.27|2835.27|2835.54|2835.54|2835.27|2835.27|0
1629982630000|2021-08-26 12:57:10|2835.38|2835.38|2835.32|2835.32|2835.38|2835.38|2835.32|2835.32|0
1629982640000|2021-08-26 12:57:20|2834.92|2834.92|2835.15|2835.15|2835.15|2835.15|2834.86|2834.86|0
1629982650000|2021-08-26 12:57:30|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1629982670000|2021-08-26 12:57:50|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|2835.02|0
1629982680000|2021-08-26 12:58:00|2835.08|2835.08|2835.49|2835.49|2835.49|2835.49|2835.08|2835.08|0
1629982690000|2021-08-26 12:58:10|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|2835.66|0
1629982700000|2021-08-26 12:58:20|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|2835.77|0
1629982710000|2021-08-26 12:58:30|2835.22|2835.22|2834.97|2834.97|2835.22|2835.22|2834.97|2834.97|0
1629982730000|2021-08-26 12:58:50|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|2834.91|0
1629982740000|2021-08-26 12:59:00|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|2834.95|0
1629982760000|2021-08-26 12:59:20|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|2835.45|0
1629982770000|2021-08-26 12:59:30|2835.4|2835.4|2835.34|2835.34|2835.4|2835.4|2835.34|2835.34|0
1629982790000|2021-08-26 12:59:50|2835.3|2835.3|2835.26|2835.26|2835.42|2835.42|2835.26|2835.26|0
1629982800000|2021-08-26 13:00:00|2835.37|2835.37|2835.34|2835.34|2835.37|2835.37|2835.34|2835.34|0
1629982810000|2021-08-26 13:00:10|2835.18|2835.18|2833.89|2833.89|2835.18|2835.18|2833.89|2833.89|0
1629982820000|2021-08-26 13:00:20|2833.72|2833.72|2833.67|2833.67|2833.72|2833.72|2833.67|2833.67|0
1629982830000|2021-08-26 13:00:30|2833.71|2833.71|2833.73|2833.73|2833.73|2833.73|2833.71|2833.71|0
1629982840000|2021-08-26 13:00:40|2833.72|2833.72|2834.06|2834.06|2834.22|2834.22|2833.72|2833.72|0
1629982850000|2021-08-26 13:00:50|2833.89|2833.89|2833.57|2833.57|2833.89|2833.89|2833.57|2833.57|0
1629982860000|2021-08-26 13:01:00|2833.4|2833.4|2833.12|2833.12|2833.4|2833.4|2833.12|2833.12|0
1629982870000|2021-08-26 13:01:10|2833.29|2833.29|2833.4|2833.4|2833.4|2833.4|2833.18|2833.18|0
1629982900000|2021-08-26 13:01:40|2833.39|2833.39|2833.5|2833.5|2833.5|2833.5|2833.33|2833.33|0
1629982920000|2021-08-26 13:02:00|2833.33|2833.33|2832.84|2832.84|2833.33|2833.33|2832.67|2832.67|0
1629982960000|2021-08-26 13:02:40|2832.78|2832.78|2832.59|2832.59|2832.78|2832.78|2832.34|2832.34|0
1629982980000|2021-08-26 13:03:00|2832.92|2832.92|2832.92|2832.92|2833.09|2833.09|2832.92|2832.92|0
1629982990000|2021-08-26 13:03:10|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|2833.03|0
1629983010000|2021-08-26 13:03:30|2832.92|2832.92|2832.21|2832.21|2832.92|2832.92|2832.21|2832.21|0
1629983020000|2021-08-26 13:03:40|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|2832.17|0
1629983030000|2021-08-26 13:03:50|2832|2832|2832|2832|2832|2832|2832|2832|0
1629983050000|2021-08-26 13:04:10|2832.23|2832.23|2832.32|2832.32|2832.34|2832.34|2832.23|2832.23|0
1629983060000|2021-08-26 13:04:20|2831.99|2831.99|2832.06|2832.06|2832.06|2832.06|2831.89|2831.89|0
1629983070000|2021-08-26 13:04:30|2831.9|2831.9|2831.84|2831.84|2831.91|2831.91|2831.84|2831.84|0
1629983080000|2021-08-26 13:04:40|2831.92|2831.92|2831.97|2831.97|2831.97|2831.97|2831.92|2831.92|0
1629983090000|2021-08-26 13:04:50|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|2832.01|0
1629983100000|2021-08-26 13:05:00|2832.04|2832.04|2832.32|2832.32|2832.32|2832.32|2832.04|2832.04|0
1629983110000|2021-08-26 13:05:10|2832.43|2832.43|2832.36|2832.36|2832.59|2832.59|2832.36|2832.36|0
1629983130000|2021-08-26 13:05:30|2832.4|2832.4|2833.73|2833.73|2833.73|2833.73|2832.4|2832.4|0
1629983140000|2021-08-26 13:05:40|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|2833.64|0
1629983150000|2021-08-26 13:05:50|2833.68|2833.68|2833.79|2833.79|2833.79|2833.79|2833.68|2833.68|0
1629983170000|2021-08-26 13:06:10|2833.9|2833.9|2833.96|2833.96|2833.96|2833.96|2833.9|2833.9|0
1629983180000|2021-08-26 13:06:20|2834.29|2834.29|2833.79|2833.79|2834.29|2834.29|2833.79|2833.79|0
1629983190000|2021-08-26 13:06:30|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|2833.85|0
1629983200000|2021-08-26 13:06:40|2833.79|2833.79|2834.29|2834.29|2834.29|2834.29|2833.79|2833.79|0
1629983210000|2021-08-26 13:06:50|2834.38|2834.38|2834.32|2834.32|2834.38|2834.38|2834.32|2834.32|0
1629983230000|2021-08-26 13:07:10|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|2833.99|0
1629983240000|2021-08-26 13:07:20|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|2833.93|0
1629983260000|2021-08-26 13:07:40|2833.99|2833.99|2834.38|2834.38|2834.38|2834.38|2833.99|2833.99|0
1629983270000|2021-08-26 13:07:50|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|2834.46|0
1629983280000|2021-08-26 13:08:00|2834.51|2834.51|2834.56|2834.56|2834.67|2834.67|2834.51|2834.51|0
1629983290000|2021-08-26 13:08:10|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|2834.73|0
1629983300000|2021-08-26 13:08:20|2834.79|2834.79|2834.68|2834.68|2834.79|2834.79|2834.68|2834.68|0
1629983320000|2021-08-26 13:08:40|2835.67|2835.67|2835.55|2835.55|2835.84|2835.84|2835.38|2835.38|0
1629983330000|2021-08-26 13:08:50|2835.46|2835.46|2835.13|2835.13|2835.46|2835.46|2835.13|2835.13|0
1629983340000|2021-08-26 13:09:00|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|2835.11|0
1629983350000|2021-08-26 13:09:10|2835.15|2835.15|2835.7|2835.7|2835.7|2835.7|2835.15|2835.15|0
1629983360000|2021-08-26 13:09:20|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|2835.82|0
1629983370000|2021-08-26 13:09:30|2835.76|2835.76|2835.87|2835.87|2835.93|2835.93|2835.76|2835.76|0
1629983380000|2021-08-26 13:09:40|2835.54|2835.54|2835.6|2835.6|2835.6|2835.6|2835.54|2835.54|0
1629983400000|2021-08-26 13:10:00|2835.49|2835.49|2835.43|2835.43|2835.49|2835.49|2835.43|2835.43|0
1629983410000|2021-08-26 13:10:10|2835.32|2835.32|2834.98|2834.98|2835.38|2835.38|2834.98|2834.98|0
1629983420000|2021-08-26 13:10:20|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|2834.94|0
1629983430000|2021-08-26 13:10:30|2834.9|2834.9|2834.69|2834.69|2834.9|2834.9|2834.69|2834.69|0
1629983440000|2021-08-26 13:10:40|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|2834.75|0
1629983450000|2021-08-26 13:10:50|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|2834.69|0
1629983460000|2021-08-26 13:11:00|2834.8|2834.8|2835.14|2835.14|2835.2|2835.2|2834.8|2834.8|0
1629983470000|2021-08-26 13:11:10|2835.09|2835.09|2834.97|2834.97|2835.09|2835.09|2834.97|2834.97|0
1629983480000|2021-08-26 13:11:20|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|2834.92|0
1629983500000|2021-08-26 13:11:40|2834.75|2834.75|2834.59|2834.59|2834.75|2834.75|2834.59|2834.59|0
1629983510000|2021-08-26 13:11:50|2834.42|2834.42|2834.22|2834.22|2834.42|2834.42|2834.22|2834.22|0
1629983520000|2021-08-26 13:12:00|2834.2|2834.2|2834.09|2834.09|2834.2|2834.2|2834.09|2834.09|0
1629983530000|2021-08-26 13:12:10|2833.9|2833.9|2833.8|2833.8|2833.9|2833.9|2833.79|2833.79|0
1629983540000|2021-08-26 13:12:20|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|2833.91|0
1629983550000|2021-08-26 13:12:30|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|2833.89|0
1629983570000|2021-08-26 13:12:50|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|2834.22|0
1629983580000|2021-08-26 13:13:00|2834.44|2834.44|2834.5|2834.5|2834.5|2834.5|2834.44|2834.44|0
1629983590000|2021-08-26 13:13:10|2834.49|2834.49|2834.51|2834.51|2834.51|2834.51|2834.46|2834.46|0
1629983600000|2021-08-26 13:13:20|2834.4|2834.4|2834.44|2834.44|2834.44|2834.44|2834.4|2834.4|0
1629983620000|2021-08-26 13:13:40|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|2834.39|0
1629983630000|2021-08-26 13:13:50|2834.01|2834.01|2833.85|2833.85|2834.01|2834.01|2833.85|2833.85|0
1629983640000|2021-08-26 13:14:00|2833.74|2833.74|2833.68|2833.68|2833.74|2833.74|2833.68|2833.68|0
1629983650000|2021-08-26 13:14:10|2833.7|2833.7|2832.78|2832.78|2833.7|2833.7|2832.78|2832.78|0
1629983690000|2021-08-26 13:14:50|2832.72|2832.72|2832.72|2832.72|2832.78|2832.78|2832.7|2832.7|0
1629983700000|2021-08-26 13:15:00|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1629983740000|2021-08-26 13:15:40|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|2832.82|0
1629983750000|2021-08-26 13:15:50|2832.6|2832.6|2832.2|2832.2|2832.76|2832.76|2832.14|2832.14|0
1629983760000|2021-08-26 13:16:00|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1629983770000|2021-08-26 13:16:10|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|2832.09|0
1629983780000|2021-08-26 13:16:20|2832.26|2832.26|2832.15|2832.15|2832.26|2832.26|2832.15|2832.15|0
1629983790000|2021-08-26 13:16:30|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|2832.03|0
1629983800000|2021-08-26 13:16:40|2831.99|2831.99|2831.51|2831.51|2831.99|2831.99|2831.51|2831.51|0
1629983810000|2021-08-26 13:16:50|2831.4|2831.4|2831.24|2831.24|2831.4|2831.4|2831.24|2831.24|0
1629983820000|2021-08-26 13:17:00|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|2831.35|0
1629983830000|2021-08-26 13:17:10|2831.18|2831.18|2830.87|2830.87|2831.18|2831.18|2830.87|2830.87|0
1629983840000|2021-08-26 13:17:20|2831.03|2831.03|2830.95|2830.95|2831.03|2831.03|2830.95|2830.95|0
1629983850000|2021-08-26 13:17:30|2830.73|2830.73|2830.62|2830.62|2830.73|2830.73|2830.62|2830.62|0
1629983860000|2021-08-26 13:17:40|2830.7|2830.7|2830.78|2830.78|2830.81|2830.81|2830.7|2830.7|0
1629983880000|2021-08-26 13:18:00|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|2830.84|0
1629983890000|2021-08-26 13:18:10|2830.82|2830.82|2830.76|2830.76|2830.82|2830.82|2830.76|2830.76|0
1629983900000|2021-08-26 13:18:20|2830.71|2830.71|2830.2|2830.2|2830.71|2830.71|2830.2|2830.2|0
1629983920000|2021-08-26 13:18:40|2830.12|2830.12|2830.08|2830.08|2830.12|2830.12|2830.08|2830.08|0
1629983930000|2021-08-26 13:18:50|2830.04|2830.04|2829.86|2829.86|2830.04|2830.04|2829.86|2829.86|0
1629983940000|2021-08-26 13:19:00|2829.69|2829.69|2829.8|2829.8|2829.8|2829.8|2829.69|2829.69|0
1629983960000|2021-08-26 13:19:20|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|2830.14|0
1629983970000|2021-08-26 13:19:30|2830.3|2830.3|2830.29|2830.29|2830.3|2830.3|2830.25|2830.25|0
1629983990000|2021-08-26 13:19:50|2830.65|2830.65|2830.64|2830.64|2830.8|2830.8|2830.59|2830.59|0
1629984000000|2021-08-26 13:20:00|2830.59|2830.59|2830.88|2830.88|2830.88|2830.88|2830.5|2830.5|0
1629984010000|2021-08-26 13:20:10|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|2830.92|0
1629984020000|2021-08-26 13:20:20|2830.75|2830.75|2830.7|2830.7|2830.75|2830.75|2830.7|2830.7|0
1629984050000|2021-08-26 13:20:50|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|2830.36|0
1629984060000|2021-08-26 13:21:00|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|2830.43|0
1629984070000|2021-08-26 13:21:10|2830.6|2830.6|2830.66|2830.66|2830.68|2830.68|2830.6|2830.6|0
1629984090000|2021-08-26 13:21:30|2830.67|2830.67|2830.84|2830.84|2830.84|2830.84|2830.67|2830.67|0
1629984100000|2021-08-26 13:21:40|2831.31|2831.31|2830.98|2830.98|2831.31|2831.31|2830.98|2830.98|0
1629984110000|2021-08-26 13:21:50|2830.93|2830.93|2830.73|2830.73|2830.93|2830.93|2830.73|2830.73|0
1629984120000|2021-08-26 13:22:00|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|2830.64|0
1629984130000|2021-08-26 13:22:10|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|2830.15|0
1629984140000|2021-08-26 13:22:20|2830.2|2830.2|2829.72|2829.72|2830.2|2830.2|2829.72|2829.72|0
1629984170000|2021-08-26 13:22:50|2829.78|2829.78|2829.84|2829.84|2829.84|2829.84|2829.78|2829.78|0
1629984180000|2021-08-26 13:23:00|2829.95|2829.95|2829.84|2829.84|2829.95|2829.95|2829.84|2829.84|0
1629984190000|2021-08-26 13:23:10|2829.9|2829.9|2829.95|2829.95|2829.95|2829.95|2829.9|2829.9|0
1629984200000|2021-08-26 13:23:20|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|2829.91|0
1629984210000|2021-08-26 13:23:30|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|2829.8|0
1629984220000|2021-08-26 13:23:40|2829.68|2829.68|2829.63|2829.63|2829.68|2829.68|2829.63|2829.63|0
1629984230000|2021-08-26 13:23:50|2829.79|2829.79|2829.78|2829.78|2829.79|2829.79|2829.78|2829.78|0
1629984240000|2021-08-26 13:24:00|2829.76|2829.76|2829.59|2829.59|2829.76|2829.76|2829.59|2829.59|0
1629984250000|2021-08-26 13:24:10|2829.55|2829.55|2829.51|2829.51|2829.55|2829.55|2829.51|2829.51|0
1629984270000|2021-08-26 13:24:30|2829.17|2829.17|2828.76|2828.76|2829.17|2829.17|2828.76|2828.76|0
1629984290000|2021-08-26 13:24:50|2828.68|2828.68|2828.33|2828.33|2828.68|2828.68|2828.27|2828.27|0
1629984300000|2021-08-26 13:25:00|2828|2828|2827.89|2827.89|2828|2828|2827.89|2827.89|0
1629984310000|2021-08-26 13:25:10|2827.93|2827.93|2827.59|2827.59|2827.97|2827.97|2827.59|2827.59|0
1629984320000|2021-08-26 13:25:20|2827.47|2827.47|2827.53|2827.53|2827.53|2827.53|2827.47|2827.47|0
1629984350000|2021-08-26 13:25:50|2827.61|2827.61|2827.56|2827.56|2827.61|2827.61|2827.56|2827.56|0
1629984360000|2021-08-26 13:26:00|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|2827.53|0
1629984380000|2021-08-26 13:26:20|2827.42|2827.42|2827.51|2827.51|2827.51|2827.51|2827.4|2827.4|0
1629984390000|2021-08-26 13:26:30|2827.45|2827.45|2827.64|2827.64|2827.73|2827.73|2827.39|2827.39|0
1629984400000|2021-08-26 13:26:40|2827.7|2827.7|2827.26|2827.26|2827.7|2827.7|2827.26|2827.26|0
1629984410000|2021-08-26 13:26:50|2827.2|2827.2|2826.45|2826.45|2827.2|2827.2|2826.45|2826.45|0
1629984420000|2021-08-26 13:27:00|2826.39|2826.39|2826.35|2826.35|2826.39|2826.39|2826.35|2826.35|0
1629984440000|2021-08-26 13:27:20|2826.19|2826.19|2826.02|2826.02|2826.19|2826.19|2826.02|2826.02|0
1629984450000|2021-08-26 13:27:30|2826.19|2826.19|2826.21|2826.21|2826.21|2826.21|2826.19|2826.19|0
1629984460000|2021-08-26 13:27:40|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|2826.25|0
1629984470000|2021-08-26 13:27:50|2826.42|2826.42|2826.36|2826.36|2826.42|2826.42|2826.33|2826.33|0
1629984480000|2021-08-26 13:28:00|2826.38|2826.38|2826.35|2826.35|2826.44|2826.44|2826.35|2826.35|0
1629984500000|2021-08-26 13:28:20|2826.45|2826.45|2826.66|2826.66|2826.66|2826.66|2826.45|2826.45|0
1629984510000|2021-08-26 13:28:30|2826.6|2826.6|2827.06|2827.06|2827.06|2827.06|2826.56|2826.56|0
1629984520000|2021-08-26 13:28:40|2827|2827|2827.06|2827.06|2827.06|2827.06|2827|2827|0
1629984530000|2021-08-26 13:28:50|2826.97|2826.97|2826.93|2826.93|2826.97|2826.97|2826.93|2826.93|0
1629984540000|2021-08-26 13:29:00|2827.04|2827.04|2827.27|2827.27|2827.27|2827.27|2827.04|2827.04|0
1629984550000|2021-08-26 13:29:10|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|2827.24|0
1629984560000|2021-08-26 13:29:20|2827.3|2827.3|2827.38|2827.38|2827.38|2827.38|2827.3|2827.3|0
1629984570000|2021-08-26 13:29:30|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|2827.47|0
1629984580000|2021-08-26 13:29:40|2827.51|2827.51|2827.52|2827.52|2827.52|2827.52|2827.47|2827.47|0
1629984590000|2021-08-26 13:29:50|2827.47|2827.47|2828.6|2828.6|2828.6|2828.6|2827.17|2827.17|0
1629984600000|2021-08-26 13:30:00|2827.94|2827.94|2826.32|2826.32|2828.61|2828.61|2826.32|2826.32|0
1629984610000|2021-08-26 13:30:10|2826.23|2826.23|2827.32|2827.32|2827.32|2827.32|2826.23|2826.23|0
1629984620000|2021-08-26 13:30:20|2827.1|2827.1|2827.04|2827.04|2827.1|2827.1|2827.04|2827.04|0
1629984630000|2021-08-26 13:30:30|2826.62|2826.62|2826.03|2826.03|2826.62|2826.62|2826.03|2826.03|0
1629984640000|2021-08-26 13:30:40|2825.7|2825.7|2824.63|2824.63|2825.7|2825.7|2824.63|2824.63|0
1629984650000|2021-08-26 13:30:50|2824.32|2824.32|2824.43|2824.43|2824.48|2824.48|2824.32|2824.32|0
1629984660000|2021-08-26 13:31:00|2824.59|2824.59|2824.95|2824.95|2824.95|2824.95|2824.59|2824.59|0
1629984670000|2021-08-26 13:31:10|2825.87|2825.87|2825.51|2825.51|2825.92|2825.92|2825.43|2825.43|0
1629984680000|2021-08-26 13:31:20|2825.74|2825.74|2825.57|2825.57|2825.74|2825.74|2825.57|2825.57|0
1629984690000|2021-08-26 13:31:30|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|2825.9|0
1629984700000|2021-08-26 13:31:40|2825.96|2825.96|2826.2|2826.2|2826.2|2826.2|2825.96|2825.96|0
1629984710000|2021-08-26 13:31:50|2826.14|2826.14|2824.95|2824.95|2826.14|2826.14|2824.95|2824.95|0
1629984720000|2021-08-26 13:32:00|2825|2825|2824.94|2824.94|2825.17|2825.17|2824.94|2824.94|0
1629984730000|2021-08-26 13:32:10|2824.92|2824.92|2825.33|2825.33|2825.33|2825.33|2824.92|2824.92|0
1629984740000|2021-08-26 13:32:20|2825.37|2825.37|2825.43|2825.43|2825.43|2825.43|2825.37|2825.37|0
1629984750000|2021-08-26 13:32:30|2825.51|2825.51|2825.58|2825.58|2825.62|2825.62|2825.29|2825.29|0
1629984760000|2021-08-26 13:32:40|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|2825.33|0
1629984770000|2021-08-26 13:32:50|2825.17|2825.17|2824.85|2824.85|2825.17|2825.17|2824.85|2824.85|0
1629984780000|2021-08-26 13:33:00|2824.69|2824.69|2824.99|2824.99|2824.99|2824.99|2824.6|2824.6|0
1629984790000|2021-08-26 13:33:10|2824.72|2824.72|2824.59|2824.59|2824.76|2824.76|2824.59|2824.59|0
1629984800000|2021-08-26 13:33:20|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|2824.54|0
1629984810000|2021-08-26 13:33:30|2825.09|2825.09|2825.89|2825.89|2825.89|2825.89|2825.09|2825.09|0
1629984840000|2021-08-26 13:34:00|2825.4|2825.4|2825.62|2825.62|2825.62|2825.62|2825.4|2825.4|0
1629984850000|2021-08-26 13:34:10|2825.79|2825.79|2826.29|2826.29|2826.29|2826.29|2825.79|2825.79|0
1629984860000|2021-08-26 13:34:20|2826.35|2826.35|2826.39|2826.39|2826.43|2826.43|2826.35|2826.35|0
1629984870000|2021-08-26 13:34:30|2826.42|2826.42|2826.64|2826.64|2826.64|2826.64|2826.03|2826.03|0
1629984880000|2021-08-26 13:34:40|2826.75|2826.75|2827.12|2827.12|2827.16|2827.16|2826.75|2826.75|0
1629984890000|2021-08-26 13:34:50|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|2827.16|0
1629984900000|2021-08-26 13:35:00|2827.66|2827.66|2829.01|2829.01|2829.01|2829.01|2827.66|2827.66|0
1629984910000|2021-08-26 13:35:10|2829.23|2829.23|2829.65|2829.65|2829.65|2829.65|2829.23|2829.23|0
1629984920000|2021-08-26 13:35:20|2829.69|2829.69|2829.76|2829.76|2829.81|2829.81|2829.67|2829.67|0
1629984930000|2021-08-26 13:35:30|2829.58|2829.58|2828.98|2828.98|2829.58|2829.58|2828.98|2828.98|0
1629984940000|2021-08-26 13:35:40|2828.91|2828.91|2827.19|2827.19|2828.91|2828.91|2827.19|2827.19|0
1629984950000|2021-08-26 13:35:50|2826.97|2826.97|2826.97|2826.97|2826.97|2826.97|2826.81|2826.81|0
1629984960000|2021-08-26 13:36:00|2827.14|2827.14|2826.81|2826.81|2827.14|2827.14|2826.81|2826.81|0
1629984970000|2021-08-26 13:36:10|2826.92|2826.92|2827.03|2827.03|2827.42|2827.42|2826.92|2826.92|0
1629984980000|2021-08-26 13:36:20|2826.97|2826.97|2826.86|2826.86|2826.97|2826.97|2826.86|2826.86|0
1629984990000|2021-08-26 13:36:30|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|2826.92|0
1629985000000|2021-08-26 13:36:40|2826.91|2826.91|2826.79|2826.79|2826.91|2826.91|2826.79|2826.79|0
1629985010000|2021-08-26 13:36:50|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|2826.71|0
1629985020000|2021-08-26 13:37:00|2826.67|2826.67|2825.5|2825.5|2826.67|2826.67|2825.44|2825.44|0
1629985030000|2021-08-26 13:37:10|2825.55|2825.55|2826.53|2826.53|2826.53|2826.53|2825.55|2825.55|0
1629985040000|2021-08-26 13:37:20|2826.54|2826.54|2826.72|2826.72|2826.72|2826.72|2826.54|2826.54|0
1629985050000|2021-08-26 13:37:30|2826.89|2826.89|2829.02|2829.02|2829.02|2829.02|2826.89|2826.89|0
1629985060000|2021-08-26 13:37:40|2828.96|2828.96|2829.3|2829.3|2829.36|2829.36|2828.96|2828.96|0
1629985070000|2021-08-26 13:37:50|2829.41|2829.41|2829.36|2829.36|2829.54|2829.54|2829.36|2829.36|0
1629985080000|2021-08-26 13:38:00|2829.41|2829.41|2830.47|2830.47|2830.47|2830.47|2829.41|2829.41|0
1629985090000|2021-08-26 13:38:10|2830.1|2830.1|2828.99|2828.99|2830.1|2830.1|2828.99|2828.99|0
1629985100000|2021-08-26 13:38:20|2828.94|2828.94|2828.94|2828.94|2828.94|2828.94|2828.94|2828.94|0
1629985110000|2021-08-26 13:38:30|2829.6|2829.6|2829.1|2829.1|2829.6|2829.6|2829.1|2829.1|0
1629985120000|2021-08-26 13:38:40|2829.14|2829.14|2830.21|2830.21|2830.21|2830.21|2829.14|2829.14|0
1629985140000|2021-08-26 13:39:00|2830.25|2830.25|2830.14|2830.14|2830.36|2830.36|2830.14|2830.14|0
1629985150000|2021-08-26 13:39:10|2829.89|2829.89|2829.19|2829.19|2829.89|2829.89|2829.19|2829.19|0
1629985160000|2021-08-26 13:39:20|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|0
1629985170000|2021-08-26 13:39:30|2828.79|2828.79|2828.37|2828.37|2828.79|2828.79|2828.37|2828.37|0
1629985190000|2021-08-26 13:39:50|2828.33|2828.33|2826.86|2826.86|2828.33|2828.33|2826.86|2826.86|0
1629985200000|2021-08-26 13:40:00|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|2826.91|0
1629985210000|2021-08-26 13:40:10|2827.09|2827.09|2827.46|2827.46|2827.46|2827.46|2827.07|2827.07|0
1629985220000|2021-08-26 13:40:20|2827.52|2827.52|2828.62|2828.62|2828.68|2828.68|2827.52|2827.52|0
1629985230000|2021-08-26 13:40:30|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|2828.57|0
1629985240000|2021-08-26 13:40:40|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|2828.76|0
1629985250000|2021-08-26 13:40:50|2828.85|2828.85|2828.79|2828.79|2828.85|2828.85|2828.79|2828.79|0
1629985260000|2021-08-26 13:41:00|2828.74|2828.74|2828.68|2828.68|2828.74|2828.74|2828.68|2828.68|0
1629985270000|2021-08-26 13:41:10|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|2828.35|0
1629985290000|2021-08-26 13:41:30|2828.85|2828.85|2828.64|2828.64|2828.85|2828.85|2828.52|2828.52|0
1629985300000|2021-08-26 13:41:40|2828.65|2828.65|2828.8|2828.8|2828.8|2828.8|2828.65|2828.65|0
1629985310000|2021-08-26 13:41:50|2828.89|2828.89|2828.89|2828.89|2828.97|2828.97|2828.89|2828.89|0
1629985320000|2021-08-26 13:42:00|2828.8|2828.8|2829.35|2829.35|2829.35|2829.35|2828.8|2828.8|0
1629985330000|2021-08-26 13:42:10|2829.13|2829.13|2828.48|2828.48|2829.13|2829.13|2828.48|2828.48|0
1629985340000|2021-08-26 13:42:20|2828.31|2828.31|2828.15|2828.15|2828.31|2828.31|2828.15|2828.15|0
1629985350000|2021-08-26 13:42:30|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|2828.09|0
1629985360000|2021-08-26 13:42:40|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|2828.04|0
1629985380000|2021-08-26 13:43:00|2828.15|2828.15|2828.17|2828.17|2828.34|2828.34|2828.15|2828.15|0
1629985390000|2021-08-26 13:43:10|2828.12|2828.12|2828.19|2828.19|2828.24|2828.24|2828.12|2828.12|0
1629985400000|2021-08-26 13:43:20|2828.13|2828.13|2828.22|2828.22|2828.46|2828.46|2828.13|2828.13|0
1629985420000|2021-08-26 13:43:40|2828.04|2828.04|2828|2828|2828.04|2828.04|2828|2828|0
1629985430000|2021-08-26 13:43:50|2827.95|2827.95|2826.93|2826.93|2827.95|2827.95|2826.93|2826.93|0
1629985440000|2021-08-26 13:44:00|2826.74|2826.74|2826.8|2826.8|2826.8|2826.8|2826.74|2826.74|0
1629985450000|2021-08-26 13:44:10|2826.75|2826.75|2826.2|2826.2|2826.75|2826.75|2826.2|2826.2|0
1629985460000|2021-08-26 13:44:20|2825.23|2825.23|2824.77|2824.77|2825.23|2825.23|2824.57|2824.57|0
1629985470000|2021-08-26 13:44:30|2824.49|2824.49|2825.19|2825.19|2825.19|2825.19|2824.46|2824.46|0
1629985480000|2021-08-26 13:44:40|2825.3|2825.3|2825.68|2825.68|2825.68|2825.68|2825.3|2825.3|0
1629985490000|2021-08-26 13:44:50|2825.8|2825.8|2825.98|2825.98|2825.98|2825.98|2825.8|2825.8|0
1629985500000|2021-08-26 13:45:00|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|2825.94|0
1629985510000|2021-08-26 13:45:10|2825.83|2825.83|2825.59|2825.59|2825.83|2825.83|2825.55|2825.55|0
1629985520000|2021-08-26 13:45:20|2825.68|2825.68|2826|2826|2826|2826|2825.68|2825.68|0
1629985530000|2021-08-26 13:45:30|2826.11|2826.11|2828.72|2828.72|2828.72|2828.72|2826.11|2826.11|0
1629985550000|2021-08-26 13:45:50|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|2828.83|0
1629985560000|2021-08-26 13:46:00|2828.85|2828.85|2829.04|2829.04|2829.04|2829.04|2828.85|2828.85|0
1629985570000|2021-08-26 13:46:10|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|2829.13|0
1629985580000|2021-08-26 13:46:20|2829.19|2829.19|2829.24|2829.24|2829.24|2829.24|2829.19|2829.19|0
1629985590000|2021-08-26 13:46:30|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|2829.35|0
1629985600000|2021-08-26 13:46:40|2829.41|2829.41|2830.4|2830.4|2830.4|2830.4|2829.41|2829.41|0
1629985610000|2021-08-26 13:46:50|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|2830.46|0
1629985630000|2021-08-26 13:47:10|2830.62|2830.62|2830.36|2830.36|2830.62|2830.62|2830.36|2830.36|0
1629985640000|2021-08-26 13:47:20|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|2830.39|0
1629985650000|2021-08-26 13:47:30|2830.5|2830.5|2830.97|2830.97|2830.97|2830.97|2830.33|2830.33|0
1629985660000|2021-08-26 13:47:40|2831.59|2831.59|2832.15|2832.15|2832.5|2832.5|2831.59|2831.59|0
1629985670000|2021-08-26 13:47:50|2832.18|2832.18|2832.13|2832.13|2832.18|2832.18|2832.01|2832.01|0
1629985680000|2021-08-26 13:48:00|2832.24|2832.24|2832.42|2832.42|2832.42|2832.42|2832.19|2832.19|0
1629985690000|2021-08-26 13:48:10|2833.3|2833.3|2833.8|2833.8|2833.91|2833.91|2833.3|2833.3|0
1629985700000|2021-08-26 13:48:20|2833.74|2833.74|2832.89|2832.89|2833.74|2833.74|2832.89|2832.89|0
1629985710000|2021-08-26 13:48:30|2833.01|2833.01|2832.4|2832.4|2833.07|2833.07|2832.34|2832.34|0
1629985720000|2021-08-26 13:48:40|2832.23|2832.23|2832.17|2832.17|2832.23|2832.23|2832.17|2832.17|0
1629985740000|2021-08-26 13:49:00|2832.34|2832.34|2832.43|2832.43|2832.43|2832.43|2832.34|2832.34|0
1629985750000|2021-08-26 13:49:10|2832.21|2832.21|2832.17|2832.17|2832.21|2832.21|2832.17|2832.17|0
1629985760000|2021-08-26 13:49:20|2831.89|2831.89|2832.05|2832.05|2832.05|2832.05|2831.89|2831.89|0
1629985780000|2021-08-26 13:49:40|2832.01|2832.01|2831.89|2831.89|2832.01|2832.01|2831.85|2831.85|0
1629985790000|2021-08-26 13:49:50|2831.77|2831.77|2832.62|2832.62|2832.62|2832.62|2831.77|2831.77|0
1629985800000|2021-08-26 13:50:00|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|2832.78|0
1629985810000|2021-08-26 13:50:10|2832.84|2832.84|2833.52|2833.52|2834.06|2834.06|2832.84|2832.84|0
1629985820000|2021-08-26 13:50:20|2833.57|2833.57|2833.3|2833.3|2833.57|2833.57|2833.13|2833.13|0
1629985830000|2021-08-26 13:50:30|2833.13|2833.13|2833.39|2833.39|2833.49|2833.49|2833.13|2833.13|0
1629985840000|2021-08-26 13:50:40|2832.72|2832.72|2832.31|2832.31|2832.72|2832.72|2832.31|2832.31|0
1629985860000|2021-08-26 13:51:00|2832.48|2832.48|2832.52|2832.52|2832.58|2832.58|2832.41|2832.41|0
1629985870000|2021-08-26 13:51:10|2832.41|2832.41|2831.85|2831.85|2832.7|2832.7|2831.85|2831.85|0
1629985880000|2021-08-26 13:51:20|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|2831.79|0
1629985890000|2021-08-26 13:51:30|2831.73|2831.73|2832.23|2832.23|2832.23|2832.23|2831.73|2831.73|0
1629985900000|2021-08-26 13:51:40|2832.18|2832.18|2831.9|2831.9|2832.18|2832.18|2831.9|2831.9|0
1629985910000|2021-08-26 13:51:50|2832.12|2832.12|2831.57|2831.57|2832.12|2832.12|2831.57|2831.57|0
1629985920000|2021-08-26 13:52:00|2831.32|2831.32|2831.54|2831.54|2831.54|2831.54|2831.32|2831.32|0
1629985930000|2021-08-26 13:52:10|2831.49|2831.49|2831.45|2831.45|2831.49|2831.49|2831.45|2831.45|0
1629985940000|2021-08-26 13:52:20|2831.39|2831.39|2831.5|2831.5|2831.9|2831.9|2831.39|2831.39|0
1629985950000|2021-08-26 13:52:30|2831.83|2831.83|2831.5|2831.5|2831.83|2831.83|2831.5|2831.5|0
1629985960000|2021-08-26 13:52:40|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|2831.33|0
1629985970000|2021-08-26 13:52:50|2831.29|2831.29|2831.04|2831.04|2831.29|2831.29|2831.04|2831.04|0
1629985980000|2021-08-26 13:53:00|2830.99|2830.99|2830.78|2830.78|2830.99|2830.99|2830.78|2830.78|0
1629985990000|2021-08-26 13:53:10|2830.89|2830.89|2831.12|2831.12|2831.12|2831.12|2830.89|2830.89|0
1629986000000|2021-08-26 13:53:20|2831|2831|2830.97|2830.97|2831.08|2831.08|2830.95|2830.95|0
1629986010000|2021-08-26 13:53:30|2830.85|2830.85|2830.68|2830.68|2830.85|2830.85|2830.68|2830.68|0
1629986020000|2021-08-26 13:53:40|2830.62|2830.62|2830.99|2830.99|2830.99|2830.99|2830.62|2830.62|0
1629986030000|2021-08-26 13:53:50|2831.11|2831.11|2831.19|2831.19|2831.25|2831.25|2831.08|2831.08|0
1629986040000|2021-08-26 13:54:00|2831.15|2831.15|2831.26|2831.26|2831.26|2831.26|2831.15|2831.15|0
1629986050000|2021-08-26 13:54:10|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|2831.14|0
1629986060000|2021-08-26 13:54:20|2831.23|2831.23|2832.1|2832.1|2832.16|2832.16|2831.23|2831.23|0
1629986070000|2021-08-26 13:54:30|2832.13|2832.13|2833.59|2833.59|2833.81|2833.81|2832.13|2832.13|0
1629986080000|2021-08-26 13:54:40|2833.65|2833.65|2832.96|2832.96|2833.66|2833.66|2832.96|2832.96|0
1629986090000|2021-08-26 13:54:50|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|2832.56|0
1629986100000|2021-08-26 13:55:00|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|2832.47|0
1629986110000|2021-08-26 13:55:10|2832.42|2832.42|2832.36|2832.36|2832.42|2832.42|2832.36|2832.36|0
1629986120000|2021-08-26 13:55:20|2832.2|2832.2|2832.06|2832.06|2832.2|2832.2|2831.89|2831.89|0
1629986130000|2021-08-26 13:55:30|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|2832.11|0
1629986140000|2021-08-26 13:55:40|2831.85|2831.85|2831.83|2831.83|2831.85|2831.85|2831.83|2831.83|0
1629986150000|2021-08-26 13:55:50|2831.77|2831.77|2831.83|2831.83|2831.83|2831.83|2831.77|2831.77|0
1629986160000|2021-08-26 13:56:00|2831.49|2831.49|2831.11|2831.11|2831.55|2831.55|2831.11|2831.11|0
1629986170000|2021-08-26 13:56:10|2831.06|2831.06|2831.12|2831.12|2831.12|2831.12|2831|2831|0
1629986180000|2021-08-26 13:56:20|2831|2831|2831.3|2831.3|2831.3|2831.3|2831|2831|0
1629986190000|2021-08-26 13:56:30|2831.35|2831.35|2831.61|2831.61|2831.61|2831.61|2831.35|2831.35|0
1629986210000|2021-08-26 13:56:50|2831.83|2831.83|2831.89|2831.89|2831.89|2831.89|2831.78|2831.78|0
1629986220000|2021-08-26 13:57:00|2831.78|2831.78|2831.83|2831.83|2831.89|2831.89|2831.78|2831.78|0
1629986230000|2021-08-26 13:57:10|2831.72|2831.72|2831.17|2831.17|2831.72|2831.72|2831.06|2831.06|0
1629986240000|2021-08-26 13:57:20|2831.11|2831.11|2830.94|2830.94|2831.29|2831.29|2830.94|2830.94|0
1629986270000|2021-08-26 13:57:50|2830.61|2830.61|2830.57|2830.57|2830.61|2830.61|2830.57|2830.57|0
1629986280000|2021-08-26 13:58:00|2830.48|2830.48|2829.92|2829.92|2830.48|2830.48|2829.92|2829.92|0
1629986290000|2021-08-26 13:58:10|2829.86|2829.86|2829.84|2829.84|2829.86|2829.86|2829.84|2829.84|0
1629986300000|2021-08-26 13:58:20|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|2829.72|0
1629986310000|2021-08-26 13:58:30|2829.66|2829.66|2829.44|2829.44|2829.66|2829.66|2829.44|2829.44|0
1629986320000|2021-08-26 13:58:40|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|2829.39|0
1629986330000|2021-08-26 13:58:50|2829.44|2829.44|2829.75|2829.75|2829.86|2829.86|2829.44|2829.44|0
1629986340000|2021-08-26 13:59:00|2829.92|2829.92|2830.64|2830.64|2830.64|2830.64|2829.92|2829.92|0
1629986350000|2021-08-26 13:59:10|2830.75|2830.75|2830.98|2830.98|2830.98|2830.98|2830.75|2830.75|0
1629986360000|2021-08-26 13:59:20|2831.06|2831.06|2831.65|2831.65|2832.04|2832.04|2831.06|2831.06|0
1629986370000|2021-08-26 13:59:30|2831.59|2831.59|2830.88|2830.88|2831.59|2831.59|2830.88|2830.88|0
1629986380000|2021-08-26 13:59:40|2830.93|2830.93|2830.42|2830.42|2831.04|2831.04|2830.42|2830.42|0
1629986390000|2021-08-26 13:59:50|2830.37|2830.37|2830.2|2830.2|2830.37|2830.37|2830.2|2830.2|0
1629986400000|2021-08-26 14:00:00|2829.98|2829.98|2830.48|2830.48|2830.55|2830.55|2829.98|2829.98|0
1629986410000|2021-08-26 14:00:10|2830.42|2830.42|2830.06|2830.06|2830.42|2830.42|2830.06|2830.06|0
1629986420000|2021-08-26 14:00:20|2829.89|2829.89|2830.16|2830.16|2830.16|2830.16|2829.6|2829.6|0
1629986430000|2021-08-26 14:00:30|2830.05|2830.05|2830.35|2830.35|2830.35|2830.35|2830.05|2830.05|0
1629986440000|2021-08-26 14:00:40|2830.29|2830.29|2830.18|2830.18|2830.29|2830.29|2830.18|2830.18|0
1629986450000|2021-08-26 14:00:50|2830.35|2830.35|2831.12|2831.12|2831.12|2831.12|2830.16|2830.16|0
1629986460000|2021-08-26 14:01:00|2831.16|2831.16|2831.39|2831.39|2831.39|2831.39|2831.16|2831.16|0
1629986470000|2021-08-26 14:01:10|2831.16|2831.16|2830.75|2830.75|2831.16|2831.16|2830.72|2830.72|0
1629986480000|2021-08-26 14:01:20|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|2830.73|0
1629986490000|2021-08-26 14:01:30|2830.84|2830.84|2830.31|2830.31|2830.84|2830.84|2830.31|2830.31|0
1629986510000|2021-08-26 14:01:50|2830.29|2830.29|2830.25|2830.25|2830.29|2830.29|2830.25|2830.25|0
1629986520000|2021-08-26 14:02:00|2830.36|2830.36|2830.58|2830.58|2830.58|2830.58|2830.36|2830.36|0
1629986530000|2021-08-26 14:02:10|2830.75|2830.75|2831.09|2831.09|2831.09|2831.09|2830.75|2830.75|0
1629986540000|2021-08-26 14:02:20|2831.26|2831.26|2831.1|2831.1|2831.26|2831.26|2831.1|2831.1|0
1629986550000|2021-08-26 14:02:30|2831.04|2831.04|2830.89|2830.89|2831.04|2831.04|2830.89|2830.89|0
1629986560000|2021-08-26 14:02:40|2830.72|2830.72|2830.55|2830.55|2830.72|2830.72|2830.55|2830.55|0
1629986570000|2021-08-26 14:02:50|2830.5|2830.5|2830.39|2830.39|2830.5|2830.5|2830.39|2830.39|0
1629986580000|2021-08-26 14:03:00|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|2830.5|0
1629986590000|2021-08-26 14:03:10|2830.56|2830.56|2830.67|2830.67|2830.67|2830.67|2830.56|2830.56|0
1629986600000|2021-08-26 14:03:20|2830.56|2830.56|2830.6|2830.6|2830.6|2830.6|2830.56|2830.56|0
1629986610000|2021-08-26 14:03:30|2830.49|2830.49|2830.65|2830.65|2830.65|2830.65|2830.49|2830.49|0
1629986620000|2021-08-26 14:03:40|2830.69|2830.69|2829.92|2829.92|2830.69|2830.69|2829.87|2829.87|0
1629986630000|2021-08-26 14:03:50|2829.86|2829.86|2829.75|2829.75|2829.86|2829.86|2829.75|2829.75|0
1629986650000|2021-08-26 14:04:10|2829.71|2829.71|2830.1|2830.1|2830.1|2830.1|2829.71|2829.71|0
1629986660000|2021-08-26 14:04:20|2830.16|2830.16|2830.35|2830.35|2830.35|2830.35|2830.16|2830.16|0
1629986670000|2021-08-26 14:04:30|2830.4|2830.4|2830.4|2830.4|2830.4|2830.4|2830.35|2830.35|0
1629986680000|2021-08-26 14:04:40|2830.46|2830.46|2830.41|2830.41|2830.58|2830.58|2830.41|2830.41|0
1629986690000|2021-08-26 14:04:50|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|2830.42|0
1629986700000|2021-08-26 14:05:00|2830.44|2830.44|2830.61|2830.61|2830.61|2830.61|2830.44|2830.44|0
1629986710000|2021-08-26 14:05:10|2830.72|2830.72|2832.03|2832.03|2832.2|2832.2|2830.72|2830.72|0
1629986720000|2021-08-26 14:05:20|2831.98|2831.98|2832.02|2832.02|2832.02|2832.02|2831.98|2831.98|0
1629986730000|2021-08-26 14:05:30|2831.85|2831.85|2831.62|2831.62|2831.85|2831.85|2831.62|2831.62|0
1629986740000|2021-08-26 14:05:40|2831.45|2831.45|2830.98|2830.98|2831.45|2831.45|2830.98|2830.98|0
1629986750000|2021-08-26 14:05:50|2830.87|2830.87|2830.59|2830.59|2830.87|2830.87|2830.59|2830.59|0
1629986760000|2021-08-26 14:06:00|2830.54|2830.54|2831.4|2831.4|2831.4|2831.4|2830.38|2830.38|0
1629986770000|2021-08-26 14:06:10|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|2831.07|0
1629986780000|2021-08-26 14:06:20|2830.24|2830.24|2829.94|2829.94|2830.57|2830.57|2829.94|2829.94|0
1629986790000|2021-08-26 14:06:30|2829.65|2829.65|2829.67|2829.67|2829.67|2829.67|2829.65|2829.65|0
1629986800000|2021-08-26 14:06:40|2829.73|2829.73|2829.84|2829.84|2829.84|2829.84|2829.73|2829.73|0
1629986810000|2021-08-26 14:06:50|2829.73|2829.73|2829.9|2829.9|2829.9|2829.9|2829.56|2829.56|0
1629986830000|2021-08-26 14:07:10|2829.56|2829.56|2829.73|2829.73|2829.73|2829.73|2829.4|2829.4|0
1629986840000|2021-08-26 14:07:20|2829.69|2829.69|2829.63|2829.63|2829.69|2829.69|2829.63|2829.63|0
1629986850000|2021-08-26 14:07:30|2829.57|2829.57|2830.38|2830.38|2830.38|2830.38|2829.57|2829.57|0
1629986860000|2021-08-26 14:07:40|2830.33|2830.33|2830.22|2830.22|2830.33|2830.33|2830.22|2830.22|0
1629986870000|2021-08-26 14:07:50|2830.39|2830.39|2830.43|2830.43|2830.43|2830.43|2830.39|2830.39|0
1629986880000|2021-08-26 14:08:00|2830.55|2830.55|2830.71|2830.71|2831.04|2831.04|2830.55|2830.55|0
1629986890000|2021-08-26 14:08:10|2831.09|2831.09|2831.58|2831.58|2831.91|2831.91|2831.09|2831.09|0
1629986900000|2021-08-26 14:08:20|2831.52|2831.52|2831.85|2831.85|2831.85|2831.85|2831.52|2831.52|0
1629986910000|2021-08-26 14:08:30|2831.94|2831.94|2832.06|2832.06|2832.06|2832.06|2831.88|2831.88|0
1629986920000|2021-08-26 14:08:40|2831.89|2831.89|2831.85|2831.85|2832.18|2832.18|2831.85|2831.85|0
1629986930000|2021-08-26 14:08:50|2831.96|2831.96|2832.17|2832.17|2832.17|2832.17|2831.96|2831.96|0
1629986940000|2021-08-26 14:09:00|2832.23|2832.23|2833.01|2833.01|2833.01|2833.01|2832.23|2832.23|0
1629986950000|2021-08-26 14:09:10|2833.03|2833.03|2833.2|2833.2|2833.2|2833.2|2833.03|2833.03|0
1629986960000|2021-08-26 14:09:20|2833.33|2833.33|2833.64|2833.64|2833.64|2833.64|2833.33|2833.33|0
1629986970000|2021-08-26 14:09:30|2833.93|2833.93|2834.09|2834.09|2834.09|2834.09|2833.93|2833.93|0
1629986980000|2021-08-26 14:09:40|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|2834.15|0
1629986990000|2021-08-26 14:09:50|2834.09|2834.09|2832.86|2832.86|2834.09|2834.09|2832.86|2832.86|0
1629987000000|2021-08-26 14:10:00|2832.81|2832.81|2833.2|2833.2|2833.2|2833.2|2832.81|2832.81|0
1629987010000|2021-08-26 14:10:10|2833.03|2833.03|2833.04|2833.04|2833.09|2833.09|2833.03|2833.03|0
1629987020000|2021-08-26 14:10:20|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|2833.1|0
1629987030000|2021-08-26 14:10:30|2832.73|2832.73|2832.52|2832.52|2832.73|2832.73|2832.52|2832.52|0
1629987040000|2021-08-26 14:10:40|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|2832.68|0
1629987060000|2021-08-26 14:11:00|2833.02|2833.02|2833.25|2833.25|2833.25|2833.25|2833.02|2833.02|0
1629987070000|2021-08-26 14:11:10|2833.31|2833.31|2833.26|2833.26|2833.31|2833.31|2833.26|2833.26|0
1629987080000|2021-08-26 14:11:20|2833.21|2833.21|2833.04|2833.04|2833.38|2833.38|2833.04|2833.04|0
1629987110000|2021-08-26 14:11:50|2833.38|2833.38|2833.46|2833.46|2833.46|2833.46|2833.38|2833.38|0
1629987120000|2021-08-26 14:12:00|2833.43|2833.43|2833.4|2833.4|2833.43|2833.43|2833.34|2833.34|0
1629987130000|2021-08-26 14:12:10|2833.57|2833.57|2833.79|2833.79|2833.79|2833.79|2833.57|2833.57|0
1629987140000|2021-08-26 14:12:20|2834.07|2834.07|2834.21|2834.21|2834.21|2834.21|2834.07|2834.07|0
1629987150000|2021-08-26 14:12:30|2834.16|2834.16|2833.54|2833.54|2834.16|2834.16|2833.54|2833.54|0
1629987160000|2021-08-26 14:12:40|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|2833.66|0
1629987170000|2021-08-26 14:12:50|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|2833.69|0
1629987180000|2021-08-26 14:13:00|2833.85|2833.85|2833.74|2833.74|2833.85|2833.85|2833.68|2833.68|0
1629987190000|2021-08-26 14:13:10|2833.57|2833.57|2833.41|2833.41|2833.57|2833.57|2833.41|2833.41|0
1629987200000|2021-08-26 14:13:20|2833.29|2833.29|2832.38|2832.38|2833.29|2833.29|2832.38|2832.38|0
1629987210000|2021-08-26 14:13:30|2832.71|2832.71|2832.66|2832.66|2832.71|2832.71|2832.55|2832.55|0
1629987220000|2021-08-26 14:13:40|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|2832.5|0
1629987230000|2021-08-26 14:13:50|2832.61|2832.61|2832.06|2832.06|2832.77|2832.77|2832.06|2832.06|0
1629987240000|2021-08-26 14:14:00|2832.08|2832.08|2832.69|2832.69|2832.69|2832.69|2832.08|2832.08|0
1629987250000|2021-08-26 14:14:10|2832.73|2832.73|2832.39|2832.39|2832.73|2832.73|2832.39|2832.39|0
1629987260000|2021-08-26 14:14:20|2832.33|2832.33|2831.74|2831.74|2832.33|2832.33|2831.74|2831.74|0
1629987280000|2021-08-26 14:14:40|2831.9|2831.9|2832.01|2832.01|2832.01|2832.01|2831.9|2831.9|0
1629987290000|2021-08-26 14:14:50|2832.07|2832.07|2832.53|2832.53|2832.53|2832.53|2832.07|2832.07|0
1629987300000|2021-08-26 14:15:00|2832.57|2832.57|2832.59|2832.59|2832.59|2832.59|2832.57|2832.57|0
1629987320000|2021-08-26 14:15:20|2832.82|2832.82|2834|2834|2834|2834|2832.82|2832.82|0
1629987330000|2021-08-26 14:15:30|2834.09|2834.09|2834.11|2834.11|2834.11|2834.11|2834.09|2834.09|0
1629987340000|2021-08-26 14:15:40|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|2834.13|0
1629987360000|2021-08-26 14:16:00|2834.52|2834.52|2834.47|2834.47|2834.8|2834.8|2834.47|2834.47|0
1629987370000|2021-08-26 14:16:10|2834.52|2834.52|2835.19|2835.19|2835.19|2835.19|2834.52|2834.52|0
1629987380000|2021-08-26 14:16:20|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|2835.3|0
1629987390000|2021-08-26 14:16:30|2835.24|2835.24|2834.97|2834.97|2835.24|2835.24|2834.97|2834.97|0
1629987400000|2021-08-26 14:16:40|2835.41|2835.41|2835.38|2835.38|2835.41|2835.41|2835.35|2835.35|0
1629987410000|2021-08-26 14:16:50|2835.21|2835.21|2834.62|2834.62|2835.21|2835.21|2834.62|2834.62|0
1629987430000|2021-08-26 14:17:10|2834.95|2834.95|2834.85|2834.85|2834.95|2834.95|2834.84|2834.84|0
1629987440000|2021-08-26 14:17:20|2834.81|2834.81|2834.76|2834.76|2834.81|2834.81|2834.76|2834.76|0
1629987450000|2021-08-26 14:17:30|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|2834.81|0
1629987460000|2021-08-26 14:17:40|2834.75|2834.75|2834.4|2834.4|2834.75|2834.75|2834.36|2834.36|0
1629987470000|2021-08-26 14:17:50|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|2834.57|0
1629987490000|2021-08-26 14:18:10|2834.68|2834.68|2834.62|2834.62|2834.68|2834.68|2834.62|2834.62|0
1629987500000|2021-08-26 14:18:20|2833.85|2833.85|2833.54|2833.54|2833.85|2833.85|2833.48|2833.48|0
1629987520000|2021-08-26 14:18:40|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|2833.5|0
1629987530000|2021-08-26 14:18:50|2833.33|2833.33|2833.25|2833.25|2833.33|2833.33|2833.25|2833.25|0
1629987550000|2021-08-26 14:19:10|2833.29|2833.29|2833.31|2833.31|2833.31|2833.31|2833.29|2833.29|0
1629987560000|2021-08-26 14:19:20|2833.23|2833.23|2833.4|2833.4|2833.4|2833.4|2833.07|2833.07|0
1629987570000|2021-08-26 14:19:30|2833.23|2833.23|2833.18|2833.18|2833.23|2833.23|2833.18|2833.18|0
1629987580000|2021-08-26 14:19:40|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|2833.23|0
1629987590000|2021-08-26 14:19:50|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|2833.2|0
1629987600000|2021-08-26 14:20:00|2833.09|2833.09|2832.92|2832.92|2833.09|2833.09|2832.92|2832.92|0
1629987610000|2021-08-26 14:20:10|2832.98|2832.98|2832.98|2832.98|2833.03|2833.03|2832.98|2832.98|0
1629987620000|2021-08-26 14:20:20|2832.87|2832.87|2832.14|2832.14|2832.87|2832.87|2832.14|2832.14|0
1629987630000|2021-08-26 14:20:30|2832.2|2832.2|2832.61|2832.61|2832.61|2832.61|2832.2|2832.2|0
1629987640000|2021-08-26 14:20:40|2832.5|2832.5|2832.43|2832.43|2832.5|2832.5|2832.43|2832.43|0
1629987650000|2021-08-26 14:20:50|2832.49|2832.49|2832.3|2832.3|2832.49|2832.49|2832.3|2832.3|0
1629987660000|2021-08-26 14:21:00|2832.13|2832.13|2831.66|2831.66|2832.13|2832.13|2831.66|2831.66|0
1629987670000|2021-08-26 14:21:10|2831.61|2831.61|2831.83|2831.83|2831.83|2831.83|2831.61|2831.61|0
1629987680000|2021-08-26 14:21:20|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|2831.91|0
1629987700000|2021-08-26 14:21:40|2831.86|2831.86|2832.3|2832.3|2832.35|2832.35|2831.86|2831.86|0
1629987720000|2021-08-26 14:22:00|2832.24|2832.24|2832.08|2832.08|2832.24|2832.24|2832.08|2832.08|0
1629987730000|2021-08-26 14:22:10|2832.13|2832.13|2832.36|2832.36|2832.36|2832.36|2832.13|2832.13|0
1629987740000|2021-08-26 14:22:20|2832.52|2832.52|2832.59|2832.59|2832.59|2832.59|2832.52|2832.52|0
1629987760000|2021-08-26 14:22:40|2832.47|2832.47|2832.31|2832.31|2832.47|2832.47|2832.31|2832.31|0
1629987770000|2021-08-26 14:22:50|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|2832.37|0
1629987780000|2021-08-26 14:23:00|2832.2|2832.2|2832.03|2832.03|2832.2|2832.2|2832.03|2832.03|0
1629987790000|2021-08-26 14:23:10|2832.42|2832.42|2833.14|2833.14|2833.14|2833.14|2832.26|2832.26|0
1629987800000|2021-08-26 14:23:20|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|2833.19|0
1629987810000|2021-08-26 14:23:30|2833.3|2833.3|2833.24|2833.24|2833.46|2833.46|2833.24|2833.24|0
1629987820000|2021-08-26 14:23:40|2833.3|2833.3|2833.28|2833.28|2833.3|2833.3|2833.28|2833.28|0
1629987830000|2021-08-26 14:23:50|2833.27|2833.27|2833.32|2833.32|2833.38|2833.38|2833.27|2833.27|0
1629987840000|2021-08-26 14:24:00|2833.38|2833.38|2833.49|2833.49|2833.49|2833.49|2833.38|2833.38|0
1629987850000|2021-08-26 14:24:10|2833.27|2833.27|2833.71|2833.71|2833.71|2833.71|2833.21|2833.21|0
1629987860000|2021-08-26 14:24:20|2833.65|2833.65|2832.52|2832.52|2833.65|2833.65|2832.52|2832.52|0
1629987870000|2021-08-26 14:24:30|2832.57|2832.57|2832.51|2832.51|2832.57|2832.57|2832.4|2832.4|0
1629987880000|2021-08-26 14:24:40|2833.01|2833.01|2833.18|2833.18|2833.18|2833.18|2833.01|2833.01|0
1629987890000|2021-08-26 14:24:50|2833.23|2833.23|2833.29|2833.29|2833.29|2833.29|2833.23|2833.23|0
1629987900000|2021-08-26 14:25:00|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|2833.4|0
1629987910000|2021-08-26 14:25:10|2833.44|2833.44|2833.54|2833.54|2833.61|2833.61|2833.44|2833.44|0
1629987920000|2021-08-26 14:25:20|2833.43|2833.43|2833.2|2833.2|2833.43|2833.43|2833.2|2833.2|0
1629987930000|2021-08-26 14:25:30|2833.26|2833.26|2833.09|2833.09|2833.26|2833.26|2833.09|2833.09|0
1629987940000|2021-08-26 14:25:40|2832.81|2832.81|2833.52|2833.52|2833.52|2833.52|2832.54|2832.54|0
1629987950000|2021-08-26 14:25:50|2833.46|2833.46|2831.77|2831.77|2833.46|2833.46|2831.77|2831.77|0
1629987960000|2021-08-26 14:26:00|2831.65|2831.65|2830.38|2830.38|2831.94|2831.94|2830.27|2830.27|0
1629987970000|2021-08-26 14:26:10|2830.22|2830.22|2828.89|2828.89|2830.55|2830.55|2828.89|2828.89|0
1629987980000|2021-08-26 14:26:20|2828.72|2828.72|2828.41|2828.41|2829.07|2829.07|2828.35|2828.35|0
1629987990000|2021-08-26 14:26:30|2828.35|2828.35|2826.41|2826.41|2828.35|2828.35|2826.1|2826.1|0
1629988000000|2021-08-26 14:26:40|2826.19|2826.19|2825.13|2825.13|2826.83|2826.83|2825.13|2825.13|0
1629988010000|2021-08-26 14:26:50|2825.07|2825.07|2824.15|2824.15|2825.07|2825.07|2824.15|2824.15|0
1629988020000|2021-08-26 14:27:00|2823.82|2823.82|2822.76|2822.76|2823.82|2823.82|2822.03|2822.03|0
1629988030000|2021-08-26 14:27:10|2822.78|2822.78|2824.3|2824.3|2824.3|2824.3|2822.56|2822.56|0
1629988040000|2021-08-26 14:27:20|2824.38|2824.38|2826.12|2826.12|2826.12|2826.12|2824.38|2824.38|0
1629988050000|2021-08-26 14:27:30|2825.96|2825.96|2826.31|2826.31|2826.31|2826.31|2825.85|2825.85|0
1629988060000|2021-08-26 14:27:40|2826.42|2826.42|2827.76|2827.76|2827.76|2827.76|2826.42|2826.42|0
1629988070000|2021-08-26 14:27:50|2827.81|2827.81|2827.75|2827.75|2827.81|2827.81|2827.75|2827.75|0
1629988080000|2021-08-26 14:28:00|2827.79|2827.79|2828.67|2828.67|2828.67|2828.67|2827.79|2827.79|0
1629988090000|2021-08-26 14:28:10|2828.73|2828.73|2828.98|2828.98|2828.98|2828.98|2828.73|2828.73|0
1629988100000|2021-08-26 14:28:20|2829.14|2829.14|2829.88|2829.88|2830|2830|2829.14|2829.14|0
1629988110000|2021-08-26 14:28:30|2830.11|2830.11|2830|2830|2830.28|2830.28|2829.83|2829.83|0
1629988120000|2021-08-26 14:28:40|2829.83|2829.83|2830.9|2830.9|2830.9|2830.9|2829.83|2829.83|0
1629988130000|2021-08-26 14:28:50|2831.07|2831.07|2830.46|2830.46|2831.08|2831.08|2830.46|2830.46|0
1629988140000|2021-08-26 14:29:00|2830.4|2830.4|2830.32|2830.32|2830.4|2830.4|2830.32|2830.32|0
1629988150000|2021-08-26 14:29:10|2830.48|2830.48|2830.62|2830.62|2830.62|2830.62|2830.48|2830.48|0
1629988160000|2021-08-26 14:29:20|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|2830.7|0
1629988180000|2021-08-26 14:29:40|2831.2|2831.2|2831.09|2831.09|2831.2|2831.2|2831.03|2831.03|0
1629988190000|2021-08-26 14:29:50|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|2831.25|0
1629988200000|2021-08-26 14:30:00|2831.31|2831.31|2831.42|2831.42|2831.55|2831.55|2831.31|2831.31|0
1629988210000|2021-08-26 14:30:10|2831.31|2831.31|2831.26|2831.26|2831.31|2831.31|2831.26|2831.26|0
1629988220000|2021-08-26 14:30:20|2831.35|2831.35|2830.82|2830.82|2831.35|2831.35|2830.65|2830.65|0
1629988230000|2021-08-26 14:30:30|2830.84|2830.84|2831.4|2831.4|2831.52|2831.52|2830.84|2830.84|0
1629988240000|2021-08-26 14:30:40|2831.63|2831.63|2831.86|2831.86|2831.86|2831.86|2831.63|2831.63|0
1629988250000|2021-08-26 14:30:50|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|2831.75|0
1629988260000|2021-08-26 14:31:00|2832.08|2832.08|2832.67|2832.67|2832.67|2832.67|2832.08|2832.08|0
1629988270000|2021-08-26 14:31:10|2832.81|2832.81|2833.19|2833.19|2833.19|2833.19|2832.81|2832.81|0
1629988280000|2021-08-26 14:31:20|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|2833.15|0
1629988290000|2021-08-26 14:31:30|2832.99|2832.99|2832.82|2832.82|2832.99|2832.99|2832.82|2832.82|0
1629988300000|2021-08-26 14:31:40|2832.57|2832.57|2831.69|2831.69|2832.57|2832.57|2831.69|2831.69|0
1629988320000|2021-08-26 14:32:00|2831.63|2831.63|2831.63|2831.63|2831.7|2831.7|2831.63|2831.63|0
1629988340000|2021-08-26 14:32:20|2831.46|2831.46|2831.52|2831.52|2831.52|2831.52|2831.46|2831.46|0
1629988350000|2021-08-26 14:32:30|2831.57|2831.57|2832.25|2832.25|2832.25|2832.25|2831.57|2831.57|0
1629988360000|2021-08-26 14:32:40|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|2832.53|0
1629988370000|2021-08-26 14:32:50|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|2832.59|0
1629988380000|2021-08-26 14:33:00|2832.53|2832.53|2832.59|2832.59|2832.64|2832.64|2832.53|2832.53|0
1629988390000|2021-08-26 14:33:10|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|2832.48|0
1629988400000|2021-08-26 14:33:20|2832.42|2832.42|2831.37|2831.37|2832.42|2832.42|2831.37|2831.37|0
1629988410000|2021-08-26 14:33:30|2831.33|2831.33|2831.1|2831.1|2831.33|2831.33|2831.05|2831.05|0
1629988420000|2021-08-26 14:33:40|2831.14|2831.14|2831.15|2831.15|2831.26|2831.26|2831.14|2831.14|0
1629988430000|2021-08-26 14:33:50|2831.09|2831.09|2831.04|2831.04|2831.09|2831.09|2831.04|2831.04|0
1629988440000|2021-08-26 14:34:00|2831.27|2831.27|2830.09|2830.09|2831.27|2831.27|2830.09|2830.09|0
1629988450000|2021-08-26 14:34:10|2830.07|2830.07|2829.7|2829.7|2830.07|2830.07|2829.48|2829.48|0
1629988460000|2021-08-26 14:34:20|2829.86|2829.86|2829.75|2829.75|2829.86|2829.86|2829.75|2829.75|0
1629988470000|2021-08-26 14:34:30|2829.7|2829.7|2829.8|2829.8|2829.8|2829.8|2829.69|2829.69|0
1629988480000|2021-08-26 14:34:40|2829.68|2829.68|2830.29|2830.29|2830.29|2830.29|2829.68|2829.68|0
1629988490000|2021-08-26 14:34:50|2830.35|2830.35|2830.14|2830.14|2830.58|2830.58|2830.14|2830.14|0
1629988500000|2021-08-26 14:35:00|2830.65|2830.65|2831.01|2831.01|2831.23|2831.23|2830.65|2830.65|0
1629988510000|2021-08-26 14:35:10|2831.07|2831.07|2830.9|2830.9|2831.07|2831.07|2830.9|2830.9|0
1629988520000|2021-08-26 14:35:20|2830.85|2830.85|2830.79|2830.79|2830.96|2830.96|2830.79|2830.79|0
1629988530000|2021-08-26 14:35:30|2830.9|2830.9|2831.07|2831.07|2831.07|2831.07|2830.9|2830.9|0
1629988540000|2021-08-26 14:35:40|2831.13|2831.13|2831.74|2831.74|2831.74|2831.74|2831.12|2831.12|0
1629988550000|2021-08-26 14:35:50|2831.68|2831.68|2831.46|2831.46|2831.68|2831.68|2831.46|2831.46|0
1629988560000|2021-08-26 14:36:00|2831.63|2831.63|2831.24|2831.24|2831.63|2831.63|2831.07|2831.07|0
1629988570000|2021-08-26 14:36:10|2830.91|2830.91|2830.3|2830.3|2830.91|2830.91|2830.3|2830.3|0
1629988580000|2021-08-26 14:36:20|2830.46|2830.46|2830.14|2830.14|2830.46|2830.46|2829.75|2829.75|0
1629988590000|2021-08-26 14:36:30|2830.25|2830.25|2830.17|2830.17|2830.34|2830.34|2830.17|2830.17|0
1629988600000|2021-08-26 14:36:40|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|2830.28|0
1629988610000|2021-08-26 14:36:50|2830.45|2830.45|2831.01|2831.01|2831.01|2831.01|2830.45|2830.45|0
1629988630000|2021-08-26 14:37:10|2830.9|2830.9|2830.04|2830.04|2830.9|2830.9|2830.04|2830.04|0
1629988640000|2021-08-26 14:37:20|2830.03|2830.03|2830.53|2830.53|2830.53|2830.53|2830.03|2830.03|0
1629988660000|2021-08-26 14:37:40|2830.64|2830.64|2829.71|2829.71|2830.64|2830.64|2829.71|2829.71|0
1629988680000|2021-08-26 14:38:00|2829.66|2829.66|2829.39|2829.39|2829.66|2829.66|2829.39|2829.39|0
1629988690000|2021-08-26 14:38:10|2829.23|2829.23|2828.64|2828.64|2829.23|2829.23|2828.25|2828.25|0
1629988700000|2021-08-26 14:38:20|2828.73|2828.73|2828.44|2828.44|2828.84|2828.84|2828.44|2828.44|0
1629988710000|2021-08-26 14:38:30|2828.42|2828.42|2828.4|2828.4|2828.42|2828.42|2828.4|2828.4|0
1629988720000|2021-08-26 14:38:40|2828.23|2828.23|2828.3|2828.3|2828.3|2828.3|2828.23|2828.23|0
1629988730000|2021-08-26 14:38:50|2828.24|2828.24|2827.42|2827.42|2828.24|2828.24|2827.42|2827.42|0
1629988740000|2021-08-26 14:39:00|2827.37|2827.37|2827.24|2827.24|2827.37|2827.37|2826.94|2826.94|0
1629988750000|2021-08-26 14:39:10|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|2827.26|0
1629988760000|2021-08-26 14:39:20|2827.24|2827.24|2827.19|2827.19|2827.24|2827.24|2827.19|2827.19|0
1629988770000|2021-08-26 14:39:30|2827.52|2827.52|2827.4|2827.4|2827.63|2827.63|2827.3|2827.3|0
1629988780000|2021-08-26 14:39:40|2827.38|2827.38|2827.52|2827.52|2827.52|2827.52|2827.38|2827.38|0
1629988790000|2021-08-26 14:39:50|2826.69|2826.69|2826.45|2826.45|2826.69|2826.69|2826.45|2826.45|0
1629988800000|2021-08-26 14:40:00|2826.17|2826.17|2826.51|2826.51|2826.51|2826.51|2826.17|2826.17|0
1629988810000|2021-08-26 14:40:10|2826.67|2826.67|2826.77|2826.77|2826.99|2826.99|2826.67|2826.67|0
1629988820000|2021-08-26 14:40:20|2826.72|2826.72|2826.83|2826.83|2826.88|2826.88|2826.72|2826.72|0
1629988830000|2021-08-26 14:40:30|2826.81|2826.81|2826.47|2826.47|2826.81|2826.81|2826.47|2826.47|0
1629988840000|2021-08-26 14:40:40|2826.3|2826.3|2826.31|2826.31|2826.31|2826.31|2826.3|2826.3|0
1629988850000|2021-08-26 14:40:50|2826.32|2826.32|2826.37|2826.37|2826.54|2826.54|2826.32|2826.32|0
1629988860000|2021-08-26 14:41:00|2826.38|2826.38|2826|2826|2826.38|2826.38|2826|2826|0
1629988870000|2021-08-26 14:41:10|2825.83|2825.83|2825.78|2825.78|2825.83|2825.83|2825.78|2825.78|0
1629988880000|2021-08-26 14:41:20|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|2826.06|0
1629988890000|2021-08-26 14:41:30|2826.05|2826.05|2825.6|2825.6|2826.05|2826.05|2825.6|2825.6|0
1629988900000|2021-08-26 14:41:40|2825.56|2825.56|2825.19|2825.19|2825.56|2825.56|2825.19|2825.19|0
1629988910000|2021-08-26 14:41:50|2825.24|2825.24|2825.13|2825.13|2825.24|2825.24|2825.13|2825.13|0
1629988920000|2021-08-26 14:42:00|2825.46|2825.46|2825.84|2825.84|2825.84|2825.84|2825.46|2825.46|0
1629988930000|2021-08-26 14:42:10|2825.73|2825.73|2825.57|2825.57|2825.73|2825.73|2825.56|2825.56|0
1629988940000|2021-08-26 14:42:20|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|2825.68|0
1629988950000|2021-08-26 14:42:30|2825.4|2825.4|2825.41|2825.41|2825.41|2825.41|2825.4|2825.4|0
1629988960000|2021-08-26 14:42:40|2825.36|2825.36|2824.73|2824.73|2825.36|2825.36|2824.68|2824.68|0
1629988970000|2021-08-26 14:42:50|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|2824.69|0
1629988980000|2021-08-26 14:43:00|2824.58|2824.58|2824.44|2824.44|2824.58|2824.58|2824.39|2824.39|0
1629988990000|2021-08-26 14:43:10|2824.4|2824.4|2823.97|2823.97|2824.4|2824.4|2823.97|2823.97|0
1629989000000|2021-08-26 14:43:20|2823.89|2823.89|2823.85|2823.85|2823.89|2823.89|2823.85|2823.85|0
1629989010000|2021-08-26 14:43:30|2823.35|2823.35|2822.11|2822.11|2823.35|2823.35|2822.11|2822.11|0
1629989020000|2021-08-26 14:43:40|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|2822.09|0
1629989030000|2021-08-26 14:43:50|2821.93|2821.93|2822.09|2822.09|2822.09|2822.09|2821.7|2821.7|0
1629989040000|2021-08-26 14:44:00|2822.21|2822.21|2823.13|2823.13|2823.13|2823.13|2822.21|2822.21|0
1629989050000|2021-08-26 14:44:10|2823.08|2823.08|2822.58|2822.58|2823.08|2823.08|2822.56|2822.56|0
1629989060000|2021-08-26 14:44:20|2822.56|2822.56|2823.23|2823.23|2823.23|2823.23|2822.54|2822.54|0
1629989070000|2021-08-26 14:44:30|2823.07|2823.07|2822.53|2822.53|2823.07|2823.07|2822.53|2822.53|0
1629989080000|2021-08-26 14:44:40|2822.7|2822.7|2822.53|2822.53|2822.7|2822.7|2822.53|2822.53|0
1629989090000|2021-08-26 14:44:50|2822.64|2822.64|2822.15|2822.15|2822.64|2822.64|2822.15|2822.15|0
1629989100000|2021-08-26 14:45:00|2821.98|2821.98|2821.81|2821.81|2821.98|2821.98|2821.76|2821.76|0
1629989110000|2021-08-26 14:45:10|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|2821.76|0
1629989120000|2021-08-26 14:45:20|2821.97|2821.97|2822.99|2822.99|2822.99|2822.99|2821.97|2821.97|0
1629989130000|2021-08-26 14:45:30|2823.05|2823.05|2823.02|2823.02|2823.05|2823.05|2822.96|2822.96|0
1629989140000|2021-08-26 14:45:40|2823.07|2823.07|2823.36|2823.36|2823.36|2823.36|2823.07|2823.07|0
1629989150000|2021-08-26 14:45:50|2823.86|2823.86|2823.21|2823.21|2823.86|2823.86|2823.1|2823.1|0
1629989160000|2021-08-26 14:46:00|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|2823.71|0
1629989170000|2021-08-26 14:46:10|2823.48|2823.48|2823.37|2823.37|2823.48|2823.48|2823.37|2823.37|0
1629989180000|2021-08-26 14:46:20|2823.2|2823.2|2823.7|2823.7|2823.7|2823.7|2823.2|2823.2|0
1629989190000|2021-08-26 14:46:30|2823.88|2823.88|2824.13|2824.13|2824.24|2824.24|2823.88|2823.88|0
1629989200000|2021-08-26 14:46:40|2824.17|2824.17|2824.86|2824.86|2824.86|2824.86|2824.17|2824.17|0
1629989210000|2021-08-26 14:46:50|2824.7|2824.7|2824.14|2824.14|2824.7|2824.7|2824.14|2824.14|0
1629989220000|2021-08-26 14:47:00|2824.02|2824.02|2823.74|2823.74|2824.02|2824.02|2823.25|2823.25|0
1629989230000|2021-08-26 14:47:10|2823.9|2823.9|2824.11|2824.11|2824.11|2824.11|2823.9|2823.9|0
1629989240000|2021-08-26 14:47:20|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|2824.16|0
1629989250000|2021-08-26 14:47:30|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|2824.18|0
1629989260000|2021-08-26 14:47:40|2824.07|2824.07|2824.14|2824.14|2824.14|2824.14|2823.75|2823.75|0
1629989270000|2021-08-26 14:47:50|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|2823.98|0
1629989280000|2021-08-26 14:48:00|2824.14|2824.14|2823.68|2823.68|2824.14|2824.14|2823.68|2823.68|0
1629989290000|2021-08-26 14:48:10|2823.73|2823.73|2823.28|2823.28|2823.73|2823.73|2823.28|2823.28|0
1629989300000|2021-08-26 14:48:20|2823.22|2823.22|2822.1|2822.1|2823.22|2823.22|2822.1|2822.1|0
1629989310000|2021-08-26 14:48:30|2822.08|2822.08|2822.01|2822.01|2822.08|2822.08|2822.01|2822.01|0
1629989320000|2021-08-26 14:48:40|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|2822.02|0
1629989330000|2021-08-26 14:48:50|2822.13|2822.13|2821.55|2821.55|2822.13|2822.13|2821.53|2821.53|0
1629989340000|2021-08-26 14:49:00|2821.44|2821.44|2821.03|2821.03|2821.44|2821.44|2820.7|2820.7|0
1629989350000|2021-08-26 14:49:10|2821.31|2821.31|2820.92|2820.92|2821.48|2821.48|2820.92|2820.92|0
1629989360000|2021-08-26 14:49:20|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|2820.59|0
1629989370000|2021-08-26 14:49:30|2820.76|2820.76|2820.17|2820.17|2820.76|2820.76|2820.17|2820.17|0
1629989380000|2021-08-26 14:49:40|2820.18|2820.18|2820.43|2820.43|2820.43|2820.43|2820.18|2820.18|0
1629989390000|2021-08-26 14:49:50|2820.32|2820.32|2820.25|2820.25|2820.32|2820.32|2820.04|2820.04|0
1629989400000|2021-08-26 14:50:00|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|2820.72|0
1629989410000|2021-08-26 14:50:10|2820.61|2820.61|2819.96|2819.96|2820.68|2820.68|2819.96|2819.96|0
1629989420000|2021-08-26 14:50:20|2819.92|2819.92|2819.81|2819.81|2819.92|2819.92|2819.81|2819.81|0
1629989430000|2021-08-26 14:50:30|2819.47|2819.47|2818.81|2818.81|2819.47|2819.47|2818.81|2818.81|0
1629989440000|2021-08-26 14:50:40|2818.77|2818.77|2818.75|2818.75|2818.77|2818.77|2818.75|2818.75|0
1629989450000|2021-08-26 14:50:50|2818.84|2818.84|2818.3|2818.3|2819.18|2819.18|2818.3|2818.3|0
1629989460000|2021-08-26 14:51:00|2818.26|2818.26|2817.74|2817.74|2818.26|2818.26|2817.31|2817.31|0
1629989470000|2021-08-26 14:51:10|2817.85|2817.85|2817.82|2817.82|2817.85|2817.85|2817.82|2817.82|0
1629989480000|2021-08-26 14:51:20|2817.99|2817.99|2817.22|2817.22|2817.99|2817.99|2817.22|2817.22|0
1629989490000|2021-08-26 14:51:30|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|2817.05|0
1629989500000|2021-08-26 14:51:40|2816.99|2816.99|2817.58|2817.58|2817.58|2817.58|2816.96|2816.96|0
1629989510000|2021-08-26 14:51:50|2817.64|2817.64|2817.56|2817.56|2817.79|2817.79|2817.56|2817.56|0
1629989520000|2021-08-26 14:52:00|2817.52|2817.52|2817.04|2817.04|2817.52|2817.52|2817.04|2817.04|0
1629989530000|2021-08-26 14:52:10|2816.75|2816.75|2816.22|2816.22|2816.75|2816.75|2816.22|2816.22|0
1629989540000|2021-08-26 14:52:20|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|2816.34|0
1629989550000|2021-08-26 14:52:30|2816.51|2816.51|2816.47|2816.47|2816.51|2816.51|2816.47|2816.47|0
1629989560000|2021-08-26 14:52:40|2816.53|2816.53|2816.79|2816.79|2816.79|2816.79|2816.36|2816.36|0
1629989570000|2021-08-26 14:52:50|2816.75|2816.75|2816.47|2816.47|2816.75|2816.75|2816.47|2816.47|0
1629989580000|2021-08-26 14:53:00|2816.3|2816.3|2816.05|2816.05|2816.3|2816.3|2816.05|2816.05|0
1629989590000|2021-08-26 14:53:10|2816.16|2816.16|2816.05|2816.05|2816.22|2816.22|2816.05|2816.05|0
1629989600000|2021-08-26 14:53:20|2815.94|2815.94|2815.89|2815.89|2815.94|2815.94|2815.89|2815.89|0
1629989610000|2021-08-26 14:53:30|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|2815.83|0
1629989620000|2021-08-26 14:53:40|2815.89|2815.89|2815.85|2815.85|2815.89|2815.89|2815.85|2815.85|0
1629989630000|2021-08-26 14:53:50|2815.94|2815.94|2815.39|2815.39|2816|2816|2815.39|2815.39|0
1629989640000|2021-08-26 14:54:00|2815.16|2815.16|2814.79|2814.79|2815.16|2815.16|2814.79|2814.79|0
1629989650000|2021-08-26 14:54:10|2815.01|2815.01|2814.57|2814.57|2815.07|2815.07|2814.57|2814.57|0
1629989660000|2021-08-26 14:54:20|2814.61|2814.61|2814.61|2814.61|2814.67|2814.67|2814.61|2814.61|0
1629989670000|2021-08-26 14:54:30|2814.73|2814.73|2814.51|2814.51|2814.73|2814.73|2814.46|2814.46|0
1629989680000|2021-08-26 14:54:40|2814.84|2814.84|2814.89|2814.89|2814.9|2814.9|2814.84|2814.84|0
1629989690000|2021-08-26 14:54:50|2814.72|2814.72|2814.55|2814.55|2814.72|2814.72|2814.55|2814.55|0
1629989700000|2021-08-26 14:55:00|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|2814.47|0
1629989710000|2021-08-26 14:55:10|2814.58|2814.58|2815.07|2815.07|2815.07|2815.07|2814.58|2814.58|0
1629989720000|2021-08-26 14:55:20|2815.24|2815.24|2815|2815|2815.24|2815.24|2814.51|2814.51|0
1629989730000|2021-08-26 14:55:30|2814.98|2814.98|2815.15|2815.15|2815.15|2815.15|2814.98|2814.98|0
1629989740000|2021-08-26 14:55:40|2815.26|2815.26|2815.65|2815.65|2815.65|2815.65|2815.26|2815.26|0
1629989750000|2021-08-26 14:55:50|2815.54|2815.54|2816.05|2816.05|2816.05|2816.05|2815.54|2815.54|0
1629989760000|2021-08-26 14:56:00|2816.09|2816.09|2816.22|2816.22|2816.22|2816.22|2815.94|2815.94|0
1629989770000|2021-08-26 14:56:10|2816.24|2816.24|2815.84|2815.84|2816.24|2816.24|2815.79|2815.79|0
1629989780000|2021-08-26 14:56:20|2815.95|2815.95|2815.83|2815.83|2815.95|2815.95|2815.83|2815.83|0
1629989790000|2021-08-26 14:56:30|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|2816.28|0
1629989800000|2021-08-26 14:56:40|2816.24|2816.24|2816.13|2816.13|2816.41|2816.41|2816.13|2816.13|0
1629989810000|2021-08-26 14:56:50|2815.79|2815.79|2814.98|2814.98|2815.79|2815.79|2814.98|2814.98|0
1629989820000|2021-08-26 14:57:00|2814.96|2814.96|2815.19|2815.19|2815.19|2815.19|2814.21|2814.21|0
1629989830000|2021-08-26 14:57:10|2815.21|2815.21|2814.69|2814.69|2815.21|2815.21|2814.69|2814.69|0
1629989840000|2021-08-26 14:57:20|2814.61|2814.61|2814.66|2814.66|2814.66|2814.66|2814.61|2814.61|0
1629989850000|2021-08-26 14:57:30|2814.65|2814.65|2814.73|2814.73|2814.82|2814.82|2814.65|2814.65|0
1629989860000|2021-08-26 14:57:40|2815.18|2815.18|2814.73|2814.73|2815.18|2815.18|2814.73|2814.73|0
1629989870000|2021-08-26 14:57:50|2814.9|2814.9|2814.94|2814.94|2815.11|2815.11|2814.9|2814.9|0
1629989880000|2021-08-26 14:58:00|2814.98|2814.98|2814.73|2814.73|2814.98|2814.98|2814.73|2814.73|0
1629989890000|2021-08-26 14:58:10|2814.62|2814.62|2814.68|2814.68|2814.68|2814.68|2814.62|2814.62|0
1629989900000|2021-08-26 14:58:20|2814.51|2814.51|2814.62|2814.62|2814.62|2814.62|2814.18|2814.18|0
1629989910000|2021-08-26 14:58:30|2814.68|2814.68|2814.9|2814.9|2814.9|2814.9|2814.51|2814.51|0
1629989920000|2021-08-26 14:58:40|2815.07|2815.07|2815.15|2815.15|2815.27|2815.27|2815.07|2815.07|0
1629989930000|2021-08-26 14:58:50|2814.99|2814.99|2815.07|2815.07|2815.07|2815.07|2814.82|2814.82|0
1629989950000|2021-08-26 14:59:10|2815.4|2815.4|2814.48|2814.48|2815.4|2815.4|2814.48|2814.48|0
1629989960000|2021-08-26 14:59:20|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1629989970000|2021-08-26 14:59:30|2814.4|2814.4|2814.9|2814.9|2814.9|2814.9|2814.34|2814.34|0
1629989980000|2021-08-26 14:59:40|2814.81|2814.81|2815.13|2815.13|2815.13|2815.13|2814.81|2814.81|0
1629989990000|2021-08-26 14:59:50|2815.21|2815.21|2815.38|2815.38|2815.49|2815.49|2815.21|2815.21|0
1629990000000|2021-08-26 15:00:00|2815.33|2815.33|2814.77|2814.77|2815.33|2815.33|2814.46|2814.46|0
1629990010000|2021-08-26 15:00:10|2814.83|2814.83|2814.59|2814.59|2815.04|2815.04|2814.59|2814.59|0
1629990020000|2021-08-26 15:00:20|2814.7|2814.7|2814.53|2814.53|2814.82|2814.82|2814.48|2814.48|0
1629990030000|2021-08-26 15:00:30|2814.47|2814.47|2814.58|2814.58|2814.62|2814.62|2814.47|2814.47|0
1629990040000|2021-08-26 15:00:40|2814.53|2814.53|2814.43|2814.43|2814.53|2814.53|2814.31|2814.31|0
1629990050000|2021-08-26 15:00:50|2814.48|2814.48|2814.43|2814.43|2814.48|2814.48|2814.43|2814.43|0
1629990070000|2021-08-26 15:01:10|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|2814.54|0
1629990080000|2021-08-26 15:01:20|2814.6|2814.6|2814.66|2814.66|2814.72|2814.72|2814.6|2814.6|0
1629990090000|2021-08-26 15:01:30|2814.61|2814.61|2814.02|2814.02|2814.61|2814.61|2814.02|2814.02|0
1629990100000|2021-08-26 15:01:40|2814.07|2814.07|2814.13|2814.13|2814.13|2814.13|2814.07|2814.07|0
1629990110000|2021-08-26 15:01:50|2814.24|2814.24|2814.41|2814.41|2814.41|2814.41|2814.24|2814.24|0
1629990120000|2021-08-26 15:02:00|2814.52|2814.52|2814.43|2814.43|2814.52|2814.52|2814.24|2814.24|0
1629990130000|2021-08-26 15:02:10|2814.27|2814.27|2814.04|2814.04|2814.27|2814.27|2814.04|2814.04|0
1629990140000|2021-08-26 15:02:20|2814.02|2814.02|2813.69|2813.69|2814.02|2814.02|2813.69|2813.69|0
1629990150000|2021-08-26 15:02:30|2813.6|2813.6|2812.92|2812.92|2813.6|2813.6|2812.92|2812.92|0
1629990160000|2021-08-26 15:02:40|2812.9|2812.9|2813.4|2813.4|2813.4|2813.4|2812.81|2812.81|0
1629990170000|2021-08-26 15:02:50|2813.45|2813.45|2813.45|2813.45|2813.62|2813.62|2813.45|2813.45|0
1629990180000|2021-08-26 15:03:00|2813.4|2813.4|2812.96|2812.96|2813.4|2813.4|2812.96|2812.96|0
1629990190000|2021-08-26 15:03:10|2813.01|2813.01|2813.89|2813.89|2813.89|2813.89|2813.01|2813.01|0
1629990200000|2021-08-26 15:03:20|2813.91|2813.91|2814.68|2814.68|2814.68|2814.68|2813.91|2813.91|0
1629990210000|2021-08-26 15:03:30|2814.64|2814.64|2814.6|2814.6|2814.64|2814.64|2814.6|2814.6|0
1629990220000|2021-08-26 15:03:40|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1629990230000|2021-08-26 15:03:50|2814.6|2814.6|2814.56|2814.56|2814.6|2814.6|2814.56|2814.56|0
1629990240000|2021-08-26 15:04:00|2814.61|2814.61|2814.88|2814.88|2814.88|2814.88|2814.61|2814.61|0
1629990250000|2021-08-26 15:04:10|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|2814.92|0
1629990260000|2021-08-26 15:04:20|2814.81|2814.81|2814.89|2814.89|2814.89|2814.89|2814.81|2814.81|0
1629990270000|2021-08-26 15:04:30|2815|2815|2815|2815|2815|2815|2815|2815|0
1629990280000|2021-08-26 15:04:40|2814.67|2814.67|2814.34|2814.34|2814.67|2814.67|2814.34|2814.34|0
1629990290000|2021-08-26 15:04:50|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1629990300000|2021-08-26 15:05:00|2814.12|2814.12|2813.45|2813.45|2814.17|2814.17|2813.45|2813.45|0
1629990310000|2021-08-26 15:05:10|2813.5|2813.5|2813.52|2813.52|2813.52|2813.52|2813.46|2813.46|0
1629990320000|2021-08-26 15:05:20|2813.46|2813.46|2813|2813|2813.46|2813.46|2813|2813|0
1629990330000|2021-08-26 15:05:30|2812.95|2812.95|2812.89|2812.89|2812.95|2812.95|2812.83|2812.83|0
1629990340000|2021-08-26 15:05:40|2812.94|2812.94|2812.89|2812.89|2813.17|2813.17|2812.89|2812.89|0
1629990350000|2021-08-26 15:05:50|2812.84|2812.84|2812.52|2812.52|2812.84|2812.84|2812.52|2812.52|0
1629990360000|2021-08-26 15:06:00|2812.3|2812.3|2812.29|2812.29|2812.38|2812.38|2812.29|2812.29|0
1629990370000|2021-08-26 15:06:10|2812.12|2812.12|2811.78|2811.78|2812.14|2812.14|2811.78|2811.78|0
1629990380000|2021-08-26 15:06:20|2811.62|2811.62|2811.45|2811.45|2811.62|2811.62|2811.45|2811.45|0
1629990390000|2021-08-26 15:06:30|2811.48|2811.48|2811.44|2811.44|2811.65|2811.65|2811.44|2811.44|0
1629990400000|2021-08-26 15:06:40|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|2811.61|0
1629990410000|2021-08-26 15:06:50|2811.44|2811.44|2811.38|2811.38|2811.44|2811.44|2811.38|2811.38|0
1629990420000|2021-08-26 15:07:00|2811.33|2811.33|2811.22|2811.22|2811.33|2811.33|2811.22|2811.22|0
1629990430000|2021-08-26 15:07:10|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|0
1629990440000|2021-08-26 15:07:20|2811.19|2811.19|2811.41|2811.41|2811.41|2811.41|2811.19|2811.19|0
1629990450000|2021-08-26 15:07:30|2811.36|2811.36|2811.74|2811.74|2811.74|2811.74|2811.36|2811.36|0
1629990460000|2021-08-26 15:07:40|2811.66|2811.66|2811.74|2811.74|2811.74|2811.74|2811.66|2811.66|0
1629990470000|2021-08-26 15:07:50|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|2811.69|0
1629990480000|2021-08-26 15:08:00|2811.65|2811.65|2811.87|2811.87|2811.87|2811.87|2811.65|2811.65|0
1629990490000|2021-08-26 15:08:10|2811.95|2811.95|2812.34|2812.34|2812.57|2812.57|2811.95|2811.95|0
1629990500000|2021-08-26 15:08:20|2812.18|2812.18|2812.14|2812.14|2812.18|2812.18|2812.14|2812.14|0
1629990510000|2021-08-26 15:08:30|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|2812.19|0
1629990520000|2021-08-26 15:08:40|2812.41|2812.41|2812.59|2812.59|2812.59|2812.59|2812.41|2812.41|0
1629990530000|2021-08-26 15:08:50|2812.68|2812.68|2812.87|2812.87|2812.87|2812.87|2812.68|2812.68|0
1629990540000|2021-08-26 15:09:00|2812.93|2812.93|2813.28|2813.28|2813.3|2813.3|2812.93|2812.93|0
1629990550000|2021-08-26 15:09:10|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|2813.34|0
1629990560000|2021-08-26 15:09:20|2813.39|2813.39|2813.67|2813.67|2813.78|2813.78|2813.39|2813.39|0
1629990570000|2021-08-26 15:09:30|2813.62|2813.62|2813.13|2813.13|2813.62|2813.62|2813.13|2813.13|0
1629990580000|2021-08-26 15:09:40|2812.97|2812.97|2812.91|2812.91|2812.97|2812.97|2812.91|2812.91|0
1629990590000|2021-08-26 15:09:50|2812.97|2812.97|2812.93|2812.93|2812.97|2812.97|2812.93|2812.93|0
1629990600000|2021-08-26 15:10:00|2812.76|2812.76|2812.15|2812.15|2812.76|2812.76|2812.15|2812.15|0
1629990620000|2021-08-26 15:10:20|2812.2|2812.2|2812.31|2812.31|2812.31|2812.31|2812.2|2812.2|0
1629990630000|2021-08-26 15:10:30|2812.43|2812.43|2812.32|2812.32|2812.43|2812.43|2812.32|2812.32|0
1629990640000|2021-08-26 15:10:40|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1629990650000|2021-08-26 15:10:50|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|0
1629990660000|2021-08-26 15:11:00|2812.37|2812.37|2812.37|2812.37|2812.43|2812.43|2812.37|2812.37|0
1629990670000|2021-08-26 15:11:10|2812.7|2812.7|2812.87|2812.87|2812.87|2812.87|2812.7|2812.7|0
1629990690000|2021-08-26 15:11:30|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|2812.79|0
1629990700000|2021-08-26 15:11:40|2812.76|2812.76|2812.85|2812.85|2812.85|2812.85|2812.76|2812.76|0
1629990710000|2021-08-26 15:11:50|2813.01|2813.01|2813.39|2813.39|2813.39|2813.39|2813.01|2813.01|0
1629990720000|2021-08-26 15:12:00|2813.5|2813.5|2813.48|2813.48|2813.54|2813.54|2813.48|2813.48|0
1629990730000|2021-08-26 15:12:10|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|2813.6|0
1629990740000|2021-08-26 15:12:20|2813.84|2813.84|2814.22|2814.22|2814.28|2814.28|2813.84|2813.84|0
1629990760000|2021-08-26 15:12:40|2814.34|2814.34|2814.78|2814.78|2814.89|2814.89|2814.34|2814.34|0
1629990770000|2021-08-26 15:12:50|2814.95|2814.95|2815.01|2815.01|2815.01|2815.01|2814.95|2814.95|0
1629990780000|2021-08-26 15:13:00|2814.9|2814.9|2815.01|2815.01|2815.01|2815.01|2814.9|2814.9|0
1629990790000|2021-08-26 15:13:10|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|2815.06|0
1629990800000|2021-08-26 15:13:20|2815.56|2815.56|2815.48|2815.48|2815.67|2815.67|2815.45|2815.45|0
1629990810000|2021-08-26 15:13:30|2815.56|2815.56|2815.78|2815.78|2815.78|2815.78|2815.56|2815.56|0
1629990820000|2021-08-26 15:13:40|2815.84|2815.84|2816.44|2816.44|2816.44|2816.44|2815.84|2815.84|0
1629990830000|2021-08-26 15:13:50|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|2816.27|0
1629990840000|2021-08-26 15:14:00|2816.21|2816.21|2815.95|2815.95|2816.21|2816.21|2815.94|2815.94|0
1629990850000|2021-08-26 15:14:10|2815.79|2815.79|2815.12|2815.12|2815.79|2815.79|2815.12|2815.12|0
1629990860000|2021-08-26 15:14:20|2815.04|2815.04|2814.71|2814.71|2815.04|2815.04|2814.71|2814.71|0
1629990870000|2021-08-26 15:14:30|2814.69|2814.69|2814.67|2814.67|2814.69|2814.69|2814.67|2814.67|0
1629990880000|2021-08-26 15:14:40|2814.65|2814.65|2814.54|2814.54|2814.65|2814.65|2814.54|2814.54|0
1629990890000|2021-08-26 15:14:50|2814.59|2814.59|2814.24|2814.24|2814.59|2814.59|2814.24|2814.24|0
1629990900000|2021-08-26 15:15:00|2814.41|2814.41|2814.69|2814.69|2814.69|2814.69|2814.41|2814.41|0
1629990910000|2021-08-26 15:15:10|2814.75|2814.75|2815.54|2815.54|2815.63|2815.63|2814.75|2814.75|0
1629990920000|2021-08-26 15:15:20|2815.46|2815.46|2814.85|2814.85|2815.46|2815.46|2814.85|2814.85|0
1629990930000|2021-08-26 15:15:30|2815.07|2815.07|2815.07|2815.07|2815.07|2815.07|2815.07|2815.07|0
1629990960000|2021-08-26 15:16:00|2815.13|2815.13|2815.19|2815.19|2815.19|2815.19|2815.13|2815.13|0
1629990970000|2021-08-26 15:16:10|2815.23|2815.23|2815.31|2815.31|2815.31|2815.31|2815.23|2815.23|0
1629990980000|2021-08-26 15:16:20|2815.2|2815.2|2814.64|2814.64|2815.2|2815.2|2814.64|2814.64|0
1629990990000|2021-08-26 15:16:30|2814.59|2814.59|2814.53|2814.53|2814.64|2814.64|2814.53|2814.53|0
1629991000000|2021-08-26 15:16:40|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1629991010000|2021-08-26 15:16:50|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|2814.31|0
1629991020000|2021-08-26 15:17:00|2814.27|2814.27|2813.65|2813.65|2814.27|2814.27|2813.59|2813.59|0
1629991030000|2021-08-26 15:17:10|2813.6|2813.6|2813.37|2813.37|2813.64|2813.64|2813.37|2813.37|0
1629991040000|2021-08-26 15:17:20|2813.42|2813.42|2813.48|2813.48|2813.48|2813.48|2813.42|2813.42|0
1629991050000|2021-08-26 15:17:30|2813.42|2813.42|2813.52|2813.52|2813.52|2813.52|2813.31|2813.31|0
1629991060000|2021-08-26 15:17:40|2813.57|2813.57|2813.74|2813.74|2813.74|2813.74|2813.57|2813.57|0
1629991070000|2021-08-26 15:17:50|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1629991080000|2021-08-26 15:18:00|2813.63|2813.63|2813.85|2813.85|2814|2814|2813.63|2813.63|0
1629991090000|2021-08-26 15:18:10|2813.91|2813.91|2814.26|2814.26|2814.31|2814.31|2813.91|2813.91|0
1629991100000|2021-08-26 15:18:20|2814.43|2814.43|2814.57|2814.57|2814.7|2814.7|2814.43|2814.43|0
1629991110000|2021-08-26 15:18:30|2814.52|2814.52|2814.29|2814.29|2814.52|2814.52|2814.29|2814.29|0
1629991120000|2021-08-26 15:18:40|2814.07|2814.07|2813.89|2813.89|2814.07|2814.07|2813.89|2813.89|0
1629991130000|2021-08-26 15:18:50|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1629991140000|2021-08-26 15:19:00|2813.78|2813.78|2813.78|2813.78|2813.83|2813.83|2813.78|2813.78|0
1629991150000|2021-08-26 15:19:10|2813.83|2813.83|2813.82|2813.82|2813.83|2813.83|2813.78|2813.78|0
1629991160000|2021-08-26 15:19:20|2813.93|2813.93|2814.04|2814.04|2814.04|2814.04|2813.93|2813.93|0
1629991170000|2021-08-26 15:19:30|2814.02|2814.02|2814.36|2814.36|2814.36|2814.36|2814.02|2814.02|0
1629991180000|2021-08-26 15:19:40|2814.3|2814.3|2814.41|2814.41|2814.41|2814.41|2814.13|2814.13|0
1629991190000|2021-08-26 15:19:50|2814.24|2814.24|2814.11|2814.11|2814.24|2814.24|2814.11|2814.11|0
1629991200000|2021-08-26 15:20:00|2814.27|2814.27|2814.57|2814.57|2814.57|2814.57|2814.27|2814.27|0
1629991210000|2021-08-26 15:20:10|2815.07|2815.07|2815.37|2815.37|2815.37|2815.37|2815.07|2815.07|0
1629991220000|2021-08-26 15:20:20|2815.33|2815.33|2815.34|2815.34|2815.34|2815.34|2815.31|2815.31|0
1629991230000|2021-08-26 15:20:30|2815.4|2815.4|2816.01|2816.01|2816.23|2816.23|2815.4|2815.4|0
1629991240000|2021-08-26 15:20:40|2816.06|2816.06|2816.53|2816.53|2816.53|2816.53|2816.01|2816.01|0
1629991250000|2021-08-26 15:20:50|2816.61|2816.61|2817.56|2817.56|2817.56|2817.56|2816.61|2816.61|0
1629991260000|2021-08-26 15:21:00|2817.45|2817.45|2818.11|2818.11|2818.28|2818.28|2817.41|2817.41|0
1629991270000|2021-08-26 15:21:10|2818.06|2818.06|2818.51|2818.51|2818.51|2818.51|2818.06|2818.06|0
1629991280000|2021-08-26 15:21:20|2818.68|2818.68|2819.07|2819.07|2819.27|2819.27|2818.68|2818.68|0
1629991290000|2021-08-26 15:21:30|2818.84|2818.84|2818.62|2818.62|2818.84|2818.84|2818.51|2818.51|0
1629991300000|2021-08-26 15:21:40|2818.95|2818.95|2819.15|2819.15|2819.15|2819.15|2818.95|2818.95|0
1629991310000|2021-08-26 15:21:50|2819.1|2819.1|2819.42|2819.42|2819.59|2819.59|2819.1|2819.1|0
1629991320000|2021-08-26 15:22:00|2819.45|2819.45|2819.28|2819.28|2819.5|2819.5|2819.28|2819.28|0
1629991350000|2021-08-26 15:22:30|2819.45|2819.45|2819.58|2819.58|2819.6|2819.6|2819.45|2819.45|0
1629991360000|2021-08-26 15:22:40|2819.41|2819.41|2819.8|2819.8|2819.91|2819.91|2819.41|2819.41|0
1629991370000|2021-08-26 15:22:50|2819.63|2819.63|2819.6|2819.6|2819.63|2819.63|2819.6|2819.6|0
1629991380000|2021-08-26 15:23:00|2819.55|2819.55|2819.56|2819.56|2819.56|2819.56|2819.45|2819.45|0
1629991390000|2021-08-26 15:23:10|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|2819.45|0
1629991400000|2021-08-26 15:23:20|2819.17|2819.17|2818.9|2818.9|2819.17|2819.17|2818.9|2818.9|0
1629991410000|2021-08-26 15:23:30|2819.07|2819.07|2819.28|2819.28|2819.28|2819.28|2819.07|2819.07|0
1629991430000|2021-08-26 15:23:50|2819.45|2819.45|2819.28|2819.28|2819.5|2819.5|2819.28|2819.28|0
1629991440000|2021-08-26 15:24:00|2819.17|2819.17|2819|2819|2819.17|2819.17|2819|2819|0
1629991450000|2021-08-26 15:24:10|2818.67|2818.67|2818.61|2818.61|2818.67|2818.67|2818.61|2818.61|0
1629991460000|2021-08-26 15:24:20|2818.57|2818.57|2818.18|2818.18|2818.57|2818.57|2818.18|2818.18|0
1629991470000|2021-08-26 15:24:30|2818.01|2818.01|2817.89|2817.89|2818.07|2818.07|2817.89|2817.89|0
1629991480000|2021-08-26 15:24:40|2817.86|2817.86|2817.75|2817.75|2817.86|2817.86|2817.75|2817.75|0
1629991490000|2021-08-26 15:24:50|2817.59|2817.59|2817.64|2817.64|2817.75|2817.75|2817.59|2817.59|0
1629991500000|2021-08-26 15:25:00|2817.69|2817.69|2817.47|2817.47|2817.69|2817.69|2817.47|2817.47|0
1629991510000|2021-08-26 15:25:10|2817.8|2817.8|2817.55|2817.55|2817.8|2817.8|2817.55|2817.55|0
1629991520000|2021-08-26 15:25:20|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|2817.21|0
1629991530000|2021-08-26 15:25:30|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|2817.1|0
1629991540000|2021-08-26 15:25:40|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|2816.64|0
1629991550000|2021-08-26 15:25:50|2816.48|2816.48|2816|2816|2816.48|2816.48|2816|2816|0
1629991560000|2021-08-26 15:26:00|2816.05|2816.05|2816.6|2816.6|2816.6|2816.6|2816.05|2816.05|0
1629991570000|2021-08-26 15:26:10|2816.65|2816.65|2817.07|2817.07|2817.07|2817.07|2816.65|2816.65|0
1629991580000|2021-08-26 15:26:20|2817.01|2817.01|2816.65|2816.65|2817.01|2817.01|2816.65|2816.65|0
1629991600000|2021-08-26 15:26:40|2816.81|2816.81|2816.87|2816.87|2816.87|2816.87|2816.81|2816.81|0
1629991610000|2021-08-26 15:26:50|2816.98|2816.98|2816.98|2816.98|2816.98|2816.98|2816.93|2816.93|0
1629991620000|2021-08-26 15:27:00|2817.15|2817.15|2817.41|2817.41|2817.41|2817.41|2817.15|2817.15|0
1629991630000|2021-08-26 15:27:10|2817.3|2817.3|2817.3|2817.3|2817.3|2817.3|2816.91|2816.91|0
1629991640000|2021-08-26 15:27:20|2817.14|2817.14|2817.28|2817.28|2817.28|2817.28|2817.12|2817.12|0
1629991650000|2021-08-26 15:27:30|2817.23|2817.23|2817.11|2817.11|2817.23|2817.23|2817|2817|0
1629991660000|2021-08-26 15:27:40|2817.03|2817.03|2816.92|2816.92|2817.03|2817.03|2816.8|2816.8|0
1629991670000|2021-08-26 15:27:50|2816.89|2816.89|2816.38|2816.38|2816.89|2816.89|2816.38|2816.38|0
1629991680000|2021-08-26 15:28:00|2816.46|2816.46|2816.15|2816.15|2816.46|2816.46|2816.15|2816.15|0
1629991690000|2021-08-26 15:28:10|2815.98|2815.98|2815.76|2815.76|2815.98|2815.98|2815.76|2815.76|0
1629991700000|2021-08-26 15:28:20|2815.93|2815.93|2816.1|2816.1|2816.1|2816.1|2815.93|2815.93|0
1629991710000|2021-08-26 15:28:30|2816.27|2816.27|2816.21|2816.21|2816.32|2816.32|2816.21|2816.21|0
1629991720000|2021-08-26 15:28:40|2816.25|2816.25|2816.42|2816.42|2816.48|2816.48|2816.25|2816.25|0
1629991730000|2021-08-26 15:28:50|2816.37|2816.37|2816.31|2816.31|2816.37|2816.37|2816.26|2816.26|0
1629991740000|2021-08-26 15:29:00|2816.37|2816.37|2816.48|2816.48|2816.48|2816.48|2815.98|2815.98|0
1629991750000|2021-08-26 15:29:10|2816.64|2816.64|2817.35|2817.35|2817.35|2817.35|2816.42|2816.42|0
1629991760000|2021-08-26 15:29:20|2817.18|2817.18|2817.46|2817.46|2817.79|2817.79|2817.18|2817.18|0
1629991770000|2021-08-26 15:29:30|2817.52|2817.52|2817.24|2817.24|2817.53|2817.53|2817.2|2817.2|0
1629991780000|2021-08-26 15:29:40|2817.13|2817.13|2817.11|2817.11|2817.25|2817.25|2816.94|2816.94|0
1629991790000|2021-08-26 15:29:50|2817.1|2817.1|2816.94|2816.94|2817.82|2817.82|2816.94|2816.94|0
1630048500000|2021-08-27 07:15:00|2803.84|2803.84|2803.79|2803.79|2803.84|2803.84|2803.67|2803.67|0
1630048510000|2021-08-27 07:15:10|2803.96|2803.96|2804.31|2804.31|2804.31|2804.31|2803.96|2803.96|0
1630048520000|2021-08-27 07:15:20|2804.64|2804.64|2804.64|2804.64|2804.8|2804.8|2804.64|2804.64|0
1630048530000|2021-08-27 07:15:30|2804.75|2804.75|2803.05|2803.05|2804.84|2804.84|2803.05|2803.05|0
1630048540000|2021-08-27 07:15:40|2803.07|2803.07|2803.11|2803.11|2803.11|2803.11|2803.07|2803.07|0
1630048550000|2021-08-27 07:15:50|2802.94|2802.94|2803.89|2803.89|2803.89|2803.89|2802.94|2802.94|0
1630048560000|2021-08-27 07:16:00|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1630048570000|2021-08-27 07:16:10|2803.65|2803.65|2803.71|2803.71|2803.71|2803.71|2803.19|2803.19|0
1630048590000|2021-08-27 07:16:30|2803.79|2803.79|2804.29|2804.29|2804.29|2804.29|2803.79|2803.79|0
1630048600000|2021-08-27 07:16:40|2804.52|2804.52|2805.02|2805.02|2805.02|2805.02|2804.52|2804.52|0
1630048610000|2021-08-27 07:16:50|2804.7|2804.7|2804.57|2804.57|2804.7|2804.7|2804.49|2804.49|0
1630048620000|2021-08-27 07:17:00|2804.37|2804.37|2804.28|2804.28|2804.37|2804.37|2804.28|2804.28|0
1630048630000|2021-08-27 07:17:10|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|2804.23|0
1630048670000|2021-08-27 07:17:50|2803.23|2803.23|2801.78|2801.78|2803.23|2803.23|2801.78|2801.78|0
1630048690000|2021-08-27 07:18:10|2801.95|2801.95|2801.87|2801.87|2801.95|2801.95|2801.87|2801.87|0
1630048710000|2021-08-27 07:18:30|2802.09|2802.09|2801.43|2801.43|2802.09|2802.09|2801.2|2801.2|0
1630048720000|2021-08-27 07:18:40|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|0
1630048730000|2021-08-27 07:18:50|2801.57|2801.57|2802.32|2802.32|2802.32|2802.32|2801.57|2801.57|0
1630048740000|2021-08-27 07:19:00|2802.35|2802.35|2802.07|2802.07|2802.35|2802.35|2802.07|2802.07|0
1630048750000|2021-08-27 07:19:10|2802.03|2802.03|2801.95|2801.95|2802.03|2802.03|2801.95|2801.95|0
1630048760000|2021-08-27 07:19:20|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1630048770000|2021-08-27 07:19:30|2802.25|2802.25|2801.97|2801.97|2802.25|2802.25|2801.69|2801.69|0
1630048780000|2021-08-27 07:19:40|2802.3|2802.3|2802.59|2802.59|2802.65|2802.65|2802.3|2802.3|0
1630048790000|2021-08-27 07:19:50|2802.53|2802.53|2802.62|2802.62|2802.62|2802.62|2802.53|2802.53|0
1630048800000|2021-08-27 07:20:00|2802.74|2802.74|2802.65|2802.65|2802.82|2802.82|2802.65|2802.65|0
1630048810000|2021-08-27 07:20:10|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.18|2803.18|0
1630048820000|2021-08-27 07:20:20|2803.45|2803.45|2802.29|2802.29|2803.45|2803.45|2802.29|2802.29|0
1630048830000|2021-08-27 07:20:30|2802.23|2802.23|2801.79|2801.79|2802.23|2802.23|2801.79|2801.79|0
1630048840000|2021-08-27 07:20:40|2801.83|2801.83|2801.86|2801.86|2801.86|2801.86|2801.83|2801.83|0
1630048850000|2021-08-27 07:20:50|2801.81|2801.81|2801.77|2801.77|2801.81|2801.81|2801.77|2801.77|0
1630048870000|2021-08-27 07:21:10|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|2801.81|0
1630048880000|2021-08-27 07:21:20|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|2801.9|0
1630048890000|2021-08-27 07:21:30|2802.02|2802.02|2802.06|2802.06|2802.06|2802.06|2802.02|2802.02|0
1630048900000|2021-08-27 07:21:40|2802.02|2802.02|2803.18|2803.18|2803.18|2803.18|2802.02|2802.02|0
1630048910000|2021-08-27 07:21:50|2803.24|2803.24|2802.69|2802.69|2803.24|2803.24|2802.69|2802.69|0
1630048920000|2021-08-27 07:22:00|2802.52|2802.52|2802.44|2802.44|2802.52|2802.52|2802.44|2802.44|0
1630048930000|2021-08-27 07:22:10|2802.34|2802.34|2802.5|2802.5|2802.5|2802.5|2801.71|2801.71|0
1630048950000|2021-08-27 07:22:30|2802.33|2802.33|2802.04|2802.04|2802.33|2802.33|2801.71|2801.71|0
1630048960000|2021-08-27 07:22:40|2802.59|2802.59|2802.59|2802.59|2802.68|2802.68|2802.59|2802.59|0
1630048970000|2021-08-27 07:22:50|2802.26|2802.26|2802.37|2802.37|2803.26|2803.26|2802.26|2802.26|0
1630048980000|2021-08-27 07:23:00|2802.04|2802.04|2801.98|2801.98|2802.04|2802.04|2801.98|2801.98|0
1630049010000|2021-08-27 07:23:30|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1630049030000|2021-08-27 07:23:50|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|2802.35|0
1630049040000|2021-08-27 07:24:00|2802.02|2802.02|2802.18|2802.18|2802.18|2802.18|2801.85|2801.85|0
1630049070000|2021-08-27 07:24:30|2802.53|2802.53|2802.58|2802.58|2802.64|2802.64|2802.53|2802.53|0
1630049080000|2021-08-27 07:24:40|2802.81|2802.81|2803.54|2803.54|2803.59|2803.59|2802.81|2802.81|0
1630049090000|2021-08-27 07:24:50|2803.38|2803.38|2803.32|2803.32|2803.38|2803.38|2803.32|2803.32|0
1630049110000|2021-08-27 07:25:10|2803.4|2803.4|2804.32|2804.32|2804.61|2804.61|2803.4|2803.4|0
1630049120000|2021-08-27 07:25:20|2804.44|2804.44|2804.26|2804.26|2804.44|2804.44|2804.26|2804.26|0
1630049130000|2021-08-27 07:25:30|2804.22|2804.22|2803.88|2803.88|2804.22|2804.22|2803.88|2803.88|0
1630049140000|2021-08-27 07:25:40|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|2804.38|0
1630049150000|2021-08-27 07:25:50|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|2804.54|0
1630049160000|2021-08-27 07:26:00|2804.38|2804.38|2804.94|2804.94|2804.94|2804.94|2804.05|2804.05|0
1630049170000|2021-08-27 07:26:10|2805.33|2805.33|2805.43|2805.43|2805.73|2805.73|2805.33|2805.33|0
1630049180000|2021-08-27 07:26:20|2805.76|2805.76|2806.09|2806.09|2806.2|2806.2|2805.76|2805.76|0
1630049190000|2021-08-27 07:26:30|2806.17|2806.17|2806.01|2806.01|2806.17|2806.17|2806.01|2806.01|0
1630049200000|2021-08-27 07:26:40|2805.89|2805.89|2805.61|2805.61|2805.89|2805.89|2805.61|2805.61|0
1630049210000|2021-08-27 07:26:50|2805.44|2805.44|2805.56|2805.56|2805.56|2805.56|2805.28|2805.28|0
1630049220000|2021-08-27 07:27:00|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|0
1630049230000|2021-08-27 07:27:10|2804.96|2804.96|2804.58|2804.58|2804.96|2804.96|2804.58|2804.58|0
1630049240000|2021-08-27 07:27:20|2804.75|2804.75|2804.2|2804.2|2804.75|2804.75|2804.2|2804.2|0
1630049250000|2021-08-27 07:27:30|2804.42|2804.42|2804.5|2804.5|2804.5|2804.5|2804.42|2804.42|0
1630049260000|2021-08-27 07:27:40|2804.34|2804.34|2804.67|2804.67|2804.67|2804.67|2804.34|2804.34|0
1630049280000|2021-08-27 07:28:00|2804.59|2804.59|2804.25|2804.25|2804.67|2804.67|2804.25|2804.25|0
1630049290000|2021-08-27 07:28:10|2804.33|2804.33|2804.74|2804.74|2804.74|2804.74|2804.33|2804.33|0
1630049300000|2021-08-27 07:28:20|2804.8|2804.8|2805.34|2805.34|2805.34|2805.34|2804.8|2804.8|0
1630049310000|2021-08-27 07:28:30|2805.01|2805.01|2804.68|2804.68|2805.01|2805.01|2804.68|2804.68|0
1630049320000|2021-08-27 07:28:40|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|2804.84|0
1630049330000|2021-08-27 07:28:50|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|2805.35|0
1630049340000|2021-08-27 07:29:00|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|2805.43|0
1630049350000|2021-08-27 07:29:10|2805.53|2805.53|2805.51|2805.51|2805.55|2805.55|2805.49|2805.49|0
1630049360000|2021-08-27 07:29:20|2805.46|2805.46|2805.82|2805.82|2805.82|2805.82|2805.46|2805.46|0
1630049370000|2021-08-27 07:29:30|2805.91|2805.91|2806.59|2806.59|2806.59|2806.59|2805.91|2805.91|0
1630049380000|2021-08-27 07:29:40|2806.82|2806.82|2806.86|2806.86|2807.03|2807.03|2806.82|2806.82|0
1630049390000|2021-08-27 07:29:50|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|0
1630049400000|2021-08-27 07:30:00|2807.38|2807.38|2807.3|2807.3|2807.42|2807.42|2807.3|2807.3|0
1630049410000|2021-08-27 07:30:10|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|2807.25|0
1630049420000|2021-08-27 07:30:20|2807.41|2807.41|2807.42|2807.42|2807.42|2807.42|2807.41|2807.41|0
1630049440000|2021-08-27 07:30:40|2807.43|2807.43|2807.59|2807.59|2807.59|2807.59|2807.43|2807.43|0
1630049450000|2021-08-27 07:30:50|2807.43|2807.43|2807.37|2807.37|2807.43|2807.43|2807.37|2807.37|0
1630049460000|2021-08-27 07:31:00|2807.29|2807.29|2807.21|2807.21|2807.29|2807.29|2807.12|2807.12|0
1630049490000|2021-08-27 07:31:30|2807.25|2807.25|2807.41|2807.41|2807.75|2807.75|2807.25|2807.25|0
1630049500000|2021-08-27 07:31:40|2807.37|2807.37|2807.26|2807.26|2807.37|2807.37|2807.26|2807.26|0
1630049510000|2021-08-27 07:31:50|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|0
1630049520000|2021-08-27 07:32:00|2807.1|2807.1|2807.04|2807.04|2807.13|2807.13|2807.02|2807.02|0
1630049530000|2021-08-27 07:32:10|2806.92|2806.92|2806.98|2806.98|2806.98|2806.98|2806.92|2806.92|0
1630049540000|2021-08-27 07:32:20|2807.09|2807.09|2806.98|2806.98|2807.09|2807.09|2806.98|2806.98|0
1630049550000|2021-08-27 07:32:30|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|0
1630049560000|2021-08-27 07:32:40|2806.98|2806.98|2807.97|2807.97|2807.97|2807.97|2806.98|2806.98|0
1630049570000|2021-08-27 07:32:50|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|2808.52|0
1630049580000|2021-08-27 07:33:00|2808.5|2808.5|2809.12|2809.12|2809.12|2809.12|2808.5|2808.5|0
1630049590000|2021-08-27 07:33:10|2809.25|2809.25|2809.17|2809.17|2809.42|2809.42|2809.14|2809.14|0
1630049600000|2021-08-27 07:33:20|2808.94|2808.94|2808.79|2808.79|2808.94|2808.94|2808.79|2808.79|0
1630049610000|2021-08-27 07:33:30|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|2809.02|0
1630049620000|2021-08-27 07:33:40|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|2808.85|0
1630049630000|2021-08-27 07:33:50|2808.79|2808.79|2808.74|2808.74|2808.79|2808.79|2808.74|2808.74|0
1630049640000|2021-08-27 07:34:00|2808.85|2808.85|2809.34|2809.34|2809.34|2809.34|2808.85|2808.85|0
1630049650000|2021-08-27 07:34:10|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|2809.18|0
1630049670000|2021-08-27 07:34:30|2809.39|2809.39|2809.56|2809.56|2809.56|2809.56|2809.39|2809.39|0
1630049690000|2021-08-27 07:34:50|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|2809.67|0
1630049720000|2021-08-27 07:35:20|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|0
1630049750000|2021-08-27 07:35:50|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|2809.59|0
1630049760000|2021-08-27 07:36:00|2809.75|2809.75|2809.58|2809.58|2809.75|2809.75|2809.58|2809.58|0
1630049790000|2021-08-27 07:36:30|2809.75|2809.75|2808.92|2808.92|2809.75|2809.75|2808.88|2808.88|0
1630049800000|2021-08-27 07:36:40|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|2809.03|0
1630049810000|2021-08-27 07:36:50|2808.95|2808.95|2809.25|2809.25|2809.25|2809.25|2808.95|2808.95|0
1630049830000|2021-08-27 07:37:10|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|0
1630049850000|2021-08-27 07:37:30|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|0
1630049860000|2021-08-27 07:37:40|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|2808.86|0
1630049870000|2021-08-27 07:37:50|2808.94|2808.94|2809.03|2809.03|2809.03|2809.03|2808.94|2808.94|0
1630049890000|2021-08-27 07:38:10|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|2809.52|0
1630049900000|2021-08-27 07:38:20|2809.47|2809.47|2809.57|2809.57|2809.62|2809.62|2809.47|2809.47|0
1630049910000|2021-08-27 07:38:30|2809.46|2809.46|2809.25|2809.25|2809.46|2809.46|2809.25|2809.25|0
1630049930000|2021-08-27 07:38:50|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|2808.92|0
1630049940000|2021-08-27 07:39:00|2808.75|2808.75|2807.61|2807.61|2808.81|2808.81|2807.61|2807.61|0
1630049950000|2021-08-27 07:39:10|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|2807.53|0
1630049960000|2021-08-27 07:39:20|2807.41|2807.41|2807.08|2807.08|2807.41|2807.41|2807.08|2807.08|0
1630049990000|2021-08-27 07:39:50|2806.92|2806.92|2806.88|2806.88|2806.92|2806.92|2806.82|2806.82|0
1630050000000|2021-08-27 07:40:00|2806.99|2806.99|2807.25|2807.25|2807.25|2807.25|2806.99|2806.99|0
1630050010000|2021-08-27 07:40:10|2807.47|2807.47|2807.25|2807.25|2807.47|2807.47|2807.25|2807.25|0
1630050020000|2021-08-27 07:40:20|2807.08|2807.08|2807.16|2807.16|2807.25|2807.25|2807.08|2807.08|0
1630050030000|2021-08-27 07:40:30|2807|2807|2806.6|2806.6|2807|2807|2806.55|2806.55|0
1630050040000|2021-08-27 07:40:40|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1630050050000|2021-08-27 07:40:50|2806.71|2806.71|2806.37|2806.37|2806.71|2806.71|2806.37|2806.37|0
1630050060000|2021-08-27 07:41:00|2806.29|2806.29|2806.25|2806.25|2806.29|2806.29|2806.25|2806.25|0
1630050070000|2021-08-27 07:41:10|2806.19|2806.19|2806.57|2806.57|2806.57|2806.57|2806.19|2806.19|0
1630050080000|2021-08-27 07:41:20|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|2806.63|0
1630050090000|2021-08-27 07:41:30|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|2806.3|0
1630050100000|2021-08-27 07:41:40|2806.14|2806.14|2805.81|2805.81|2806.14|2806.14|2805.81|2805.81|0
1630050120000|2021-08-27 07:42:00|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|2805.76|0
1630050130000|2021-08-27 07:42:10|2805.81|2805.81|2806.52|2806.52|2806.52|2806.52|2805.81|2805.81|0
1630050140000|2021-08-27 07:42:20|2806.57|2806.57|2806.69|2806.69|2806.69|2806.69|2806.57|2806.57|0
1630050160000|2021-08-27 07:42:40|2806.93|2806.93|2807.92|2807.92|2807.92|2807.92|2806.93|2806.93|0
1630050170000|2021-08-27 07:42:50|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|2807.98|0
1630050180000|2021-08-27 07:43:00|2808.02|2808.02|2807.96|2807.96|2808.02|2808.02|2807.96|2807.96|0
1630050200000|2021-08-27 07:43:20|2808.02|2808.02|2807.96|2807.96|2808.02|2808.02|2807.96|2807.96|0
1630050210000|2021-08-27 07:43:30|2807.8|2807.8|2807.63|2807.63|2807.8|2807.8|2807.63|2807.63|0
1630050220000|2021-08-27 07:43:40|2807.69|2807.69|2807.52|2807.52|2807.69|2807.69|2807.52|2807.52|0
1630050250000|2021-08-27 07:44:10|2807.54|2807.54|2807.05|2807.05|2807.54|2807.54|2807.05|2807.05|0
1630050260000|2021-08-27 07:44:20|2806.94|2806.94|2806.88|2806.88|2806.94|2806.94|2806.88|2806.88|0
1630050270000|2021-08-27 07:44:30|2806.72|2806.72|2806.88|2806.88|2806.88|2806.88|2806.72|2806.72|0
1630050290000|2021-08-27 07:44:50|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|2806.72|0
1630050300000|2021-08-27 07:45:00|2806.88|2806.88|2806.92|2806.92|2806.94|2806.94|2806.88|2806.88|0
1630050310000|2021-08-27 07:45:10|2806.88|2806.88|2806.39|2806.39|2806.88|2806.88|2806.34|2806.34|0
1630050320000|2021-08-27 07:45:20|2806.37|2806.37|2805.66|2805.66|2806.38|2806.38|2805.66|2805.66|0
1630050330000|2021-08-27 07:45:30|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|2805.82|0
1630050340000|2021-08-27 07:45:40|2805.66|2805.66|2805.99|2805.99|2805.99|2805.99|2805.66|2805.66|0
1630050350000|2021-08-27 07:45:50|2805.93|2805.93|2805.89|2805.89|2805.93|2805.93|2805.89|2805.89|0
1630050360000|2021-08-27 07:46:00|2805.95|2805.95|2806.15|2806.15|2806.15|2806.15|2805.95|2805.95|0
1630050370000|2021-08-27 07:46:10|2806.1|2806.1|2805.56|2805.56|2806.1|2806.1|2805.56|2805.56|0
1630050380000|2021-08-27 07:46:20|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|2805.51|0
1630050390000|2021-08-27 07:46:30|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|2805.4|0
1630050410000|2021-08-27 07:46:50|2805.51|2805.51|2805.59|2805.59|2805.59|2805.59|2805.51|2805.51|0
1630050420000|2021-08-27 07:47:00|2805.64|2805.64|2805.68|2805.68|2805.68|2805.68|2805.64|2805.64|0
1630050430000|2021-08-27 07:47:10|2805.85|2805.85|2806.73|2806.73|2806.78|2806.78|2805.85|2805.85|0
1630050460000|2021-08-27 07:47:40|2806.56|2806.56|2806.55|2806.55|2806.56|2806.56|2806.55|2806.55|0
1630050470000|2021-08-27 07:47:50|2807.14|2807.14|2807.43|2807.43|2807.59|2807.59|2807.14|2807.14|0
1630050480000|2021-08-27 07:48:00|2807.39|2807.39|2807.44|2807.44|2807.44|2807.44|2807.39|2807.39|0
1630050500000|2021-08-27 07:48:20|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|2807.66|0
1630050510000|2021-08-27 07:48:30|2807.61|2807.61|2807.66|2807.66|2807.66|2807.66|2807.61|2807.61|0
1630050540000|2021-08-27 07:49:00|2807.83|2807.83|2807.37|2807.37|2807.83|2807.83|2807.37|2807.37|0
1630050550000|2021-08-27 07:49:10|2807.42|2807.42|2807.53|2807.53|2807.53|2807.53|2807.42|2807.42|0
1630050560000|2021-08-27 07:49:20|2807.54|2807.54|2807.31|2807.31|2807.54|2807.54|2807.31|2807.31|0
1630050570000|2021-08-27 07:49:30|2807.54|2807.54|2807.6|2807.6|2807.6|2807.6|2807.54|2807.54|0
1630050580000|2021-08-27 07:49:40|2807.49|2807.49|2807.66|2807.66|2807.66|2807.66|2807.49|2807.49|0
1630050590000|2021-08-27 07:49:50|2807.6|2807.6|2808.14|2808.14|2808.14|2808.14|2807.37|2807.37|0
1630050600000|2021-08-27 07:50:00|2808.3|2808.3|2808.2|2808.2|2808.3|2808.3|2808.2|2808.2|0
1630050610000|2021-08-27 07:50:10|2808.15|2808.15|2807.81|2807.81|2808.15|2808.15|2807.81|2807.81|0
1630050620000|2021-08-27 07:50:20|2807.48|2807.48|2807.44|2807.44|2807.48|2807.48|2807.44|2807.44|0
1630050630000|2021-08-27 07:50:30|2807.21|2807.21|2807.44|2807.44|2807.44|2807.44|2807.21|2807.21|0
1630050640000|2021-08-27 07:50:40|2807.11|2807.11|2807.28|2807.28|2807.28|2807.28|2807.11|2807.11|0
1630050650000|2021-08-27 07:50:50|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|0
1630050660000|2021-08-27 07:51:00|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|2807.43|0
1630050670000|2021-08-27 07:51:10|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|2807.39|0
1630050680000|2021-08-27 07:51:20|2807.28|2807.28|2806.93|2806.93|2807.28|2807.28|2806.93|2806.93|0
1630050690000|2021-08-27 07:51:30|2806.87|2806.87|2806.62|2806.62|2806.87|2806.87|2806.62|2806.62|0
1630050700000|2021-08-27 07:51:40|2806.67|2806.67|2806.77|2806.77|2806.77|2806.77|2806.61|2806.61|0
1630050710000|2021-08-27 07:51:50|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|0
1630050720000|2021-08-27 07:52:00|2806.77|2806.77|2807.11|2807.11|2807.11|2807.11|2806.77|2806.77|0
1630050730000|2021-08-27 07:52:10|2806.94|2806.94|2807.05|2807.05|2807.05|2807.05|2806.94|2806.94|0
1630050740000|2021-08-27 07:52:20|2807.14|2807.14|2807.63|2807.63|2807.63|2807.63|2807.14|2807.14|0
1630050750000|2021-08-27 07:52:30|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|2807.72|0
1630050760000|2021-08-27 07:52:40|2808|2808|2808|2808|2808|2808|2808|2808|0
1630050770000|2021-08-27 07:52:50|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|2807.99|0
1630050780000|2021-08-27 07:53:00|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|2808.08|0
1630050790000|2021-08-27 07:53:10|2808.04|2808.04|2807.75|2807.75|2808.04|2808.04|2807.75|2807.75|0
1630050810000|2021-08-27 07:53:30|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|2807.08|0
1630050820000|2021-08-27 07:53:40|2807.25|2807.25|2807.71|2807.71|2807.71|2807.71|2807.25|2807.25|0
1630050830000|2021-08-27 07:53:50|2807.82|2807.82|2808.03|2808.03|2808.03|2808.03|2807.82|2807.82|0
1630050840000|2021-08-27 07:54:00|2807.86|2807.86|2807.18|2807.18|2807.86|2807.86|2807.18|2807.18|0
1630050860000|2021-08-27 07:54:20|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|0
1630050870000|2021-08-27 07:54:30|2806.96|2806.96|2806.81|2806.81|2807.13|2807.13|2806.81|2806.81|0
1630050880000|2021-08-27 07:54:40|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1630050890000|2021-08-27 07:54:50|2806.58|2806.58|2806.36|2806.36|2806.58|2806.58|2806.36|2806.36|0
1630050900000|2021-08-27 07:55:00|2806.19|2806.19|2806.15|2806.15|2806.19|2806.19|2806.14|2806.14|0
1630050910000|2021-08-27 07:55:10|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|2806.26|0
1630050920000|2021-08-27 07:55:20|2806.43|2806.43|2806.6|2806.6|2806.6|2806.6|2806.43|2806.43|0
1630050930000|2021-08-27 07:55:30|2806.76|2806.76|2806.65|2806.65|2807.05|2807.05|2806.65|2806.65|0
1630050950000|2021-08-27 07:55:50|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1630050960000|2021-08-27 07:56:00|2806.75|2806.75|2806.87|2806.87|2806.87|2806.87|2806.75|2806.75|0
1630050980000|2021-08-27 07:56:20|2806.95|2806.95|2807.07|2807.07|2807.07|2807.07|2806.91|2806.91|0
1630051000000|2021-08-27 07:56:40|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|2806.96|0
1630051010000|2021-08-27 07:56:50|2806.79|2806.79|2806.83|2806.83|2806.83|2806.83|2806.79|2806.79|0
1630051020000|2021-08-27 07:57:00|2806.89|2806.89|2806.83|2806.83|2806.89|2806.89|2806.83|2806.83|0
1630051030000|2021-08-27 07:57:10|2806.78|2806.78|2806.22|2806.22|2806.78|2806.78|2806.16|2806.16|0
1630051040000|2021-08-27 07:57:20|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|0
1630051050000|2021-08-27 07:57:30|2806.92|2806.92|2807.01|2807.01|2807.01|2807.01|2806.92|2806.92|0
1630051060000|2021-08-27 07:57:40|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1630051070000|2021-08-27 07:57:50|2806.85|2806.85|2805.84|2805.84|2806.85|2806.85|2805.84|2805.84|0
1630051080000|2021-08-27 07:58:00|2805.88|2805.88|2805.92|2805.92|2805.97|2805.97|2805.88|2805.88|0
1630051090000|2021-08-27 07:58:10|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|2805.88|0
1630051110000|2021-08-27 07:58:30|2805.93|2805.93|2805.9|2805.9|2805.93|2805.93|2805.9|2805.9|0
1630051120000|2021-08-27 07:58:40|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|2805.95|0
1630051130000|2021-08-27 07:58:50|2806.35|2806.35|2806.41|2806.41|2806.41|2806.41|2806.35|2806.35|0
1630051140000|2021-08-27 07:59:00|2806.57|2806.57|2806.41|2806.41|2806.57|2806.57|2806.41|2806.41|0
1630051150000|2021-08-27 07:59:10|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|0
1630051160000|2021-08-27 07:59:20|2806.53|2806.53|2806.95|2806.95|2806.95|2806.95|2806.53|2806.53|0
1630051180000|2021-08-27 07:59:40|2807|2807|2806.88|2806.88|2807|2807|2806.86|2806.86|0
1630051200000|2021-08-27 08:00:00|2806.92|2806.92|2807.2|2807.2|2807.25|2807.25|2806.92|2806.92|0
1630051210000|2021-08-27 08:00:10|2807.25|2807.25|2807.29|2807.29|2807.29|2807.29|2807.25|2807.25|0
1630051230000|2021-08-27 08:00:30|2807.52|2807.52|2807.58|2807.58|2807.58|2807.58|2807.52|2807.52|0
1630051250000|2021-08-27 08:00:50|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|2807.56|0
1630051260000|2021-08-27 08:01:00|2807.45|2807.45|2806.58|2806.58|2807.45|2807.45|2806.58|2806.58|0
1630051270000|2021-08-27 08:01:10|2806.42|2806.42|2806.52|2806.52|2806.52|2806.52|2806.3|2806.3|0
1630051280000|2021-08-27 08:01:20|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|0
1630051310000|2021-08-27 08:01:50|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|0
1630051320000|2021-08-27 08:02:00|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1630051330000|2021-08-27 08:02:10|2806.92|2806.92|2806.95|2806.95|2806.95|2806.95|2806.92|2806.92|0
1630051340000|2021-08-27 08:02:20|2806.9|2806.9|2806.67|2806.67|2807.01|2807.01|2806.67|2806.67|0
1630051350000|2021-08-27 08:02:30|2806.9|2806.9|2807.15|2807.15|2807.15|2807.15|2806.9|2806.9|0
1630051360000|2021-08-27 08:02:40|2807.19|2807.19|2807.08|2807.08|2807.19|2807.19|2807.08|2807.08|0
1630051370000|2021-08-27 08:02:50|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|0
1630051380000|2021-08-27 08:03:00|2806.87|2806.87|2806.7|2806.7|2806.87|2806.87|2806.7|2806.7|0
1630051390000|2021-08-27 08:03:10|2806.66|2806.66|2806.65|2806.65|2806.66|2806.66|2806.64|2806.64|0
1630051400000|2021-08-27 08:03:20|2806.69|2806.69|2806.66|2806.66|2806.69|2806.69|2806.66|2806.66|0
1630051410000|2021-08-27 08:03:30|2806.69|2806.69|2807.26|2807.26|2807.26|2807.26|2806.69|2806.69|0
1630051420000|2021-08-27 08:03:40|2807.43|2807.43|2807.41|2807.41|2807.43|2807.43|2807.41|2807.41|0
1630051430000|2021-08-27 08:03:50|2807.35|2807.35|2807.24|2807.24|2807.35|2807.35|2807.24|2807.24|0
1630051440000|2021-08-27 08:04:00|2807.08|2807.08|2807.12|2807.12|2807.12|2807.12|2807.08|2807.08|0
1630051450000|2021-08-27 08:04:10|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|0
1630051460000|2021-08-27 08:04:20|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|2807.14|0
1630051470000|2021-08-27 08:04:30|2807.3|2807.3|2807.5|2807.5|2807.51|2807.51|2807.3|2807.3|0
1630051490000|2021-08-27 08:04:50|2807.33|2807.33|2807.29|2807.29|2807.33|2807.33|2807.29|2807.29|0
1630051500000|2021-08-27 08:05:00|2807.25|2807.25|2807.37|2807.37|2807.41|2807.41|2807.25|2807.25|0
1630051510000|2021-08-27 08:05:10|2807.94|2807.94|2807.98|2807.98|2807.98|2807.98|2807.94|2807.94|0
1630051520000|2021-08-27 08:05:20|2808.15|2808.15|2808.39|2808.39|2808.45|2808.45|2807.84|2807.84|0
1630051540000|2021-08-27 08:05:40|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|2808.17|0
1630051550000|2021-08-27 08:05:50|2807.95|2807.95|2807.84|2807.84|2807.95|2807.95|2807.84|2807.84|0
1630051560000|2021-08-27 08:06:00|2807.62|2807.62|2807.21|2807.21|2807.62|2807.62|2807.21|2807.21|0
1630051570000|2021-08-27 08:06:10|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1630051580000|2021-08-27 08:06:20|2806.77|2806.77|2806.61|2806.61|2806.77|2806.77|2806.61|2806.61|0
1630051590000|2021-08-27 08:06:30|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1630051600000|2021-08-27 08:06:40|2806.48|2806.48|2806.4|2806.4|2806.48|2806.48|2806.4|2806.4|0
1630051630000|2021-08-27 08:07:10|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|2806.34|0
1630051640000|2021-08-27 08:07:20|2806.23|2806.23|2805.15|2805.15|2806.23|2806.23|2805.15|2805.15|0
1630051650000|2021-08-27 08:07:30|2805.09|2805.09|2805.68|2805.68|2805.68|2805.68|2805.09|2805.09|0
1630051700000|2021-08-27 08:08:20|2805.85|2805.85|2805.21|2805.21|2805.85|2805.85|2805.16|2805.16|0
1630051720000|2021-08-27 08:08:40|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|2804.93|0
1630051740000|2021-08-27 08:09:00|2804.84|2804.84|2803.93|2803.93|2804.84|2804.84|2803.93|2803.93|0
1630051760000|2021-08-27 08:09:20|2803.58|2803.58|2803.52|2803.52|2803.58|2803.58|2803.52|2803.52|0
1630051770000|2021-08-27 08:09:30|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|2803.48|0
1630051780000|2021-08-27 08:09:40|2803.31|2803.31|2802.98|2802.98|2803.31|2803.31|2802.82|2802.82|0
1630051790000|2021-08-27 08:09:50|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|2802.65|0
1630051800000|2021-08-27 08:10:00|2802.48|2802.48|2802.55|2802.55|2802.59|2802.59|2802.48|2802.48|0
1630051810000|2021-08-27 08:10:10|2802.16|2802.16|2801.99|2801.99|2802.16|2802.16|2801.99|2801.99|0
1630051820000|2021-08-27 08:10:20|2802.16|2802.16|2802.08|2802.08|2802.16|2802.16|2802.08|2802.08|0
1630051830000|2021-08-27 08:10:30|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|2801.91|0
1630051840000|2021-08-27 08:10:40|2802.2|2802.2|2803.22|2803.22|2803.22|2803.22|2802.2|2802.2|0
1630051850000|2021-08-27 08:10:50|2802.76|2802.76|2803.49|2803.49|2803.61|2803.61|2802.76|2802.76|0
1630051860000|2021-08-27 08:11:00|2803.33|2803.33|2803.39|2803.39|2803.39|2803.39|2803.33|2803.33|0
1630051870000|2021-08-27 08:11:10|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|0
1630051890000|2021-08-27 08:11:30|2803.72|2803.72|2803.85|2803.85|2803.85|2803.85|2803.72|2803.72|0
1630051910000|2021-08-27 08:11:50|2804.51|2804.51|2804.84|2804.84|2804.84|2804.84|2804.51|2804.51|0
1630051930000|2021-08-27 08:12:10|2804.9|2804.9|2804.87|2804.87|2804.98|2804.98|2804.87|2804.87|0
1630051940000|2021-08-27 08:12:20|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|0
1630051950000|2021-08-27 08:12:30|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|2804.76|0
1630051960000|2021-08-27 08:12:40|2804.8|2804.8|2805.18|2805.18|2805.18|2805.18|2804.8|2804.8|0
1630051970000|2021-08-27 08:12:50|2805.14|2805.14|2805.5|2805.5|2805.53|2805.53|2805.14|2805.14|0
1630051980000|2021-08-27 08:13:00|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|2805.34|0
1630051990000|2021-08-27 08:13:10|2805.28|2805.28|2805.01|2805.01|2805.34|2805.34|2805.01|2805.01|0
1630052000000|2021-08-27 08:13:20|2804.89|2804.89|2805.4|2805.4|2805.4|2805.4|2804.83|2804.83|0
1630052020000|2021-08-27 08:13:40|2805.46|2805.46|2805.46|2805.46|2805.46|2805.46|2805.46|2805.46|0
1630052030000|2021-08-27 08:13:50|2805.52|2805.52|2805.5|2805.5|2805.52|2805.52|2805.5|2805.5|0
1630052040000|2021-08-27 08:14:00|2806|2806|2805.66|2805.66|2806|2806|2805.66|2805.66|0
1630052050000|2021-08-27 08:14:10|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|2805.58|0
1630052060000|2021-08-27 08:14:20|2805.64|2805.64|2805.69|2805.69|2805.69|2805.69|2805.64|2805.64|0
1630052070000|2021-08-27 08:14:30|2806|2806|2806.14|2806.14|2806.14|2806.14|2806|2806|0
1630052080000|2021-08-27 08:14:40|2806.2|2806.2|2806.08|2806.08|2806.2|2806.2|2806.08|2806.08|0
1630052090000|2021-08-27 08:14:50|2806.14|2806.14|2806.08|2806.08|2806.14|2806.14|2806.08|2806.08|0
1630052100000|2021-08-27 08:15:00|2806.17|2806.17|2806.34|2806.34|2806.34|2806.34|2806.17|2806.17|0
1630052110000|2021-08-27 08:15:10|2806.38|2806.38|2806.5|2806.5|2806.54|2806.54|2806.38|2806.38|0
1630052120000|2021-08-27 08:15:20|2806.46|2806.46|2806.3|2806.3|2806.46|2806.46|2806.3|2806.3|0
1630052130000|2021-08-27 08:15:30|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|2806.41|0
1630052140000|2021-08-27 08:15:40|2806.32|2806.32|2806.27|2806.27|2806.32|2806.32|2806.27|2806.27|0
1630052150000|2021-08-27 08:15:50|2806.43|2806.43|2806.65|2806.65|2806.65|2806.65|2806.43|2806.43|0
1630052190000|2021-08-27 08:16:30|2806.6|2806.6|2806.4|2806.4|2806.6|2806.6|2806.4|2806.4|0
1630052210000|2021-08-27 08:16:50|2806.45|2806.45|2807.06|2807.06|2807.06|2807.06|2806.45|2806.45|0
1630052220000|2021-08-27 08:17:00|2806.89|2806.89|2806.72|2806.72|2806.89|2806.89|2806.72|2806.72|0
1630052230000|2021-08-27 08:17:10|2806.55|2806.55|2806.72|2806.72|2806.72|2806.72|2806.55|2806.55|0
1630052240000|2021-08-27 08:17:20|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|2806.76|0
1630052250000|2021-08-27 08:17:30|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1630052270000|2021-08-27 08:17:50|2806.75|2806.75|2806.57|2806.57|2806.75|2806.75|2806.57|2806.57|0
1630052280000|2021-08-27 08:18:00|2806.9|2806.9|2806.95|2806.95|2806.95|2806.95|2806.9|2806.9|0
1630052290000|2021-08-27 08:18:10|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|0
1630052300000|2021-08-27 08:18:20|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|2807.09|0
1630052320000|2021-08-27 08:18:40|2807.15|2807.15|2806.83|2806.83|2807.15|2807.15|2806.83|2806.83|0
1630052340000|2021-08-27 08:19:00|2806.75|2806.75|2806.71|2806.71|2806.75|2806.75|2806.71|2806.71|0
1630052350000|2021-08-27 08:19:10|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|2806.79|0
1630052370000|2021-08-27 08:19:30|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|2806.84|0
1630052380000|2021-08-27 08:19:40|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|2806.9|0
1630052390000|2021-08-27 08:19:50|2806.94|2806.94|2807.03|2807.03|2807.03|2807.03|2806.94|2806.94|0
1630052400000|2021-08-27 08:20:00|2806.86|2806.86|2807.03|2807.03|2807.14|2807.14|2806.86|2806.86|0
1630052420000|2021-08-27 08:20:20|2806.87|2806.87|2806.04|2806.04|2806.87|2806.87|2806.04|2806.04|0
1630052430000|2021-08-27 08:20:30|2805.85|2805.85|2805.81|2805.81|2805.85|2805.85|2805.77|2805.77|0
1630052440000|2021-08-27 08:20:40|2805.48|2805.48|2805.16|2805.16|2805.48|2805.48|2805.15|2805.15|0
1630052450000|2021-08-27 08:20:50|2805.12|2805.12|2805.06|2805.06|2805.12|2805.12|2805.06|2805.06|0
1630052460000|2021-08-27 08:21:00|2804.98|2804.98|2804.61|2804.61|2804.98|2804.98|2804.61|2804.61|0
1630052470000|2021-08-27 08:21:10|2804.82|2804.82|2804.72|2804.72|2804.94|2804.94|2804.72|2804.72|0
1630052500000|2021-08-27 08:21:40|2804.66|2804.66|2804.61|2804.61|2804.66|2804.66|2804.61|2804.61|0
1630052510000|2021-08-27 08:21:50|2804.83|2804.83|2805.16|2805.16|2805.16|2805.16|2804.83|2804.83|0
1630052520000|2021-08-27 08:22:00|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|2805.17|0
1630052530000|2021-08-27 08:22:10|2805.16|2805.16|2805.03|2805.03|2805.16|2805.16|2804.97|2804.97|0
1630052540000|2021-08-27 08:22:20|2805.14|2805.14|2805.3|2805.3|2805.3|2805.3|2805.14|2805.14|0
1630052560000|2021-08-27 08:22:40|2804.96|2804.96|2805.01|2805.01|2805.01|2805.01|2804.96|2804.96|0
1630052570000|2021-08-27 08:22:50|2804.67|2804.67|2804.73|2804.73|2804.9|2804.9|2804.67|2804.67|0
1630052580000|2021-08-27 08:23:00|2804.4|2804.4|2804.23|2804.23|2804.4|2804.4|2804.23|2804.23|0
1630052600000|2021-08-27 08:23:20|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|2804.29|0
1630052610000|2021-08-27 08:23:30|2804.4|2804.4|2804.71|2804.71|2804.71|2804.71|2804.4|2804.4|0
1630052620000|2021-08-27 08:23:40|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|2804.59|0
1630052640000|2021-08-27 08:24:00|2804.63|2804.63|2805.52|2805.52|2805.69|2805.69|2804.63|2804.63|0
1630052650000|2021-08-27 08:24:10|2805.69|2805.69|2805.58|2805.58|2805.69|2805.69|2805.58|2805.58|0
1630052680000|2021-08-27 08:24:40|2805.52|2805.52|2805.47|2805.47|2805.52|2805.52|2805.47|2805.47|0
1630052690000|2021-08-27 08:24:50|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|2805.29|0
1630052700000|2021-08-27 08:25:00|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|0
1630052710000|2021-08-27 08:25:10|2805.29|2805.29|2805.25|2805.25|2805.29|2805.29|2805.25|2805.25|0
1630052720000|2021-08-27 08:25:20|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1630052730000|2021-08-27 08:25:30|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|2805.25|0
1630052740000|2021-08-27 08:25:40|2805.21|2805.21|2805.25|2805.25|2805.25|2805.25|2805.21|2805.21|0
1630052750000|2021-08-27 08:25:50|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|2805.31|0
1630052760000|2021-08-27 08:26:00|2804.86|2804.86|2805.03|2805.03|2805.03|2805.03|2804.86|2804.86|0
1630052770000|2021-08-27 08:26:10|2805.04|2805.04|2804.83|2804.83|2805.04|2805.04|2804.83|2804.83|0
1630052780000|2021-08-27 08:26:20|2805|2805|2805|2805|2805|2805|2805|2805|0
1630052790000|2021-08-27 08:26:30|2805.17|2805.17|2805.01|2805.01|2805.17|2805.17|2805.01|2805.01|0
1630052800000|2021-08-27 08:26:40|2805.06|2805.06|2805.28|2805.28|2805.45|2805.45|2805.06|2805.06|0
1630052810000|2021-08-27 08:26:50|2805.34|2805.34|2805.34|2805.34|2805.46|2805.46|2805.34|2805.34|0
1630052840000|2021-08-27 08:27:20|2805.11|2805.11|2805.17|2805.17|2805.17|2805.17|2805.11|2805.11|0
1630052860000|2021-08-27 08:27:40|2804.84|2804.84|2804.88|2804.88|2804.88|2804.88|2804.84|2804.84|0
1630052870000|2021-08-27 08:27:50|2804.77|2804.77|2804.76|2804.76|2804.77|2804.77|2804.76|2804.76|0
1630052900000|2021-08-27 08:28:20|2804.84|2804.84|2805.51|2805.51|2805.51|2805.51|2804.84|2804.84|0
1630052910000|2021-08-27 08:28:30|2805.34|2805.34|2805.4|2805.4|2805.4|2805.4|2805.34|2805.34|0
1630052930000|2021-08-27 08:28:50|2805.48|2805.48|2805.56|2805.56|2805.56|2805.56|2805.48|2805.48|0
1630052940000|2021-08-27 08:29:00|2805.84|2805.84|2805.68|2805.68|2805.84|2805.84|2805.63|2805.63|0
1630052950000|2021-08-27 08:29:10|2805.84|2805.84|2805.9|2805.9|2805.9|2805.9|2805.84|2805.84|0
1630052970000|2021-08-27 08:29:30|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1630052990000|2021-08-27 08:29:50|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|2805.65|0
1630053000000|2021-08-27 08:30:00|2805.61|2805.61|2804.23|2804.23|2805.61|2805.61|2804.23|2804.23|0
1630053010000|2021-08-27 08:30:10|2804.24|2804.24|2804.13|2804.13|2804.24|2804.24|2804.13|2804.13|0
1630053020000|2021-08-27 08:30:20|2803.9|2803.9|2803.57|2803.57|2803.9|2803.9|2803.57|2803.57|0
1630053030000|2021-08-27 08:30:30|2803.51|2803.51|2802.86|2802.86|2803.51|2803.51|2802.84|2802.84|0
1630053040000|2021-08-27 08:30:40|2802.92|2802.92|2803.03|2803.03|2803.03|2803.03|2802.92|2802.92|0
1630053060000|2021-08-27 08:31:00|2802.97|2802.97|2803.36|2803.36|2803.36|2803.36|2802.86|2802.86|0
1630053070000|2021-08-27 08:31:10|2803.58|2803.58|2803.53|2803.53|2803.58|2803.58|2803.53|2803.53|0
1630053080000|2021-08-27 08:31:20|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1630053090000|2021-08-27 08:31:30|2803.23|2803.23|2802.92|2802.92|2803.23|2803.23|2802.92|2802.92|0
1630053110000|2021-08-27 08:31:50|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|0
1630053120000|2021-08-27 08:32:00|2803.03|2803.03|2802.7|2802.7|2803.03|2803.03|2802.7|2802.7|0
1630053130000|2021-08-27 08:32:10|2802.66|2802.66|2802.15|2802.15|2802.66|2802.66|2802.15|2802.15|0
1630053150000|2021-08-27 08:32:30|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|2802.04|0
1630053160000|2021-08-27 08:32:40|2802.63|2802.63|2802.62|2802.62|2802.63|2802.63|2802.58|2802.58|0
1630053180000|2021-08-27 08:33:00|2802.56|2802.56|2801.75|2801.75|2802.56|2802.56|2801.75|2801.75|0
1630053190000|2021-08-27 08:33:10|2801.91|2801.91|2801.96|2801.96|2801.96|2801.96|2801.91|2801.91|0
1630053210000|2021-08-27 08:33:30|2802.33|2802.33|2802.51|2802.51|2802.67|2802.67|2802.33|2802.33|0
1630053220000|2021-08-27 08:33:40|2802.35|2802.35|2802.36|2802.36|2802.36|2802.36|2802.35|2802.35|0
1630053230000|2021-08-27 08:33:50|2802.37|2802.37|2802.31|2802.31|2802.37|2802.37|2802.31|2802.31|0
1630053250000|2021-08-27 08:34:10|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|2802.2|0
1630053260000|2021-08-27 08:34:20|2801.53|2801.53|2801.42|2801.42|2801.53|2801.53|2801.42|2801.42|0
1630053270000|2021-08-27 08:34:30|2801.09|2801.09|2801.06|2801.06|2801.09|2801.09|2801.06|2801.06|0
1630053280000|2021-08-27 08:34:40|2801.23|2801.23|2801.17|2801.17|2801.23|2801.23|2801.17|2801.17|0
1630053290000|2021-08-27 08:34:50|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1630053300000|2021-08-27 08:35:00|2801.39|2801.39|2801.5|2801.5|2801.5|2801.5|2801.39|2801.39|0
1630053330000|2021-08-27 08:35:30|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|2801.93|0
1630053340000|2021-08-27 08:35:40|2801.87|2801.87|2801.11|2801.11|2801.87|2801.87|2801.11|2801.11|0
1630053350000|2021-08-27 08:35:50|2800.95|2800.95|2801.06|2801.06|2801.29|2801.29|2800.95|2800.95|0
1630053360000|2021-08-27 08:36:00|2801|2801|2800.45|2800.45|2801|2801|2800.45|2800.45|0
1630053390000|2021-08-27 08:36:30|2800.61|2800.61|2800.78|2800.78|2800.78|2800.78|2800.61|2800.61|0
1630053400000|2021-08-27 08:36:40|2800.89|2800.89|2800.72|2800.72|2800.89|2800.89|2800.72|2800.72|0
1630053410000|2021-08-27 08:36:50|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|2800.67|0
1630053420000|2021-08-27 08:37:00|2800.25|2800.25|2800.2|2800.2|2800.28|2800.28|2800.2|2800.2|0
1630053430000|2021-08-27 08:37:10|2800.53|2800.53|2800.57|2800.57|2800.57|2800.57|2800.53|2800.53|0
1630053460000|2021-08-27 08:37:40|2800.4|2800.4|2800.1|2800.1|2800.46|2800.46|2800.08|2800.08|0
1630053470000|2021-08-27 08:37:50|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|2800.33|0
1630053480000|2021-08-27 08:38:00|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|2800.29|0
1630053490000|2021-08-27 08:38:10|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|2800.27|0
1630053500000|2021-08-27 08:38:20|2800.32|2800.32|2800.49|2800.49|2800.49|2800.49|2800.32|2800.32|0
1630053520000|2021-08-27 08:38:40|2800.8|2800.8|2801.18|2801.18|2801.3|2801.3|2800.8|2800.8|0
1630053540000|2021-08-27 08:39:00|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|2801.23|0
1630053570000|2021-08-27 08:39:30|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|2801.17|0
1630053580000|2021-08-27 08:39:40|2801.13|2801.13|2800.75|2800.75|2801.13|2801.13|2800.75|2800.75|0
1630053600000|2021-08-27 08:40:00|2801.15|2801.15|2800.88|2800.88|2801.19|2801.19|2800.86|2800.86|0
1630053620000|2021-08-27 08:40:20|2801.05|2801.05|2801.07|2801.07|2801.07|2801.07|2801.05|2801.05|0
1630053660000|2021-08-27 08:41:00|2801.11|2801.11|2800.63|2800.63|2801.11|2801.11|2800.63|2800.63|0
1630053680000|2021-08-27 08:41:20|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|0
1630053700000|2021-08-27 08:41:40|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|2801.12|0
1630053720000|2021-08-27 08:42:00|2801.08|2801.08|2801.04|2801.04|2801.08|2801.08|2801.04|2801.04|0
1630053730000|2021-08-27 08:42:10|2800.71|2800.71|2800.65|2800.65|2800.71|2800.71|2800.65|2800.65|0
1630053740000|2021-08-27 08:42:20|2800.71|2800.71|2800.82|2800.82|2800.82|2800.82|2800.71|2800.71|0
1630053760000|2021-08-27 08:42:40|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|2800.9|0
1630053770000|2021-08-27 08:42:50|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|2800.79|0
1630053790000|2021-08-27 08:43:10|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|2800.75|0
1630053800000|2021-08-27 08:43:20|2800.92|2800.92|2800.83|2800.83|2800.92|2800.92|2800.75|2800.75|0
1630053810000|2021-08-27 08:43:30|2800.89|2800.89|2801.5|2801.5|2801.5|2801.5|2800.89|2800.89|0
1630053820000|2021-08-27 08:43:40|2801.55|2801.55|2801.56|2801.56|2801.57|2801.57|2801.55|2801.55|0
1630053830000|2021-08-27 08:43:50|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|2801.65|0
1630053860000|2021-08-27 08:44:20|2801.76|2801.76|2801.67|2801.67|2801.76|2801.76|2801.67|2801.67|0
1630053880000|2021-08-27 08:44:40|2801.63|2801.63|2801.41|2801.41|2801.63|2801.63|2801.41|2801.41|0
1630053900000|2021-08-27 08:45:00|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|2801.4|0
1630053920000|2021-08-27 08:45:20|2801.28|2801.28|2800.23|2800.23|2801.28|2801.28|2800.23|2800.23|0
1630053930000|2021-08-27 08:45:30|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|2800.25|0
1630053950000|2021-08-27 08:45:50|2800.21|2800.21|2800.32|2800.32|2800.38|2800.38|2800.21|2800.21|0
1630053960000|2021-08-27 08:46:00|2800.38|2800.38|2799.78|2799.78|2800.38|2800.38|2799.78|2799.78|0
1630053970000|2021-08-27 08:46:10|2800|2800|2800.17|2800.17|2800.17|2800.17|2800|2800|0
1630053980000|2021-08-27 08:46:20|2800.5|2800.5|2800.45|2800.45|2800.5|2800.5|2800.45|2800.45|0
1630053990000|2021-08-27 08:46:30|2800.5|2800.5|2800.58|2800.58|2800.58|2800.58|2800.5|2800.5|0
1630054000000|2021-08-27 08:46:40|2800.53|2800.53|2800.58|2800.58|2800.58|2800.58|2800.53|2800.53|0
1630054010000|2021-08-27 08:46:50|2800.53|2800.53|2800.47|2800.47|2800.53|2800.53|2800.47|2800.47|0
1630054020000|2021-08-27 08:47:00|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|2800.64|0
1630054040000|2021-08-27 08:47:20|2800.72|2800.72|2800.39|2800.39|2800.72|2800.72|2800.39|2800.39|0
1630054050000|2021-08-27 08:47:30|2800.31|2800.31|2800.33|2800.33|2800.33|2800.33|2800.31|2800.31|0
1630054070000|2021-08-27 08:47:50|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|2800.49|0
1630054090000|2021-08-27 08:48:10|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|2800.44|0
1630054100000|2021-08-27 08:48:20|2800.27|2800.27|2800.23|2800.23|2800.27|2800.27|2800.23|2800.23|0
1630054130000|2021-08-27 08:48:50|2800.21|2800.21|2800.04|2800.04|2800.21|2800.21|2800.04|2800.04|0
1630054140000|2021-08-27 08:49:00|2799.95|2799.95|2799.3|2799.3|2799.95|2799.95|2799.3|2799.3|0
1630054150000|2021-08-27 08:49:10|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1630054160000|2021-08-27 08:49:20|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|2799.45|0
1630054180000|2021-08-27 08:49:40|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|0
1630054200000|2021-08-27 08:50:00|2799.45|2799.45|2799.13|2799.13|2799.45|2799.45|2799.13|2799.13|0
1630054210000|2021-08-27 08:50:10|2798.97|2798.97|2799.02|2799.02|2799.02|2799.02|2798.97|2798.97|0
1630054220000|2021-08-27 08:50:20|2799.13|2799.13|2799.02|2799.02|2799.13|2799.13|2799.02|2799.02|0
1630054240000|2021-08-27 08:50:40|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|2799.08|0
1630054260000|2021-08-27 08:51:00|2798.91|2798.91|2799.08|2799.08|2799.08|2799.08|2798.91|2798.91|0
1630054270000|2021-08-27 08:51:10|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|0
1630054280000|2021-08-27 08:51:20|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|2799.19|0
1630054290000|2021-08-27 08:51:30|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|2799.13|0
1630054300000|2021-08-27 08:51:40|2799.3|2799.3|2799.19|2799.19|2799.3|2799.3|2799.19|2799.19|0
1630054310000|2021-08-27 08:51:50|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1630054320000|2021-08-27 08:52:00|2799.07|2799.07|2798.89|2798.89|2799.08|2799.08|2798.89|2798.89|0
1630054330000|2021-08-27 08:52:10|2799.06|2799.06|2799.22|2799.22|2799.22|2799.22|2799.06|2799.06|0
1630054340000|2021-08-27 08:52:20|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|0
1630054360000|2021-08-27 08:52:40|2799.1|2799.1|2798.82|2798.82|2799.1|2799.1|2798.82|2798.82|0
1630054390000|2021-08-27 08:53:10|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|2798.98|0
1630054400000|2021-08-27 08:53:20|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|2799.09|0
1630054410000|2021-08-27 08:53:30|2799.3|2799.3|2799.25|2799.25|2799.3|2799.3|2799.19|2799.19|0
1630054420000|2021-08-27 08:53:40|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|2799.41|0
1630054430000|2021-08-27 08:53:50|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|0
1630054440000|2021-08-27 08:54:00|2799.37|2799.37|2799.3|2799.3|2799.47|2799.47|2799.3|2799.3|0
1630054450000|2021-08-27 08:54:10|2799.35|2799.35|2798.97|2798.97|2799.35|2799.35|2798.97|2798.97|0
1630054470000|2021-08-27 08:54:30|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1630054480000|2021-08-27 08:54:40|2798.96|2798.96|2798.81|2798.81|2798.98|2798.98|2798.81|2798.81|0
1630054490000|2021-08-27 08:54:50|2798.93|2798.93|2799.09|2799.09|2799.09|2799.09|2798.93|2798.93|0
1630054500000|2021-08-27 08:55:00|2799.15|2799.15|2799.31|2799.31|2799.31|2799.31|2799.15|2799.15|0
1630054510000|2021-08-27 08:55:10|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|2799.15|0
1630054520000|2021-08-27 08:55:20|2799.09|2799.09|2798.94|2798.94|2799.09|2799.09|2798.94|2798.94|0
1630054530000|2021-08-27 08:55:30|2798.9|2798.9|2799.29|2799.29|2799.4|2799.4|2798.9|2798.9|0
1630054540000|2021-08-27 08:55:40|2799.45|2799.45|2799.45|2799.45|2799.62|2799.62|2799.29|2799.29|0
1630054550000|2021-08-27 08:55:50|2799.4|2799.4|2799.4|2799.4|2799.4|2799.4|2799.23|2799.23|0
1630054560000|2021-08-27 08:56:00|2799.34|2799.34|2799.03|2799.03|2799.34|2799.34|2799.03|2799.03|0
1630054570000|2021-08-27 08:56:10|2799.14|2799.14|2799.2|2799.2|2799.53|2799.53|2799.14|2799.14|0
1630054590000|2021-08-27 08:56:30|2799.15|2799.15|2798.59|2798.59|2799.15|2799.15|2798.59|2798.59|0
1630054600000|2021-08-27 08:56:40|2798.7|2798.7|2798.74|2798.74|2798.74|2798.74|2798.58|2798.58|0
1630054610000|2021-08-27 08:56:50|2798.8|2798.8|2798.97|2798.97|2798.97|2798.97|2798.8|2798.8|0
1630054630000|2021-08-27 08:57:10|2799.02|2799.02|2798.97|2798.97|2799.02|2799.02|2798.97|2798.97|0
1630054640000|2021-08-27 08:57:20|2798.91|2798.91|2798.87|2798.87|2798.91|2798.91|2798.87|2798.87|0
1630054650000|2021-08-27 08:57:30|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|2798.91|0
1630054660000|2021-08-27 08:57:40|2798.75|2798.75|2798.36|2798.36|2798.75|2798.75|2798.36|2798.36|0
1630054670000|2021-08-27 08:57:50|2798.27|2798.27|2797.58|2797.58|2798.27|2798.27|2797.58|2797.58|0
1630054680000|2021-08-27 08:58:00|2797.41|2797.41|2797.37|2797.37|2797.41|2797.41|2797.37|2797.37|0
1630054690000|2021-08-27 08:58:10|2797.2|2797.2|2796.82|2796.82|2797.2|2797.2|2796.82|2796.82|0
1630054710000|2021-08-27 08:58:30|2796.65|2796.65|2796.62|2796.62|2796.7|2796.7|2796.62|2796.62|0
1630054720000|2021-08-27 08:58:40|2796.61|2796.61|2796.33|2796.33|2796.61|2796.61|2796.28|2796.28|0
1630054730000|2021-08-27 08:58:50|2796.17|2796.17|2796.18|2796.18|2796.18|2796.18|2796.17|2796.17|0
1630054740000|2021-08-27 08:59:00|2796.07|2796.07|2795.33|2795.33|2796.07|2796.07|2795.33|2795.33|0
1630054760000|2021-08-27 08:59:20|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|0
1630054770000|2021-08-27 08:59:30|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|2795.5|0
1630054780000|2021-08-27 08:59:40|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|0
1630054790000|2021-08-27 08:59:50|2795.52|2795.52|2796.02|2796.02|2796.02|2796.02|2795.52|2795.52|0
1630054800000|2021-08-27 09:00:00|2796|2796|2796.22|2796.22|2796.22|2796.22|2795.73|2795.73|0
1630054810000|2021-08-27 09:00:10|2796.27|2796.27|2795.68|2795.68|2796.27|2796.27|2795.68|2795.68|0
1630054830000|2021-08-27 09:00:30|2795.65|2795.65|2795.65|2795.65|2795.69|2795.69|2795.65|2795.65|0
1630054840000|2021-08-27 09:00:40|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2794.99|2794.99|0
1630054850000|2021-08-27 09:00:50|2795.12|2795.12|2795.23|2795.23|2795.23|2795.23|2795.12|2795.12|0
1630054860000|2021-08-27 09:01:00|2795.27|2795.27|2795.09|2795.09|2795.27|2795.27|2795.09|2795.09|0
1630054870000|2021-08-27 09:01:10|2795.05|2795.05|2794.56|2794.56|2795.05|2795.05|2794.56|2794.56|0
1630054880000|2021-08-27 09:01:20|2794.57|2794.57|2794.61|2794.61|2794.61|2794.61|2794.57|2794.57|0
1630054890000|2021-08-27 09:01:30|2794.6|2794.6|2794.18|2794.18|2794.62|2794.62|2794.18|2794.18|0
1630054900000|2021-08-27 09:01:40|2794.51|2794.51|2794.4|2794.4|2794.51|2794.51|2794.4|2794.4|0
1630054920000|2021-08-27 09:02:00|2794.36|2794.36|2794.47|2794.47|2794.47|2794.47|2794.36|2794.36|0
1630054930000|2021-08-27 09:02:10|2794.69|2794.69|2794.47|2794.47|2794.69|2794.69|2794.41|2794.41|0
1630054940000|2021-08-27 09:02:20|2794.51|2794.51|2794.53|2794.53|2794.53|2794.53|2794.51|2794.51|0
1630054950000|2021-08-27 09:02:30|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|0
1630054960000|2021-08-27 09:02:40|2794.66|2794.66|2794.92|2794.92|2794.92|2794.92|2794.62|2794.62|0
1630054980000|2021-08-27 09:03:00|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|0
1630054990000|2021-08-27 09:03:10|2794.92|2794.92|2794.93|2794.93|2794.93|2794.93|2794.92|2794.92|0
1630055010000|2021-08-27 09:03:30|2794.66|2794.66|2794.48|2794.48|2794.66|2794.66|2794.48|2794.48|0
1630055020000|2021-08-27 09:03:40|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|2794.32|0
1630055030000|2021-08-27 09:03:50|2794.4|2794.4|2794.52|2794.52|2794.52|2794.52|2794.4|2794.4|0
1630055070000|2021-08-27 09:04:30|2794.74|2794.74|2794.68|2794.68|2794.74|2794.74|2794.68|2794.68|0
1630055080000|2021-08-27 09:04:40|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|2794.64|0
1630055100000|2021-08-27 09:05:00|2794.59|2794.59|2794.7|2794.7|2794.7|2794.7|2794.59|2794.59|0
1630055110000|2021-08-27 09:05:10|2794.76|2794.76|2794.8|2794.8|2794.8|2794.8|2794.75|2794.75|0
1630055120000|2021-08-27 09:05:20|2794.89|2794.89|2794.97|2794.97|2795.05|2795.05|2794.89|2794.89|0
1630055140000|2021-08-27 09:05:40|2794.96|2794.96|2794.43|2794.43|2794.96|2794.96|2794.43|2794.43|0
1630055150000|2021-08-27 09:05:50|2794.34|2794.34|2794.17|2794.17|2794.34|2794.34|2794.17|2794.17|0
1630055160000|2021-08-27 09:06:00|2794.16|2794.16|2794.34|2794.34|2794.34|2794.34|2794.16|2794.16|0
1630055170000|2021-08-27 09:06:10|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|0
1630055180000|2021-08-27 09:06:20|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1630055200000|2021-08-27 09:06:40|2794.53|2794.53|2794.36|2794.36|2794.53|2794.53|2794.36|2794.36|0
1630055210000|2021-08-27 09:06:50|2794.32|2794.32|2794.21|2794.21|2794.32|2794.32|2794.21|2794.21|0
1630055240000|2021-08-27 09:07:20|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1630055260000|2021-08-27 09:07:40|2793.94|2793.94|2793.89|2793.89|2793.94|2793.94|2793.89|2793.89|0
1630055290000|2021-08-27 09:08:10|2793.78|2793.78|2793.7|2793.7|2793.78|2793.78|2793.66|2793.66|0
1630055300000|2021-08-27 09:08:20|2793.75|2793.75|2793.64|2793.64|2793.75|2793.75|2793.64|2793.64|0
1630055310000|2021-08-27 09:08:30|2793.31|2793.31|2793.36|2793.36|2793.36|2793.36|2793.31|2793.31|0
1630055320000|2021-08-27 09:08:40|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|0
1630055330000|2021-08-27 09:08:50|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|2793.14|0
1630055340000|2021-08-27 09:09:00|2793.3|2793.3|2793.48|2793.48|2793.48|2793.48|2793.3|2793.3|0
1630055350000|2021-08-27 09:09:10|2793.53|2793.53|2793.99|2793.99|2794.03|2794.03|2793.53|2793.53|0
1630055360000|2021-08-27 09:09:20|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|2793.95|0
1630055370000|2021-08-27 09:09:30|2793.87|2793.87|2793.93|2793.93|2793.93|2793.93|2793.87|2793.87|0
1630055380000|2021-08-27 09:09:40|2793.84|2793.84|2793.24|2793.24|2793.84|2793.84|2793.24|2793.24|0
1630055390000|2021-08-27 09:09:50|2793.19|2793.19|2793.13|2793.13|2793.19|2793.19|2793.12|2793.12|0
1630055400000|2021-08-27 09:10:00|2793.09|2793.09|2792.28|2792.28|2793.09|2793.09|2792.28|2792.28|0
1630055410000|2021-08-27 09:10:10|2792.39|2792.39|2792.39|2792.39|2792.39|2792.39|2792.39|2792.39|0
1630055420000|2021-08-27 09:10:20|2792.33|2792.33|2792.51|2792.51|2792.51|2792.51|2792.33|2792.33|0
1630055430000|2021-08-27 09:10:30|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|0
1630055450000|2021-08-27 09:10:50|2792.6|2792.6|2792.56|2792.56|2792.6|2792.6|2792.56|2792.56|0
1630055460000|2021-08-27 09:11:00|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|0
1630055470000|2021-08-27 09:11:10|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|0
1630055480000|2021-08-27 09:11:20|2792.54|2792.54|2792.56|2792.56|2792.56|2792.56|2792.54|2792.54|0
1630055500000|2021-08-27 09:11:40|2792.62|2792.62|2792.67|2792.67|2792.67|2792.67|2792.62|2792.62|0
1630055510000|2021-08-27 09:11:50|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|2792.84|0
1630055520000|2021-08-27 09:12:00|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|0
1630055540000|2021-08-27 09:12:20|2792.8|2792.8|2792.88|2792.88|2792.88|2792.88|2792.8|2792.8|0
1630055560000|2021-08-27 09:12:40|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|0
1630055580000|2021-08-27 09:13:00|2793.05|2793.05|2792.99|2792.99|2793.05|2793.05|2792.99|2792.99|0
1630055600000|2021-08-27 09:13:20|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|2793.05|0
1630055610000|2021-08-27 09:13:30|2793.21|2793.21|2793.05|2793.05|2793.21|2793.21|2793.05|2793.05|0
1630055630000|2021-08-27 09:13:50|2792.94|2792.94|2792.99|2792.99|2792.99|2792.99|2792.94|2792.94|0
1630055640000|2021-08-27 09:14:00|2793.03|2793.03|2793.11|2793.11|2793.11|2793.11|2792.99|2792.99|0
1630055650000|2021-08-27 09:14:10|2793.13|2793.13|2793.14|2793.14|2793.14|2793.14|2793.13|2793.13|0
1630055660000|2021-08-27 09:14:20|2793.08|2793.08|2792.92|2792.92|2793.08|2793.08|2792.91|2792.91|0
1630055680000|2021-08-27 09:14:40|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|2792.88|0
1630055690000|2021-08-27 09:14:50|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|2792.38|0
1630055700000|2021-08-27 09:15:00|2792.22|2792.22|2792.16|2792.16|2792.22|2792.22|2792.16|2792.16|0
1630055710000|2021-08-27 09:15:10|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|2792.14|0
1630055720000|2021-08-27 09:15:20|2792.02|2792.02|2792.08|2792.08|2792.08|2792.08|2792.02|2792.02|0
1630055740000|2021-08-27 09:15:40|2791.97|2791.97|2791.92|2791.92|2791.97|2791.97|2791.92|2791.92|0
1630055750000|2021-08-27 09:15:50|2791.83|2791.83|2791.78|2791.78|2791.83|2791.83|2791.78|2791.78|0
1630055760000|2021-08-27 09:16:00|2791.72|2791.72|2791.62|2791.62|2791.72|2791.72|2791.62|2791.62|0
1630055770000|2021-08-27 09:16:10|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.59|2791.59|0
1630055780000|2021-08-27 09:16:20|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|0
1630055790000|2021-08-27 09:16:30|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|2791.43|0
1630055800000|2021-08-27 09:16:40|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|2791.42|0
1630055810000|2021-08-27 09:16:50|2791.53|2791.53|2791.59|2791.59|2791.59|2791.59|2791.53|2791.53|0
1630055820000|2021-08-27 09:17:00|2791.65|2791.65|2791.7|2791.7|2791.7|2791.7|2791.65|2791.65|0
1630055830000|2021-08-27 09:17:10|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|2791.76|0
1630055840000|2021-08-27 09:17:20|2791.81|2791.81|2792.2|2792.2|2792.2|2792.2|2791.81|2791.81|0
1630055860000|2021-08-27 09:17:40|2792.24|2792.24|2792.19|2792.19|2792.24|2792.24|2792.19|2792.19|0
1630055870000|2021-08-27 09:17:50|2792.08|2792.08|2792.24|2792.24|2792.24|2792.24|2792.08|2792.08|0
1630055880000|2021-08-27 09:18:00|2792.13|2792.13|2791.55|2791.55|2792.13|2792.13|2791.55|2791.55|0
1630055890000|2021-08-27 09:18:10|2791.51|2791.51|2790.12|2790.12|2791.51|2791.51|2790.12|2790.12|0
1630055900000|2021-08-27 09:18:20|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|0
1630055910000|2021-08-27 09:18:30|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|2790.78|0
1630055920000|2021-08-27 09:18:40|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|2790.73|0
1630055960000|2021-08-27 09:19:20|2790.77|2790.77|2790.82|2790.82|2790.82|2790.82|2790.77|2790.77|0
1630055970000|2021-08-27 09:19:30|2790.93|2790.93|2791.31|2791.31|2791.31|2791.31|2790.93|2790.93|0
1630055980000|2021-08-27 09:19:40|2791.42|2791.42|2791.51|2791.51|2791.51|2791.51|2791.42|2791.42|0
1630055990000|2021-08-27 09:19:50|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1630056000000|2021-08-27 09:20:00|2791.28|2791.28|2791.45|2791.45|2791.45|2791.45|2791.28|2791.28|0
1630056010000|2021-08-27 09:20:10|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1630056030000|2021-08-27 09:20:30|2791.5|2791.5|2791.53|2791.53|2791.64|2791.64|2791.5|2791.5|0
1630056050000|2021-08-27 09:20:50|2791.57|2791.57|2791.53|2791.53|2791.74|2791.74|2791.53|2791.53|0
1630056060000|2021-08-27 09:21:00|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|2791.49|0
1630056080000|2021-08-27 09:21:20|2791.38|2791.38|2791.42|2791.42|2791.42|2791.42|2791.38|2791.38|0
1630056090000|2021-08-27 09:21:30|2791.48|2791.48|2791.76|2791.76|2791.76|2791.76|2791.48|2791.48|0
1630056130000|2021-08-27 09:22:10|2791.87|2791.87|2792.16|2792.16|2792.27|2792.27|2791.82|2791.82|0
1630056140000|2021-08-27 09:22:20|2792.1|2792.1|2792.1|2792.1|2792.16|2792.16|2792.1|2792.1|0
1630056150000|2021-08-27 09:22:30|2792.33|2792.33|2792.33|2792.33|2792.33|2792.33|2792.33|2792.33|0
1630056160000|2021-08-27 09:22:40|2792.41|2792.41|2792.77|2792.77|2792.77|2792.77|2792.41|2792.41|0
1630056170000|2021-08-27 09:22:50|2792.82|2792.82|2792.85|2792.85|2792.85|2792.85|2792.82|2792.82|0
1630056180000|2021-08-27 09:23:00|2793.35|2793.35|2793.29|2793.29|2793.35|2793.35|2793.29|2793.29|0
1630056200000|2021-08-27 09:23:20|2793.45|2793.45|2793.51|2793.51|2793.51|2793.51|2793.45|2793.45|0
1630056210000|2021-08-27 09:23:30|2793.29|2793.29|2793.18|2793.18|2793.29|2793.29|2793|2793|0
1630056240000|2021-08-27 09:24:00|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|2793.22|0
1630056260000|2021-08-27 09:24:20|2793.05|2793.05|2792.94|2792.94|2793.05|2793.05|2792.94|2792.94|0
1630056270000|2021-08-27 09:24:30|2792.72|2792.72|2792.38|2792.38|2792.72|2792.72|2792.38|2792.38|0
1630056280000|2021-08-27 09:24:40|2792.21|2792.21|2792.5|2792.5|2792.5|2792.5|2792.21|2792.21|0
1630056290000|2021-08-27 09:24:50|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|2792.54|0
1630056310000|2021-08-27 09:25:10|2792.65|2792.65|2792.81|2792.81|2792.81|2792.81|2792.65|2792.65|0
1630056320000|2021-08-27 09:25:20|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|2793.01|0
1630056330000|2021-08-27 09:25:30|2792.92|2792.92|2792.84|2792.84|2792.92|2792.92|2792.84|2792.84|0
1630056340000|2021-08-27 09:25:40|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|2792.73|0
1630056350000|2021-08-27 09:25:50|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|2792.95|0
1630056370000|2021-08-27 09:26:10|2793.04|2793.04|2793.37|2793.37|2793.7|2793.7|2793.04|2793.04|0
1630056380000|2021-08-27 09:26:20|2793.48|2793.48|2793.47|2793.47|2793.48|2793.48|2793.47|2793.47|0
1630056410000|2021-08-27 09:26:50|2793.7|2793.7|2793.86|2793.86|2793.86|2793.86|2793.7|2793.7|0
1630056420000|2021-08-27 09:27:00|2793.82|2793.82|2793.86|2793.86|2793.86|2793.86|2793.82|2793.82|0
1630056440000|2021-08-27 09:27:20|2794.03|2794.03|2794.09|2794.09|2794.09|2794.09|2794.03|2794.03|0
1630056460000|2021-08-27 09:27:40|2794.14|2794.14|2794.48|2794.48|2794.48|2794.48|2794.14|2794.14|0
1630056470000|2021-08-27 09:27:50|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|2794.65|0
1630056480000|2021-08-27 09:28:00|2794.59|2794.59|2794.59|2794.59|2794.59|2794.59|2794.59|2794.59|0
1630056490000|2021-08-27 09:28:10|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|2794.26|0
1630056500000|2021-08-27 09:28:20|2794.32|2794.32|2794.85|2794.85|2794.85|2794.85|2794.26|2794.26|0
1630056510000|2021-08-27 09:28:30|2795.08|2795.08|2795.03|2795.03|2795.08|2795.08|2794.97|2794.97|0
1630056520000|2021-08-27 09:28:40|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|0
1630056530000|2021-08-27 09:28:50|2795|2795|2794.97|2794.97|2795|2795|2794.97|2794.97|0
1630056540000|2021-08-27 09:29:00|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|2794.86|0
1630056570000|2021-08-27 09:29:30|2795.03|2795.03|2795.25|2795.25|2795.25|2795.25|2795.03|2795.03|0
1630056580000|2021-08-27 09:29:40|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1630056590000|2021-08-27 09:29:50|2795.31|2795.31|2795.15|2795.15|2795.31|2795.31|2795.15|2795.15|0
1630056620000|2021-08-27 09:30:20|2795.09|2795.09|2795.45|2795.45|2795.45|2795.45|2795.09|2795.09|0
1630056630000|2021-08-27 09:30:30|2795.34|2795.34|2795.84|2795.84|2795.84|2795.84|2795.34|2795.34|0
1630056640000|2021-08-27 09:30:40|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|2795.95|0
1630056650000|2021-08-27 09:30:50|2796.28|2796.28|2796.12|2796.12|2796.28|2796.28|2796.12|2796.12|0
1630056660000|2021-08-27 09:31:00|2796.45|2796.45|2796.28|2796.28|2796.45|2796.45|2796.12|2796.12|0
1630056680000|2021-08-27 09:31:20|2796.33|2796.33|2796.24|2796.24|2796.33|2796.33|2796.24|2796.24|0
1630056690000|2021-08-27 09:31:30|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|2796.28|0
1630056700000|2021-08-27 09:31:40|2796.45|2796.45|2796.45|2796.45|2796.45|2796.45|2796.28|2796.28|0
1630056710000|2021-08-27 09:31:50|2796.73|2796.73|2796.35|2796.35|2796.73|2796.73|2796.02|2796.02|0
1630056720000|2021-08-27 09:32:00|2796.02|2796.02|2795.97|2795.97|2796.02|2796.02|2795.91|2795.91|0
1630056730000|2021-08-27 09:32:10|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|0
1630056740000|2021-08-27 09:32:20|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|0
1630056750000|2021-08-27 09:32:30|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|0
1630056760000|2021-08-27 09:32:40|2795.26|2795.26|2795.42|2795.42|2795.42|2795.42|2795.26|2795.26|0
1630056790000|2021-08-27 09:33:10|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1630056800000|2021-08-27 09:33:20|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|0
1630056810000|2021-08-27 09:33:30|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1630056820000|2021-08-27 09:33:40|2795.69|2795.69|2795.47|2795.47|2795.69|2795.69|2795.47|2795.47|0
1630056840000|2021-08-27 09:34:00|2795.43|2795.43|2795.39|2795.39|2795.43|2795.43|2795.39|2795.39|0
1630056850000|2021-08-27 09:34:10|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1630056880000|2021-08-27 09:34:40|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|2795.39|0
1630056900000|2021-08-27 09:35:00|2795.22|2795.22|2795.27|2795.27|2795.27|2795.27|2795.22|2795.22|0
1630056910000|2021-08-27 09:35:10|2795.33|2795.33|2795.66|2795.66|2795.66|2795.66|2795.33|2795.33|0
1630056920000|2021-08-27 09:35:20|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|0
1630056930000|2021-08-27 09:35:30|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|2795.66|0
1630056940000|2021-08-27 09:35:40|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|0
1630056950000|2021-08-27 09:35:50|2795.49|2795.49|2794.99|2794.99|2795.49|2795.49|2794.99|2794.99|0
1630056960000|2021-08-27 09:36:00|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|2794.94|0
1630056970000|2021-08-27 09:36:10|2794.9|2794.9|2794.84|2794.84|2794.9|2794.9|2794.84|2794.84|0
1630056980000|2021-08-27 09:36:20|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|2795.17|0
1630056990000|2021-08-27 09:36:30|2795.15|2795.15|2795.17|2795.17|2795.17|2795.17|2795.15|2795.15|0
1630057020000|2021-08-27 09:37:00|2794.84|2794.84|2794.63|2794.63|2794.84|2794.84|2794.63|2794.63|0
1630057050000|2021-08-27 09:37:30|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|2794.97|0
1630057080000|2021-08-27 09:38:00|2795.01|2795.01|2795.05|2795.05|2795.05|2795.05|2795.01|2795.01|0
1630057090000|2021-08-27 09:38:10|2795.1|2795.1|2795.1|2795.1|2795.15|2795.15|2795.1|2795.1|0
1630057120000|2021-08-27 09:38:40|2795.27|2795.27|2795.84|2795.84|2795.84|2795.84|2795.27|2795.27|0
1630057130000|2021-08-27 09:38:50|2795.92|2795.92|2795.96|2795.96|2795.96|2795.96|2795.92|2795.92|0
1630057140000|2021-08-27 09:39:00|2796.05|2796.05|2796.06|2796.06|2796.06|2796.06|2796.01|2796.01|0
1630057170000|2021-08-27 09:39:30|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|0
1630057190000|2021-08-27 09:39:50|2796.33|2796.33|2796.33|2796.33|2796.33|2796.33|2796.33|2796.33|0
1630057200000|2021-08-27 09:40:00|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|2796.39|0
1630057210000|2021-08-27 09:40:10|2796.38|2796.38|2796.83|2796.83|2796.83|2796.83|2796.38|2796.38|0
1630057220000|2021-08-27 09:40:20|2796.77|2796.77|2796.94|2796.94|2796.94|2796.94|2796.77|2796.77|0
1630057250000|2021-08-27 09:40:50|2797.94|2797.94|2797.94|2797.94|2797.99|2797.99|2797.94|2797.94|0
1630057300000|2021-08-27 09:41:40|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|2798.05|0
1630057310000|2021-08-27 09:41:50|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|0
1630057320000|2021-08-27 09:42:00|2797.49|2797.49|2797.29|2797.29|2797.49|2797.49|2797.29|2797.29|0
1630057330000|2021-08-27 09:42:10|2797.35|2797.35|2797.44|2797.44|2797.44|2797.44|2797.35|2797.35|0
1630057340000|2021-08-27 09:42:20|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|2797.55|0
1630057370000|2021-08-27 09:42:50|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|0
1630057380000|2021-08-27 09:43:00|2797.55|2797.55|2797.51|2797.51|2797.55|2797.55|2797.51|2797.51|0
1630057390000|2021-08-27 09:43:10|2797.46|2797.46|2797.46|2797.46|2797.46|2797.46|2797.4|2797.4|0
1630057400000|2021-08-27 09:43:20|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|0
1630057410000|2021-08-27 09:43:30|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|2797.63|0
1630057420000|2021-08-27 09:43:40|2797.69|2797.69|2797.63|2797.63|2797.69|2797.69|2797.63|2797.63|0
1630057430000|2021-08-27 09:43:50|2797.69|2797.69|2798.35|2798.35|2798.35|2798.35|2797.69|2797.69|0
1630057440000|2021-08-27 09:44:00|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|2798.31|0
1630057450000|2021-08-27 09:44:10|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|2798.4|0
1630057470000|2021-08-27 09:44:30|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|0
1630057480000|2021-08-27 09:44:40|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|0
1630057510000|2021-08-27 09:45:10|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|2798.46|0
1630057520000|2021-08-27 09:45:20|2798.29|2798.29|2798.17|2798.17|2798.29|2798.29|2798.17|2798.17|0
1630057530000|2021-08-27 09:45:30|2798.13|2798.13|2798.05|2798.05|2798.13|2798.13|2798.05|2798.05|0
1630057540000|2021-08-27 09:45:40|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|2797.99|0
1630057580000|2021-08-27 09:46:20|2797.83|2797.83|2797.58|2797.58|2797.85|2797.85|2797.58|2797.58|0
1630057610000|2021-08-27 09:46:50|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|0
1630057640000|2021-08-27 09:47:20|2797.51|2797.51|2797.4|2797.4|2797.51|2797.51|2797.4|2797.4|0
1630057660000|2021-08-27 09:47:40|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|0
1630057670000|2021-08-27 09:47:50|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|2797.48|0
1630057680000|2021-08-27 09:48:00|2797.47|2797.47|2797.45|2797.45|2797.47|2797.47|2797.45|2797.45|0
1630057690000|2021-08-27 09:48:10|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|2797.41|0
1630057700000|2021-08-27 09:48:20|2797.47|2797.47|2797.52|2797.52|2797.52|2797.52|2797.47|2797.47|0
1630057710000|2021-08-27 09:48:30|2797.44|2797.44|2797.49|2797.49|2797.49|2797.49|2797.44|2797.44|0
1630057720000|2021-08-27 09:48:40|2797.41|2797.41|2796.95|2796.95|2797.41|2797.41|2796.95|2796.95|0
1630057730000|2021-08-27 09:48:50|2797.01|2797.01|2796.95|2796.95|2797.01|2797.01|2796.95|2796.95|0
1630057740000|2021-08-27 09:49:00|2796.9|2796.9|2796.48|2796.48|2796.9|2796.9|2796.48|2796.48|0
1630057760000|2021-08-27 09:49:20|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|2796.76|0
1630057770000|2021-08-27 09:49:30|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1630057780000|2021-08-27 09:49:40|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|0
1630057790000|2021-08-27 09:49:50|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|0
1630057820000|2021-08-27 09:50:20|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1630057840000|2021-08-27 09:50:40|2796.58|2796.58|2797.03|2797.03|2797.03|2797.03|2796.58|2796.58|0
1630057850000|2021-08-27 09:50:50|2797.11|2797.11|2797.11|2797.11|2797.15|2797.15|2797.11|2797.11|0
1630057860000|2021-08-27 09:51:00|2797.15|2797.15|2797.29|2797.29|2797.29|2797.29|2797.15|2797.15|0
1630057880000|2021-08-27 09:51:20|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|2797.25|0
1630057900000|2021-08-27 09:51:40|2797.09|2797.09|2797.03|2797.03|2797.09|2797.09|2797.03|2797.03|0
1630057910000|2021-08-27 09:51:50|2796.99|2796.99|2796.84|2796.84|2796.99|2796.99|2796.84|2796.84|0
1630057920000|2021-08-27 09:52:00|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|2796.67|0
1630057950000|2021-08-27 09:52:30|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|0
1630057960000|2021-08-27 09:52:40|2796.44|2796.44|2796.33|2796.33|2796.44|2796.44|2796.33|2796.33|0
1630057990000|2021-08-27 09:53:10|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|0
1630058010000|2021-08-27 09:53:30|2796.31|2796.31|2796.09|2796.09|2796.31|2796.31|2796.09|2796.09|0
1630058020000|2021-08-27 09:53:40|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|0
1630058040000|2021-08-27 09:54:00|2796.1|2796.1|2796.27|2796.27|2796.27|2796.27|2796.1|2796.1|0
1630058060000|2021-08-27 09:54:20|2796.23|2796.23|2796.6|2796.6|2796.6|2796.6|2796.23|2796.23|0
1630058090000|2021-08-27 09:54:50|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|0
1630058100000|2021-08-27 09:55:00|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|0
1630058110000|2021-08-27 09:55:10|2796.51|2796.51|2796.69|2796.69|2796.69|2796.69|2796.51|2796.51|0
1630058130000|2021-08-27 09:55:30|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|0
1630058140000|2021-08-27 09:55:40|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|0
1630058150000|2021-08-27 09:55:50|2796.47|2796.47|2796.46|2796.46|2796.47|2796.47|2796.46|2796.46|0
1630058160000|2021-08-27 09:56:00|2796.51|2796.51|2796.47|2796.47|2796.51|2796.51|2796.47|2796.47|0
1630058170000|2021-08-27 09:56:10|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|2796.65|0
1630058180000|2021-08-27 09:56:20|2796.7|2796.7|2796.54|2796.54|2796.7|2796.7|2796.54|2796.54|0
1630058190000|2021-08-27 09:56:30|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|2796.56|0
1630058200000|2021-08-27 09:56:40|2796.6|2796.6|2796.6|2796.6|2796.6|2796.6|2796.6|2796.6|0
1630058220000|2021-08-27 09:57:00|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|0
1630058230000|2021-08-27 09:57:10|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1630058250000|2021-08-27 09:57:30|2796.7|2796.7|2796.78|2796.78|2796.78|2796.78|2796.7|2796.7|0
1630058260000|2021-08-27 09:57:40|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|2796.79|0
1630058270000|2021-08-27 09:57:50|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|2796.96|0
1630058280000|2021-08-27 09:58:00|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|2796.91|0
1630058290000|2021-08-27 09:58:10|2796.85|2796.85|2796.86|2796.86|2796.86|2796.86|2796.81|2796.81|0
1630058300000|2021-08-27 09:58:20|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|0
1630058310000|2021-08-27 09:58:30|2796.47|2796.47|2796.52|2796.52|2796.52|2796.52|2796.47|2796.47|0
1630058340000|2021-08-27 09:59:00|2796.47|2796.47|2795.57|2795.57|2796.47|2796.47|2795.57|2795.57|0
1630058360000|2021-08-27 09:59:20|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1630058380000|2021-08-27 09:59:40|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1630058400000|2021-08-27 10:00:00|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1630058410000|2021-08-27 10:00:10|2795.44|2795.44|2795.78|2795.78|2795.78|2795.78|2795.44|2795.44|0
1630058420000|2021-08-27 10:00:20|2795.89|2795.89|2796.72|2796.72|2796.72|2796.72|2795.89|2795.89|0
1630058440000|2021-08-27 10:00:40|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|2796.66|0
1630058460000|2021-08-27 10:01:00|2796.62|2796.62|2796.44|2796.44|2796.66|2796.66|2796.39|2796.39|0
1630058470000|2021-08-27 10:01:10|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|2796.5|0
1630058480000|2021-08-27 10:01:20|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|0
1630058500000|2021-08-27 10:01:40|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|2796.53|0
1630058510000|2021-08-27 10:01:50|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|2796.48|0
1630058530000|2021-08-27 10:02:10|2796.56|2796.56|2797.06|2797.06|2797.06|2797.06|2796.56|2796.56|0
1630058540000|2021-08-27 10:02:20|2797.07|2797.07|2796.9|2796.9|2797.07|2797.07|2796.9|2796.9|0
1630058560000|2021-08-27 10:02:40|2796.84|2796.84|2796.78|2796.78|2796.84|2796.84|2796.78|2796.78|0
1630058580000|2021-08-27 10:03:00|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|2796.73|0
1630058600000|2021-08-27 10:03:20|2796.56|2796.56|2796.42|2796.42|2796.56|2796.56|2796.42|2796.42|0
1630058620000|2021-08-27 10:03:40|2796.25|2796.25|2796.46|2796.46|2796.46|2796.46|2796.25|2796.25|0
1630058640000|2021-08-27 10:04:00|2796.4|2796.4|2796.74|2796.74|2796.74|2796.74|2796.4|2796.4|0
1630058670000|2021-08-27 10:04:30|2796.78|2796.78|2797.51|2797.51|2797.51|2797.51|2796.78|2796.78|0
1630058680000|2021-08-27 10:04:40|2797.55|2797.55|2797.5|2797.5|2797.55|2797.55|2797.5|2797.5|0
1630058700000|2021-08-27 10:05:00|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|2797.44|0
1630058730000|2021-08-27 10:05:30|2797.11|2797.11|2797.28|2797.28|2797.28|2797.28|2797.11|2797.11|0
1630058750000|2021-08-27 10:05:50|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|2797.23|0
1630058770000|2021-08-27 10:06:10|2797.4|2797.4|2797.9|2797.9|2797.9|2797.9|2797.23|2797.23|0
1630058780000|2021-08-27 10:06:20|2797.73|2797.73|2797.82|2797.82|2797.82|2797.82|2797.62|2797.62|0
1630058790000|2021-08-27 10:06:30|2797.88|2797.88|2798.76|2798.76|2798.76|2798.76|2797.88|2797.88|0
1630058800000|2021-08-27 10:06:40|2798.82|2798.82|2798.54|2798.54|2798.82|2798.82|2798.54|2798.54|0
1630058810000|2021-08-27 10:06:50|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|2798.49|0
1630058830000|2021-08-27 10:07:10|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|2798.43|0
1630058840000|2021-08-27 10:07:20|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|2798.44|0
1630058850000|2021-08-27 10:07:30|2798.49|2798.49|2798.72|2798.72|2798.72|2798.72|2798.49|2798.49|0
1630058860000|2021-08-27 10:07:40|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|2798.39|0
1630058900000|2021-08-27 10:08:20|2798.26|2798.26|2798.14|2798.14|2798.26|2798.26|2798.1|2798.1|0
1630058910000|2021-08-27 10:08:30|2797.97|2797.97|2797.92|2797.92|2798.08|2798.08|2797.86|2797.86|0
1630058940000|2021-08-27 10:09:00|2798.25|2798.25|2798.34|2798.34|2798.34|2798.34|2798.25|2798.25|0
1630058950000|2021-08-27 10:09:10|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1630058960000|2021-08-27 10:09:20|2798.21|2798.21|2798.17|2798.17|2798.21|2798.21|2798.17|2798.17|0
1630058970000|2021-08-27 10:09:30|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|2798.08|0
1630059000000|2021-08-27 10:10:00|2798|2798|2797.99|2797.99|2798.04|2798.04|2797.99|2797.99|0
1630059010000|2021-08-27 10:10:10|2797.49|2797.49|2797.37|2797.37|2797.49|2797.49|2797.37|2797.37|0
1630059020000|2021-08-27 10:10:20|2797.29|2797.29|2796.67|2796.67|2797.29|2797.29|2796.67|2796.67|0
1630059030000|2021-08-27 10:10:30|2796.78|2796.78|2796.66|2796.66|2796.78|2796.78|2796.66|2796.66|0
1630059050000|2021-08-27 10:10:50|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|2796.49|0
1630059070000|2021-08-27 10:11:10|2796.44|2796.44|2796.38|2796.38|2796.44|2796.44|2796.38|2796.38|0
1630059100000|2021-08-27 10:11:40|2796.33|2796.33|2796.49|2796.49|2796.61|2796.61|2796.33|2796.33|0
1630059110000|2021-08-27 10:11:50|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|2796.16|0
1630059120000|2021-08-27 10:12:00|2796.05|2796.05|2795.99|2795.99|2796.05|2796.05|2795.99|2795.99|0
1630059130000|2021-08-27 10:12:10|2795.88|2795.88|2795.95|2795.95|2795.95|2795.95|2795.88|2795.88|0
1630059140000|2021-08-27 10:12:20|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1630059150000|2021-08-27 10:12:30|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|2795.79|0
1630059170000|2021-08-27 10:12:50|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|0
1630059180000|2021-08-27 10:13:00|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|0
1630059200000|2021-08-27 10:13:20|2795.57|2795.57|2795.79|2795.79|2795.79|2795.79|2795.57|2795.57|0
1630059210000|2021-08-27 10:13:30|2795.9|2795.9|2796.23|2796.23|2796.23|2796.23|2795.9|2795.9|0
1630059220000|2021-08-27 10:13:40|2796.32|2796.32|2796.37|2796.37|2796.37|2796.37|2796.32|2796.32|0
1630059230000|2021-08-27 10:13:50|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|2796.36|0
1630059270000|2021-08-27 10:14:30|2796.19|2796.19|2795.58|2795.58|2796.19|2796.19|2795.58|2795.58|0
1630059280000|2021-08-27 10:14:40|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|0
1630059300000|2021-08-27 10:15:00|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1630059330000|2021-08-27 10:15:30|2795.47|2795.47|2795.34|2795.34|2795.47|2795.47|2795.34|2795.34|0
1630059340000|2021-08-27 10:15:40|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|2795.01|0
1630059350000|2021-08-27 10:15:50|2794.79|2794.79|2794.73|2794.73|2794.79|2794.79|2794.73|2794.73|0
1630059360000|2021-08-27 10:16:00|2794.65|2794.65|2794.02|2794.02|2794.65|2794.65|2794.02|2794.02|0
1630059390000|2021-08-27 10:16:30|2794|2794|2794.04|2794.04|2794.04|2794.04|2794|2794|0
1630059400000|2021-08-27 10:16:40|2794.1|2794.1|2794.15|2794.15|2794.15|2794.15|2794.1|2794.1|0
1630059430000|2021-08-27 10:17:10|2794.2|2794.2|2794.51|2794.51|2794.51|2794.51|2794.2|2794.2|0
1630059460000|2021-08-27 10:17:40|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|2794.62|0
1630059480000|2021-08-27 10:18:00|2794.63|2794.63|2794.69|2794.69|2794.69|2794.69|2794.63|2794.63|0
1630059490000|2021-08-27 10:18:10|2794.63|2794.63|2794.67|2794.67|2794.67|2794.67|2794.63|2794.63|0
1630059500000|2021-08-27 10:18:20|2794.73|2794.73|2794.56|2794.56|2794.73|2794.73|2794.56|2794.56|0
1630059540000|2021-08-27 10:19:00|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|2794.5|0
1630059550000|2021-08-27 10:19:10|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|2794.54|0
1630059580000|2021-08-27 10:19:40|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|0
1630059590000|2021-08-27 10:19:50|2794.77|2794.77|2794.74|2794.74|2794.77|2794.77|2794.74|2794.74|0
1630059600000|2021-08-27 10:20:00|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|2794.7|0
1630059610000|2021-08-27 10:20:10|2795.53|2795.53|2795.47|2795.47|2795.53|2795.53|2795.47|2795.47|0
1630059620000|2021-08-27 10:20:20|2795.46|2795.46|2795.38|2795.38|2795.46|2795.46|2795.38|2795.38|0
1630059640000|2021-08-27 10:20:40|2794.71|2794.71|2794.83|2794.83|2794.88|2794.88|2794.71|2794.71|0
1630059650000|2021-08-27 10:20:50|2794.87|2794.87|2794.85|2794.85|2794.87|2794.87|2794.85|2794.85|0
1630059670000|2021-08-27 10:21:10|2794.87|2794.87|2794.86|2794.86|2794.87|2794.87|2794.86|2794.86|0
1630059680000|2021-08-27 10:21:20|2794.82|2794.82|2794.65|2794.65|2794.82|2794.82|2794.65|2794.65|0
1630059700000|2021-08-27 10:21:40|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|2794.48|0
1630059720000|2021-08-27 10:22:00|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|0
1630059750000|2021-08-27 10:22:30|2794.55|2794.55|2795.31|2795.31|2795.31|2795.31|2794.55|2794.55|0
1630059760000|2021-08-27 10:22:40|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|0
1630059770000|2021-08-27 10:22:50|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|0
1630059790000|2021-08-27 10:23:10|2795.68|2795.68|2795.72|2795.72|2795.72|2795.72|2795.68|2795.68|0
1630059800000|2021-08-27 10:23:20|2795.89|2795.89|2795.94|2795.94|2795.94|2795.94|2795.89|2795.89|0
1630059810000|2021-08-27 10:23:30|2795.83|2795.83|2795.78|2795.78|2795.83|2795.83|2795.78|2795.78|0
1630059820000|2021-08-27 10:23:40|2795.72|2795.72|2795.74|2795.74|2795.78|2795.78|2795.72|2795.72|0
1630059830000|2021-08-27 10:23:50|2795.68|2795.68|2795.35|2795.35|2795.68|2795.68|2795.35|2795.35|0
1630059840000|2021-08-27 10:24:00|2795.33|2795.33|2795.29|2795.29|2795.33|2795.33|2795.29|2795.29|0
1630059870000|2021-08-27 10:24:30|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|2794.95|0
1630059880000|2021-08-27 10:24:40|2794.79|2794.79|2794.95|2794.95|2794.95|2794.95|2794.79|2794.79|0
1630059900000|2021-08-27 10:25:00|2795.06|2795.06|2795.37|2795.37|2795.37|2795.37|2795.06|2795.06|0
1630059930000|2021-08-27 10:25:30|2795.7|2795.7|2795.91|2795.91|2795.91|2795.91|2795.7|2795.7|0
1630059940000|2021-08-27 10:25:40|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|0
1630059960000|2021-08-27 10:26:00|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|0
1630059970000|2021-08-27 10:26:10|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|0
1630059980000|2021-08-27 10:26:20|2795.59|2795.59|2795.42|2795.42|2795.59|2795.59|2795.42|2795.42|0
1630060000000|2021-08-27 10:26:40|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1630060050000|2021-08-27 10:27:30|2795.75|2795.75|2795.63|2795.63|2795.75|2795.75|2795.63|2795.63|0
1630060060000|2021-08-27 10:27:40|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|0
1630060090000|2021-08-27 10:28:10|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1630060100000|2021-08-27 10:28:20|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|2795.46|0
1630060110000|2021-08-27 10:28:30|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|0
1630060120000|2021-08-27 10:28:40|2795.42|2795.42|2795.36|2795.36|2795.42|2795.42|2795.36|2795.36|0
1630060140000|2021-08-27 10:29:00|2795.52|2795.52|2795.47|2795.47|2795.52|2795.52|2795.47|2795.47|0
1630060180000|2021-08-27 10:29:40|2795.41|2795.41|2795.52|2795.52|2795.52|2795.52|2795.41|2795.41|0
1630060190000|2021-08-27 10:29:50|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1630060210000|2021-08-27 10:30:10|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1630060220000|2021-08-27 10:30:20|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|2795.36|0
1630060240000|2021-08-27 10:30:40|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1630060270000|2021-08-27 10:31:10|2795.75|2795.75|2795.69|2795.69|2795.75|2795.75|2795.69|2795.69|0
1630060280000|2021-08-27 10:31:20|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|2795.64|0
1630060300000|2021-08-27 10:31:40|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|2795.47|0
1630060320000|2021-08-27 10:32:00|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|2795.3|0
1630060340000|2021-08-27 10:32:20|2795.36|2795.36|2795.53|2795.53|2795.53|2795.53|2795.36|2795.36|0
1630060350000|2021-08-27 10:32:30|2795.65|2795.65|2796.14|2796.14|2796.14|2796.14|2795.65|2795.65|0
1630060390000|2021-08-27 10:33:10|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|2795.98|0
1630060400000|2021-08-27 10:33:20|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|2795.92|0
1630060410000|2021-08-27 10:33:30|2796.09|2796.09|2796.68|2796.68|2796.68|2796.68|2796.09|2796.09|0
1630060440000|2021-08-27 10:34:00|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|2796.69|0
1630060460000|2021-08-27 10:34:20|2796.87|2796.87|2796.7|2796.7|2796.87|2796.87|2796.7|2796.7|0
1630060470000|2021-08-27 10:34:30|2796.58|2796.58|2796.43|2796.43|2796.58|2796.58|2796.43|2796.43|0
1630060480000|2021-08-27 10:34:40|2796.38|2796.38|2796.18|2796.18|2796.38|2796.38|2796.18|2796.18|0
1630060520000|2021-08-27 10:35:20|2796.16|2796.16|2796.08|2796.08|2796.16|2796.16|2796.08|2796.08|0
1630060530000|2021-08-27 10:35:30|2796.41|2796.41|2796.57|2796.57|2796.57|2796.57|2796.41|2796.41|0
1630060550000|2021-08-27 10:35:50|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|0
1630060560000|2021-08-27 10:36:00|2796.57|2796.57|2796.24|2796.24|2796.57|2796.57|2796.24|2796.24|0
1630060570000|2021-08-27 10:36:10|2796.17|2796.17|2795.93|2795.93|2796.17|2796.17|2795.93|2795.93|0
1630060580000|2021-08-27 10:36:20|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|0
1630060600000|2021-08-27 10:36:40|2795.78|2795.78|2795.74|2795.74|2795.78|2795.78|2795.74|2795.74|0
1630060610000|2021-08-27 10:36:50|2795.78|2795.78|2795.62|2795.62|2795.78|2795.78|2795.28|2795.28|0
1630060620000|2021-08-27 10:37:00|2795.57|2795.57|2795.51|2795.51|2795.57|2795.57|2795.51|2795.51|0
1630060650000|2021-08-27 10:37:30|2795.45|2795.45|2795.29|2795.29|2795.45|2795.45|2795.29|2795.29|0
1630060660000|2021-08-27 10:37:40|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|2795.4|0
1630060690000|2021-08-27 10:38:10|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|2795.35|0
1630060700000|2021-08-27 10:38:20|2795.53|2795.53|2795.64|2795.64|2795.69|2795.69|2795.47|2795.47|0
1630060710000|2021-08-27 10:38:30|2795.58|2795.58|2795.02|2795.02|2795.58|2795.58|2795.02|2795.02|0
1630060720000|2021-08-27 10:38:40|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|2794.93|0
1630060730000|2021-08-27 10:38:50|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|2795.1|0
1630060740000|2021-08-27 10:39:00|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|2794.99|0
1630060750000|2021-08-27 10:39:10|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|2795.16|0
1630060760000|2021-08-27 10:39:20|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|2795.22|0
1630060770000|2021-08-27 10:39:30|2795.33|2795.33|2795.49|2795.49|2795.49|2795.49|2795.33|2795.33|0
1630060780000|2021-08-27 10:39:40|2795.83|2795.83|2796.16|2796.16|2796.16|2796.16|2795.83|2795.83|0
1630060790000|2021-08-27 10:39:50|2796.2|2796.2|2796.76|2796.76|2796.76|2796.76|2796.2|2796.2|0
1630060800000|2021-08-27 10:40:00|2796.85|2796.85|2798.06|2798.06|2798.06|2798.06|2796.85|2796.85|0
1630060820000|2021-08-27 10:40:20|2798.17|2798.17|2798.33|2798.33|2798.5|2798.5|2798.17|2798.17|0
1630060830000|2021-08-27 10:40:30|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|2798.38|0
1630060840000|2021-08-27 10:40:40|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|2798.26|0
1630060850000|2021-08-27 10:40:50|2798.21|2798.21|2798.17|2798.17|2798.21|2798.21|2798.17|2798.17|0
1630060870000|2021-08-27 10:41:10|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|2798.06|0
1630060880000|2021-08-27 10:41:20|2797.72|2797.72|2797.68|2797.68|2797.72|2797.72|2797.68|2797.68|0
1630060890000|2021-08-27 10:41:30|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1630060920000|2021-08-27 10:42:00|2797.41|2797.41|2797.51|2797.51|2797.74|2797.74|2797.41|2797.41|0
1630060940000|2021-08-27 10:42:20|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|2797.67|0
1630060960000|2021-08-27 10:42:40|2797.34|2797.34|2797.4|2797.4|2797.4|2797.4|2797.23|2797.23|0
1630060980000|2021-08-27 10:43:00|2797.23|2797.23|2796.97|2796.97|2797.23|2797.23|2796.92|2796.92|0
1630061020000|2021-08-27 10:43:40|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|0
1630061030000|2021-08-27 10:43:50|2796.91|2796.91|2796.95|2796.95|2796.95|2796.95|2796.91|2796.91|0
1630061050000|2021-08-27 10:44:10|2796.99|2796.99|2796.82|2796.82|2797|2797|2796.82|2796.82|0
1630061060000|2021-08-27 10:44:20|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1630061080000|2021-08-27 10:44:40|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|0
1630061110000|2021-08-27 10:45:10|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1630061120000|2021-08-27 10:45:20|2796.77|2796.77|2796.5|2796.5|2796.77|2796.77|2796.5|2796.5|0
1630061130000|2021-08-27 10:45:30|2796.49|2796.49|2796.55|2796.55|2796.55|2796.55|2796.49|2796.49|0
1630061150000|2021-08-27 10:45:50|2796.56|2796.56|2796.52|2796.52|2796.56|2796.56|2796.52|2796.52|0
1630061170000|2021-08-27 10:46:10|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|2796.54|0
1630061180000|2021-08-27 10:46:20|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|2796.37|0
1630061190000|2021-08-27 10:46:30|2796.43|2796.43|2796.48|2796.48|2796.48|2796.48|2796.43|2796.43|0
1630061200000|2021-08-27 10:46:40|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|0
1630061210000|2021-08-27 10:46:50|2796.6|2796.6|2796.66|2796.66|2796.66|2796.66|2796.6|2796.6|0
1630061220000|2021-08-27 10:47:00|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1630061230000|2021-08-27 10:47:10|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|2796.44|0
1630061240000|2021-08-27 10:47:20|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|2796.61|0
1630061250000|2021-08-27 10:47:30|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|2796.62|0
1630061280000|2021-08-27 10:48:00|2796.58|2796.58|2795.97|2795.97|2796.58|2796.58|2795.81|2795.81|0
1630061340000|2021-08-27 10:49:00|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1630061350000|2021-08-27 10:49:10|2796.1|2796.1|2796.06|2796.06|2796.1|2796.1|2796.06|2796.06|0
1630061410000|2021-08-27 10:50:10|2796.12|2796.12|2796.06|2796.06|2796.12|2796.12|2796.06|2796.06|0
1630061450000|2021-08-27 10:50:50|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|0
1630061470000|2021-08-27 10:51:10|2796.12|2796.12|2796.07|2796.07|2796.12|2796.12|2796.07|2796.07|0
1630061490000|2021-08-27 10:51:30|2795.95|2795.95|2796.12|2796.12|2796.12|2796.12|2795.95|2795.95|0
1630061500000|2021-08-27 10:51:40|2796.29|2796.29|2796.31|2796.31|2796.31|2796.31|2796.29|2796.29|0
1630061510000|2021-08-27 10:51:50|2796.42|2796.42|2796.42|2796.42|2796.42|2796.42|2796.42|2796.42|0
1630061560000|2021-08-27 10:52:40|2796.46|2796.46|2796.52|2796.52|2796.57|2796.57|2796.46|2796.46|0
1630061620000|2021-08-27 10:53:40|2796.19|2796.19|2796.35|2796.35|2796.35|2796.35|2796.19|2796.19|0
1630061630000|2021-08-27 10:53:50|2796.24|2796.24|2796.24|2796.24|2796.24|2796.24|2796.24|2796.24|0
1630061640000|2021-08-27 10:54:00|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|2796.29|0
1630061650000|2021-08-27 10:54:10|2796.13|2796.13|2796.24|2796.24|2796.24|2796.24|2796.13|2796.13|0
1630061670000|2021-08-27 10:54:30|2796.29|2796.29|2796.48|2796.48|2796.48|2796.48|2796.29|2796.29|0
1630061680000|2021-08-27 10:54:40|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|2796.43|0
1630061730000|2021-08-27 10:55:30|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|2796.47|0
1630061750000|2021-08-27 10:55:50|2796.51|2796.51|2796.62|2796.62|2796.62|2796.62|2796.51|2796.51|0
1630061760000|2021-08-27 10:56:00|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|2796.68|0
1630061770000|2021-08-27 10:56:10|2796.76|2796.76|2797.1|2797.1|2797.15|2797.15|2796.76|2796.76|0
1630061820000|2021-08-27 10:57:00|2796.99|2796.99|2796.8|2796.8|2796.99|2796.99|2796.79|2796.79|0
1630061840000|2021-08-27 10:57:20|2796.97|2796.97|2796.8|2796.8|2798.13|2798.13|2796.8|2796.8|0
1630061850000|2021-08-27 10:57:30|2796.75|2796.75|2796.44|2796.44|2796.75|2796.75|2796.44|2796.44|0
1630061870000|2021-08-27 10:57:50|2796.22|2796.22|2796.2|2796.2|2796.22|2796.22|2796.18|2796.18|0
1630061880000|2021-08-27 10:58:00|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|2795.7|0
1630061890000|2021-08-27 10:58:10|2795.66|2795.66|2795.55|2795.55|2795.66|2795.66|2795.49|2795.49|0
1630061900000|2021-08-27 10:58:20|2795.6|2795.6|2795.75|2795.75|2795.77|2795.77|2795.6|2795.6|0
1630061910000|2021-08-27 10:58:30|2795.8|2795.8|2795.92|2795.92|2795.92|2795.92|2795.8|2795.8|0
1630061920000|2021-08-27 10:58:40|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|0
1630061940000|2021-08-27 10:59:00|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|0
1630061970000|2021-08-27 10:59:30|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|2795.77|0
1630061980000|2021-08-27 10:59:40|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|0
1630061990000|2021-08-27 10:59:50|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1630062000000|2021-08-27 11:00:00|2795.48|2795.48|2795.86|2795.86|2795.91|2795.91|2795.48|2795.48|0
1630062010000|2021-08-27 11:00:10|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|2795.75|0
1630062020000|2021-08-27 11:00:20|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|2795.8|0
1630062030000|2021-08-27 11:00:30|2795.97|2795.97|2796.03|2796.03|2796.03|2796.03|2795.97|2795.97|0
1630062040000|2021-08-27 11:00:40|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|0
1630062060000|2021-08-27 11:01:00|2796.28|2796.28|2796.32|2796.32|2796.32|2796.32|2796.28|2796.28|0
1630062080000|2021-08-27 11:01:20|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|2796.15|0
1630062100000|2021-08-27 11:01:40|2796.26|2796.26|2796.29|2796.29|2796.29|2796.29|2796.26|2796.26|0
1630062110000|2021-08-27 11:01:50|2796.3|2796.3|2796.72|2796.72|2796.73|2796.73|2796.3|2796.3|0
1630062120000|2021-08-27 11:02:00|2796.7|2796.7|2797.41|2797.41|2797.41|2797.41|2796.7|2796.7|0
1630062130000|2021-08-27 11:02:10|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|2797.52|0
1630062150000|2021-08-27 11:02:30|2796.97|2796.97|2797.31|2797.31|2797.31|2797.31|2796.97|2796.97|0
1630062180000|2021-08-27 11:03:00|2797.26|2797.26|2797.14|2797.14|2797.43|2797.43|2797.14|2797.14|0
1630062240000|2021-08-27 11:04:00|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|0
1630062250000|2021-08-27 11:04:10|2796.99|2796.99|2796.48|2796.48|2796.99|2796.99|2796.48|2796.48|0
1630062270000|2021-08-27 11:04:30|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|2796.31|0
1630062280000|2021-08-27 11:04:40|2796.48|2796.48|2797.37|2797.37|2797.37|2797.37|2796.48|2796.48|0
1630062300000|2021-08-27 11:05:00|2797.32|2797.32|2796.99|2796.99|2797.32|2797.32|2796.99|2796.99|0
1630062310000|2021-08-27 11:05:10|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|2797.04|0
1630062320000|2021-08-27 11:05:20|2797.1|2797.1|2797.43|2797.43|2797.43|2797.43|2797.1|2797.1|0
1630062340000|2021-08-27 11:05:40|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|2797.54|0
1630062350000|2021-08-27 11:05:50|2797.58|2797.58|2797.75|2797.75|2797.75|2797.75|2797.58|2797.58|0
1630062400000|2021-08-27 11:06:40|2797.81|2797.81|2797.97|2797.97|2797.97|2797.97|2797.81|2797.81|0
1630062410000|2021-08-27 11:06:50|2798.14|2798.14|2798.23|2798.23|2798.23|2798.23|2798.14|2798.14|0
1630062420000|2021-08-27 11:07:00|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|2798.27|0
1630062460000|2021-08-27 11:07:40|2798.21|2798.21|2798.13|2798.13|2798.21|2798.21|2798.13|2798.13|0
1630062480000|2021-08-27 11:08:00|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|2798.07|0
1630062490000|2021-08-27 11:08:10|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1630062500000|2021-08-27 11:08:20|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1630062530000|2021-08-27 11:08:50|2797.63|2797.63|2797.95|2797.95|2798|2798|2797.63|2797.63|0
1630062540000|2021-08-27 11:09:00|2797.78|2797.78|2797.61|2797.61|2797.78|2797.78|2797.61|2797.61|0
1630062570000|2021-08-27 11:09:30|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1630062580000|2021-08-27 11:09:40|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|2797.49|0
1630062590000|2021-08-27 11:09:50|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|2797.57|0
1630062600000|2021-08-27 11:10:00|2797.41|2797.41|2797.08|2797.08|2797.41|2797.41|2797.08|2797.08|0
1630062610000|2021-08-27 11:10:10|2797.16|2797.16|2797.16|2797.16|2797.16|2797.16|2797.16|2797.16|0
1630062620000|2021-08-27 11:10:20|2797.12|2797.12|2797.17|2797.17|2797.17|2797.17|2797.12|2797.12|0
1630062630000|2021-08-27 11:10:30|2797.01|2797.01|2797.68|2797.68|2797.68|2797.68|2797.01|2797.01|0
1630062650000|2021-08-27 11:10:50|2797.71|2797.71|2797.93|2797.93|2797.93|2797.93|2797.71|2797.71|0
1630062660000|2021-08-27 11:11:00|2797.99|2797.99|2797.93|2797.93|2797.99|2797.99|2797.93|2797.93|0
1630062670000|2021-08-27 11:11:10|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|0
1630062680000|2021-08-27 11:11:20|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|2797.59|0
1630062700000|2021-08-27 11:11:40|2797.42|2797.42|2797.01|2797.01|2797.42|2797.42|2797.01|2797.01|0
1630062750000|2021-08-27 11:12:30|2797.51|2797.51|2797.34|2797.34|2797.51|2797.51|2797.34|2797.34|0
1630062770000|2021-08-27 11:12:50|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|0
1630062790000|2021-08-27 11:13:10|2797.46|2797.46|2797.76|2797.76|2797.76|2797.76|2797.46|2797.46|0
1630062810000|2021-08-27 11:13:30|2797.81|2797.81|2797.76|2797.76|2797.81|2797.81|2797.76|2797.76|0
1630062840000|2021-08-27 11:14:00|2797.7|2797.7|2797.54|2797.54|2797.76|2797.76|2797.54|2797.54|0
1630062850000|2021-08-27 11:14:10|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|2797.5|0
1630062860000|2021-08-27 11:14:20|2797.61|2797.61|2797.55|2797.55|2797.61|2797.61|2797.55|2797.55|0
1630062900000|2021-08-27 11:15:00|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|2797.66|0
1630062910000|2021-08-27 11:15:10|2797.61|2797.61|2797.55|2797.55|2797.61|2797.61|2797.43|2797.43|0
1630062920000|2021-08-27 11:15:20|2797.71|2797.71|2797.99|2797.99|2797.99|2797.99|2797.66|2797.66|0
1630062950000|2021-08-27 11:15:50|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|0
1630062990000|2021-08-27 11:16:30|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|0
1630063000000|2021-08-27 11:16:40|2797.99|2797.99|2797.9|2797.9|2798.04|2798.04|2797.9|2797.9|0
1630063010000|2021-08-27 11:16:50|2797.95|2797.95|2798.01|2798.01|2798.01|2798.01|2797.95|2797.95|0
1630063020000|2021-08-27 11:17:00|2797.95|2797.95|2798.01|2798.01|2798.01|2798.01|2797.84|2797.84|0
1630063030000|2021-08-27 11:17:10|2798.18|2798.18|2798.18|2798.18|2798.34|2798.34|2798.18|2798.18|0
1630063040000|2021-08-27 11:17:20|2798.34|2798.34|2798.69|2798.69|2798.69|2798.69|2798.34|2798.34|0
1630063050000|2021-08-27 11:17:30|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|2798.7|0
1630063060000|2021-08-27 11:17:40|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|0
1630063080000|2021-08-27 11:18:00|2798.68|2798.68|2798.63|2798.63|2798.68|2798.68|2798.59|2798.59|0
1630063130000|2021-08-27 11:18:50|2798.68|2798.68|2798.97|2798.97|2798.97|2798.97|2798.68|2798.68|0
1630063140000|2021-08-27 11:19:00|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|2799.14|0
1630063150000|2021-08-27 11:19:10|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|0
1630063160000|2021-08-27 11:19:20|2798.92|2798.92|2798.64|2798.64|2798.92|2798.92|2798.64|2798.64|0
1630063170000|2021-08-27 11:19:30|2798.63|2798.63|2798.3|2798.3|2798.63|2798.63|2798.3|2798.3|0
1630063200000|2021-08-27 11:20:00|2798.36|2798.36|2798.34|2798.34|2798.36|2798.36|2798.34|2798.34|0
1630063210000|2021-08-27 11:20:10|2798.62|2798.62|2798.51|2798.51|2798.62|2798.62|2798.51|2798.51|0
1630063220000|2021-08-27 11:20:20|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|2798.67|0
1630063240000|2021-08-27 11:20:40|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|2798.62|0
1630063250000|2021-08-27 11:20:50|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|0
1630063280000|2021-08-27 11:21:20|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|0
1630063290000|2021-08-27 11:21:30|2797.95|2797.95|2797.9|2797.9|2797.95|2797.95|2797.9|2797.9|0
1630063300000|2021-08-27 11:21:40|2797.73|2797.73|2797.76|2797.76|2797.76|2797.76|2797.71|2797.71|0
1630063310000|2021-08-27 11:21:50|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|0
1630063360000|2021-08-27 11:22:40|2797.56|2797.56|2797.9|2797.9|2797.9|2797.9|2797.56|2797.56|0
1630063370000|2021-08-27 11:22:50|2797.84|2797.84|2797.84|2797.84|2797.84|2797.84|2797.78|2797.78|0
1630063380000|2021-08-27 11:23:00|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|0
1630063400000|2021-08-27 11:23:20|2797.83|2797.83|2797.72|2797.72|2797.83|2797.83|2797.72|2797.72|0
1630063420000|2021-08-27 11:23:40|2797.66|2797.66|2797.51|2797.51|2797.66|2797.66|2797.51|2797.51|0
1630063430000|2021-08-27 11:23:50|2797.4|2797.4|2797.36|2797.36|2797.4|2797.4|2797.36|2797.36|0
1630063440000|2021-08-27 11:24:00|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|2797.19|0
1630063460000|2021-08-27 11:24:20|2797.36|2797.36|2797.4|2797.4|2797.4|2797.4|2797.36|2797.36|0
1630063470000|2021-08-27 11:24:30|2797.32|2797.32|2797.27|2797.27|2797.32|2797.32|2797.27|2797.27|0
1630063480000|2021-08-27 11:24:40|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1630063490000|2021-08-27 11:24:50|2797.28|2797.28|2797.22|2797.22|2797.28|2797.28|2797.22|2797.22|0
1630063500000|2021-08-27 11:25:00|2797.05|2797.05|2796.93|2796.93|2797.05|2797.05|2796.93|2796.93|0
1630063520000|2021-08-27 11:25:20|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|0
1630063550000|2021-08-27 11:25:50|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|0
1630063560000|2021-08-27 11:26:00|2796.88|2796.88|2796.88|2796.88|2796.88|2796.88|2796.83|2796.83|0
1630063570000|2021-08-27 11:26:10|2797.04|2797.04|2797|2797|2797.04|2797.04|2797|2797|0
1630063580000|2021-08-27 11:26:20|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|2796.83|0
1630063590000|2021-08-27 11:26:30|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|2796.85|0
1630063600000|2021-08-27 11:26:40|2796.9|2796.9|2796.68|2796.68|2796.9|2796.9|2796.68|2796.68|0
1630063610000|2021-08-27 11:26:50|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|2796.8|0
1630063620000|2021-08-27 11:27:00|2796.91|2796.91|2797.37|2797.37|2797.49|2797.49|2796.91|2796.91|0
1630063630000|2021-08-27 11:27:10|2797.31|2797.31|2796.98|2796.98|2797.31|2797.31|2796.98|2796.98|0
1630063650000|2021-08-27 11:27:30|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|0
1630063690000|2021-08-27 11:28:10|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|2796.89|0
1630063730000|2021-08-27 11:28:50|2796.94|2796.94|2796.99|2796.99|2796.99|2796.99|2796.94|2796.94|0
1630063760000|2021-08-27 11:29:20|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|2797.03|0
1630063770000|2021-08-27 11:29:30|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|2796.97|0
1630063790000|2021-08-27 11:29:50|2796.64|2796.64|2796.75|2796.75|2796.75|2796.75|2796.64|2796.64|0
1630063800000|2021-08-27 11:30:00|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|2796.71|0
1630063830000|2021-08-27 11:30:30|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|0
1630063840000|2021-08-27 11:30:40|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|2796.81|0
1630063850000|2021-08-27 11:30:50|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|2796.77|0
1630063860000|2021-08-27 11:31:00|2796.71|2796.71|2796.65|2796.65|2796.71|2796.71|2796.65|2796.65|0
1630063900000|2021-08-27 11:31:40|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|0
1630063910000|2021-08-27 11:31:50|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|2796.58|0
1630063920000|2021-08-27 11:32:00|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|2796.63|0
1630063930000|2021-08-27 11:32:10|2796.68|2796.68|2796.85|2796.85|2796.91|2796.91|2796.68|2796.68|0
1630063950000|2021-08-27 11:32:30|2796.8|2796.8|2796.58|2796.58|2796.8|2796.8|2796.58|2796.58|0
1630064000000|2021-08-27 11:33:20|2796.41|2796.41|2796.47|2796.47|2796.47|2796.47|2796.41|2796.41|0
1630064020000|2021-08-27 11:33:40|2796.43|2796.43|2796.29|2796.29|2796.43|2796.43|2796.29|2796.29|0
1630064060000|2021-08-27 11:34:20|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|0
1630064080000|2021-08-27 11:34:40|2796.19|2796.19|2796.08|2796.08|2796.19|2796.19|2796.08|2796.08|0
1630064110000|2021-08-27 11:35:10|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|2796.14|0
1630064140000|2021-08-27 11:35:40|2795.97|2795.97|2796.14|2796.14|2796.14|2796.14|2795.97|2795.97|0
1630064150000|2021-08-27 11:35:50|2795.86|2795.86|2795.85|2795.85|2795.86|2795.86|2795.85|2795.85|0
1630064160000|2021-08-27 11:36:00|2795.81|2795.81|2795.48|2795.48|2795.81|2795.81|2795.48|2795.48|0
1630064170000|2021-08-27 11:36:10|2795.59|2795.59|2795.47|2795.47|2795.59|2795.59|2795.47|2795.47|0
1630064180000|2021-08-27 11:36:20|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1630064190000|2021-08-27 11:36:30|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1630064200000|2021-08-27 11:36:40|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|0
1630064210000|2021-08-27 11:36:50|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1630064250000|2021-08-27 11:37:30|2795.41|2795.41|2796.14|2796.14|2796.16|2796.16|2795.41|2795.41|0
1630064260000|2021-08-27 11:37:40|2796.18|2796.18|2796.01|2796.01|2796.18|2796.18|2796.01|2796.01|0
1630064270000|2021-08-27 11:37:50|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|2796.05|0
1630064290000|2021-08-27 11:38:10|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|0
1630064300000|2021-08-27 11:38:20|2796.06|2796.06|2796.01|2796.01|2796.06|2796.06|2796.01|2796.01|0
1630064310000|2021-08-27 11:38:30|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|2796.06|0
1630064320000|2021-08-27 11:38:40|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|2796.11|0
1630064330000|2021-08-27 11:38:50|2796.05|2796.05|2795.92|2795.92|2796.05|2796.05|2795.92|2795.92|0
1630064340000|2021-08-27 11:39:00|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1630064350000|2021-08-27 11:39:10|2795.64|2795.64|2795.47|2795.47|2795.64|2795.64|2795.47|2795.47|0
1630064360000|2021-08-27 11:39:20|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|2795.42|0
1630064370000|2021-08-27 11:39:30|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|2795.34|0
1630064380000|2021-08-27 11:39:40|2795.28|2795.28|2794.99|2794.99|2795.28|2795.28|2794.99|2794.99|0
1630064390000|2021-08-27 11:39:50|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|2795.05|0
1630064400000|2021-08-27 11:40:00|2794.77|2794.77|2794.85|2794.85|2794.85|2794.85|2794.75|2794.75|0
1630064420000|2021-08-27 11:40:20|2794.96|2794.96|2795.41|2795.41|2795.41|2795.41|2794.96|2794.96|0
1630064440000|2021-08-27 11:40:40|2795.57|2795.57|2795.96|2795.96|2795.96|2795.96|2795.52|2795.52|0
1630064480000|2021-08-27 11:41:20|2795.74|2795.74|2795.9|2795.9|2795.9|2795.9|2795.74|2795.74|0
1630064490000|2021-08-27 11:41:30|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|2795.85|0
1630064510000|2021-08-27 11:41:50|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|2795.9|0
1630064520000|2021-08-27 11:42:00|2796.01|2796.01|2796.09|2796.09|2796.09|2796.09|2796.01|2796.01|0
1630064530000|2021-08-27 11:42:10|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|2796.2|0
1630064560000|2021-08-27 11:42:40|2796.09|2796.09|2795.69|2795.69|2796.09|2796.09|2795.67|2795.67|0
1630064570000|2021-08-27 11:42:50|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|2795.68|0
1630064580000|2021-08-27 11:43:00|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|2795.51|0
1630064590000|2021-08-27 11:43:10|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|2796.01|0
1630064600000|2021-08-27 11:43:20|2795.96|2795.96|2796.26|2796.26|2796.26|2796.26|2795.93|2795.93|0
1630064620000|2021-08-27 11:43:40|2796.32|2796.32|2796.32|2796.32|2796.32|2796.32|2796.32|2796.32|0
1630064630000|2021-08-27 11:43:50|2796.26|2796.26|2796.59|2796.59|2796.65|2796.65|2796.26|2796.26|0
1630064640000|2021-08-27 11:44:00|2796.54|2796.54|2796.43|2796.43|2796.54|2796.54|2796.43|2796.43|0
1630064670000|2021-08-27 11:44:30|2796.48|2796.48|2796.68|2796.68|2796.68|2796.68|2796.48|2796.48|0
1630064700000|2021-08-27 11:45:00|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1630064730000|2021-08-27 11:45:30|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|2796.78|0
1630064740000|2021-08-27 11:45:40|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|0
1630064750000|2021-08-27 11:45:50|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|0
1630064760000|2021-08-27 11:46:00|2796.5|2796.5|2795.93|2795.93|2796.5|2796.5|2795.93|2795.93|0
1630064770000|2021-08-27 11:46:10|2796.09|2796.09|2796.09|2796.09|2796.09|2796.09|2796.09|2796.09|0
1630064780000|2021-08-27 11:46:20|2795.93|2795.93|2795.78|2795.78|2795.93|2795.93|2795.78|2795.78|0
1630064790000|2021-08-27 11:46:30|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|2795.69|0
1630064800000|2021-08-27 11:46:40|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|0
1630064830000|2021-08-27 11:47:10|2795.88|2795.88|2795.71|2795.71|2795.88|2795.88|2795.71|2795.71|0
1630064840000|2021-08-27 11:47:20|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1630064870000|2021-08-27 11:47:50|2795.5|2795.5|2795.46|2795.46|2795.5|2795.5|2795.46|2795.46|0
1630064880000|2021-08-27 11:48:00|2795.45|2795.45|2795.34|2795.34|2795.45|2795.45|2795.24|2795.24|0
1630064900000|2021-08-27 11:48:20|2795.28|2795.28|2795.39|2795.39|2795.39|2795.39|2795.28|2795.28|0
1630064910000|2021-08-27 11:48:30|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|2795.06|0
1630064920000|2021-08-27 11:48:40|2795.01|2795.01|2794.49|2794.49|2795.01|2795.01|2794.49|2794.49|0
1630064930000|2021-08-27 11:48:50|2794.1|2794.1|2793.72|2793.72|2794.1|2794.1|2793.72|2793.72|0
1630064940000|2021-08-27 11:49:00|2793.67|2793.67|2793.71|2793.71|2793.72|2793.72|2793.67|2793.67|0
1630064960000|2021-08-27 11:49:20|2793.43|2793.43|2793.32|2793.32|2793.43|2793.43|2793.32|2793.32|0
1630064970000|2021-08-27 11:49:30|2793.17|2793.17|2793.11|2793.11|2793.17|2793.17|2793.11|2793.11|0
1630064980000|2021-08-27 11:49:40|2792.83|2792.83|2792.96|2792.96|2792.96|2792.96|2792.79|2792.79|0
1630064990000|2021-08-27 11:49:50|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|0
1630065000000|2021-08-27 11:50:00|2792.96|2792.96|2793.24|2793.24|2793.41|2793.41|2792.96|2792.96|0
1630065010000|2021-08-27 11:50:10|2793.41|2793.41|2793.62|2793.62|2793.62|2793.62|2793.41|2793.41|0
1630065020000|2021-08-27 11:50:20|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1630065030000|2021-08-27 11:50:30|2793.73|2793.73|2794.22|2794.22|2794.22|2794.22|2793.73|2793.73|0
1630065040000|2021-08-27 11:50:40|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|2794.27|0
1630065050000|2021-08-27 11:50:50|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|2794.31|0
1630065070000|2021-08-27 11:51:10|2794.3|2794.3|2794.66|2794.66|2794.66|2794.66|2794.3|2794.3|0
1630065080000|2021-08-27 11:51:20|2794.63|2794.63|2794.8|2794.8|2794.8|2794.8|2794.63|2794.63|0
1630065090000|2021-08-27 11:51:30|2794.63|2794.63|2794.65|2794.65|2794.65|2794.65|2794.63|2794.63|0
1630065110000|2021-08-27 11:51:50|2794.67|2794.67|2794.11|2794.11|2794.67|2794.67|2794.11|2794.11|0
1630065120000|2021-08-27 11:52:00|2793.94|2793.94|2793.43|2793.43|2793.94|2793.94|2793.43|2793.43|0
1630065130000|2021-08-27 11:52:10|2793.27|2793.27|2793.15|2793.15|2793.27|2793.27|2793.15|2793.15|0
1630065140000|2021-08-27 11:52:20|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|2793.1|0
1630065170000|2021-08-27 11:52:50|2793.3|2793.3|2793.36|2793.36|2793.52|2793.52|2793.3|2793.3|0
1630065180000|2021-08-27 11:53:00|2793.3|2793.3|2793.25|2793.25|2793.3|2793.3|2793.25|2793.25|0
1630065190000|2021-08-27 11:53:10|2793.04|2793.04|2792.64|2792.64|2793.04|2793.04|2792.47|2792.47|0
1630065200000|2021-08-27 11:53:20|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|0
1630065230000|2021-08-27 11:53:50|2792.92|2792.92|2793.36|2793.36|2793.47|2793.47|2792.92|2792.92|0
1630065240000|2021-08-27 11:54:00|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|2793.44|0
1630065250000|2021-08-27 11:54:10|2793.49|2793.49|2793.6|2793.6|2793.6|2793.6|2793.49|2793.49|0
1630065290000|2021-08-27 11:54:50|2794.59|2794.59|2794.76|2794.76|2794.76|2794.76|2794.59|2794.59|0
1630065300000|2021-08-27 11:55:00|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|0
1630065320000|2021-08-27 11:55:20|2794.73|2794.73|2794.96|2794.96|2794.96|2794.96|2794.73|2794.73|0
1630065330000|2021-08-27 11:55:30|2795.19|2795.19|2795.24|2795.24|2795.24|2795.24|2795.19|2795.19|0
1630065340000|2021-08-27 11:55:40|2795.3|2795.3|2795.85|2795.85|2795.85|2795.85|2795.3|2795.3|0
1630065350000|2021-08-27 11:55:50|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|2795.89|0
1630065360000|2021-08-27 11:56:00|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1630065370000|2021-08-27 11:56:10|2795.95|2795.95|2796.09|2796.09|2796.14|2796.14|2795.95|2795.95|0
1630065380000|2021-08-27 11:56:20|2796.17|2796.17|2796.23|2796.23|2796.23|2796.23|2796.17|2796.17|0
1630065410000|2021-08-27 11:56:50|2796.2|2796.2|2796.23|2796.23|2796.23|2796.23|2796.2|2796.2|0
1630065420000|2021-08-27 11:57:00|2796.34|2796.34|2796.5|2796.5|2796.5|2796.5|2796.34|2796.34|0
1630065430000|2021-08-27 11:57:10|2796.67|2796.67|2796.71|2796.71|2796.71|2796.71|2796.67|2796.67|0
1630065440000|2021-08-27 11:57:20|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|0
1630065450000|2021-08-27 11:57:30|2796.55|2796.55|2796.5|2796.5|2796.55|2796.55|2796.5|2796.5|0
1630065460000|2021-08-27 11:57:40|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|2796.52|0
1630065470000|2021-08-27 11:57:50|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|0
1630065480000|2021-08-27 11:58:00|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|0
1630065550000|2021-08-27 11:59:10|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|2796.08|0
1630065570000|2021-08-27 11:59:30|2796.12|2796.12|2795.5|2795.5|2796.12|2796.12|2795.5|2795.5|0
1630065580000|2021-08-27 11:59:40|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|2795.67|0
1630065600000|2021-08-27 12:00:00|2795.62|2795.62|2794.35|2794.35|2795.62|2795.62|2794.35|2794.35|0
1630065610000|2021-08-27 12:00:10|2794|2794|2794|2794|2794|2794|2794|2794|0
1630065620000|2021-08-27 12:00:20|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|2793.98|0
1630065650000|2021-08-27 12:00:50|2793.68|2793.68|2793.41|2793.41|2793.68|2793.68|2793.41|2793.41|0
1630065660000|2021-08-27 12:01:00|2793.33|2793.33|2793.37|2793.37|2793.39|2793.39|2793.33|2793.33|0
1630065670000|2021-08-27 12:01:10|2793.28|2793.28|2793.32|2793.32|2793.32|2793.32|2793.28|2793.28|0
1630065680000|2021-08-27 12:01:20|2793.38|2793.38|2793.44|2793.44|2793.44|2793.44|2793.38|2793.38|0
1630065690000|2021-08-27 12:01:30|2793.43|2793.43|2793.34|2793.34|2793.43|2793.43|2793.34|2793.34|0
1630065700000|2021-08-27 12:01:40|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|2793.4|0
1630065710000|2021-08-27 12:01:50|2793.51|2793.51|2793.51|2793.51|2793.51|2793.51|2793.51|2793.51|0
1630065720000|2021-08-27 12:02:00|2794.1|2794.1|2794.21|2794.21|2794.21|2794.21|2794.1|2794.1|0
1630065730000|2021-08-27 12:02:10|2794.38|2794.38|2794.36|2794.36|2794.38|2794.38|2794.32|2794.32|0
1630065750000|2021-08-27 12:02:30|2794.46|2794.46|2794.51|2794.51|2794.51|2794.51|2794.46|2794.46|0
1630065760000|2021-08-27 12:02:40|2794.6|2794.6|2794.61|2794.61|2794.61|2794.61|2794.6|2794.6|0
1630065770000|2021-08-27 12:02:50|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|2794.72|0
1630065780000|2021-08-27 12:03:00|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|0
1630065790000|2021-08-27 12:03:10|2794.79|2794.79|2794.46|2794.46|2794.79|2794.79|2794.46|2794.46|0
1630065820000|2021-08-27 12:03:40|2794.47|2794.47|2794.41|2794.41|2794.47|2794.47|2794.41|2794.41|0
1630065840000|2021-08-27 12:04:00|2794.36|2794.36|2794.09|2794.09|2794.36|2794.36|2794.09|2794.09|0
1630065860000|2021-08-27 12:04:20|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|0
1630065880000|2021-08-27 12:04:40|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|2794.04|0
1630065890000|2021-08-27 12:04:50|2793.92|2793.92|2793.81|2793.81|2793.92|2793.92|2793.81|2793.81|0
1630065900000|2021-08-27 12:05:00|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|2793.87|0
1630065930000|2021-08-27 12:05:30|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|2793.92|0
1630065950000|2021-08-27 12:05:50|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|2793.81|0
1630065970000|2021-08-27 12:06:10|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|2793.69|0
1630065990000|2021-08-27 12:06:30|2793.47|2793.47|2793.63|2793.63|2793.63|2793.63|2793.47|2793.47|0
1630066000000|2021-08-27 12:06:40|2793.74|2793.74|2793.8|2793.8|2793.8|2793.8|2793.74|2793.74|0
1630066020000|2021-08-27 12:07:00|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|2793.97|0
1630066030000|2021-08-27 12:07:10|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|0
1630066040000|2021-08-27 12:07:20|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|0
1630066050000|2021-08-27 12:07:30|2793.89|2793.89|2793.78|2793.78|2794.01|2794.01|2793.78|2793.78|0
1630066080000|2021-08-27 12:08:00|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|0
1630066100000|2021-08-27 12:08:20|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|0
1630066110000|2021-08-27 12:08:30|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|0
1630066130000|2021-08-27 12:08:50|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|2793.31|0
1630066150000|2021-08-27 12:09:10|2793.42|2793.42|2793.39|2793.39|2793.48|2793.48|2793.39|2793.39|0
1630066160000|2021-08-27 12:09:20|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|2793.68|0
1630066170000|2021-08-27 12:09:30|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|2793.72|0
1630066220000|2021-08-27 12:10:20|2793.56|2793.56|2793.57|2793.57|2793.57|2793.57|2793.51|2793.51|0
1630066230000|2021-08-27 12:10:30|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|2793.61|0
1630066250000|2021-08-27 12:10:50|2793.66|2793.66|2793.49|2793.49|2793.66|2793.66|2793.49|2793.49|0
1630066270000|2021-08-27 12:11:10|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|2793.67|0
1630066280000|2021-08-27 12:11:20|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|2793.33|0
1630066320000|2021-08-27 12:12:00|2793|2793|2792.94|2792.94|2793|2793|2792.94|2792.94|0
1630066330000|2021-08-27 12:12:10|2793|2793|2793.06|2793.06|2793.06|2793.06|2793|2793|0
1630066350000|2021-08-27 12:12:30|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|2792.94|0
1630066380000|2021-08-27 12:13:00|2793.17|2793.17|2793.28|2793.28|2793.28|2793.28|2793.17|2793.17|0
1630066390000|2021-08-27 12:13:10|2793.34|2793.34|2793.17|2793.17|2793.34|2793.34|2793.17|2793.17|0
1630066420000|2021-08-27 12:13:40|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|2793.34|0
1630066430000|2021-08-27 12:13:50|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|2793.39|0
1630066450000|2021-08-27 12:14:10|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|2793.23|0
1630066460000|2021-08-27 12:14:20|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|2793.17|0
1630066480000|2021-08-27 12:14:40|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|2793.21|0
1630066490000|2021-08-27 12:14:50|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|0
1630066500000|2021-08-27 12:15:00|2792.77|2792.77|2793.69|2793.69|2793.69|2793.69|2792.77|2792.77|0
1630066510000|2021-08-27 12:15:10|2793.67|2793.67|2794.21|2794.21|2794.21|2794.21|2793.67|2793.67|0
1630066530000|2021-08-27 12:15:30|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|2794.25|0
1630066540000|2021-08-27 12:15:40|2795.1|2795.1|2794.86|2794.86|2795.1|2795.1|2794.76|2794.76|0
1630066550000|2021-08-27 12:15:50|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|2794.8|0
1630066560000|2021-08-27 12:16:00|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|2794.92|0
1630066580000|2021-08-27 12:16:20|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|0
1630066600000|2021-08-27 12:16:40|2795.36|2795.36|2795.31|2795.31|2795.36|2795.36|2795.31|2795.31|0
1630066610000|2021-08-27 12:16:50|2795.8|2795.8|2795.64|2795.64|2795.8|2795.8|2795.64|2795.64|0
1630066640000|2021-08-27 12:17:20|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|2795.58|0
1630066650000|2021-08-27 12:17:30|2795.67|2795.67|2796.21|2796.21|2796.21|2796.21|2795.67|2795.67|0
1630066660000|2021-08-27 12:17:40|2796.26|2796.26|2796.16|2796.16|2796.26|2796.26|2796.15|2796.15|0
1630066710000|2021-08-27 12:18:30|2796.12|2796.12|2795.45|2795.45|2796.12|2796.12|2795.45|2795.45|0
1630066720000|2021-08-27 12:18:40|2795.12|2795.12|2795.29|2795.29|2795.29|2795.29|2795.12|2795.12|0
1630066730000|2021-08-27 12:18:50|2795.18|2795.18|2794.78|2794.78|2795.18|2795.18|2794.78|2794.78|0
1630066740000|2021-08-27 12:19:00|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|2794.74|0
1630066790000|2021-08-27 12:19:50|2794.69|2794.69|2795.38|2795.38|2795.38|2795.38|2794.69|2794.69|0
1630066800000|2021-08-27 12:20:00|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1630066810000|2021-08-27 12:20:10|2795.48|2795.48|2795.54|2795.54|2795.54|2795.54|2795.48|2795.48|0
1630066830000|2021-08-27 12:20:30|2795.59|2795.59|2795.65|2795.65|2795.65|2795.65|2795.59|2795.59|0
1630066880000|2021-08-27 12:21:20|2795.63|2795.63|2795.8|2795.8|2795.8|2795.8|2795.63|2795.63|0
1630066900000|2021-08-27 12:21:40|2795.89|2795.89|2796.01|2796.01|2796.01|2796.01|2795.89|2795.89|0
1630066910000|2021-08-27 12:21:50|2795.9|2795.9|2795.97|2795.97|2795.97|2795.97|2795.86|2795.86|0
1630066930000|2021-08-27 12:22:10|2795.8|2795.8|2795.75|2795.75|2795.8|2795.8|2795.75|2795.75|0
1630066940000|2021-08-27 12:22:20|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|2795.41|0
1630066950000|2021-08-27 12:22:30|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1630066970000|2021-08-27 12:22:50|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1630066990000|2021-08-27 12:23:10|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|2795.76|0
1630067000000|2021-08-27 12:23:20|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|2795.71|0
1630067010000|2021-08-27 12:23:30|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|2795.55|0
1630067050000|2021-08-27 12:24:10|2795.49|2795.49|2795.84|2795.84|2795.84|2795.84|2795.49|2795.49|0
1630067060000|2021-08-27 12:24:20|2796.01|2796.01|2796.23|2796.23|2796.23|2796.23|2796.01|2796.01|0
1630067100000|2021-08-27 12:25:00|2796.28|2796.28|2796.45|2796.45|2796.45|2796.45|2796.28|2796.28|0
1630067110000|2021-08-27 12:25:10|2796.53|2796.53|2796.49|2796.49|2796.53|2796.53|2796.49|2796.49|0
1630067120000|2021-08-27 12:25:20|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|2796.55|0
1630067160000|2021-08-27 12:26:00|2796.78|2796.78|2796.44|2796.44|2796.78|2796.78|2796.44|2796.44|0
1630067180000|2021-08-27 12:26:20|2796.32|2796.32|2795.6|2795.6|2796.32|2796.32|2795.6|2795.6|0
1630067190000|2021-08-27 12:26:30|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|2795.44|0
1630067210000|2021-08-27 12:26:50|2795.49|2795.49|2795.49|2795.49|2795.49|2795.49|2795.49|2795.49|0
1630067220000|2021-08-27 12:27:00|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|2795.38|0
1630067230000|2021-08-27 12:27:10|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|2795.27|0
1630067240000|2021-08-27 12:27:20|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|2795.28|0
1630067250000|2021-08-27 12:27:30|2795.61|2795.61|2795.6|2795.6|2795.61|2795.61|2795.6|2795.6|0
1630067260000|2021-08-27 12:27:40|2795.27|2795.27|2795.1|2795.1|2795.27|2795.27|2795.1|2795.1|0
1630067300000|2021-08-27 12:28:20|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|0
1630067350000|2021-08-27 12:29:10|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1630067360000|2021-08-27 12:29:20|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|2795.57|0
1630067390000|2021-08-27 12:29:50|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|2795.74|0
1630067400000|2021-08-27 12:30:00|2795.57|2795.57|2795.68|2795.68|2795.68|2795.68|2795.57|2795.57|0
1630067410000|2021-08-27 12:30:10|2795.74|2795.74|2795.91|2795.91|2795.91|2795.91|2795.74|2795.74|0
1630067450000|2021-08-27 12:30:50|2795.86|2795.86|2796.08|2796.08|2796.14|2796.14|2795.86|2795.86|0
1630067460000|2021-08-27 12:31:00|2796.04|2796.04|2796.12|2796.12|2796.12|2796.12|2796.04|2796.04|0
1630067470000|2021-08-27 12:31:10|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|2796.18|0
1630067490000|2021-08-27 12:31:30|2796.51|2796.51|2796.32|2796.32|2796.57|2796.57|2796.32|2796.32|0
1630067500000|2021-08-27 12:31:40|2796.21|2796.21|2795.98|2795.98|2796.21|2796.21|2795.98|2795.98|0
1630067510000|2021-08-27 12:31:50|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|2795.32|0
1630067520000|2021-08-27 12:32:00|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|2795.43|0
1630067550000|2021-08-27 12:32:30|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|2795.52|0
1630067560000|2021-08-27 12:32:40|2795.41|2795.41|2795.35|2795.35|2795.41|2795.41|2795.35|2795.35|0
1630067570000|2021-08-27 12:32:50|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|2795.37|0
1630067590000|2021-08-27 12:33:10|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|2795.31|0
1630067600000|2021-08-27 12:33:20|2795.37|2795.37|2795.59|2795.59|2795.59|2795.59|2795.37|2795.37|0
1630067610000|2021-08-27 12:33:30|2795.63|2795.63|2795.51|2795.51|2795.69|2795.69|2795.51|2795.51|0
1630067620000|2021-08-27 12:33:40|2795.34|2795.34|2795.28|2795.28|2795.34|2795.34|2795.28|2795.28|0
1630067630000|2021-08-27 12:33:50|2795.45|2795.45|2795.29|2795.29|2795.45|2795.45|2795.29|2795.29|0
1630067640000|2021-08-27 12:34:00|2795.01|2795.01|2794.32|2794.32|2795.01|2795.01|2794.32|2794.32|0
1630067650000|2021-08-27 12:34:10|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|0
1630067660000|2021-08-27 12:34:20|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|2794.33|0
1630067670000|2021-08-27 12:34:30|2794.19|2794.19|2794.19|2794.19|2794.19|2794.19|2794.19|2794.19|0
1630067680000|2021-08-27 12:34:40|2794.02|2794.02|2794.08|2794.08|2794.08|2794.08|2794.02|2794.02|0
1630067710000|2021-08-27 12:35:10|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|2794.1|0
1630067720000|2021-08-27 12:35:20|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|2794.08|0
1630067740000|2021-08-27 12:35:40|2794.13|2794.13|2794.09|2794.09|2794.13|2794.13|2794.09|2794.09|0
1630067750000|2021-08-27 12:35:50|2794.04|2794.04|2793.98|2793.98|2794.04|2794.04|2793.98|2793.98|0
1630067760000|2021-08-27 12:36:00|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|2794.09|0
1630067790000|2021-08-27 12:36:30|2794.42|2794.42|2794.67|2794.67|2794.67|2794.67|2794.42|2794.42|0
1630067800000|2021-08-27 12:36:40|2794.78|2794.78|2794.52|2794.52|2794.78|2794.78|2794.52|2794.52|0
1630067810000|2021-08-27 12:36:50|2794.85|2794.85|2794.68|2794.68|2794.85|2794.85|2794.68|2794.68|0
1630067820000|2021-08-27 12:37:00|2795.01|2795.01|2794.54|2794.54|2795.01|2795.01|2794.54|2794.54|0
1630067830000|2021-08-27 12:37:10|2794.71|2794.71|2794.76|2794.76|2794.82|2794.82|2794.71|2794.71|0
1630067840000|2021-08-27 12:37:20|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|2795.26|0
1630067850000|2021-08-27 12:37:30|2795.43|2795.43|2795.87|2795.87|2795.87|2795.87|2795.43|2795.43|0
1630067860000|2021-08-27 12:37:40|2795.71|2795.71|2795.49|2795.49|2795.71|2795.71|2795.49|2795.49|0
1630067870000|2021-08-27 12:37:50|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|2795.53|0
1630067890000|2021-08-27 12:38:10|2795.69|2795.69|2795.5|2795.5|2795.7|2795.7|2795.5|2795.5|0
1630067900000|2021-08-27 12:38:20|2795.46|2795.46|2795.54|2795.54|2795.54|2795.54|2795.46|2795.46|0
1630067910000|2021-08-27 12:38:30|2795.32|2795.32|2795.09|2795.09|2795.32|2795.32|2795.09|2795.09|0
1630067930000|2021-08-27 12:38:50|2795.04|2795.04|2795.15|2795.15|2795.15|2795.15|2795.04|2795.04|0
1630067940000|2021-08-27 12:39:00|2794.71|2794.71|2794.23|2794.23|2794.71|2794.71|2794.23|2794.23|0
1630067960000|2021-08-27 12:39:20|2794.12|2794.12|2793.78|2793.78|2794.12|2794.12|2793.78|2793.78|0
1630067990000|2021-08-27 12:39:50|2793.95|2793.95|2793.86|2793.86|2793.95|2793.95|2793.86|2793.86|0
1630068000000|2021-08-27 12:40:00|2793.91|2793.91|2794.05|2794.05|2794.18|2794.18|2793.91|2793.91|0
1630068010000|2021-08-27 12:40:10|2794.09|2794.09|2794.17|2794.17|2794.17|2794.17|2794.09|2794.09|0
1630068050000|2021-08-27 12:40:50|2794.67|2794.67|2794.78|2794.78|2794.78|2794.78|2794.67|2794.67|0
1630068060000|2021-08-27 12:41:00|2794.73|2794.73|2794.61|2794.61|2794.73|2794.73|2794.61|2794.61|0
1630068090000|2021-08-27 12:41:30|2794.5|2794.5|2794.44|2794.44|2794.5|2794.5|2794.44|2794.44|0
1630068100000|2021-08-27 12:41:40|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|2794.61|0
1630068110000|2021-08-27 12:41:50|2794.62|2794.62|2794.63|2794.63|2794.63|2794.63|2794.62|2794.62|0
1630068130000|2021-08-27 12:42:10|2794.77|2794.77|2794.72|2794.72|2794.77|2794.77|2794.72|2794.72|0
1630068140000|2021-08-27 12:42:20|2794.55|2794.55|2794.33|2794.33|2794.55|2794.55|2794.16|2794.16|0
1630068160000|2021-08-27 12:42:40|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|2794.49|0
1630068180000|2021-08-27 12:43:00|2794.16|2794.16|2793.95|2793.95|2794.16|2794.16|2793.95|2793.95|0
1630068190000|2021-08-27 12:43:10|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|2793.91|0
1630068200000|2021-08-27 12:43:20|2793.85|2793.85|2793.77|2793.77|2793.85|2793.85|2793.77|2793.77|0
1630068220000|2021-08-27 12:43:40|2793.71|2793.71|2793.65|2793.65|2793.71|2793.71|2793.65|2793.65|0
1630068230000|2021-08-27 12:43:50|2793.61|2793.61|2793.28|2793.28|2793.61|2793.61|2793.28|2793.28|0
1630068250000|2021-08-27 12:44:10|2793.22|2793.22|2793.06|2793.06|2793.22|2793.22|2793.06|2793.06|0
1630068260000|2021-08-27 12:44:20|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|2793.11|0
1630068270000|2021-08-27 12:44:30|2793.28|2793.28|2793.22|2793.22|2793.28|2793.28|2793.22|2793.22|0
1630068280000|2021-08-27 12:44:40|2793.27|2793.27|2793.44|2793.44|2793.44|2793.44|2793.27|2793.27|0
1630068290000|2021-08-27 12:44:50|2793.27|2793.27|2793.15|2793.15|2793.31|2793.31|2793.15|2793.15|0
1630068300000|2021-08-27 12:45:00|2792.98|2792.98|2792.96|2792.96|2792.98|2792.98|2792.96|2792.96|0
1630068310000|2021-08-27 12:45:10|2792.9|2792.9|2792.88|2792.88|2792.9|2792.9|2792.88|2792.88|0
1630068320000|2021-08-27 12:45:20|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|2792.82|0
1630068330000|2021-08-27 12:45:30|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|2792.76|0
1630068350000|2021-08-27 12:45:50|2792.6|2792.6|2792.76|2792.76|2792.76|2792.76|2792.6|2792.6|0
1630068370000|2021-08-27 12:46:10|2792.77|2792.77|2792.81|2792.81|2792.81|2792.81|2792.77|2792.77|0
1630068390000|2021-08-27 12:46:30|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|2792.97|0
1630068400000|2021-08-27 12:46:40|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|2792.99|0
1630068430000|2021-08-27 12:47:10|2792.93|2792.93|2793.26|2793.26|2793.32|2793.32|2792.93|2792.93|0
1630068470000|2021-08-27 12:47:50|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|2792.93|0
1630068490000|2021-08-27 12:48:10|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|0
1630068500000|2021-08-27 12:48:20|2793.04|2793.04|2793.99|2793.99|2794.48|2794.48|2793.04|2793.04|0
1630068510000|2021-08-27 12:48:30|2794.32|2794.32|2795.36|2795.36|2795.52|2795.52|2794.32|2794.32|0
1630068530000|2021-08-27 12:48:50|2795.44|2795.44|2795.7|2795.7|2795.7|2795.7|2795.44|2795.44|0
1630068540000|2021-08-27 12:49:00|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|2795.54|0
1630068560000|2021-08-27 12:49:20|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|2795.2|0
1630068570000|2021-08-27 12:49:30|2795.15|2795.15|2795.09|2795.09|2795.15|2795.15|2795.09|2795.09|0
1630068580000|2021-08-27 12:49:40|2795.04|2795.04|2794.99|2794.99|2795.04|2795.04|2794.99|2794.99|0
1630068590000|2021-08-27 12:49:50|2795|2795|2794.84|2794.84|2795|2795|2794.84|2794.84|0
1630068600000|2021-08-27 12:50:00|2794.81|2794.81|2794.82|2794.82|2794.82|2794.82|2794.81|2794.81|0
1630068610000|2021-08-27 12:50:10|2794.78|2794.78|2794.73|2794.73|2794.78|2794.78|2794.73|2794.73|0
1630068620000|2021-08-27 12:50:20|2794.89|2794.89|2794.88|2794.88|2794.89|2794.89|2794.88|2794.88|0
1630068630000|2021-08-27 12:50:30|2794.9|2794.9|2794.91|2794.91|2794.91|2794.91|2794.9|2794.9|0
1630068640000|2021-08-27 12:50:40|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|2795.08|0
1630068660000|2021-08-27 12:51:00|2794.96|2794.96|2794.82|2794.82|2794.96|2794.96|2794.82|2794.82|0
1630068670000|2021-08-27 12:51:10|2794.66|2794.66|2794.6|2794.6|2794.66|2794.66|2794.6|2794.6|0
1630068680000|2021-08-27 12:51:20|2794.55|2794.55|2794.22|2794.22|2794.55|2794.55|2794.22|2794.22|0
1630068690000|2021-08-27 12:51:30|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|2794.38|0
1630068700000|2021-08-27 12:51:40|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|2794.71|0
1630068710000|2021-08-27 12:51:50|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|2794.66|0
1630068720000|2021-08-27 12:52:00|2794.57|2794.57|2794.23|2794.23|2794.57|2794.57|2794.2|2794.2|0
1630068730000|2021-08-27 12:52:10|2794.21|2794.21|2794.23|2794.23|2794.23|2794.23|2794.21|2794.21|0
1630068740000|2021-08-27 12:52:20|2794.29|2794.29|2794.62|2794.62|2794.62|2794.62|2794.29|2794.29|0
1630068750000|2021-08-27 12:52:30|2794.58|2794.58|2794.58|2794.58|2794.58|2794.58|2794.58|2794.58|0
1630068770000|2021-08-27 12:52:50|2794.47|2794.47|2794.31|2794.31|2794.47|2794.47|2794.3|2794.3|0
1630068790000|2021-08-27 12:53:10|2794.25|2794.25|2794.42|2794.42|2794.42|2794.42|2794.19|2794.19|0
1630068800000|2021-08-27 12:53:20|2794.75|2794.75|2794.7|2794.7|2794.75|2794.75|2794.7|2794.7|0
1630068810000|2021-08-27 12:53:30|2794.81|2794.81|2794.81|2794.81|2794.86|2794.86|2794.81|2794.81|0
1630068820000|2021-08-27 12:53:40|2794.92|2794.92|2794.94|2794.94|2794.96|2794.96|2794.92|2794.92|0
1630068850000|2021-08-27 12:54:10|2794.82|2794.82|2794.88|2794.88|2794.88|2794.88|2794.82|2794.82|0
1630068860000|2021-08-27 12:54:20|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|2794.89|0
1630068880000|2021-08-27 12:54:40|2794.93|2794.93|2795.48|2795.48|2795.48|2795.48|2794.93|2794.93|0
1630068900000|2021-08-27 12:55:00|2795.54|2795.54|2795.68|2795.68|2795.68|2795.68|2795.54|2795.54|0
1630068920000|2021-08-27 12:55:20|2795.73|2795.73|2795.88|2795.88|2795.88|2795.88|2795.7|2795.7|0
1630068940000|2021-08-27 12:55:40|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|2795.93|0
1630068960000|2021-08-27 12:56:00|2795.94|2795.94|2795.89|2795.89|2795.94|2795.94|2795.89|2795.89|0
1630068980000|2021-08-27 12:56:20|2795.83|2795.83|2795.97|2795.97|2795.97|2795.97|2795.83|2795.83|0
1630068990000|2021-08-27 12:56:30|2796.02|2796.02|2795.91|2795.91|2796.02|2796.02|2795.91|2795.91|0
1630069000000|2021-08-27 12:56:40|2795.86|2795.86|2796.13|2796.13|2796.13|2796.13|2795.86|2795.86|0
1630069010000|2021-08-27 12:56:50|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|2796.25|0
1630069020000|2021-08-27 12:57:00|2796.19|2796.19|2796.25|2796.25|2796.25|2796.25|2796.19|2796.19|0
1630069030000|2021-08-27 12:57:10|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|2796.19|0
1630069040000|2021-08-27 12:57:20|2796.24|2796.24|2796.47|2796.47|2796.58|2796.58|2796.24|2796.24|0
1630069050000|2021-08-27 12:57:30|2796.14|2796.14|2796.25|2796.25|2796.3|2796.3|2796.14|2796.14|0
1630069070000|2021-08-27 12:57:50|2796.3|2796.3|2796.8|2796.8|2796.8|2796.8|2796.3|2796.3|0
1630069080000|2021-08-27 12:58:00|2796.85|2796.85|2796.82|2796.82|2796.85|2796.85|2796.81|2796.81|0
1630069100000|2021-08-27 12:58:20|2796.99|2796.99|2797.05|2797.05|2797.05|2797.05|2796.99|2796.99|0
1630069120000|2021-08-27 12:58:40|2797.38|2797.38|2797.27|2797.27|2797.38|2797.38|2797.27|2797.27|0
1630069130000|2021-08-27 12:58:50|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|2797.22|0
1630069140000|2021-08-27 12:59:00|2797.26|2797.26|2797.25|2797.25|2797.26|2797.26|2797.2|2797.2|0
1630069170000|2021-08-27 12:59:30|2797.2|2797.2|2797.49|2797.49|2797.49|2797.49|2797.2|2797.2|0
1630069180000|2021-08-27 12:59:40|2797.46|2797.46|2797.53|2797.53|2797.53|2797.53|2797.44|2797.44|0
1630069190000|2021-08-27 12:59:50|2797.5|2797.5|2797.46|2797.46|2797.5|2797.5|2797.46|2797.46|0
1630069200000|2021-08-27 13:00:00|2797.57|2797.57|2797.6|2797.6|2797.65|2797.65|2797.57|2797.57|0
1630069210000|2021-08-27 13:00:10|2797.65|2797.65|2797.76|2797.76|2797.76|2797.76|2797.65|2797.65|0
1630069220000|2021-08-27 13:00:20|2797.81|2797.81|2797.98|2797.98|2797.98|2797.98|2797.81|2797.81|0
1630069260000|2021-08-27 13:01:00|2797.94|2797.94|2797.72|2797.72|2797.94|2797.94|2797.72|2797.72|0
1630069300000|2021-08-27 13:01:40|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|2797.74|0
1630069320000|2021-08-27 13:02:00|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|2797.85|0
1630069330000|2021-08-27 13:02:10|2797.89|2797.89|2798.18|2798.18|2798.18|2798.18|2797.89|2797.89|0
1630069350000|2021-08-27 13:02:30|2798.14|2798.14|2798.22|2798.22|2798.22|2798.22|2798.14|2798.14|0
1630069360000|2021-08-27 13:02:40|2798.17|2798.17|2798.14|2798.14|2798.17|2798.17|2798.14|2798.14|0
1630069370000|2021-08-27 13:02:50|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|2797.98|0
1630069380000|2021-08-27 13:03:00|2797.97|2797.97|2797.36|2797.36|2797.97|2797.97|2797.36|2797.36|0
1630069390000|2021-08-27 13:03:10|2797.37|2797.37|2797.29|2797.29|2797.37|2797.37|2797.29|2797.29|0
1630069400000|2021-08-27 13:03:20|2797.18|2797.18|2797.19|2797.19|2797.19|2797.19|2797.18|2797.18|0
1630069410000|2021-08-27 13:03:30|2797.22|2797.22|2797.05|2797.05|2797.22|2797.22|2797.05|2797.05|0
1630069420000|2021-08-27 13:03:40|2797.09|2797.09|2797.11|2797.11|2797.11|2797.11|2797.09|2797.09|0
1630069430000|2021-08-27 13:03:50|2797.05|2797.05|2797.05|2797.05|2797.05|2797.05|2797.05|2797.05|0
1630069440000|2021-08-27 13:04:00|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|2796.72|0
1630069450000|2021-08-27 13:04:10|2796.94|2796.94|2797.39|2797.39|2797.39|2797.39|2796.89|2796.89|0
1630069470000|2021-08-27 13:04:30|2797.37|2797.37|2797.32|2797.32|2797.37|2797.37|2797.32|2797.32|0
1630069480000|2021-08-27 13:04:40|2797.37|2797.37|2797.46|2797.46|2797.46|2797.46|2797.37|2797.37|0
1630069490000|2021-08-27 13:04:50|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|0
1630069500000|2021-08-27 13:05:00|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|0
1630069510000|2021-08-27 13:05:10|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|2797.35|0
1630069520000|2021-08-27 13:05:20|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|2797.4|0
1630069530000|2021-08-27 13:05:30|2797.58|2797.58|2797.48|2797.48|2797.58|2797.58|2797.48|2797.48|0
1630069540000|2021-08-27 13:05:40|2797.42|2797.42|2797.5|2797.5|2797.5|2797.5|2797.42|2797.42|0
1630069560000|2021-08-27 13:06:00|2797.38|2797.38|2796.77|2796.77|2797.38|2797.38|2796.77|2796.77|0
1630069570000|2021-08-27 13:06:10|2796.66|2796.66|2796.6|2796.6|2796.66|2796.66|2796.6|2796.6|0
1630069580000|2021-08-27 13:06:20|2796.66|2796.66|2797.11|2797.11|2797.27|2797.27|2796.61|2796.61|0
1630069600000|2021-08-27 13:06:40|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|2797.08|0
1630069610000|2021-08-27 13:06:50|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|2797.13|0
1630069620000|2021-08-27 13:07:00|2797.08|2797.08|2797.14|2797.14|2797.14|2797.14|2797.03|2797.03|0
1630069640000|2021-08-27 13:07:20|2797.19|2797.19|2797.25|2797.25|2797.25|2797.25|2797.19|2797.19|0
1630069650000|2021-08-27 13:07:30|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|2797.31|0
1630069680000|2021-08-27 13:08:00|2797.14|2797.14|2797.04|2797.04|2797.14|2797.14|2797.04|2797.04|0
1630069700000|2021-08-27 13:08:20|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|2796.93|0
1630069710000|2021-08-27 13:08:30|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|2796.98|0
1630069720000|2021-08-27 13:08:40|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|2797.1|0
1630069740000|2021-08-27 13:09:00|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|2797.15|0
1630069760000|2021-08-27 13:09:20|2797.81|2797.81|2797.92|2797.92|2797.92|2797.92|2797.81|2797.81|0
1630069770000|2021-08-27 13:09:30|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|2798.03|0
1630069780000|2021-08-27 13:09:40|2798.07|2798.07|2798.24|2798.24|2798.24|2798.24|2798.07|2798.07|0
1630069790000|2021-08-27 13:09:50|2798.41|2798.41|2798.36|2798.36|2798.41|2798.41|2798.36|2798.36|0
1630069800000|2021-08-27 13:10:00|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|2798.3|0
1630069810000|2021-08-27 13:10:10|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|2798.25|0
1630069820000|2021-08-27 13:10:20|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1630069840000|2021-08-27 13:10:40|2798.11|2798.11|2798.05|2798.05|2798.11|2798.11|2798.05|2798.05|0
1630069850000|2021-08-27 13:10:50|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1630069860000|2021-08-27 13:11:00|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|2797.77|0
1630069870000|2021-08-27 13:11:10|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|2797.72|0
1630069880000|2021-08-27 13:11:20|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|2797.88|0
1630069900000|2021-08-27 13:11:40|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|0
1630069910000|2021-08-27 13:11:50|2797.98|2797.98|2797.65|2797.65|2797.98|2797.98|2797.65|2797.65|0
1630069920000|2021-08-27 13:12:00|2797.98|2797.98|2798.06|2798.06|2798.23|2798.23|2797.98|2797.98|0
1630069940000|2021-08-27 13:12:20|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|2798.12|0
1630069950000|2021-08-27 13:12:30|2798.29|2798.29|2798.33|2798.33|2798.33|2798.33|2798.29|2798.29|0
1630069990000|2021-08-27 13:13:10|2798.44|2798.44|2798.38|2798.38|2798.44|2798.44|2798.38|2798.38|0
1630070020000|2021-08-27 13:13:40|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1630070070000|2021-08-27 13:14:30|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|0
1630070090000|2021-08-27 13:14:50|2798.43|2798.43|2798.35|2798.35|2798.43|2798.43|2798.27|2798.27|0
1630070100000|2021-08-27 13:15:00|2798.27|2798.27|2798.33|2798.33|2798.33|2798.33|2798.25|2798.25|0
1630070110000|2021-08-27 13:15:10|2798.44|2798.44|2798.45|2798.45|2798.51|2798.51|2798.44|2798.44|0
1630070130000|2021-08-27 13:15:30|2798.51|2798.51|2798.84|2798.84|2798.84|2798.84|2798.51|2798.51|0
1630070150000|2021-08-27 13:15:50|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|2798.78|0
1630070170000|2021-08-27 13:16:10|2798.74|2798.74|2798.41|2798.41|2798.74|2798.74|2798.41|2798.41|0
1630070180000|2021-08-27 13:16:20|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|2798.51|0
1630070190000|2021-08-27 13:16:30|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|2798.57|0
1630070200000|2021-08-27 13:16:40|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|2798.68|0
1630070210000|2021-08-27 13:16:50|2798.62|2798.62|2798.58|2798.58|2798.68|2798.68|2798.58|2798.58|0
1630070240000|2021-08-27 13:17:20|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|2798.47|0
1630070250000|2021-08-27 13:17:30|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|2798.52|0
1630070260000|2021-08-27 13:17:40|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|2798.41|0
1630070280000|2021-08-27 13:18:00|2798.52|2798.52|2798.47|2798.47|2798.52|2798.52|2798.47|2798.47|0
1630070290000|2021-08-27 13:18:10|2798.41|2798.41|2798.36|2798.36|2798.41|2798.41|2798.36|2798.36|0
1630070300000|2021-08-27 13:18:20|2798.19|2798.19|2798.24|2798.24|2798.24|2798.24|2798.19|2798.19|0
1630070310000|2021-08-27 13:18:30|2798.25|2798.25|2798.17|2798.17|2798.25|2798.25|2798.17|2798.17|0
1630070320000|2021-08-27 13:18:40|2798.28|2798.28|2798.23|2798.23|2798.28|2798.28|2798.23|2798.23|0
1630070330000|2021-08-27 13:18:50|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|2798.17|0
1630070350000|2021-08-27 13:19:10|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|2798.23|0
1630070360000|2021-08-27 13:19:20|2798.17|2798.17|2798.18|2798.18|2798.18|2798.18|2798.17|2798.17|0
1630070390000|2021-08-27 13:19:50|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|2798.22|0
1630070400000|2021-08-27 13:20:00|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|2798.28|0
1630070410000|2021-08-27 13:20:10|2798.45|2798.45|2798.46|2798.46|2798.46|2798.46|2798.45|2798.45|0
1630070420000|2021-08-27 13:20:20|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|2798.48|0
1630070430000|2021-08-27 13:20:30|2798.53|2798.53|2799.1|2799.1|2799.1|2799.1|2798.53|2798.53|0
1630070440000|2021-08-27 13:20:40|2799.16|2799.16|2799.06|2799.06|2799.16|2799.16|2799.06|2799.06|0
1630070450000|2021-08-27 13:20:50|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|2799.02|0
1630070460000|2021-08-27 13:21:00|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|2798.96|0
1630070470000|2021-08-27 13:21:10|2798.91|2798.91|2799|2799|2799|2799|2798.91|2798.91|0
1630070490000|2021-08-27 13:21:30|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|2799.11|0
1630070510000|2021-08-27 13:21:50|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|2799.28|0
1630070520000|2021-08-27 13:22:00|2799.11|2799.11|2799.07|2799.07|2799.11|2799.11|2799.07|2799.07|0
1630070530000|2021-08-27 13:22:10|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1630070590000|2021-08-27 13:23:10|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|2799.29|0
1630070600000|2021-08-27 13:23:20|2799.35|2799.35|2800.22|2800.22|2800.22|2800.22|2799.35|2799.35|0
1630070610000|2021-08-27 13:23:30|2800.38|2800.38|2800.67|2800.67|2800.67|2800.67|2800.38|2800.38|0
1630070620000|2021-08-27 13:23:40|2800.72|2800.72|2800.9|2800.9|2800.9|2800.9|2800.72|2800.72|0
1630070630000|2021-08-27 13:23:50|2801.06|2801.06|2801.58|2801.58|2801.58|2801.58|2801.06|2801.06|0
1630070650000|2021-08-27 13:24:10|2801.54|2801.54|2801.58|2801.58|2801.58|2801.58|2801.54|2801.54|0
1630070660000|2021-08-27 13:24:20|2801.52|2801.52|2801.36|2801.36|2801.52|2801.52|2801.36|2801.36|0
1630070690000|2021-08-27 13:24:50|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1630070700000|2021-08-27 13:25:00|2801.47|2801.47|2801.91|2801.91|2801.91|2801.91|2801.47|2801.47|0
1630070730000|2021-08-27 13:25:30|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|0
1630070740000|2021-08-27 13:25:40|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|2801.88|0
1630070750000|2021-08-27 13:25:50|2801.93|2801.93|2801.94|2801.94|2801.94|2801.94|2801.88|2801.88|0
1630070760000|2021-08-27 13:26:00|2801.83|2801.83|2801.34|2801.34|2801.83|2801.83|2801.34|2801.34|0
1630070770000|2021-08-27 13:26:10|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|2801.01|0
1630070780000|2021-08-27 13:26:20|2801.06|2801.06|2800.83|2800.83|2801.06|2801.06|2800.83|2800.83|0
1630070790000|2021-08-27 13:26:30|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1630070820000|2021-08-27 13:27:00|2801|2801|2800.72|2800.72|2801|2801|2800.72|2800.72|0
1630070840000|2021-08-27 13:27:20|2800.83|2800.83|2801.1|2801.1|2801.1|2801.1|2800.83|2800.83|0
1630070850000|2021-08-27 13:27:30|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|2800.94|0
1630070860000|2021-08-27 13:27:40|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|0
1630070880000|2021-08-27 13:28:00|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|2801.44|0
1630070910000|2021-08-27 13:28:30|2801.38|2801.38|2801.55|2801.55|2801.55|2801.55|2801.38|2801.38|0
1630070920000|2021-08-27 13:28:40|2801.6|2801.6|2801.69|2801.69|2801.69|2801.69|2801.6|2801.6|0
1630070940000|2021-08-27 13:29:00|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|0
1630070950000|2021-08-27 13:29:10|2802.06|2802.06|2801.98|2801.98|2802.06|2802.06|2801.98|2801.98|0
1630070960000|2021-08-27 13:29:20|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|2802.06|0
1630070970000|2021-08-27 13:29:30|2802.12|2802.12|2801.95|2801.95|2802.12|2802.12|2801.95|2801.95|0
1630070980000|2021-08-27 13:29:40|2801.89|2801.89|2801.95|2801.95|2801.95|2801.95|2801.89|2801.89|0
1630071000000|2021-08-27 13:30:00|2801.86|2801.86|2802.99|2802.99|2802.99|2802.99|2801.81|2801.81|0
1630071010000|2021-08-27 13:30:10|2802.93|2802.93|2802.02|2802.02|2802.93|2802.93|2801.57|2801.57|0
1630071020000|2021-08-27 13:30:20|2801.9|2801.9|2801.16|2801.16|2801.9|2801.9|2801.16|2801.16|0
1630071030000|2021-08-27 13:30:30|2801.15|2801.15|2800.5|2800.5|2801.15|2801.15|2800.29|2800.29|0
1630071040000|2021-08-27 13:30:40|2800.49|2800.49|2802.77|2802.77|2802.77|2802.77|2800.49|2800.49|0
1630071050000|2021-08-27 13:30:50|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|0
1630071060000|2021-08-27 13:31:00|2802.71|2802.71|2802.68|2802.68|2802.71|2802.71|2802.62|2802.62|0
1630071070000|2021-08-27 13:31:10|2802.72|2802.72|2803.52|2803.52|2803.52|2803.52|2802.72|2802.72|0
1630071080000|2021-08-27 13:31:20|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|2803.63|0
1630071090000|2021-08-27 13:31:30|2803.8|2803.8|2804.65|2804.65|2804.87|2804.87|2803.8|2803.8|0
1630071100000|2021-08-27 13:31:40|2804.42|2804.42|2804.26|2804.26|2804.42|2804.42|2804.26|2804.26|0
1630071110000|2021-08-27 13:31:50|2804.2|2804.2|2804.57|2804.57|2804.57|2804.57|2804.2|2804.2|0
1630071120000|2021-08-27 13:32:00|2804.66|2804.66|2804.47|2804.47|2804.74|2804.74|2804.47|2804.47|0
1630071130000|2021-08-27 13:32:10|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|2804.8|0
1630071140000|2021-08-27 13:32:20|2804.52|2804.52|2804.04|2804.04|2804.52|2804.52|2804.04|2804.04|0
1630071150000|2021-08-27 13:32:30|2804.37|2804.37|2803.88|2803.88|2804.37|2804.37|2803.88|2803.88|0
1630071160000|2021-08-27 13:32:40|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|2803.51|0
1630071170000|2021-08-27 13:32:50|2803.57|2803.57|2804.76|2804.76|2804.76|2804.76|2803.57|2803.57|0
1630071180000|2021-08-27 13:33:00|2805.05|2805.05|2805.09|2805.09|2805.26|2805.26|2804.95|2804.95|0
1630071190000|2021-08-27 13:33:10|2805.26|2805.26|2805.54|2805.54|2805.54|2805.54|2805.2|2805.2|0
1630071200000|2021-08-27 13:33:20|2805.21|2805.21|2805.02|2805.02|2805.21|2805.21|2804.86|2804.86|0
1630071210000|2021-08-27 13:33:30|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|2804.75|0
1630071220000|2021-08-27 13:33:40|2805.08|2805.08|2804.75|2804.75|2805.08|2805.08|2804.7|2804.7|0
1630071230000|2021-08-27 13:33:50|2804.86|2804.86|2805.87|2805.87|2806.16|2806.16|2804.86|2804.86|0
1630071250000|2021-08-27 13:34:10|2806.2|2806.2|2805.7|2805.7|2806.37|2806.37|2805.7|2805.7|0
1630071260000|2021-08-27 13:34:20|2805.54|2805.54|2805.72|2805.72|2805.72|2805.72|2805.39|2805.39|0
1630071270000|2021-08-27 13:34:30|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|2805.68|0
1630071290000|2021-08-27 13:34:50|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|0
1630071300000|2021-08-27 13:35:00|2805.09|2805.09|2805.3|2805.3|2805.3|2805.3|2804.65|2804.65|0
1630071310000|2021-08-27 13:35:10|2805.46|2805.46|2805.41|2805.41|2805.57|2805.57|2805.41|2805.41|0
1630071320000|2021-08-27 13:35:20|2805.57|2805.57|2805.2|2805.2|2805.57|2805.57|2805.2|2805.2|0
1630071330000|2021-08-27 13:35:30|2805.03|2805.03|2805.76|2805.76|2805.76|2805.76|2805.03|2805.03|0
1630071340000|2021-08-27 13:35:40|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|2805.77|0
1630071350000|2021-08-27 13:35:50|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|2805.73|0
1630071360000|2021-08-27 13:36:00|2805.56|2805.56|2805.23|2805.23|2805.56|2805.56|2805.06|2805.06|0
1630071370000|2021-08-27 13:36:10|2805.32|2805.32|2806.33|2806.33|2806.33|2806.33|2805.32|2805.32|0
1630071380000|2021-08-27 13:36:20|2806.35|2806.35|2806.37|2806.37|2806.37|2806.37|2806.35|2806.35|0
1630071390000|2021-08-27 13:36:30|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|2806.7|0
1630071400000|2021-08-27 13:36:40|2806.87|2806.87|2806.53|2806.53|2806.87|2806.87|2806.53|2806.53|0
1630071410000|2021-08-27 13:36:50|2806.44|2806.44|2806.78|2806.78|2806.78|2806.78|2806.44|2806.44|0
1630071420000|2021-08-27 13:37:00|2807.12|2807.12|2809.25|2809.25|2809.25|2809.25|2807.12|2807.12|0
1630071430000|2021-08-27 13:37:10|2809.31|2809.31|2810.05|2810.05|2810.05|2810.05|2809.31|2809.31|0
1630071440000|2021-08-27 13:37:20|2810.16|2810.16|2810.26|2810.26|2810.72|2810.72|2810.16|2810.16|0
1630071450000|2021-08-27 13:37:30|2810.3|2810.3|2810.14|2810.14|2810.3|2810.3|2810.14|2810.14|0
1630071460000|2021-08-27 13:37:40|2810.18|2810.18|2809.8|2809.8|2810.18|2810.18|2809.8|2809.8|0
1630071480000|2021-08-27 13:38:00|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1630071490000|2021-08-27 13:38:10|2809.91|2809.91|2810.18|2810.18|2810.18|2810.18|2809.58|2809.58|0
1630071500000|2021-08-27 13:38:20|2810.35|2810.35|2810.13|2810.13|2810.35|2810.35|2810.13|2810.13|0
1630071510000|2021-08-27 13:38:30|2810.18|2810.18|2810.87|2810.87|2810.87|2810.87|2809.96|2809.96|0
1630071520000|2021-08-27 13:38:40|2810.7|2810.7|2810.54|2810.54|2810.87|2810.87|2810.37|2810.37|0
1630071530000|2021-08-27 13:38:50|2810.58|2810.58|2811.64|2811.64|2811.64|2811.64|2810.58|2810.58|0
1630071540000|2021-08-27 13:39:00|2811.72|2811.72|2813|2813|2813|2813|2811.72|2811.72|0
1630071550000|2021-08-27 13:39:10|2812.78|2812.78|2812.81|2812.81|2812.81|2812.81|2812.77|2812.77|0
1630071560000|2021-08-27 13:39:20|2812.6|2812.6|2812.77|2812.77|2812.83|2812.83|2812.6|2812.6|0
1630071570000|2021-08-27 13:39:30|2812.92|2812.92|2814.34|2814.34|2814.34|2814.34|2812.92|2812.92|0
1630071580000|2021-08-27 13:39:40|2814.01|2814.01|2813.95|2813.95|2814.01|2814.01|2813.79|2813.79|0
1630071590000|2021-08-27 13:39:50|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|2813.91|0
1630071600000|2021-08-27 13:40:00|2813.58|2813.58|2812.58|2812.58|2813.68|2813.68|2812.58|2812.58|0
1630071610000|2021-08-27 13:40:10|2812.75|2812.75|2812.02|2812.02|2813.09|2813.09|2812.02|2812.02|0
1630071620000|2021-08-27 13:40:20|2811.97|2811.97|2811.62|2811.62|2811.97|2811.97|2811.4|2811.4|0
1630071630000|2021-08-27 13:40:30|2811.71|2811.71|2813.21|2813.21|2813.21|2813.21|2811.71|2811.71|0
1630071640000|2021-08-27 13:40:40|2813.25|2813.25|2813.28|2813.28|2813.51|2813.51|2813.25|2813.25|0
1630071650000|2021-08-27 13:40:50|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|2813.95|0
1630071660000|2021-08-27 13:41:00|2813.99|2813.99|2814.03|2814.03|2814.03|2814.03|2813.99|2813.99|0
1630071670000|2021-08-27 13:41:10|2813.68|2813.68|2813.7|2813.7|2813.7|2813.7|2813.64|2813.64|0
1630071680000|2021-08-27 13:41:20|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|2813.74|0
1630071690000|2021-08-27 13:41:30|2813.7|2813.7|2813.7|2813.7|2813.86|2813.86|2813.7|2813.7|0
1630071700000|2021-08-27 13:41:40|2813.71|2813.71|2814.52|2814.52|2814.52|2814.52|2813.71|2813.71|0
1630071710000|2021-08-27 13:41:50|2814.46|2814.46|2814.34|2814.34|2814.79|2814.79|2814.34|2814.34|0
1630071720000|2021-08-27 13:42:00|2814.29|2814.29|2815.1|2815.1|2815.1|2815.1|2814.29|2814.29|0
1630071730000|2021-08-27 13:42:10|2815.15|2815.15|2815.35|2815.35|2815.46|2815.46|2815.15|2815.15|0
1630071740000|2021-08-27 13:42:20|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1630071760000|2021-08-27 13:42:40|2815.27|2815.27|2814.78|2814.78|2815.27|2815.27|2814.57|2814.57|0
1630071770000|2021-08-27 13:42:50|2814.83|2814.83|2814.72|2814.72|2814.83|2814.83|2814.67|2814.67|0
1630071780000|2021-08-27 13:43:00|2814.89|2814.89|2815.26|2815.26|2815.26|2815.26|2814.89|2814.89|0
1630071790000|2021-08-27 13:43:10|2815.3|2815.3|2815.42|2815.42|2815.42|2815.42|2815.3|2815.3|0
1630071800000|2021-08-27 13:43:20|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|2815.3|0
1630071810000|2021-08-27 13:43:30|2815.58|2815.58|2816.47|2816.47|2816.47|2816.47|2815.58|2815.58|0
1630071820000|2021-08-27 13:43:40|2816.53|2816.53|2817.06|2817.06|2817.06|2817.06|2816.53|2816.53|0
1630071830000|2021-08-27 13:43:50|2817|2817|2817.17|2817.17|2817.17|2817.17|2817|2817|0
1630071840000|2021-08-27 13:44:00|2817|2817|2816.77|2816.77|2817.11|2817.11|2816.77|2816.77|0
1630071850000|2021-08-27 13:44:10|2816.82|2816.82|2816.79|2816.79|2816.82|2816.82|2816.62|2816.62|0
1630071860000|2021-08-27 13:44:20|2816.5|2816.5|2816.56|2816.56|2816.73|2816.73|2816.5|2816.5|0
1630071870000|2021-08-27 13:44:30|2816.89|2816.89|2816.96|2816.96|2816.96|2816.96|2816.73|2816.73|0
1630071880000|2021-08-27 13:44:40|2817.08|2817.08|2817.53|2817.53|2817.53|2817.53|2817.08|2817.08|0
1630071890000|2021-08-27 13:44:50|2817.64|2817.64|2818.41|2818.41|2818.41|2818.41|2817.64|2817.64|0
1630071900000|2021-08-27 13:45:00|2818.45|2818.45|2819.54|2819.54|2819.77|2819.77|2818.45|2818.45|0
1630071910000|2021-08-27 13:45:10|2819.6|2819.6|2820.05|2820.05|2820.05|2820.05|2819.6|2819.6|0
1630071920000|2021-08-27 13:45:20|2820.13|2820.13|2820.02|2820.02|2820.19|2820.19|2820.02|2820.02|0
1630071930000|2021-08-27 13:45:30|2819.96|2819.96|2819.9|2819.9|2819.96|2819.96|2819.74|2819.74|0
1630071940000|2021-08-27 13:45:40|2820.02|2820.02|2820.85|2820.85|2820.85|2820.85|2820.02|2820.02|0
1630071950000|2021-08-27 13:45:50|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1630071960000|2021-08-27 13:46:00|2820.98|2820.98|2821.31|2821.31|2821.46|2821.46|2820.98|2820.98|0
1630071970000|2021-08-27 13:46:10|2821.37|2821.37|2821.76|2821.76|2821.76|2821.76|2821.26|2821.26|0
1630071980000|2021-08-27 13:46:20|2821.81|2821.81|2821.04|2821.04|2821.87|2821.87|2821.04|2821.04|0
1630071990000|2021-08-27 13:46:30|2820.98|2820.98|2821.04|2821.04|2821.04|2821.04|2820.98|2820.98|0
1630072000000|2021-08-27 13:46:40|2821.2|2821.2|2821.46|2821.46|2821.49|2821.49|2821.2|2821.2|0
1630072010000|2021-08-27 13:46:50|2821.63|2821.63|2821.39|2821.39|2821.63|2821.63|2821.39|2821.39|0
1630072020000|2021-08-27 13:47:00|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|2821.35|0
1630072030000|2021-08-27 13:47:10|2821.18|2821.18|2820.64|2820.64|2821.18|2821.18|2820.64|2820.64|0
1630072040000|2021-08-27 13:47:20|2820.52|2820.52|2820.14|2820.14|2820.52|2820.52|2820.14|2820.14|0
1630072050000|2021-08-27 13:47:30|2819.98|2819.98|2819.52|2819.52|2819.98|2819.98|2819.52|2819.52|0
1630072060000|2021-08-27 13:47:40|2819.81|2819.81|2819.54|2819.54|2819.81|2819.81|2819.5|2819.5|0
1630072070000|2021-08-27 13:47:50|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|2819.5|0
1630072080000|2021-08-27 13:48:00|2819.59|2819.59|2820.21|2820.21|2820.21|2820.21|2819.59|2819.59|0
1630072090000|2021-08-27 13:48:10|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|2820.29|0
1630072100000|2021-08-27 13:48:20|2820.45|2820.45|2820.48|2820.48|2820.56|2820.56|2820.4|2820.4|0
1630072110000|2021-08-27 13:48:30|2820.54|2820.54|2820.5|2820.5|2820.65|2820.65|2820.5|2820.5|0
1630072120000|2021-08-27 13:48:40|2820.56|2820.56|2819.41|2819.41|2820.56|2820.56|2819.41|2819.41|0
1630072130000|2021-08-27 13:48:50|2819.46|2819.46|2819.4|2819.4|2819.46|2819.46|2819.4|2819.4|0
1630072140000|2021-08-27 13:49:00|2819.38|2819.38|2819.45|2819.45|2819.45|2819.45|2819.13|2819.13|0
1630072150000|2021-08-27 13:49:10|2819.4|2819.4|2819.03|2819.03|2819.4|2819.4|2818.99|2818.99|0
1630072160000|2021-08-27 13:49:20|2819.14|2819.14|2819.03|2819.03|2819.14|2819.14|2818.89|2818.89|0
1630072170000|2021-08-27 13:49:30|2818.97|2818.97|2818.11|2818.11|2818.97|2818.97|2817.96|2817.96|0
1630072180000|2021-08-27 13:49:40|2818|2818|2817.7|2817.7|2818|2818|2817.08|2817.08|0
1630072190000|2021-08-27 13:49:50|2817.64|2817.64|2816.86|2816.86|2817.76|2817.76|2816.86|2816.86|0
1630072200000|2021-08-27 13:50:00|2816.75|2816.75|2816.75|2816.75|2817.03|2817.03|2816.63|2816.63|0
1630072210000|2021-08-27 13:50:10|2816.79|2816.79|2817.11|2817.11|2817.11|2817.11|2816.79|2816.79|0
1630072220000|2021-08-27 13:50:20|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|2817.16|0
1630072230000|2021-08-27 13:50:30|2817.05|2817.05|2816.94|2816.94|2817.05|2817.05|2816.89|2816.89|0
1630072240000|2021-08-27 13:50:40|2817.56|2817.56|2817.51|2817.51|2817.56|2817.56|2817.51|2817.51|0
1630072250000|2021-08-27 13:50:50|2817.4|2817.4|2817.15|2817.15|2817.4|2817.4|2817.15|2817.15|0
1630072270000|2021-08-27 13:51:10|2816.6|2816.6|2816.43|2816.43|2816.6|2816.6|2816.43|2816.43|0
1630072280000|2021-08-27 13:51:20|2816.45|2816.45|2816.24|2816.24|2816.45|2816.45|2816.23|2816.23|0
1630072300000|2021-08-27 13:51:40|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|2816.25|0
1630072310000|2021-08-27 13:51:50|2816.29|2816.29|2816.23|2816.23|2816.76|2816.76|2816.23|2816.23|0
1630072320000|2021-08-27 13:52:00|2816.17|2816.17|2816.1|2816.1|2816.17|2816.17|2816.1|2816.1|0
1630072340000|2021-08-27 13:52:20|2815.98|2815.98|2816.59|2816.59|2816.59|2816.59|2815.98|2815.98|0
1630072350000|2021-08-27 13:52:30|2816.63|2816.63|2816.58|2816.58|2816.63|2816.63|2816.58|2816.58|0
1630072360000|2021-08-27 13:52:40|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|0
1630072370000|2021-08-27 13:52:50|2816.58|2816.58|2816.58|2816.58|2816.63|2816.63|2816.58|2816.58|0
1630072380000|2021-08-27 13:53:00|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|2816.41|0
1630072390000|2021-08-27 13:53:10|2816.58|2816.58|2816.81|2816.81|2816.81|2816.81|2816.58|2816.58|0
1630072400000|2021-08-27 13:53:20|2816.85|2816.85|2817.4|2817.4|2817.4|2817.4|2816.85|2816.85|0
1630072410000|2021-08-27 13:53:30|2817.44|2817.44|2817.5|2817.5|2817.62|2817.62|2817.39|2817.39|0
1630072420000|2021-08-27 13:53:40|2817.44|2817.44|2817.35|2817.35|2817.44|2817.44|2817.35|2817.35|0
1630072430000|2021-08-27 13:53:50|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|2817.18|0
1630072440000|2021-08-27 13:54:00|2817.07|2817.07|2816.64|2816.64|2817.07|2817.07|2816.64|2816.64|0
1630072450000|2021-08-27 13:54:10|2816.44|2816.44|2815.49|2815.49|2816.44|2816.44|2815.43|2815.43|0
1630072460000|2021-08-27 13:54:20|2815.4|2815.4|2815.14|2815.14|2815.41|2815.41|2815.14|2815.14|0
1630072470000|2021-08-27 13:54:30|2815.06|2815.06|2814.85|2814.85|2815.06|2815.06|2814.85|2814.85|0
1630072480000|2021-08-27 13:54:40|2814.91|2814.91|2815.29|2815.29|2815.46|2815.46|2814.91|2814.91|0
1630072500000|2021-08-27 13:55:00|2815.23|2815.23|2815.24|2815.24|2815.24|2815.24|2814.91|2814.91|0
1630072510000|2021-08-27 13:55:10|2815.21|2815.21|2815.1|2815.1|2815.21|2815.21|2815.1|2815.1|0
1630072520000|2021-08-27 13:55:20|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|2815.35|0
1630072530000|2021-08-27 13:55:30|2815.39|2815.39|2814.57|2814.57|2815.39|2815.39|2814.56|2814.56|0
1630072540000|2021-08-27 13:55:40|2814.56|2814.56|2814.3|2814.3|2814.68|2814.68|2814.3|2814.3|0
1630072560000|2021-08-27 13:56:00|2814.46|2814.46|2814.84|2814.84|2814.84|2814.84|2814.46|2814.46|0
1630072570000|2021-08-27 13:56:10|2815.14|2815.14|2815.53|2815.53|2815.7|2815.7|2815.14|2815.14|0
1630072580000|2021-08-27 13:56:20|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|2815.7|0
1630072600000|2021-08-27 13:56:40|2815.54|2815.54|2815.54|2815.54|2815.7|2815.7|2815.54|2815.54|0
1630072630000|2021-08-27 13:57:10|2815.37|2815.37|2814.45|2814.45|2815.37|2815.37|2814.45|2814.45|0
1630072640000|2021-08-27 13:57:20|2814.56|2814.56|2815|2815|2815|2815|2814.51|2814.51|0
1630072660000|2021-08-27 13:57:40|2814.94|2814.94|2814.77|2814.77|2814.94|2814.94|2814.77|2814.77|0
1630072700000|2021-08-27 13:58:20|2814.71|2814.71|2814.6|2814.6|2814.71|2814.71|2814.6|2814.6|0
1630072710000|2021-08-27 13:58:30|2814.54|2814.54|2813.99|2813.99|2814.54|2814.54|2813.99|2813.99|0
1630072720000|2021-08-27 13:58:40|2813.95|2813.95|2813.67|2813.67|2813.95|2813.95|2813.67|2813.67|0
1630072730000|2021-08-27 13:58:50|2813.5|2813.5|2812.95|2812.95|2813.5|2813.5|2812.95|2812.95|0
1630072740000|2021-08-27 13:59:00|2812.92|2812.92|2813.03|2813.03|2813.03|2813.03|2812.92|2812.92|0
1630072750000|2021-08-27 13:59:10|2813.09|2813.09|2813.03|2813.03|2813.09|2813.09|2813.03|2813.03|0
1630072760000|2021-08-27 13:59:20|2812.98|2812.98|2813.54|2813.54|2813.54|2813.54|2812.98|2812.98|0
1630072770000|2021-08-27 13:59:30|2813.49|2813.49|2813.27|2813.27|2813.49|2813.49|2813.15|2813.15|0
1630072780000|2021-08-27 13:59:40|2813.23|2813.23|2813.13|2813.13|2813.23|2813.23|2813.13|2813.13|0
1630072790000|2021-08-27 13:59:50|2813.18|2813.18|2812.64|2812.64|2813.18|2813.18|2812.59|2812.59|0
1630072800000|2021-08-27 14:00:00|2812.69|2812.69|2813.66|2813.66|2813.66|2813.66|2810.18|2810.18|0
1630072810000|2021-08-27 14:00:10|2813.5|2813.5|2812.31|2812.31|2814.47|2814.47|2812.17|2812.17|0
1630072820000|2021-08-27 14:00:20|2812.22|2812.22|2812.74|2812.74|2812.8|2812.8|2812.22|2812.22|0
1630072830000|2021-08-27 14:00:30|2812.58|2812.58|2813.28|2813.28|2813.28|2813.28|2812.58|2812.58|0
1630072840000|2021-08-27 14:00:40|2813.29|2813.29|2811.69|2811.69|2813.29|2813.29|2811.69|2811.69|0
1630072850000|2021-08-27 14:00:50|2811.8|2811.8|2811.52|2811.52|2811.8|2811.8|2811.52|2811.52|0
1630072860000|2021-08-27 14:01:00|2811.41|2811.41|2811.33|2811.33|2811.47|2811.47|2811.27|2811.27|0
1630072870000|2021-08-27 14:01:10|2811.38|2811.38|2810.38|2810.38|2811.38|2811.38|2810.05|2810.05|0
1630072880000|2021-08-27 14:01:20|2810.22|2810.22|2810.22|2810.22|2810.38|2810.38|2809.88|2809.88|0
1630072890000|2021-08-27 14:01:30|2810.05|2810.05|2809.94|2809.94|2810.05|2810.05|2809.88|2809.88|0
1630072900000|2021-08-27 14:01:40|2809.9|2809.9|2809.12|2809.12|2809.91|2809.91|2809.12|2809.12|0
1630072910000|2021-08-27 14:01:50|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|2809.29|0
1630072920000|2021-08-27 14:02:00|2809.46|2809.46|2808.65|2808.65|2809.46|2809.46|2808.65|2808.65|0
1630072970000|2021-08-27 14:02:50|2809.45|2809.45|2809.41|2809.41|2809.45|2809.45|2809.41|2809.41|0
1630072980000|2021-08-27 14:03:00|2809.52|2809.52|2808.34|2808.34|2809.69|2809.69|2808.29|2808.29|0
1630072990000|2021-08-27 14:03:10|2808.29|2808.29|2807.48|2807.48|2808.29|2808.29|2807.48|2807.48|0
1630073000000|2021-08-27 14:03:20|2807.36|2807.36|2806.42|2806.42|2807.36|2807.36|2806.36|2806.36|0
1630073010000|2021-08-27 14:03:30|2806.46|2806.46|2806.5|2806.5|2806.5|2806.5|2806.46|2806.46|0
1630073020000|2021-08-27 14:03:40|2806.45|2806.45|2807.75|2807.75|2807.75|2807.75|2806.45|2806.45|0
1630073030000|2021-08-27 14:03:50|2807.79|2807.79|2807.64|2807.64|2807.96|2807.96|2807.3|2807.3|0
1630073040000|2021-08-27 14:04:00|2807.63|2807.63|2807.34|2807.34|2807.63|2807.63|2807.34|2807.34|0
1630073050000|2021-08-27 14:04:10|2807.37|2807.37|2807.7|2807.7|2807.7|2807.7|2807.37|2807.37|0
1630073060000|2021-08-27 14:04:20|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|2807.58|0
1630073070000|2021-08-27 14:04:30|2807.5|2807.5|2807.33|2807.33|2807.5|2807.5|2807.33|2807.33|0
1630073080000|2021-08-27 14:04:40|2807.62|2807.62|2808.71|2808.71|2808.71|2808.71|2807.62|2807.62|0
1630073090000|2021-08-27 14:04:50|2808.79|2808.79|2809.02|2809.02|2809.02|2809.02|2808.79|2808.79|0
1630073100000|2021-08-27 14:05:00|2808.85|2808.85|2810.15|2810.15|2810.15|2810.15|2808.85|2808.85|0
1630073110000|2021-08-27 14:05:10|2810.04|2810.04|2809.67|2809.67|2810.04|2810.04|2809.56|2809.56|0
1630073120000|2021-08-27 14:05:20|2809.94|2809.94|2810.21|2810.21|2810.29|2810.29|2809.94|2809.94|0
1630073130000|2021-08-27 14:05:30|2810.23|2810.23|2809.55|2809.55|2810.23|2810.23|2809.55|2809.55|0
1630073140000|2021-08-27 14:05:40|2809.43|2809.43|2808.4|2808.4|2809.43|2809.43|2808.35|2808.35|0
1630073150000|2021-08-27 14:05:50|2808.57|2808.57|2809.35|2809.35|2809.35|2809.35|2808.51|2808.51|0
1630073160000|2021-08-27 14:06:00|2809.39|2809.39|2808.02|2808.02|2809.41|2809.41|2808.02|2808.02|0
1630073170000|2021-08-27 14:06:10|2807.79|2807.79|2807.82|2807.82|2807.84|2807.84|2807.79|2807.79|0
1630073190000|2021-08-27 14:06:30|2807.98|2807.98|2808.26|2808.26|2808.5|2808.5|2807.98|2807.98|0
1630073200000|2021-08-27 14:06:40|2808.43|2808.43|2808.25|2808.25|2808.43|2808.43|2808.25|2808.25|0
1630073210000|2021-08-27 14:06:50|2808.47|2808.47|2808.7|2808.7|2808.75|2808.75|2808.47|2808.47|0
1630073220000|2021-08-27 14:07:00|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|2808.87|0
1630073230000|2021-08-27 14:07:10|2809.09|2809.09|2808.97|2808.97|2809.09|2809.09|2808.97|2808.97|0
1630073240000|2021-08-27 14:07:20|2808.81|2808.81|2807.77|2807.77|2808.81|2808.81|2807.77|2807.77|0
1630073250000|2021-08-27 14:07:30|2807.69|2807.69|2807.26|2807.26|2807.8|2807.8|2807.26|2807.26|0
1630073260000|2021-08-27 14:07:40|2807.24|2807.24|2807.08|2807.08|2807.24|2807.24|2807.08|2807.08|0
1630073270000|2021-08-27 14:07:50|2806.96|2806.96|2806.94|2806.94|2807.01|2807.01|2806.92|2806.92|0
1630073280000|2021-08-27 14:08:00|2807|2807|2807.04|2807.04|2807.08|2807.08|2807|2807|0
1630073290000|2021-08-27 14:08:10|2806.88|2806.88|2807.12|2807.12|2807.12|2807.12|2806.88|2806.88|0
1630073300000|2021-08-27 14:08:20|2806.95|2806.95|2806.22|2806.22|2806.95|2806.95|2806.22|2806.22|0
1630073310000|2021-08-27 14:08:30|2806.2|2806.2|2806.03|2806.03|2806.2|2806.2|2806.03|2806.03|0
1630073330000|2021-08-27 14:08:50|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|2805.97|0
1630073340000|2021-08-27 14:09:00|2805.63|2805.63|2805.3|2805.3|2805.63|2805.63|2805.26|2805.26|0
1630073350000|2021-08-27 14:09:10|2805.31|2805.31|2804.02|2804.02|2805.31|2805.31|2803.69|2803.69|0
1630073360000|2021-08-27 14:09:20|2803.91|2803.91|2803.86|2803.86|2803.91|2803.91|2803.74|2803.74|0
1630073370000|2021-08-27 14:09:30|2803.73|2803.73|2802.37|2802.37|2803.73|2803.73|2802.37|2802.37|0
1630073380000|2021-08-27 14:09:40|2802.35|2802.35|2801.92|2801.92|2802.35|2802.35|2801.92|2801.92|0
1630073390000|2021-08-27 14:09:50|2801.88|2801.88|2801.01|2801.01|2801.88|2801.88|2801.01|2801.01|0
1630073400000|2021-08-27 14:10:00|2801.12|2801.12|2801.76|2801.76|2801.82|2801.82|2800.95|2800.95|0
1630073410000|2021-08-27 14:10:10|2802.09|2802.09|2802.41|2802.41|2802.47|2802.47|2802.09|2802.09|0
1630073420000|2021-08-27 14:10:20|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|2802.45|0
1630073430000|2021-08-27 14:10:30|2802.46|2802.46|2802.4|2802.4|2802.51|2802.51|2802.34|2802.34|0
1630073440000|2021-08-27 14:10:40|2802.41|2802.41|2802.2|2802.2|2802.41|2802.41|2802.2|2802.2|0
1630073450000|2021-08-27 14:10:50|2802.22|2802.22|2802.39|2802.39|2802.39|2802.39|2802.22|2802.22|0
1630073460000|2021-08-27 14:11:00|2802.33|2802.33|2802.7|2802.7|2802.76|2802.76|2802.33|2802.33|0
1630073470000|2021-08-27 14:11:10|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|2802.69|0
1630073480000|2021-08-27 14:11:20|2802.52|2802.52|2802.14|2802.14|2802.63|2802.63|2801.64|2801.64|0
1630073490000|2021-08-27 14:11:30|2802.19|2802.19|2802.01|2802.01|2802.39|2802.39|2802.01|2802.01|0
1630073500000|2021-08-27 14:11:40|2802.35|2802.35|2802.01|2802.01|2802.35|2802.35|2802.01|2802.01|0
1630073510000|2021-08-27 14:11:50|2801.97|2801.97|2801.97|2801.97|2802.03|2802.03|2801.97|2801.97|0
1630073520000|2021-08-27 14:12:00|2802.09|2802.09|2802.44|2802.44|2802.44|2802.44|2801.92|2801.92|0
1630073530000|2021-08-27 14:12:10|2802.11|2802.11|2802.02|2802.02|2802.19|2802.19|2801.9|2801.9|0
1630073540000|2021-08-27 14:12:20|2801.86|2801.86|2802.86|2802.86|2802.86|2802.86|2801.85|2801.85|0
1630073550000|2021-08-27 14:12:30|2803.02|2803.02|2803.15|2803.15|2803.44|2803.44|2803.02|2803.02|0
1630073560000|2021-08-27 14:12:40|2803.26|2803.26|2804.48|2804.48|2804.48|2804.48|2803.26|2803.26|0
1630073570000|2021-08-27 14:12:50|2804.11|2804.11|2803.77|2803.77|2804.11|2804.11|2803.77|2803.77|0
1630073580000|2021-08-27 14:13:00|2803.96|2803.96|2803.06|2803.06|2803.96|2803.96|2803.06|2803.06|0
1630073590000|2021-08-27 14:13:10|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|2802.95|0
1630073600000|2021-08-27 14:13:20|2802.62|2802.62|2802.95|2802.95|2802.95|2802.95|2802.28|2802.28|0
1630073610000|2021-08-27 14:13:30|2802.84|2802.84|2802.89|2802.89|2802.89|2802.89|2802.84|2802.84|0
1630073620000|2021-08-27 14:13:40|2802.73|2802.73|2801.8|2801.8|2802.73|2802.73|2801.8|2801.8|0
1630073630000|2021-08-27 14:13:50|2802.13|2802.13|2801.12|2801.12|2802.13|2802.13|2801.12|2801.12|0
1630073640000|2021-08-27 14:14:00|2801.62|2801.62|2801.11|2801.11|2801.62|2801.62|2801.11|2801.11|0
1630073650000|2021-08-27 14:14:10|2801.12|2801.12|2800.19|2800.19|2801.12|2801.12|2800.19|2800.19|0
1630073660000|2021-08-27 14:14:20|2800.52|2800.52|2800.79|2800.79|2800.79|2800.79|2800.52|2800.52|0
1630073670000|2021-08-27 14:14:30|2800.95|2800.95|2800.98|2800.98|2800.98|2800.98|2800.9|2800.9|0
1630073680000|2021-08-27 14:14:40|2800.93|2800.93|2800.7|2800.7|2801.26|2801.26|2800.62|2800.62|0
1630073690000|2021-08-27 14:14:50|2800.66|2800.66|2800.35|2800.35|2800.66|2800.66|2800.35|2800.35|0
1630073700000|2021-08-27 14:15:00|2800.06|2800.06|2799.38|2799.38|2800.06|2800.06|2798.91|2798.91|0
1630073710000|2021-08-27 14:15:10|2799.43|2799.43|2798.79|2798.79|2799.45|2799.45|2798.78|2798.78|0
1630073720000|2021-08-27 14:15:20|2798.63|2798.63|2798.67|2798.67|2799|2799|2798.39|2798.39|0
1630073730000|2021-08-27 14:15:30|2799.38|2799.38|2798.49|2798.49|2799.54|2799.54|2798.49|2798.49|0
1630073740000|2021-08-27 14:15:40|2798.66|2798.66|2798.43|2798.43|2798.66|2798.66|2798.31|2798.31|0
1630073750000|2021-08-27 14:15:50|2798.21|2798.21|2799.11|2799.11|2799.11|2799.11|2798.21|2798.21|0
1630073760000|2021-08-27 14:16:00|2799.23|2799.23|2798.9|2798.9|2800.15|2800.15|2798.9|2798.9|0
1630073770000|2021-08-27 14:16:10|2799.39|2799.39|2798.93|2798.93|2799.39|2799.39|2798.9|2798.9|0
1630073780000|2021-08-27 14:16:20|2799.63|2799.63|2799.83|2799.83|2800|2800|2799.63|2799.63|0
1630073790000|2021-08-27 14:16:30|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|2799.79|0
1630073800000|2021-08-27 14:16:40|2799.96|2799.96|2800.13|2800.13|2800.13|2800.13|2799.96|2799.96|0
1630073810000|2021-08-27 14:16:50|2799.96|2799.96|2800.3|2800.3|2800.3|2800.3|2799.92|2799.92|0
1630073820000|2021-08-27 14:17:00|2800.18|2800.18|2800.35|2800.35|2800.35|2800.35|2800.18|2800.18|0
1630073830000|2021-08-27 14:17:10|2800.55|2800.55|2801.19|2801.19|2801.19|2801.19|2800.55|2800.55|0
1630073840000|2021-08-27 14:17:20|2801.28|2801.28|2801.19|2801.19|2801.28|2801.28|2801.19|2801.19|0
1630073850000|2021-08-27 14:17:30|2800.97|2800.97|2801.22|2801.22|2801.22|2801.22|2800.57|2800.57|0
1630073860000|2021-08-27 14:17:40|2801.23|2801.23|2800.96|2800.96|2801.29|2801.29|2800.96|2800.96|0
1630073870000|2021-08-27 14:17:50|2800.95|2800.95|2801.24|2801.24|2801.24|2801.24|2800.91|2800.91|0
1630073880000|2021-08-27 14:18:00|2801.35|2801.35|2802.59|2802.59|2802.59|2802.59|2801.35|2801.35|0
1630073890000|2021-08-27 14:18:10|2802.42|2802.42|2802.27|2802.27|2802.66|2802.66|2802.27|2802.27|0
1630073900000|2021-08-27 14:18:20|2801.6|2801.6|2801.61|2801.61|2801.78|2801.78|2801.28|2801.28|0
1630073910000|2021-08-27 14:18:30|2802.11|2802.11|2802.45|2802.45|2802.45|2802.45|2802.11|2802.11|0
1630073920000|2021-08-27 14:18:40|2802.39|2802.39|2801.73|2801.73|2802.39|2802.39|2801.73|2801.73|0
1630073930000|2021-08-27 14:18:50|2801.67|2801.67|2801.71|2801.71|2801.71|2801.71|2801.67|2801.67|0
1630073940000|2021-08-27 14:19:00|2801.82|2801.82|2801.93|2801.93|2801.99|2801.99|2801.82|2801.82|0
1630073950000|2021-08-27 14:19:10|2802.43|2802.43|2802.18|2802.18|2802.43|2802.43|2802.18|2802.18|0
1630073960000|2021-08-27 14:19:20|2802.13|2802.13|2801.45|2801.45|2802.13|2802.13|2801.45|2801.45|0
1630073970000|2021-08-27 14:19:30|2801.5|2801.5|2801.79|2801.79|2801.91|2801.91|2801.48|2801.48|0
1630073980000|2021-08-27 14:19:40|2802.67|2802.67|2803.12|2803.12|2803.12|2803.12|2802.67|2802.67|0
1630073990000|2021-08-27 14:19:50|2803.62|2803.62|2803.71|2803.71|2803.71|2803.71|2803.62|2803.62|0
1630074000000|2021-08-27 14:20:00|2803.79|2803.79|2804.24|2804.24|2804.24|2804.24|2803.79|2803.79|0
1630074020000|2021-08-27 14:20:20|2804.74|2804.74|2804.8|2804.8|2804.91|2804.91|2804.74|2804.74|0
1630074030000|2021-08-27 14:20:30|2804.74|2804.74|2804.69|2804.69|2804.74|2804.74|2804.69|2804.69|0
1630074040000|2021-08-27 14:20:40|2804.85|2804.85|2805.46|2805.46|2805.46|2805.46|2804.85|2804.85|0
1630074050000|2021-08-27 14:20:50|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|2805.52|0
1630074060000|2021-08-27 14:21:00|2805.72|2805.72|2806.44|2806.44|2806.44|2806.44|2805.72|2805.72|0
1630074070000|2021-08-27 14:21:10|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|2806.6|0
1630074080000|2021-08-27 14:21:20|2806.49|2806.49|2806.38|2806.38|2806.49|2806.49|2806.38|2806.38|0
1630074090000|2021-08-27 14:21:30|2806.32|2806.32|2805.73|2805.73|2806.32|2806.32|2805.73|2805.73|0
1630074100000|2021-08-27 14:21:40|2805.23|2805.23|2804.95|2804.95|2805.26|2805.26|2804.95|2804.95|0
1630074110000|2021-08-27 14:21:50|2804.78|2804.78|2804.46|2804.46|2804.78|2804.78|2804.46|2804.46|0
1630074120000|2021-08-27 14:22:00|2804.51|2804.51|2804.69|2804.69|2804.92|2804.92|2804.51|2804.51|0
1630074130000|2021-08-27 14:22:10|2804.85|2804.85|2805.22|2805.22|2805.22|2805.22|2804.85|2804.85|0
1630074140000|2021-08-27 14:22:20|2805.21|2805.21|2805.27|2805.27|2805.32|2805.32|2805.21|2805.21|0
1630074150000|2021-08-27 14:22:30|2805.25|2805.25|2805.24|2805.24|2805.3|2805.3|2805.24|2805.24|0
1630074160000|2021-08-27 14:22:40|2805.28|2805.28|2805.39|2805.39|2805.45|2805.45|2805.28|2805.28|0
1630074170000|2021-08-27 14:22:50|2805.56|2805.56|2805.61|2805.61|2805.61|2805.61|2805.56|2805.56|0
1630074180000|2021-08-27 14:23:00|2805.66|2805.66|2806.19|2806.19|2806.58|2806.58|2805.66|2805.66|0
1630074190000|2021-08-27 14:23:10|2805.24|2805.24|2804.66|2804.66|2805.41|2805.41|2804.66|2804.66|0
1630074200000|2021-08-27 14:23:20|2804.99|2804.99|2805.6|2805.6|2805.6|2805.6|2804.99|2804.99|0
1630074210000|2021-08-27 14:23:30|2805.43|2805.43|2805.38|2805.38|2805.43|2805.43|2805.38|2805.38|0
1630074220000|2021-08-27 14:23:40|2805.43|2805.43|2805.55|2805.55|2805.55|2805.55|2805.43|2805.43|0
1630074230000|2021-08-27 14:23:50|2805.71|2805.71|2805.8|2805.8|2805.96|2805.96|2805.71|2805.71|0
1630074240000|2021-08-27 14:24:00|2805.74|2805.74|2805.7|2805.7|2805.74|2805.74|2805.7|2805.7|0
1630074250000|2021-08-27 14:24:10|2805.76|2805.76|2805.7|2805.7|2805.76|2805.76|2805.7|2805.7|0
1630074260000|2021-08-27 14:24:20|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|2805.54|0
1630074270000|2021-08-27 14:24:30|2805.37|2805.37|2805.15|2805.15|2805.37|2805.37|2805.15|2805.15|0
1630074290000|2021-08-27 14:24:50|2805.37|2805.37|2805.41|2805.41|2805.41|2805.41|2805.37|2805.37|0
1630074300000|2021-08-27 14:25:00|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|2805.49|0
1630074310000|2021-08-27 14:25:10|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|2805.61|0
1630074320000|2021-08-27 14:25:20|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|2805.78|0
1630074330000|2021-08-27 14:25:30|2806.94|2806.94|2807.1|2807.1|2807.1|2807.1|2806.94|2806.94|0
1630074340000|2021-08-27 14:25:40|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|0
1630074360000|2021-08-27 14:26:00|2806.27|2806.27|2806|2806|2806.6|2806.6|2806|2806|0
1630074370000|2021-08-27 14:26:10|2806.04|2806.04|2805.87|2805.87|2806.04|2806.04|2805.87|2805.87|0
1630074380000|2021-08-27 14:26:20|2806.04|2806.04|2806.36|2806.36|2806.36|2806.36|2806.04|2806.04|0
1630074390000|2021-08-27 14:26:30|2806.21|2806.21|2806.25|2806.25|2806.25|2806.25|2806.21|2806.21|0
1630074400000|2021-08-27 14:26:40|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|2806.36|0
1630074410000|2021-08-27 14:26:50|2806.41|2806.41|2806.93|2806.93|2806.93|2806.93|2806.41|2806.41|0
1630074420000|2021-08-27 14:27:00|2807.09|2807.09|2807.22|2807.22|2807.22|2807.22|2807.09|2807.09|0
1630074430000|2021-08-27 14:27:10|2807.38|2807.38|2807.88|2807.88|2807.88|2807.88|2807.38|2807.38|0
1630074440000|2021-08-27 14:27:20|2808|2808|2808.04|2808.04|2808.04|2808.04|2808|2808|0
1630074450000|2021-08-27 14:27:30|2808.12|2808.12|2808.07|2808.07|2808.18|2808.18|2808.07|2808.07|0
1630074470000|2021-08-27 14:27:50|2807.9|2807.9|2807.74|2807.74|2807.9|2807.9|2807.74|2807.74|0
1630074480000|2021-08-27 14:28:00|2807.57|2807.57|2806.67|2806.67|2807.57|2807.57|2806.67|2806.67|0
1630074490000|2021-08-27 14:28:10|2806.63|2806.63|2806.44|2806.44|2806.63|2806.63|2806.44|2806.44|0
1630074500000|2021-08-27 14:28:20|2806.39|2806.39|2806.42|2806.42|2806.75|2806.75|2806.39|2806.39|0
1630074510000|2021-08-27 14:28:30|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|2806.37|0
1630074520000|2021-08-27 14:28:40|2806.87|2806.87|2806.92|2806.92|2806.92|2806.92|2806.87|2806.87|0
1630074540000|2021-08-27 14:29:00|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|2806.97|0
1630074550000|2021-08-27 14:29:10|2806.8|2806.8|2807.32|2807.32|2807.32|2807.32|2806.74|2806.74|0
1630074560000|2021-08-27 14:29:20|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|2807.36|0
1630074570000|2021-08-27 14:29:30|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|2807.54|0
1630074580000|2021-08-27 14:29:40|2807.62|2807.62|2808.11|2808.11|2808.11|2808.11|2807.62|2807.62|0
1630074590000|2021-08-27 14:29:50|2808.72|2808.72|2808.68|2808.68|2808.72|2808.72|2808.66|2808.66|0
1630074600000|2021-08-27 14:30:00|2808.85|2808.85|2809.47|2809.47|2809.47|2809.47|2808.85|2808.85|0
1630074610000|2021-08-27 14:30:10|2809.24|2809.24|2810.02|2810.02|2810.02|2810.02|2809.24|2809.24|0
1630074620000|2021-08-27 14:30:20|2810.07|2810.07|2809.84|2809.84|2810.07|2810.07|2809.62|2809.62|0
1630074630000|2021-08-27 14:30:30|2809.92|2809.92|2809.88|2809.88|2809.92|2809.92|2809.88|2809.88|0
1630074640000|2021-08-27 14:30:40|2809.83|2809.83|2809.33|2809.33|2809.83|2809.83|2809.33|2809.33|0
1630074650000|2021-08-27 14:30:50|2809.49|2809.49|2809.92|2809.92|2809.92|2809.92|2809.49|2809.49|0
1630074660000|2021-08-27 14:31:00|2810.09|2810.09|2809.7|2809.7|2810.09|2810.09|2809.7|2809.7|0
1630074670000|2021-08-27 14:31:10|2809.53|2809.53|2809.21|2809.21|2809.53|2809.53|2809.16|2809.16|0
1630074680000|2021-08-27 14:31:20|2809.55|2809.55|2809.77|2809.77|2809.77|2809.77|2809.55|2809.55|0
1630074690000|2021-08-27 14:31:30|2809.72|2809.72|2809.59|2809.59|2809.72|2809.72|2809.22|2809.22|0
1630074710000|2021-08-27 14:31:50|2809.53|2809.53|2809.57|2809.57|2809.57|2809.57|2809.51|2809.51|0
1630074720000|2021-08-27 14:32:00|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1630074730000|2021-08-27 14:32:10|2809.62|2809.62|2809.78|2809.78|2809.78|2809.78|2809.62|2809.62|0
1630074750000|2021-08-27 14:32:30|2809.9|2809.9|2809.84|2809.84|2809.9|2809.9|2809.84|2809.84|0
1630074760000|2021-08-27 14:32:40|2809.79|2809.79|2809.72|2809.72|2809.83|2809.83|2809.72|2809.72|0
1630074770000|2021-08-27 14:32:50|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|2809.66|0
1630074790000|2021-08-27 14:33:10|2809.6|2809.6|2809.44|2809.44|2809.77|2809.77|2809.44|2809.44|0
1630074800000|2021-08-27 14:33:20|2809.55|2809.55|2810.09|2810.09|2810.09|2810.09|2809.55|2809.55|0
1630074810000|2021-08-27 14:33:30|2810.13|2810.13|2810.39|2810.39|2810.45|2810.45|2810.13|2810.13|0
1630074820000|2021-08-27 14:33:40|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1630074830000|2021-08-27 14:33:50|2810.41|2810.41|2809.64|2809.64|2810.41|2810.41|2809.64|2809.64|0
1630074840000|2021-08-27 14:34:00|2809.65|2809.65|2809.51|2809.51|2809.67|2809.67|2809.51|2809.51|0
1630074850000|2021-08-27 14:34:10|2809.45|2809.45|2809.95|2809.95|2809.95|2809.95|2809.45|2809.45|0
1630074860000|2021-08-27 14:34:20|2809.78|2809.78|2809.84|2809.84|2809.84|2809.84|2809.78|2809.78|0
1630074870000|2021-08-27 14:34:30|2809.95|2809.95|2810.06|2810.06|2810.06|2810.06|2809.95|2809.95|0
1630074880000|2021-08-27 14:34:40|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|2809.73|0
1630074890000|2021-08-27 14:34:50|2809.9|2809.9|2809.84|2809.84|2809.9|2809.9|2809.84|2809.84|0
1630074900000|2021-08-27 14:35:00|2809.95|2809.95|2810.01|2810.01|2810.01|2810.01|2809.95|2809.95|0
1630074910000|2021-08-27 14:35:10|2810.06|2810.06|2811.02|2811.02|2811.02|2811.02|2810.06|2810.06|0
1630074920000|2021-08-27 14:35:20|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|2811.06|0
1630074930000|2021-08-27 14:35:30|2811.01|2811.01|2810.8|2810.8|2811.01|2811.01|2810.69|2810.69|0
1630074940000|2021-08-27 14:35:40|2810.3|2810.3|2810.24|2810.24|2810.3|2810.3|2810.19|2810.19|0
1630074950000|2021-08-27 14:35:50|2810.13|2810.13|2809.94|2809.94|2810.13|2810.13|2809.94|2809.94|0
1630074970000|2021-08-27 14:36:10|2810|2810|2810.16|2810.16|2810.16|2810.16|2810|2810|0
1630074980000|2021-08-27 14:36:20|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|2810.11|0
1630074990000|2021-08-27 14:36:30|2810.05|2810.05|2810.92|2810.92|2810.92|2810.92|2810.05|2810.05|0
1630075000000|2021-08-27 14:36:40|2811.09|2811.09|2811.11|2811.11|2811.11|2811.11|2811.09|2811.09|0
1630075010000|2021-08-27 14:36:50|2811.16|2811.16|2811.22|2811.22|2811.22|2811.22|2811.16|2811.16|0
1630075020000|2021-08-27 14:37:00|2811.16|2811.16|2811.02|2811.02|2811.16|2811.16|2811.02|2811.02|0
1630075030000|2021-08-27 14:37:10|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|2811.08|0
1630075040000|2021-08-27 14:37:20|2811.02|2811.02|2811.35|2811.35|2811.35|2811.35|2811.02|2811.02|0
1630075050000|2021-08-27 14:37:30|2811.4|2811.4|2811.45|2811.45|2811.55|2811.55|2811.38|2811.38|0
1630075060000|2021-08-27 14:37:40|2811.4|2811.4|2811.29|2811.29|2811.4|2811.4|2811.2|2811.2|0
1630075080000|2021-08-27 14:38:00|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|2811.18|0
1630075090000|2021-08-27 14:38:10|2811.34|2811.34|2811.46|2811.46|2811.46|2811.46|2811.34|2811.34|0
1630075100000|2021-08-27 14:38:20|2811.44|2811.44|2811.3|2811.3|2811.44|2811.44|2811.3|2811.3|0
1630075110000|2021-08-27 14:38:30|2811.18|2811.18|2811.14|2811.14|2811.23|2811.23|2811.14|2811.14|0
1630075130000|2021-08-27 14:38:50|2811.23|2811.23|2811.18|2811.18|2811.24|2811.24|2811.18|2811.18|0
1630075140000|2021-08-27 14:39:00|2811.13|2811.13|2811.31|2811.31|2811.31|2811.31|2810.97|2810.97|0
1630075160000|2021-08-27 14:39:20|2811.42|2811.42|2811.47|2811.47|2811.47|2811.47|2811.42|2811.42|0
1630075170000|2021-08-27 14:39:30|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|2811.6|0
1630075180000|2021-08-27 14:39:40|2811.66|2811.66|2812.17|2812.17|2812.17|2812.17|2811.66|2811.66|0
1630075190000|2021-08-27 14:39:50|2812.4|2812.4|2812.48|2812.48|2812.48|2812.48|2812.4|2812.4|0
1630075200000|2021-08-27 14:40:00|2812.59|2812.59|2813.07|2813.07|2813.07|2813.07|2812.59|2812.59|0
1630075210000|2021-08-27 14:40:10|2813.15|2813.15|2813.23|2813.23|2813.23|2813.23|2813.15|2813.15|0
1630075220000|2021-08-27 14:40:20|2813.31|2813.31|2813.47|2813.47|2813.47|2813.47|2813.31|2813.31|0
1630075250000|2021-08-27 14:40:50|2813.42|2813.42|2813.48|2813.48|2813.48|2813.48|2813.42|2813.42|0
1630075270000|2021-08-27 14:41:10|2813.64|2813.64|2814.19|2814.19|2814.19|2814.19|2813.64|2813.64|0
1630075280000|2021-08-27 14:41:20|2814.48|2814.48|2814.23|2814.23|2814.48|2814.48|2814.07|2814.07|0
1630075290000|2021-08-27 14:41:30|2814.07|2814.07|2814.24|2814.24|2814.35|2814.35|2814.07|2814.07|0
1630075300000|2021-08-27 14:41:40|2814.29|2814.29|2814.83|2814.83|2814.89|2814.89|2814.29|2814.29|0
1630075310000|2021-08-27 14:41:50|2814.85|2814.85|2814.46|2814.46|2814.96|2814.96|2814.46|2814.46|0
1630075320000|2021-08-27 14:42:00|2814.34|2814.34|2814.12|2814.12|2814.34|2814.34|2814.12|2814.12|0
1630075340000|2021-08-27 14:42:20|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|2814.67|0
1630075350000|2021-08-27 14:42:30|2814.69|2814.69|2814.75|2814.75|2814.75|2814.75|2814.69|2814.69|0
1630075360000|2021-08-27 14:42:40|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|0
1630075380000|2021-08-27 14:43:00|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1630075390000|2021-08-27 14:43:10|2814.41|2814.41|2814.35|2814.35|2814.47|2814.47|2814.35|2814.35|0
1630075400000|2021-08-27 14:43:20|2814.19|2814.19|2814.13|2814.13|2814.24|2814.24|2814.13|2814.13|0
1630075410000|2021-08-27 14:43:30|2814.07|2814.07|2813.83|2813.83|2814.07|2814.07|2813.83|2813.83|0
1630075430000|2021-08-27 14:43:50|2814.04|2814.04|2814.1|2814.1|2814.1|2814.1|2814.04|2814.04|0
1630075440000|2021-08-27 14:44:00|2814.06|2814.06|2814.44|2814.44|2814.44|2814.44|2814.06|2814.06|0
1630075450000|2021-08-27 14:44:10|2814.5|2814.5|2814.21|2814.21|2814.5|2814.5|2814.21|2814.21|0
1630075460000|2021-08-27 14:44:20|2814.05|2814.05|2813.22|2813.22|2814.05|2814.05|2813.22|2813.22|0
1630075470000|2021-08-27 14:44:30|2813.05|2813.05|2813.55|2813.55|2813.55|2813.55|2813.05|2813.05|0
1630075490000|2021-08-27 14:44:50|2813.44|2813.44|2813.2|2813.2|2813.44|2813.44|2813.2|2813.2|0
1630075500000|2021-08-27 14:45:00|2813.14|2813.14|2813.2|2813.2|2813.2|2813.2|2813.14|2813.14|0
1630075520000|2021-08-27 14:45:20|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|2813.36|0
1630075530000|2021-08-27 14:45:30|2813.48|2813.48|2813.53|2813.53|2813.53|2813.53|2813.48|2813.48|0
1630075560000|2021-08-27 14:46:00|2813.7|2813.7|2813.94|2813.94|2813.94|2813.94|2813.7|2813.7|0
1630075570000|2021-08-27 14:46:10|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1630075580000|2021-08-27 14:46:20|2814.22|2814.22|2814.27|2814.27|2814.27|2814.27|2814.22|2814.22|0
1630075600000|2021-08-27 14:46:40|2814.22|2814.22|2814|2814|2814.22|2814.22|2814|2814|0
1630075620000|2021-08-27 14:47:00|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|2814.04|0
1630075630000|2021-08-27 14:47:10|2814.2|2814.2|2814.26|2814.26|2814.54|2814.54|2814.2|2814.2|0
1630075640000|2021-08-27 14:47:20|2814.43|2814.43|2813.82|2813.82|2814.49|2814.49|2813.82|2813.82|0
1630075650000|2021-08-27 14:47:30|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|2814.16|0
1630075670000|2021-08-27 14:47:50|2813.99|2813.99|2813.62|2813.62|2813.99|2813.99|2813.62|2813.62|0
1630075680000|2021-08-27 14:48:00|2813.6|2813.6|2813.54|2813.54|2813.6|2813.6|2813.54|2813.54|0
1630075690000|2021-08-27 14:48:10|2813.21|2813.21|2812.89|2812.89|2813.21|2813.21|2812.89|2812.89|0
1630075700000|2021-08-27 14:48:20|2812.95|2812.95|2813.06|2813.06|2813.06|2813.06|2812.95|2812.95|0
1630075720000|2021-08-27 14:48:40|2813.56|2813.56|2813.72|2813.72|2813.72|2813.72|2813.56|2813.56|0
1630075740000|2021-08-27 14:49:00|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1630075760000|2021-08-27 14:49:20|2813.49|2813.49|2813.83|2813.83|2813.83|2813.83|2813.49|2813.49|0
1630075770000|2021-08-27 14:49:30|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1630075780000|2021-08-27 14:49:40|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1630075790000|2021-08-27 14:49:50|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|2813.88|0
1630075800000|2021-08-27 14:50:00|2813.83|2813.83|2814.02|2814.02|2814.02|2814.02|2813.83|2813.83|0
1630075810000|2021-08-27 14:50:10|2814.23|2814.23|2814.34|2814.34|2814.34|2814.34|2814.23|2814.23|0
1630075830000|2021-08-27 14:50:30|2814.37|2814.37|2814.37|2814.37|2814.59|2814.59|2814.26|2814.26|0
1630075840000|2021-08-27 14:50:40|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|2814.6|0
1630075850000|2021-08-27 14:50:50|2814.55|2814.55|2814.49|2814.49|2814.55|2814.55|2814.43|2814.43|0
1630075870000|2021-08-27 14:51:10|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|0
1630075880000|2021-08-27 14:51:20|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1630075890000|2021-08-27 14:51:30|2814.37|2814.37|2814.2|2814.2|2814.37|2814.37|2814.14|2814.14|0
1630075900000|2021-08-27 14:51:40|2814.25|2814.25|2814.24|2814.24|2814.25|2814.25|2814.21|2814.21|0
1630075910000|2021-08-27 14:51:50|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|0
1630075920000|2021-08-27 14:52:00|2814.31|2814.31|2814.72|2814.72|2814.72|2814.72|2814.14|2814.14|0
1630075940000|2021-08-27 14:52:20|2814.7|2814.7|2814.76|2814.76|2814.76|2814.76|2814.7|2814.7|0
1630075960000|2021-08-27 14:52:40|2814.92|2814.92|2815.26|2815.26|2815.26|2815.26|2814.92|2814.92|0
1630075970000|2021-08-27 14:52:50|2815.34|2815.34|2815.78|2815.78|2815.78|2815.78|2815.34|2815.34|0
1630075980000|2021-08-27 14:53:00|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|2815.72|0
1630075990000|2021-08-27 14:53:10|2815.81|2815.81|2815.86|2815.86|2815.86|2815.86|2815.81|2815.81|0
1630076000000|2021-08-27 14:53:20|2816.03|2816.03|2816.25|2816.25|2816.25|2816.25|2816.03|2816.03|0
1630076010000|2021-08-27 14:53:30|2816.29|2816.29|2816.32|2816.32|2816.37|2816.37|2816.29|2816.29|0
1630076020000|2021-08-27 14:53:40|2816.33|2816.33|2816.23|2816.23|2816.4|2816.4|2816.23|2816.23|0
1630076030000|2021-08-27 14:53:50|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1630076040000|2021-08-27 14:54:00|2816.01|2816.01|2815.55|2815.55|2816.01|2816.01|2815.55|2815.55|0
1630076050000|2021-08-27 14:54:10|2815.22|2815.22|2815.24|2815.24|2815.24|2815.24|2815.22|2815.22|0
1630076060000|2021-08-27 14:54:20|2815.26|2815.26|2815.26|2815.26|2815.31|2815.31|2815.26|2815.26|0
1630076070000|2021-08-27 14:54:30|2815.65|2815.65|2815.32|2815.32|2815.65|2815.65|2815.32|2815.32|0
1630076080000|2021-08-27 14:54:40|2815.26|2815.26|2815.06|2815.06|2815.26|2815.26|2815.06|2815.06|0
1630076090000|2021-08-27 14:54:50|2815.01|2815.01|2814.85|2814.85|2815.01|2815.01|2814.85|2814.85|0
1630076100000|2021-08-27 14:55:00|2814.89|2814.89|2814.95|2814.95|2814.95|2814.95|2814.89|2814.89|0
1630076110000|2021-08-27 14:55:10|2814.78|2814.78|2814.72|2814.72|2814.78|2814.78|2814.56|2814.56|0
1630076120000|2021-08-27 14:55:20|2814.55|2814.55|2814.59|2814.59|2814.74|2814.74|2814.21|2814.21|0
1630076130000|2021-08-27 14:55:30|2814.63|2814.63|2815.07|2815.07|2815.07|2815.07|2814.63|2814.63|0
1630076140000|2021-08-27 14:55:40|2815.12|2815.12|2815.07|2815.07|2815.12|2815.12|2814.95|2814.95|0
1630076150000|2021-08-27 14:55:50|2815.4|2815.4|2815.21|2815.21|2815.4|2815.4|2815.17|2815.17|0
1630076160000|2021-08-27 14:56:00|2815.32|2815.32|2815.06|2815.06|2815.32|2815.32|2815.06|2815.06|0
1630076170000|2021-08-27 14:56:10|2815.23|2815.23|2815.56|2815.56|2815.56|2815.56|2815.23|2815.23|0
1630076180000|2021-08-27 14:56:20|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|2815.67|0
1630076190000|2021-08-27 14:56:30|2815.84|2815.84|2815.77|2815.77|2815.94|2815.94|2815.77|2815.77|0
1630076200000|2021-08-27 14:56:40|2815.75|2815.75|2815.86|2815.86|2815.86|2815.86|2815.75|2815.75|0
1630076210000|2021-08-27 14:56:50|2815.94|2815.94|2815.83|2815.83|2815.94|2815.94|2815.83|2815.83|0
1630076220000|2021-08-27 14:57:00|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|2815.75|0
1630076230000|2021-08-27 14:57:10|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|2816.12|0
1630076250000|2021-08-27 14:57:30|2816.24|2816.24|2816.29|2816.29|2816.29|2816.29|2816.24|2816.24|0
1630076270000|2021-08-27 14:57:50|2816.46|2816.46|2816.35|2816.35|2816.46|2816.46|2816.35|2816.35|0
1630076280000|2021-08-27 14:58:00|2816.58|2816.58|2817.76|2817.76|2817.88|2817.88|2816.58|2816.58|0
1630076290000|2021-08-27 14:58:10|2817.87|2817.87|2817.94|2817.94|2817.94|2817.94|2817.87|2817.87|0
1630076300000|2021-08-27 14:58:20|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|2817.98|0
1630076310000|2021-08-27 14:58:30|2818.02|2818.02|2818.22|2818.22|2818.22|2818.22|2818.02|2818.02|0
1630076320000|2021-08-27 14:58:40|2818.27|2818.27|2818.83|2818.83|2818.99|2818.99|2818.27|2818.27|0
1630076330000|2021-08-27 14:58:50|2819.16|2819.16|2819.53|2819.53|2819.53|2819.53|2819.16|2819.16|0
1630076340000|2021-08-27 14:59:00|2819.86|2819.86|2819.9|2819.9|2819.9|2819.9|2819.53|2819.53|0
1630076350000|2021-08-27 14:59:10|2819.69|2819.69|2819.62|2819.62|2819.69|2819.69|2819.53|2819.53|0
1630076360000|2021-08-27 14:59:20|2819.79|2819.79|2819.79|2819.79|2820.12|2820.12|2819.79|2819.79|0
1630076370000|2021-08-27 14:59:30|2819.62|2819.62|2819.74|2819.74|2819.74|2819.74|2819.62|2819.62|0
1630076380000|2021-08-27 14:59:40|2819.76|2819.76|2819.7|2819.7|2819.76|2819.76|2819.7|2819.7|0
1630076390000|2021-08-27 14:59:50|2819.54|2819.54|2819.59|2819.59|2819.59|2819.59|2819.54|2819.54|0
1630076400000|2021-08-27 15:00:00|2819.65|2819.65|2819.71|2819.71|2819.97|2819.97|2819.3|2819.3|0
1630076410000|2021-08-27 15:00:10|2819.87|2819.87|2819.69|2819.69|2819.87|2819.87|2819.69|2819.69|0
1630076420000|2021-08-27 15:00:20|2819.87|2819.87|2819.85|2819.85|2820.04|2820.04|2819.76|2819.76|0
1630076430000|2021-08-27 15:00:30|2819.79|2819.79|2819.81|2819.81|2819.81|2819.81|2819.79|2819.79|0
1630076440000|2021-08-27 15:00:40|2820.15|2820.15|2820.14|2820.14|2820.15|2820.15|2820.13|2820.13|0
1630076450000|2021-08-27 15:00:50|2820.25|2820.25|2820.45|2820.45|2820.51|2820.51|2820.03|2820.03|0
1630076460000|2021-08-27 15:01:00|2820.62|2820.62|2820.23|2820.23|2820.62|2820.62|2820.23|2820.23|0
1630076470000|2021-08-27 15:01:10|2820.34|2820.34|2821.33|2821.33|2821.33|2821.33|2820.34|2820.34|0
1630076480000|2021-08-27 15:01:20|2821.38|2821.38|2821.73|2821.73|2821.78|2821.78|2821.3|2821.3|0
1630076490000|2021-08-27 15:01:30|2821.78|2821.78|2821.5|2821.5|2821.95|2821.95|2821.33|2821.33|0
1630076500000|2021-08-27 15:01:40|2821.61|2821.61|2821.8|2821.8|2822.13|2822.13|2821.61|2821.61|0
1630076510000|2021-08-27 15:01:50|2821.63|2821.63|2821.62|2821.62|2821.63|2821.63|2821.51|2821.51|0
1630076520000|2021-08-27 15:02:00|2821.51|2821.51|2821.39|2821.39|2821.67|2821.67|2821.39|2821.39|0
1630076530000|2021-08-27 15:02:10|2821.56|2821.56|2821.61|2821.61|2821.61|2821.61|2821.28|2821.28|0
1630076540000|2021-08-27 15:02:20|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|2821.45|0
1630076550000|2021-08-27 15:02:30|2821.61|2821.61|2821.52|2821.52|2821.61|2821.61|2821.52|2821.52|0
1630076560000|2021-08-27 15:02:40|2821.19|2821.19|2821.02|2821.02|2821.19|2821.19|2821.02|2821.02|0
1630076570000|2021-08-27 15:02:50|2821.19|2821.19|2821.36|2821.36|2821.36|2821.36|2821.19|2821.19|0
1630076580000|2021-08-27 15:03:00|2821.19|2821.19|2821.03|2821.03|2821.19|2821.19|2821.03|2821.03|0
1630076590000|2021-08-27 15:03:10|2821.09|2821.09|2820.81|2820.81|2821.09|2821.09|2820.81|2820.81|0
1630076600000|2021-08-27 15:03:20|2820.98|2820.98|2821.14|2821.14|2821.14|2821.14|2820.98|2820.98|0
1630076610000|2021-08-27 15:03:30|2821.31|2821.31|2820.81|2820.81|2821.42|2821.42|2820.81|2820.81|0
1630076620000|2021-08-27 15:03:40|2820.7|2820.7|2820.78|2820.78|2820.78|2820.78|2820.61|2820.61|0
1630076630000|2021-08-27 15:03:50|2820.94|2820.94|2821.11|2821.11|2821.4|2821.4|2820.94|2820.94|0
1630076640000|2021-08-27 15:04:00|2821.45|2821.45|2821.43|2821.43|2821.45|2821.45|2821.39|2821.39|0
1630076650000|2021-08-27 15:04:10|2821.38|2821.38|2820.99|2820.99|2821.44|2821.44|2820.99|2820.99|0
1630076660000|2021-08-27 15:04:20|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1630076670000|2021-08-27 15:04:30|2820.88|2820.88|2821.11|2821.11|2821.11|2821.11|2820.88|2820.88|0
1630076680000|2021-08-27 15:04:40|2820.95|2820.95|2820.78|2820.78|2820.95|2820.95|2820.78|2820.78|0
1630076690000|2021-08-27 15:04:50|2820.67|2820.67|2820.73|2820.73|2820.73|2820.73|2820.67|2820.67|0
1630076700000|2021-08-27 15:05:00|2820.61|2820.61|2820.83|2820.83|2820.83|2820.83|2820.61|2820.61|0
1630076710000|2021-08-27 15:05:10|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|2820.77|0
1630076720000|2021-08-27 15:05:20|2820.72|2820.72|2820.61|2820.61|2820.72|2820.72|2820.61|2820.61|0
1630076730000|2021-08-27 15:05:30|2820.83|2820.83|2820.5|2820.5|2820.83|2820.83|2820.5|2820.5|0
1630076740000|2021-08-27 15:05:40|2820.44|2820.44|2820.38|2820.38|2820.44|2820.44|2820.38|2820.38|0
1630076750000|2021-08-27 15:05:50|2820.44|2820.44|2820.7|2820.7|2820.7|2820.7|2820.38|2820.38|0
1630076760000|2021-08-27 15:06:00|2820.76|2820.76|2821.24|2821.24|2821.29|2821.29|2820.76|2820.76|0
1630076770000|2021-08-27 15:06:10|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|2821.18|0
1630076780000|2021-08-27 15:06:20|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|2820.85|0
1630076790000|2021-08-27 15:06:30|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|2820.9|0
1630076800000|2021-08-27 15:06:40|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|2820.96|0
1630076810000|2021-08-27 15:06:50|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|2820.93|0
1630076820000|2021-08-27 15:07:00|2820.98|2820.98|2821.26|2821.26|2821.26|2821.26|2820.93|2820.93|0
1630076830000|2021-08-27 15:07:10|2821.15|2821.15|2820.76|2820.76|2821.15|2821.15|2820.76|2820.76|0
1630076840000|2021-08-27 15:07:20|2820.87|2820.87|2820.76|2820.76|2820.87|2820.87|2820.76|2820.76|0
1630076850000|2021-08-27 15:07:30|2820.59|2820.59|2820.37|2820.37|2820.59|2820.59|2820.37|2820.37|0
1630076860000|2021-08-27 15:07:40|2820.7|2820.7|2820.43|2820.43|2820.7|2820.7|2820.37|2820.37|0
1630076870000|2021-08-27 15:07:50|2820.48|2820.48|2820.36|2820.36|2820.48|2820.48|2820.31|2820.31|0
1630076880000|2021-08-27 15:08:00|2820.4|2820.4|2820.37|2820.37|2820.7|2820.7|2820.35|2820.35|0
1630076890000|2021-08-27 15:08:10|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|2820.42|0
1630076900000|2021-08-27 15:08:20|2820.48|2820.48|2820.74|2820.74|2820.74|2820.74|2820.48|2820.48|0
1630076910000|2021-08-27 15:08:30|2820.97|2820.97|2820.79|2820.79|2821.25|2821.25|2820.74|2820.74|0
1630076920000|2021-08-27 15:08:40|2820.74|2820.74|2820.57|2820.57|2820.74|2820.74|2820.57|2820.57|0
1630076930000|2021-08-27 15:08:50|2819.74|2819.74|2819.39|2819.39|2819.74|2819.74|2819.39|2819.39|0
1630076940000|2021-08-27 15:09:00|2819.28|2819.28|2819.01|2819.01|2819.28|2819.28|2819.01|2819.01|0
1630076960000|2021-08-27 15:09:20|2818.85|2818.85|2818.84|2818.84|2819|2819|2818.84|2818.84|0
1630076970000|2021-08-27 15:09:30|2818.72|2818.72|2818.67|2818.67|2818.72|2818.72|2818.67|2818.67|0
1630076980000|2021-08-27 15:09:40|2818.61|2818.61|2818.39|2818.39|2818.61|2818.61|2818.39|2818.39|0
1630076990000|2021-08-27 15:09:50|2818.44|2818.44|2818.61|2818.61|2818.61|2818.61|2818.44|2818.44|0
1630077000000|2021-08-27 15:10:00|2818.5|2818.5|2818.17|2818.17|2818.5|2818.5|2818.17|2818.17|0
1630077010000|2021-08-27 15:10:10|2818|2818|2818|2818|2818|2818|2818|2818|0
1630077020000|2021-08-27 15:10:20|2817.83|2817.83|2817.68|2817.68|2818.17|2818.17|2817.67|2817.67|0
1630077030000|2021-08-27 15:10:30|2817.31|2817.31|2816.73|2816.73|2817.31|2817.31|2816.73|2816.73|0
1630077040000|2021-08-27 15:10:40|2816.56|2816.56|2816.37|2816.37|2816.56|2816.56|2816.37|2816.37|0
1630077050000|2021-08-27 15:10:50|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|2816.31|0
1630077060000|2021-08-27 15:11:00|2816.15|2816.15|2816.51|2816.51|2816.51|2816.51|2816.06|2816.06|0
1630077070000|2021-08-27 15:11:10|2816.56|2816.56|2816.66|2816.66|2816.66|2816.66|2816.44|2816.44|0
1630077080000|2021-08-27 15:11:20|2816.77|2816.77|2816.99|2816.99|2816.99|2816.99|2816.77|2816.77|0
1630077090000|2021-08-27 15:11:30|2816.83|2816.83|2816.66|2816.66|2816.99|2816.99|2816.66|2816.66|0
1630077100000|2021-08-27 15:11:40|2816.64|2816.64|2816.58|2816.58|2816.64|2816.64|2816.58|2816.58|0
1630077110000|2021-08-27 15:11:50|2816.62|2816.62|2816.79|2816.79|2816.96|2816.96|2816.62|2816.62|0
1630077120000|2021-08-27 15:12:00|2816.75|2816.75|2817.25|2817.25|2817.3|2817.3|2816.75|2816.75|0
1630077130000|2021-08-27 15:12:10|2817.26|2817.26|2817.59|2817.59|2817.59|2817.59|2817.26|2817.26|0
1630077140000|2021-08-27 15:12:20|2817.76|2817.76|2817.26|2817.26|2817.98|2817.98|2817.26|2817.26|0
1630077150000|2021-08-27 15:12:30|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|2817.48|0
1630077160000|2021-08-27 15:12:40|2817.51|2817.51|2817.51|2817.51|2817.51|2817.51|2817.34|2817.34|0
1630077170000|2021-08-27 15:12:50|2817.96|2817.96|2817.71|2817.71|2817.96|2817.96|2817.71|2817.71|0
1630077180000|2021-08-27 15:13:00|2818.05|2818.05|2818.05|2818.05|2818.05|2818.05|2817.71|2817.71|0
1630077190000|2021-08-27 15:13:10|2818.16|2818.16|2818.26|2818.26|2818.42|2818.42|2818.16|2818.16|0
1630077200000|2021-08-27 15:13:20|2818.31|2818.31|2818.48|2818.48|2818.48|2818.48|2818.31|2818.31|0
1630077210000|2021-08-27 15:13:30|2818.37|2818.37|2818.37|2818.37|2818.37|2818.37|2818.31|2818.31|0
1630077220000|2021-08-27 15:13:40|2818.42|2818.42|2818.48|2818.48|2818.48|2818.48|2818.42|2818.42|0
1630077240000|2021-08-27 15:14:00|2818.53|2818.53|2818.53|2818.53|2818.53|2818.53|2818.37|2818.37|0
1630077250000|2021-08-27 15:14:10|2818.37|2818.37|2817.99|2817.99|2818.37|2818.37|2817.99|2817.99|0
1630077260000|2021-08-27 15:14:20|2818.1|2818.1|2818.27|2818.27|2818.27|2818.27|2818.1|2818.1|0
1630077270000|2021-08-27 15:14:30|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|2818.1|0
1630077290000|2021-08-27 15:14:50|2818.44|2818.44|2819.07|2819.07|2819.07|2819.07|2818.27|2818.27|0
1630077300000|2021-08-27 15:15:00|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|2818.73|0
1630077310000|2021-08-27 15:15:10|2818.9|2818.9|2818.7|2818.7|2818.92|2818.92|2818.7|2818.7|0
1630077320000|2021-08-27 15:15:20|2818.58|2818.58|2818.39|2818.39|2818.7|2818.7|2818.39|2818.39|0
1630077330000|2021-08-27 15:15:30|2818.34|2818.34|2818.67|2818.67|2818.67|2818.67|2818.34|2818.34|0
1630077340000|2021-08-27 15:15:40|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|2818.5|0
1630077350000|2021-08-27 15:15:50|2818.17|2818.17|2818|2818|2818.17|2818.17|2818|2818|0
1630077360000|2021-08-27 15:16:00|2817.83|2817.83|2817.79|2817.79|2817.83|2817.83|2817.45|2817.45|0
1630077370000|2021-08-27 15:16:10|2817.95|2817.95|2817.86|2817.86|2817.95|2817.95|2817.86|2817.86|0
1630077380000|2021-08-27 15:16:20|2817.91|2817.91|2818.07|2818.07|2818.07|2818.07|2817.91|2817.91|0
1630077390000|2021-08-27 15:16:30|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|2817.73|0
1630077400000|2021-08-27 15:16:40|2817.85|2817.85|2818.14|2818.14|2818.59|2818.59|2817.85|2817.85|0
1630077420000|2021-08-27 15:17:00|2818.1|2818.1|2817.82|2817.82|2818.1|2818.1|2817.82|2817.82|0
1630077430000|2021-08-27 15:17:10|2818.32|2818.32|2817.61|2817.61|2818.32|2818.32|2817.61|2817.61|0
1630077440000|2021-08-27 15:17:20|2817.56|2817.56|2817.14|2817.14|2817.56|2817.56|2817.14|2817.14|0
1630077460000|2021-08-27 15:17:40|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|2817.31|0
1630077470000|2021-08-27 15:17:50|2816.81|2816.81|2816.75|2816.75|2816.81|2816.81|2816.75|2816.75|0
1630077480000|2021-08-27 15:18:00|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|2816.92|0
1630077490000|2021-08-27 15:18:10|2816.91|2816.91|2816.57|2816.57|2816.91|2816.91|2816.57|2816.57|0
1630077500000|2021-08-27 15:18:20|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|2816.63|0
1630077510000|2021-08-27 15:18:30|2816.58|2816.58|2816.6|2816.6|2816.6|2816.6|2816.58|2816.58|0
1630077520000|2021-08-27 15:18:40|2816.76|2816.76|2816.87|2816.87|2816.87|2816.87|2816.7|2816.7|0
1630077530000|2021-08-27 15:18:50|2816.81|2816.81|2816.32|2816.32|2816.81|2816.81|2816.32|2816.32|0
1630077540000|2021-08-27 15:19:00|2816.14|2816.14|2816.38|2816.38|2816.42|2816.42|2815.98|2815.98|0
1630077560000|2021-08-27 15:19:20|2816.05|2816.05|2816.21|2816.21|2816.38|2816.38|2815.88|2815.88|0
1630077570000|2021-08-27 15:19:30|2816.32|2816.32|2816.29|2816.29|2816.35|2816.35|2816.29|2816.29|0
1630077580000|2021-08-27 15:19:40|2816.63|2816.63|2816.46|2816.46|2816.68|2816.68|2816.46|2816.46|0
1630077590000|2021-08-27 15:19:50|2816.52|2816.52|2816.02|2816.02|2816.52|2816.52|2816.02|2816.02|0
1630077600000|2021-08-27 15:20:00|2816.01|2816.01|2816.6|2816.6|2816.6|2816.6|2816.01|2816.01|0
1630077610000|2021-08-27 15:20:10|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|2816.65|0
1630077620000|2021-08-27 15:20:20|2816.88|2816.88|2816.79|2816.79|2816.96|2816.96|2816.79|2816.79|0
1630077630000|2021-08-27 15:20:30|2816.74|2816.74|2816.68|2816.68|2816.74|2816.74|2816.68|2816.68|0
1630077640000|2021-08-27 15:20:40|2816.79|2816.79|2817.04|2817.04|2817.2|2817.2|2816.71|2816.71|0
1630077650000|2021-08-27 15:20:50|2817.26|2817.26|2817.81|2817.81|2817.81|2817.81|2817.26|2817.26|0
1630077660000|2021-08-27 15:21:00|2817.82|2817.82|2817.87|2817.87|2817.87|2817.87|2817.82|2817.82|0
1630077670000|2021-08-27 15:21:10|2817.83|2817.83|2817.55|2817.55|2817.97|2817.97|2817.55|2817.55|0
1630077680000|2021-08-27 15:21:20|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|2817.33|0
1630077690000|2021-08-27 15:21:30|2817.16|2817.16|2816.94|2816.94|2817.27|2817.27|2816.94|2816.94|0
1630077700000|2021-08-27 15:21:40|2816.83|2816.83|2816.97|2816.97|2817.14|2817.14|2816.83|2816.83|0
1630077710000|2021-08-27 15:21:50|2817.14|2817.14|2817.14|2817.14|2817.3|2817.3|2817.14|2817.14|0
1630077720000|2021-08-27 15:22:00|2817.25|2817.25|2817.19|2817.19|2817.36|2817.36|2817.03|2817.03|0
1630077730000|2021-08-27 15:22:10|2817.03|2817.03|2817.53|2817.53|2817.69|2817.69|2817.03|2817.03|0
1630077740000|2021-08-27 15:22:20|2817.36|2817.36|2817.39|2817.39|2817.39|2817.39|2817.3|2817.3|0
1630077750000|2021-08-27 15:22:30|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|2817.56|0
1630077760000|2021-08-27 15:22:40|2817.39|2817.39|2817.43|2817.43|2817.43|2817.43|2817.39|2817.39|0
1630077770000|2021-08-27 15:22:50|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|2817.49|0
1630077780000|2021-08-27 15:23:00|2817.32|2817.32|2817.66|2817.66|2817.66|2817.66|2817.32|2817.32|0
1630077790000|2021-08-27 15:23:10|2817.74|2817.74|2817.57|2817.57|2817.74|2817.74|2817.57|2817.57|0
1630077800000|2021-08-27 15:23:20|2817.63|2817.63|2817.93|2817.93|2817.93|2817.93|2817.63|2817.63|0
1630077810000|2021-08-27 15:23:30|2817.84|2817.84|2817.73|2817.73|2817.84|2817.84|2817.73|2817.73|0
1630077820000|2021-08-27 15:23:40|2817.84|2817.84|2817.85|2817.85|2817.85|2817.85|2817.67|2817.67|0
1630077840000|2021-08-27 15:24:00|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|2817.79|0
1630077850000|2021-08-27 15:24:10|2818.07|2818.07|2817.9|2817.9|2818.07|2818.07|2817.9|2817.9|0
1630077860000|2021-08-27 15:24:20|2818.07|2818.07|2817.9|2817.9|2818.07|2818.07|2817.9|2817.9|0
1630077870000|2021-08-27 15:24:30|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|2817.95|0
1630077880000|2021-08-27 15:24:40|2818.12|2818.12|2818.44|2818.44|2818.44|2818.44|2818.12|2818.12|0
1630077890000|2021-08-27 15:24:50|2818.28|2818.28|2818.33|2818.33|2818.33|2818.33|2818.28|2818.28|0
1630077900000|2021-08-27 15:25:00|2818.11|2818.11|2817.68|2817.68|2818.11|2818.11|2817.68|2817.68|0
1630077910000|2021-08-27 15:25:10|2817.79|2817.79|2818.11|2818.11|2818.28|2818.28|2817.79|2817.79|0
1630077920000|2021-08-27 15:25:20|2818.17|2818.17|2818.26|2818.26|2818.34|2818.34|2818.17|2818.17|0
1630077930000|2021-08-27 15:25:30|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|2818.14|0
1630077940000|2021-08-27 15:25:40|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|2818.23|0
1630077950000|2021-08-27 15:25:50|2818.24|2818.24|2818.18|2818.18|2818.24|2818.24|2818.18|2818.18|0
1630077960000|2021-08-27 15:26:00|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|2818.02|0
1630077970000|2021-08-27 15:26:10|2817.9|2817.9|2817.95|2817.95|2817.96|2817.96|2817.9|2817.9|0
1630077980000|2021-08-27 15:26:20|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|2817.78|0
1630077990000|2021-08-27 15:26:30|2817.73|2817.73|2817.54|2817.54|2817.73|2817.73|2817.54|2817.54|0
1630078000000|2021-08-27 15:26:40|2817.7|2817.7|2817.43|2817.43|2817.76|2817.76|2817.43|2817.43|0
1630078010000|2021-08-27 15:26:50|2817.59|2817.59|2817.65|2817.65|2817.65|2817.65|2817.59|2817.59|0
1630078020000|2021-08-27 15:27:00|2817.48|2817.48|2817.33|2817.33|2817.49|2817.49|2817.27|2817.27|0
1630078030000|2021-08-27 15:27:10|2817.44|2817.44|2817.49|2817.49|2817.49|2817.49|2817.44|2817.44|0
1630078040000|2021-08-27 15:27:20|2817.51|2817.51|2817.38|2817.38|2817.55|2817.55|2817.38|2817.38|0
1630078050000|2021-08-27 15:27:30|2817.34|2817.34|2817.66|2817.66|2817.66|2817.66|2817.34|2817.34|0
1630078060000|2021-08-27 15:27:40|2817.49|2817.49|2817.97|2817.97|2817.97|2817.97|2817.49|2817.49|0
1630078070000|2021-08-27 15:27:50|2817.86|2817.86|2817.72|2817.72|2817.86|2817.86|2817.72|2817.72|0
1630078080000|2021-08-27 15:28:00|2817.85|2817.85|2817.79|2817.79|2817.99|2817.99|2817.79|2817.79|0
1630078090000|2021-08-27 15:28:10|2817.85|2817.85|2817.82|2817.82|2817.85|2817.85|2817.82|2817.82|0
1630078100000|2021-08-27 15:28:20|2817.77|2817.77|2817.66|2817.66|2817.77|2817.77|2817.6|2817.6|0
1630078110000|2021-08-27 15:28:30|2817.1|2817.1|2817.27|2817.27|2817.27|2817.27|2817.1|2817.1|0
1630078120000|2021-08-27 15:28:40|2817.33|2817.33|2817.49|2817.49|2817.49|2817.49|2817.16|2817.16|0
1630078130000|2021-08-27 15:28:50|2817.55|2817.55|2817.41|2817.41|2817.55|2817.55|2817.38|2817.38|0
1630078140000|2021-08-27 15:29:00|2817.51|2817.51|2818.4|2818.4|2818.4|2818.4|2817.51|2817.51|0
1630078150000|2021-08-27 15:29:10|2818.34|2818.34|2818.5|2818.5|2818.67|2818.67|2818.34|2818.34|0
1630078160000|2021-08-27 15:29:20|2818.46|2818.46|2818.93|2818.93|2819.09|2819.09|2818.29|2818.29|0
1630078170000|2021-08-27 15:29:30|2818.59|2818.59|2818.33|2818.33|2818.59|2818.59|2818.33|2818.33|0
1630078180000|2021-08-27 15:29:40|2818.5|2818.5|2819.06|2819.06|2819.06|2819.06|2818.48|2818.48|0
1630078190000|2021-08-27 15:29:50|2819.12|2819.12|2819.51|2819.51|2819.51|2819.51|2818.34|2818.34|0
1630394100000|2021-08-31 07:15:00|2778.11|2778.11|2778.54|2778.54|2778.62|2778.62|2778.11|2778.11|0
1630394110000|2021-08-31 07:15:10|2777.85|2777.85|2777.91|2777.91|2777.91|2777.91|2777.85|2777.85|0
1630394130000|2021-08-31 07:15:30|2777.08|2777.08|2777.13|2777.13|2777.13|2777.13|2777.08|2777.08|0
1630394140000|2021-08-31 07:15:40|2776.96|2776.96|2777.46|2777.46|2777.46|2777.46|2776.68|2776.68|0
1630394150000|2021-08-31 07:15:50|2777.5|2777.5|2777.32|2777.32|2777.5|2777.5|2776.98|2776.98|0
1630394160000|2021-08-31 07:16:00|2777.43|2777.43|2777.78|2777.78|2777.95|2777.95|2777.43|2777.43|0
1630394170000|2021-08-31 07:16:10|2777.84|2777.84|2777.78|2777.78|2777.89|2777.89|2777.73|2777.73|0
1630394180000|2021-08-31 07:16:20|2777.9|2777.9|2778.55|2778.55|2778.67|2778.67|2777.9|2777.9|0
1630394190000|2021-08-31 07:16:30|2778.57|2778.57|2777.54|2777.54|2778.57|2778.57|2777.54|2777.54|0
1630394200000|2021-08-31 07:16:40|2777.43|2777.43|2776|2776|2777.43|2777.43|2776|2776|0
1630394210000|2021-08-31 07:16:50|2775.84|2775.84|2774.92|2774.92|2775.84|2775.84|2774.59|2774.59|0
1630394220000|2021-08-31 07:17:00|2775.09|2775.09|2775.82|2775.82|2775.96|2775.96|2775.09|2775.09|0
1630394230000|2021-08-31 07:17:10|2775.76|2775.76|2775.16|2775.16|2775.76|2775.76|2775.16|2775.16|0
1630394240000|2021-08-31 07:17:20|2775.08|2775.08|2774.7|2774.7|2775.08|2775.08|2774.32|2774.32|0
1630394250000|2021-08-31 07:17:30|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|2775.07|0
1630394260000|2021-08-31 07:17:40|2775.41|2775.41|2776.26|2776.26|2776.26|2776.26|2775.41|2775.41|0
1630394270000|2021-08-31 07:17:50|2776.37|2776.37|2776.44|2776.44|2776.5|2776.5|2776.33|2776.33|0
1630394280000|2021-08-31 07:18:00|2776.43|2776.43|2776.52|2776.52|2776.69|2776.69|2776.26|2776.26|0
1630394290000|2021-08-31 07:18:10|2776.02|2776.02|2776.24|2776.24|2776.24|2776.24|2776.02|2776.02|0
1630394300000|2021-08-31 07:18:20|2776.28|2776.28|2775.91|2775.91|2776.28|2776.28|2775.74|2775.74|0
1630394310000|2021-08-31 07:18:30|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.69|2775.69|0
1630394320000|2021-08-31 07:18:40|2776.03|2776.03|2776.11|2776.11|2776.69|2776.69|2776.03|2776.03|0
1630394330000|2021-08-31 07:18:50|2776.33|2776.33|2776.09|2776.09|2776.42|2776.42|2776.09|2776.09|0
1630394340000|2021-08-31 07:19:00|2776.4|2776.4|2776.58|2776.58|2776.76|2776.76|2776.4|2776.4|0
1630394350000|2021-08-31 07:19:10|2776.42|2776.42|2775.81|2775.81|2776.42|2776.42|2775.81|2775.81|0
1630394360000|2021-08-31 07:19:20|2775.97|2775.97|2774.66|2774.66|2775.97|2775.97|2774.66|2774.66|0
1630394370000|2021-08-31 07:19:30|2774.62|2774.62|2774.47|2774.47|2774.62|2774.62|2774.45|2774.45|0
1630394380000|2021-08-31 07:19:40|2774.3|2774.3|2773.81|2773.81|2774.3|2774.3|2773.64|2773.64|0
1630394390000|2021-08-31 07:19:50|2774.47|2774.47|2773.99|2773.99|2775.13|2775.13|2773.99|2773.99|0
1630394400000|2021-08-31 07:20:00|2773.32|2773.32|2772.22|2772.22|2773.32|2773.32|2772.22|2772.22|0
1630394410000|2021-08-31 07:20:10|2771.72|2771.72|2772.38|2772.38|2772.38|2772.38|2771.72|2771.72|0
1630394420000|2021-08-31 07:20:20|2772.6|2772.6|2773.12|2773.12|2773.12|2773.12|2772.57|2772.57|0
1630394430000|2021-08-31 07:20:30|2772.95|2772.95|2772.65|2772.65|2772.95|2772.95|2772.46|2772.46|0
1630394440000|2021-08-31 07:20:40|2772.88|2772.88|2772.99|2772.99|2772.99|2772.99|2772.88|2772.88|0
1630394450000|2021-08-31 07:20:50|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1630394460000|2021-08-31 07:21:00|2773|2773|2773.05|2773.05|2773.05|2773.05|2772.83|2772.83|0
1630394470000|2021-08-31 07:21:10|2773.22|2773.22|2773.62|2773.62|2773.69|2773.69|2773.22|2773.22|0
1630394480000|2021-08-31 07:21:20|2773.29|2773.29|2772.17|2772.17|2773.29|2773.29|2772.17|2772.17|0
1630394490000|2021-08-31 07:21:30|2772.15|2772.15|2772.78|2772.78|2772.78|2772.78|2772.1|2772.1|0
1630394500000|2021-08-31 07:21:40|2772.61|2772.61|2772.16|2772.16|2772.61|2772.61|2772.16|2772.16|0
1630394510000|2021-08-31 07:21:50|2772|2772|2772|2772|2772|2772|2772|2772|0
1630394520000|2021-08-31 07:22:00|2772.33|2772.33|2772.78|2772.78|2772.78|2772.78|2772.33|2772.33|0
1630394530000|2021-08-31 07:22:10|2772.87|2772.87|2773.01|2773.01|2773.02|2773.02|2772.87|2772.87|0
1630394540000|2021-08-31 07:22:20|2772.84|2772.84|2772.33|2772.33|2773.05|2773.05|2772.33|2772.33|0
1630394550000|2021-08-31 07:22:30|2772.32|2772.32|2771.39|2771.39|2772.36|2772.36|2771.39|2771.39|0
1630394560000|2021-08-31 07:22:40|2771.3|2771.3|2771.67|2771.67|2771.67|2771.67|2771.08|2771.08|0
1630394570000|2021-08-31 07:22:50|2771.56|2771.56|2771.25|2771.25|2771.59|2771.59|2771.25|2771.25|0
1630394580000|2021-08-31 07:23:00|2770.92|2770.92|2771.09|2771.09|2771.42|2771.42|2770.92|2770.92|0
1630394590000|2021-08-31 07:23:10|2770.92|2770.92|2770.35|2770.35|2770.92|2770.92|2770.35|2770.35|0
1630394600000|2021-08-31 07:23:20|2770.02|2770.02|2768.86|2768.86|2770.02|2770.02|2768.65|2768.65|0
1630394610000|2021-08-31 07:23:30|2768.84|2768.84|2767.89|2767.89|2768.84|2768.84|2767.89|2767.89|0
1630394620000|2021-08-31 07:23:40|2768|2768|2768.67|2768.67|2768.67|2768.67|2768|2768|0
1630394630000|2021-08-31 07:23:50|2768.61|2768.61|2767.52|2767.52|2768.61|2768.61|2767.52|2767.52|0
1630394640000|2021-08-31 07:24:00|2767.49|2767.49|2767.75|2767.75|2767.75|2767.75|2767.49|2767.49|0
1630394650000|2021-08-31 07:24:10|2767.63|2767.63|2767.37|2767.37|2767.63|2767.63|2766.58|2766.58|0
1630394660000|2021-08-31 07:24:20|2767.54|2767.54|2768.1|2768.1|2768.1|2768.1|2767.54|2767.54|0
1630394670000|2021-08-31 07:24:30|2767.82|2767.82|2767.77|2767.77|2767.82|2767.82|2767.77|2767.77|0
1630394680000|2021-08-31 07:24:40|2767.6|2767.6|2767.81|2767.81|2767.81|2767.81|2767.48|2767.48|0
1630394690000|2021-08-31 07:24:50|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1630394700000|2021-08-31 07:25:00|2767.92|2767.92|2768.14|2768.14|2768.14|2768.14|2767.85|2767.85|0
1630394710000|2021-08-31 07:25:10|2768.19|2768.19|2768.41|2768.41|2768.41|2768.41|2768.14|2768.14|0
1630394720000|2021-08-31 07:25:20|2768.08|2768.08|2768.22|2768.22|2768.41|2768.41|2767.85|2767.85|0
1630394730000|2021-08-31 07:25:30|2768.13|2768.13|2768.52|2768.52|2768.52|2768.52|2767.71|2767.71|0
1630394740000|2021-08-31 07:25:40|2768.85|2768.85|2769.01|2769.01|2769.13|2769.13|2768.68|2768.68|0
1630394750000|2021-08-31 07:25:50|2768.47|2768.47|2768.17|2768.17|2768.47|2768.47|2768.14|2768.14|0
1630394760000|2021-08-31 07:26:00|2768.33|2768.33|2767.95|2767.95|2768.33|2768.33|2767.95|2767.95|0
1630394770000|2021-08-31 07:26:10|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|0
1630394780000|2021-08-31 07:26:20|2767.37|2767.37|2767.2|2767.2|2767.59|2767.59|2767.2|2767.2|0
1630394790000|2021-08-31 07:26:30|2767.19|2767.19|2767.35|2767.35|2767.35|2767.35|2767.19|2767.19|0
1630394800000|2021-08-31 07:26:40|2767.34|2767.34|2768.4|2768.4|2768.4|2768.4|2767.34|2767.34|0
1630394810000|2021-08-31 07:26:50|2768.45|2768.45|2769.07|2769.07|2769.07|2769.07|2768.43|2768.43|0
1630394820000|2021-08-31 07:27:00|2769.24|2769.24|2769.49|2769.49|2769.49|2769.49|2769.24|2769.24|0
1630394830000|2021-08-31 07:27:10|2769.16|2769.16|2768.45|2768.45|2769.16|2769.16|2768.45|2768.45|0
1630394840000|2021-08-31 07:27:20|2768.34|2768.34|2768.88|2768.88|2768.88|2768.88|2768.34|2768.34|0
1630394850000|2021-08-31 07:27:30|2768.89|2768.89|2768.21|2768.21|2768.93|2768.93|2767.88|2767.88|0
1630394860000|2021-08-31 07:27:40|2768.38|2768.38|2767.77|2767.77|2768.47|2768.47|2767.77|2767.77|0
1630394870000|2021-08-31 07:27:50|2767.71|2767.71|2767.6|2767.6|2767.71|2767.71|2767.49|2767.49|0
1630394880000|2021-08-31 07:28:00|2766.94|2766.94|2766.99|2766.99|2767.1|2767.1|2766.88|2766.88|0
1630394890000|2021-08-31 07:28:10|2767.16|2767.16|2766.78|2766.78|2767.39|2767.39|2766.78|2766.78|0
1630394910000|2021-08-31 07:28:30|2766.69|2766.69|2765.54|2765.54|2766.78|2766.78|2765.54|2765.54|0
1630394920000|2021-08-31 07:28:40|2766.38|2766.38|2766.49|2766.49|2766.49|2766.49|2766.05|2766.05|0
1630394930000|2021-08-31 07:28:50|2766.55|2766.55|2766.6|2766.6|2766.6|2766.6|2766.43|2766.43|0
1630394940000|2021-08-31 07:29:00|2766.42|2766.42|2766.7|2766.7|2766.7|2766.7|2766.3|2766.3|0
1630394950000|2021-08-31 07:29:10|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.64|2766.64|0
1630394960000|2021-08-31 07:29:20|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|0
1630394970000|2021-08-31 07:29:30|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|0
1630394980000|2021-08-31 07:29:40|2766.32|2766.32|2765.25|2765.25|2766.32|2766.32|2765.25|2765.25|0
1630394990000|2021-08-31 07:29:50|2764.92|2764.92|2764.98|2764.98|2765.23|2765.23|2764.9|2764.9|0
1630395000000|2021-08-31 07:30:00|2765.04|2765.04|2765.25|2765.25|2765.25|2765.25|2765|2765|0
1630395010000|2021-08-31 07:30:10|2765.42|2765.42|2765.09|2765.09|2765.42|2765.42|2764.75|2764.75|0
1630395020000|2021-08-31 07:30:20|2765.04|2765.04|2765.3|2765.3|2765.3|2765.3|2765.04|2765.04|0
1630395030000|2021-08-31 07:30:30|2765.41|2765.41|2765.38|2765.38|2765.58|2765.58|2765.38|2765.38|0
1630395040000|2021-08-31 07:30:40|2765.05|2765.05|2764.89|2764.89|2765.05|2765.05|2764.89|2764.89|0
1630395050000|2021-08-31 07:30:50|2764.43|2764.43|2763.99|2763.99|2764.43|2764.43|2763.99|2763.99|0
1630395060000|2021-08-31 07:31:00|2764.21|2764.21|2765.28|2765.28|2765.28|2765.28|2764.21|2764.21|0
1630395070000|2021-08-31 07:31:10|2765.24|2765.24|2765.12|2765.12|2765.24|2765.24|2765.12|2765.12|0
1630395090000|2021-08-31 07:31:30|2765.4|2765.4|2765.71|2765.71|2765.71|2765.71|2765.4|2765.4|0
1630395100000|2021-08-31 07:31:40|2765.6|2765.6|2765.99|2765.99|2766.1|2766.1|2765.6|2765.6|0
1630395110000|2021-08-31 07:31:50|2766.03|2766.03|2766.72|2766.72|2766.72|2766.72|2766.03|2766.03|0
1630395120000|2021-08-31 07:32:00|2767.05|2767.05|2768.09|2768.09|2768.14|2768.14|2767.05|2767.05|0
1630395130000|2021-08-31 07:32:10|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|0
1630395140000|2021-08-31 07:32:20|2768.42|2768.42|2768.68|2768.68|2768.68|2768.68|2768.42|2768.42|0
1630395150000|2021-08-31 07:32:30|2768.51|2768.51|2768.15|2768.15|2768.59|2768.59|2768.15|2768.15|0
1630395160000|2021-08-31 07:32:40|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1630395170000|2021-08-31 07:32:50|2768.22|2768.22|2767.17|2767.17|2768.22|2768.22|2767.11|2767.11|0
1630395180000|2021-08-31 07:33:00|2767.22|2767.22|2767.56|2767.56|2767.56|2767.56|2767.11|2767.11|0
1630395190000|2021-08-31 07:33:10|2767.73|2767.73|2767.78|2767.78|2767.78|2767.78|2767.4|2767.4|0
1630395200000|2021-08-31 07:33:20|2767.89|2767.89|2767.97|2767.97|2767.97|2767.97|2767.89|2767.89|0
1630395210000|2021-08-31 07:33:30|2768.14|2768.14|2768.66|2768.66|2768.66|2768.66|2768.14|2768.14|0
1630395220000|2021-08-31 07:33:40|2768.72|2768.72|2768.88|2768.88|2768.88|2768.88|2768.72|2768.72|0
1630395230000|2021-08-31 07:33:50|2769.05|2769.05|2769.74|2769.74|2769.74|2769.74|2769.05|2769.05|0
1630395240000|2021-08-31 07:34:00|2769.8|2769.8|2769.86|2769.86|2770.15|2770.15|2769.8|2769.8|0
1630395250000|2021-08-31 07:34:10|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|2770.15|0
1630395260000|2021-08-31 07:34:20|2770.47|2770.47|2770.67|2770.67|2770.67|2770.67|2770.3|2770.3|0
1630395270000|2021-08-31 07:34:30|2770.76|2770.76|2770.67|2770.67|2770.84|2770.84|2770.34|2770.34|0
1630395280000|2021-08-31 07:34:40|2770.79|2770.79|2771.22|2771.22|2771.22|2771.22|2770.79|2770.79|0
1630395290000|2021-08-31 07:34:50|2771.69|2771.69|2771.75|2771.75|2772.02|2772.02|2771.58|2771.58|0
1630395300000|2021-08-31 07:35:00|2771.79|2771.79|2771.87|2771.87|2771.87|2771.87|2771.48|2771.48|0
1630395310000|2021-08-31 07:35:10|2772.03|2772.03|2771.94|2771.94|2772.17|2772.17|2771.94|2771.94|0
1630395320000|2021-08-31 07:35:20|2772.11|2772.11|2772.25|2772.25|2772.25|2772.25|2772.08|2772.08|0
1630395330000|2021-08-31 07:35:30|2772.29|2772.29|2772.97|2772.97|2772.97|2772.97|2772.29|2772.29|0
1630395340000|2021-08-31 07:35:40|2773.14|2773.14|2773.25|2773.25|2773.25|2773.25|2773.08|2773.08|0
1630395350000|2021-08-31 07:35:50|2773.42|2773.42|2773.36|2773.36|2773.7|2773.7|2773.36|2773.36|0
1630395360000|2021-08-31 07:36:00|2773.45|2773.45|2771.53|2771.53|2773.55|2773.55|2771.53|2771.53|0
1630395370000|2021-08-31 07:36:10|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|2771.86|0
1630395380000|2021-08-31 07:36:20|2771.82|2771.82|2770.82|2770.82|2771.82|2771.82|2770.82|2770.82|0
1630395390000|2021-08-31 07:36:30|2770.65|2770.65|2769.81|2769.81|2770.65|2770.65|2769.76|2769.76|0
1630395400000|2021-08-31 07:36:40|2769.72|2769.72|2770.04|2770.04|2770.04|2770.04|2769.72|2769.72|0
1630395410000|2021-08-31 07:36:50|2769.87|2769.87|2769.82|2769.82|2769.93|2769.93|2769.82|2769.82|0
1630395420000|2021-08-31 07:37:00|2769.65|2769.65|2769.75|2769.75|2769.75|2769.75|2769.47|2769.47|0
1630395430000|2021-08-31 07:37:10|2769.91|2769.91|2770.64|2770.64|2770.64|2770.64|2769.75|2769.75|0
1630395450000|2021-08-31 07:37:30|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|0
1630395460000|2021-08-31 07:37:40|2770.41|2770.41|2770.34|2770.34|2770.89|2770.89|2770.34|2770.34|0
1630395470000|2021-08-31 07:37:50|2770.23|2770.23|2769.1|2769.1|2770.23|2770.23|2769.1|2769.1|0
1630395480000|2021-08-31 07:38:00|2769.12|2769.12|2768.88|2768.88|2769.16|2769.16|2768.88|2768.88|0
1630395490000|2021-08-31 07:38:10|2768.05|2768.05|2767.34|2767.34|2768.05|2768.05|2767.34|2767.34|0
1630395500000|2021-08-31 07:38:20|2767.28|2767.28|2767.48|2767.48|2767.75|2767.75|2766.69|2766.69|0
1630395510000|2021-08-31 07:38:30|2767.53|2767.53|2768.01|2768.01|2768.03|2768.03|2767.53|2767.53|0
1630395520000|2021-08-31 07:38:40|2768.13|2768.13|2768.65|2768.65|2768.65|2768.65|2768.13|2768.13|0
1630395530000|2021-08-31 07:38:50|2768.61|2768.61|2768.65|2768.65|2768.65|2768.65|2768.28|2768.28|0
1630395540000|2021-08-31 07:39:00|2768.71|2768.71|2768.87|2768.87|2768.87|2768.87|2768.71|2768.71|0
1630395550000|2021-08-31 07:39:10|2768.99|2768.99|2768.86|2768.86|2769.36|2769.36|2768.86|2768.86|0
1630395560000|2021-08-31 07:39:20|2768.8|2768.8|2767.33|2767.33|2768.8|2768.8|2767.29|2767.29|0
1630395570000|2021-08-31 07:39:30|2767.62|2767.62|2767.11|2767.11|2767.62|2767.62|2767.11|2767.11|0
1630395580000|2021-08-31 07:39:40|2766.78|2766.78|2767.03|2767.03|2767.11|2767.11|2766.78|2766.78|0
1630395590000|2021-08-31 07:39:50|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|2767.36|0
1630395600000|2021-08-31 07:40:00|2767.19|2767.19|2768.38|2768.38|2768.88|2768.88|2767.19|2767.19|0
1630395610000|2021-08-31 07:40:10|2768.22|2768.22|2767.88|2767.88|2768.71|2768.71|2767.88|2767.88|0
1630395620000|2021-08-31 07:40:20|2768.22|2768.22|2768.55|2768.55|2768.55|2768.55|2768.22|2768.22|0
1630395630000|2021-08-31 07:40:30|2768.38|2768.38|2768.44|2768.44|2768.44|2768.44|2768.11|2768.11|0
1630395640000|2021-08-31 07:40:40|2768.77|2768.77|2769.06|2769.06|2769.06|2769.06|2768.77|2768.77|0
1630395650000|2021-08-31 07:40:50|2769.42|2769.42|2769.13|2769.13|2769.64|2769.64|2768.92|2768.92|0
1630395660000|2021-08-31 07:41:00|2769.64|2769.64|2769.95|2769.95|2769.95|2769.95|2769.64|2769.64|0
1630395670000|2021-08-31 07:41:10|2770.11|2770.11|2770|2770|2770.11|2770.11|2770|2770|0
1630395680000|2021-08-31 07:41:20|2770.05|2770.05|2769.76|2769.76|2770.13|2770.13|2769.76|2769.76|0
1630395690000|2021-08-31 07:41:30|2770.03|2770.03|2770.3|2770.3|2770.3|2770.3|2769.65|2769.65|0
1630395700000|2021-08-31 07:41:40|2770.47|2770.47|2771.08|2771.08|2771.14|2771.14|2770.47|2770.47|0
1630395710000|2021-08-31 07:41:50|2771.25|2771.25|2771.19|2771.19|2771.25|2771.25|2771.02|2771.02|0
1630395720000|2021-08-31 07:42:00|2771.52|2771.52|2770.94|2770.94|2771.58|2771.58|2770.94|2770.94|0
1630395730000|2021-08-31 07:42:10|2770.85|2770.85|2770.61|2770.61|2770.85|2770.85|2770.61|2770.61|0
1630395740000|2021-08-31 07:42:20|2770.44|2770.44|2770.06|2770.06|2770.44|2770.44|2769.94|2769.94|0
1630395750000|2021-08-31 07:42:30|2770.32|2770.32|2770.39|2770.39|2770.73|2770.73|2770.32|2770.32|0
1630395760000|2021-08-31 07:42:40|2770.06|2770.06|2770.18|2770.18|2770.18|2770.18|2770.06|2770.06|0
1630395770000|2021-08-31 07:42:50|2770.29|2770.29|2771.41|2771.41|2771.41|2771.41|2770.29|2770.29|0
1630395780000|2021-08-31 07:43:00|2771.47|2771.47|2770.76|2770.76|2771.51|2771.51|2770.76|2770.76|0
1630395790000|2021-08-31 07:43:10|2770.43|2770.43|2770.54|2770.54|2770.54|2770.54|2770.43|2770.43|0
1630395800000|2021-08-31 07:43:20|2770.57|2770.57|2771.12|2771.12|2771.12|2771.12|2770.57|2770.57|0
1630395810000|2021-08-31 07:43:30|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|0
1630395830000|2021-08-31 07:43:50|2771.05|2771.05|2770.83|2770.83|2771.05|2771.05|2770.83|2770.83|0
1630395840000|2021-08-31 07:44:00|2770.5|2770.5|2769.73|2769.73|2770.81|2770.81|2769.73|2769.73|0
1630395850000|2021-08-31 07:44:10|2770.1|2770.1|2769.62|2769.62|2770.16|2770.16|2769.62|2769.62|0
1630395860000|2021-08-31 07:44:20|2769.29|2769.29|2769.1|2769.1|2769.29|2769.29|2769.1|2769.1|0
1630395870000|2021-08-31 07:44:30|2769.43|2769.43|2769.75|2769.75|2769.75|2769.75|2769.43|2769.43|0
1630395880000|2021-08-31 07:44:40|2769.59|2769.59|2768.84|2768.84|2769.59|2769.59|2768.84|2768.84|0
1630395890000|2021-08-31 07:44:50|2768.85|2768.85|2769.01|2769.01|2769.07|2769.07|2768.85|2768.85|0
1630395900000|2021-08-31 07:45:00|2768.85|2768.85|2769.62|2769.62|2769.62|2769.62|2768.63|2768.63|0
1630395910000|2021-08-31 07:45:10|2769.67|2769.67|2769.52|2769.52|2769.67|2769.67|2769.46|2769.46|0
1630395920000|2021-08-31 07:45:20|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|0
1630395930000|2021-08-31 07:45:30|2769.33|2769.33|2769.17|2769.17|2769.33|2769.33|2769.17|2769.17|0
1630395940000|2021-08-31 07:45:40|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1630395950000|2021-08-31 07:45:50|2769.43|2769.43|2769.26|2769.26|2769.43|2769.43|2769.26|2769.26|0
1630395960000|2021-08-31 07:46:00|2769.59|2769.59|2769.87|2769.87|2769.93|2769.93|2769.59|2769.59|0
1630395970000|2021-08-31 07:46:10|2770.04|2770.04|2770.47|2770.47|2770.53|2770.53|2770.04|2770.04|0
1630395980000|2021-08-31 07:46:20|2770.53|2770.53|2769.89|2769.89|2770.53|2770.53|2769.89|2769.89|0
1630395990000|2021-08-31 07:46:30|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|0
1630396000000|2021-08-31 07:46:40|2769.72|2769.72|2770|2770|2770|2770|2769.67|2769.67|0
1630396010000|2021-08-31 07:46:50|2769.95|2769.95|2770.89|2770.89|2770.89|2770.89|2769.95|2769.95|0
1630396020000|2021-08-31 07:47:00|2770.93|2770.93|2770.77|2770.77|2770.93|2770.93|2770.77|2770.77|0
1630396030000|2021-08-31 07:47:10|2770.55|2770.55|2770.11|2770.11|2770.55|2770.55|2770.11|2770.11|0
1630396040000|2021-08-31 07:47:20|2770.02|2770.02|2769.98|2769.98|2770.02|2770.02|2769.98|2769.98|0
1630396050000|2021-08-31 07:47:30|2769.96|2769.96|2769.62|2769.62|2769.96|2769.96|2769.62|2769.62|0
1630396060000|2021-08-31 07:47:40|2769.35|2769.35|2769.85|2769.85|2769.85|2769.85|2769.35|2769.35|0
1630396070000|2021-08-31 07:47:50|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|0
1630396080000|2021-08-31 07:48:00|2770.29|2770.29|2771.22|2771.22|2771.5|2771.5|2770.29|2770.29|0
1630396090000|2021-08-31 07:48:10|2771.06|2771.06|2770.97|2770.97|2771.06|2771.06|2770.97|2770.97|0
1630396100000|2021-08-31 07:48:20|2771.03|2771.03|2770.75|2770.75|2771.09|2771.09|2770.75|2770.75|0
1630396110000|2021-08-31 07:48:30|2770.59|2770.59|2770.67|2770.67|2770.67|2770.67|2770.59|2770.59|0
1630396120000|2021-08-31 07:48:40|2770.84|2770.84|2771.01|2771.01|2771.01|2771.01|2770.84|2770.84|0
1630396130000|2021-08-31 07:48:50|2771.05|2771.05|2771.2|2771.2|2771.2|2771.2|2771.05|2771.05|0
1630396140000|2021-08-31 07:49:00|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|2771.24|0
1630396150000|2021-08-31 07:49:10|2770.91|2770.91|2771|2771|2771.06|2771.06|2770.89|2770.89|0
1630396160000|2021-08-31 07:49:20|2771.06|2771.06|2770.69|2770.69|2771.06|2771.06|2770.69|2770.69|0
1630396170000|2021-08-31 07:49:30|2770.58|2770.58|2769.5|2769.5|2770.58|2770.58|2769.5|2769.5|0
1630396180000|2021-08-31 07:49:40|2769.33|2769.33|2769.16|2769.16|2769.33|2769.33|2769.13|2769.13|0
1630396190000|2021-08-31 07:49:50|2768.88|2768.88|2768.72|2768.72|2768.88|2768.88|2768.72|2768.72|0
1630396200000|2021-08-31 07:50:00|2768.63|2768.63|2768.14|2768.14|2768.65|2768.65|2768.14|2768.14|0
1630396210000|2021-08-31 07:50:10|2768.16|2768.16|2767.83|2767.83|2768.16|2768.16|2767.83|2767.83|0
1630396220000|2021-08-31 07:50:20|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|2767.99|0
1630396240000|2021-08-31 07:50:40|2767.83|2767.83|2768.27|2768.27|2768.32|2768.32|2767.83|2767.83|0
1630396250000|2021-08-31 07:50:50|2768.35|2768.35|2768.13|2768.13|2768.35|2768.35|2768.13|2768.13|0
1630396260000|2021-08-31 07:51:00|2767.96|2767.96|2767.92|2767.92|2767.96|2767.96|2767.9|2767.9|0
1630396270000|2021-08-31 07:51:10|2768.26|2768.26|2768.41|2768.41|2768.41|2768.41|2768.09|2768.09|0
1630396280000|2021-08-31 07:51:20|2768.42|2768.42|2768.74|2768.74|2768.74|2768.74|2768.26|2768.26|0
1630396290000|2021-08-31 07:51:30|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|2768.79|0
1630396300000|2021-08-31 07:51:40|2769.24|2769.24|2769.07|2769.07|2769.24|2769.24|2769.07|2769.07|0
1630396320000|2021-08-31 07:52:00|2769.01|2769.01|2768.8|2768.8|2769.15|2769.15|2768.8|2768.8|0
1630396330000|2021-08-31 07:52:10|2768.72|2768.72|2767.07|2767.07|2768.72|2768.72|2767.07|2767.07|0
1630396340000|2021-08-31 07:52:20|2766.74|2766.74|2766.45|2766.45|2766.74|2766.74|2766.2|2766.2|0
1630396350000|2021-08-31 07:52:30|2766.95|2766.95|2766.25|2766.25|2766.95|2766.95|2766.25|2766.25|0
1630396360000|2021-08-31 07:52:40|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|2765.92|0
1630396370000|2021-08-31 07:52:50|2766.14|2766.14|2766.46|2766.46|2766.46|2766.46|2766.14|2766.14|0
1630396380000|2021-08-31 07:53:00|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|0
1630396390000|2021-08-31 07:53:10|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|0
1630396400000|2021-08-31 07:53:20|2766.63|2766.63|2767.64|2767.64|2767.64|2767.64|2766.63|2766.63|0
1630396410000|2021-08-31 07:53:30|2767.68|2767.68|2767.63|2767.63|2767.68|2767.68|2767.63|2767.63|0
1630396420000|2021-08-31 07:53:40|2766.96|2766.96|2767.34|2767.34|2767.88|2767.88|2766.96|2766.96|0
1630396440000|2021-08-31 07:54:00|2767.21|2767.21|2767.44|2767.44|2767.71|2767.71|2767.21|2767.21|0
1630396450000|2021-08-31 07:54:10|2767.28|2767.28|2767.58|2767.58|2767.61|2767.61|2767.28|2767.28|0
1630396460000|2021-08-31 07:54:20|2767.66|2767.66|2767.27|2767.27|2767.72|2767.72|2767.27|2767.27|0
1630396470000|2021-08-31 07:54:30|2767.44|2767.44|2767.6|2767.6|2767.6|2767.6|2767.44|2767.44|0
1630396480000|2021-08-31 07:54:40|2767.82|2767.82|2767.61|2767.61|2768.1|2768.1|2767.61|2767.61|0
1630396490000|2021-08-31 07:54:50|2767.55|2767.55|2767.22|2767.22|2767.55|2767.55|2767.22|2767.22|0
1630396500000|2021-08-31 07:55:00|2767.2|2767.2|2768.33|2768.33|2768.33|2768.33|2767.2|2767.2|0
1630396510000|2021-08-31 07:55:10|2768.34|2768.34|2768.77|2768.77|2768.93|2768.93|2768.34|2768.34|0
1630396520000|2021-08-31 07:55:20|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|0
1630396530000|2021-08-31 07:55:30|2768.49|2768.49|2768.64|2768.64|2768.64|2768.64|2768.47|2768.47|0
1630396540000|2021-08-31 07:55:40|2768.8|2768.8|2769.69|2769.69|2769.69|2769.69|2768.8|2768.8|0
1630396560000|2021-08-31 07:56:00|2769.68|2769.68|2769.35|2769.35|2769.68|2769.68|2769.35|2769.35|0
1630396570000|2021-08-31 07:56:10|2769.18|2769.18|2769.4|2769.4|2769.4|2769.4|2768.74|2768.74|0
1630396580000|2021-08-31 07:56:20|2769.73|2769.73|2769.9|2769.9|2769.9|2769.9|2769.73|2769.73|0
1630396590000|2021-08-31 07:56:30|2769.73|2769.73|2769.9|2769.9|2769.9|2769.9|2769.73|2769.73|0
1630396600000|2021-08-31 07:56:40|2769.98|2769.98|2770.32|2770.32|2770.32|2770.32|2769.98|2769.98|0
1630396610000|2021-08-31 07:56:50|2770.4|2770.4|2770.39|2770.39|2770.57|2770.57|2770.39|2770.39|0
1630396620000|2021-08-31 07:57:00|2770.45|2770.45|2771.12|2771.12|2771.13|2771.13|2770.45|2770.45|0
1630396630000|2021-08-31 07:57:10|2770.95|2770.95|2771.33|2771.33|2771.33|2771.33|2770.95|2770.95|0
1630396640000|2021-08-31 07:57:20|2771.41|2771.41|2772.78|2772.78|2772.78|2772.78|2771.41|2771.41|0
1630396650000|2021-08-31 07:57:30|2772.84|2772.84|2773.13|2773.13|2773.13|2773.13|2772.84|2772.84|0
1630396660000|2021-08-31 07:57:40|2773.3|2773.3|2773.51|2773.51|2773.57|2773.57|2773.3|2773.3|0
1630396670000|2021-08-31 07:57:50|2773.53|2773.53|2773.63|2773.63|2773.63|2773.63|2773.53|2773.53|0
1630396680000|2021-08-31 07:58:00|2773.67|2773.67|2773.63|2773.63|2773.67|2773.67|2773.46|2773.46|0
1630396690000|2021-08-31 07:58:10|2773.75|2773.75|2774.39|2774.39|2774.39|2774.39|2773.73|2773.73|0
1630396700000|2021-08-31 07:58:20|2774.56|2774.56|2774.39|2774.39|2774.56|2774.56|2774.22|2774.22|0
1630396710000|2021-08-31 07:58:30|2774.5|2774.5|2774.78|2774.78|2774.78|2774.78|2774.5|2774.5|0
1630396740000|2021-08-31 07:59:00|2774.61|2774.61|2773.45|2773.45|2774.78|2774.78|2773.45|2773.45|0
1630396750000|2021-08-31 07:59:10|2773.29|2773.29|2772.55|2772.55|2773.29|2773.29|2772.55|2772.55|0
1630396760000|2021-08-31 07:59:20|2771.72|2771.72|2771.89|2771.89|2771.93|2771.93|2771.72|2771.72|0
1630396770000|2021-08-31 07:59:30|2771.93|2771.93|2771.49|2771.49|2771.93|2771.93|2771.49|2771.49|0
1630396780000|2021-08-31 07:59:40|2771.66|2771.66|2771.84|2771.84|2771.84|2771.84|2771.66|2771.66|0
1630396790000|2021-08-31 07:59:50|2771.49|2771.49|2771.82|2771.82|2771.99|2771.99|2771.49|2771.49|0
1630396800000|2021-08-31 08:00:00|2771.85|2771.85|2771.8|2771.8|2772.18|2772.18|2771.8|2771.8|0
1630396810000|2021-08-31 08:00:10|2772.36|2772.36|2773.07|2773.07|2773.09|2773.09|2772.36|2772.36|0
1630396820000|2021-08-31 08:00:20|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|0
1630396830000|2021-08-31 08:00:30|2773.46|2773.46|2773.41|2773.41|2773.46|2773.46|2773.35|2773.35|0
1630396840000|2021-08-31 08:00:40|2772.91|2772.91|2772.84|2772.84|2772.91|2772.91|2772.84|2772.84|0
1630396850000|2021-08-31 08:00:50|2772.72|2772.72|2772.56|2772.56|2772.72|2772.72|2772.56|2772.56|0
1630396860000|2021-08-31 08:01:00|2772.54|2772.54|2772.69|2772.69|2772.69|2772.69|2772.54|2772.54|0
1630396870000|2021-08-31 08:01:10|2772.52|2772.52|2772.13|2772.13|2772.52|2772.52|2772.13|2772.13|0
1630396880000|2021-08-31 08:01:20|2772.04|2772.04|2771.96|2771.96|2772.04|2772.04|2771.88|2771.88|0
1630396890000|2021-08-31 08:01:30|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|2771.97|0
1630396900000|2021-08-31 08:01:40|2772.3|2772.3|2772.53|2772.53|2772.53|2772.53|2772.3|2772.3|0
1630396910000|2021-08-31 08:01:50|2772.7|2772.7|2772.86|2772.86|2772.86|2772.86|2772.7|2772.7|0
1630396920000|2021-08-31 08:02:00|2772.91|2772.91|2773.03|2773.03|2773.46|2773.46|2772.91|2772.91|0
1630396930000|2021-08-31 08:02:10|2773.19|2773.19|2772.58|2772.58|2773.19|2773.19|2772.41|2772.41|0
1630396940000|2021-08-31 08:02:20|2772.91|2772.91|2772.89|2772.89|2772.91|2772.91|2772.58|2772.58|0
1630396950000|2021-08-31 08:02:30|2772.95|2772.95|2773.75|2773.75|2773.75|2773.75|2772.95|2772.95|0
1630396960000|2021-08-31 08:02:40|2773.82|2773.82|2773.94|2773.94|2774.09|2774.09|2773.82|2773.82|0
1630396970000|2021-08-31 08:02:50|2773.99|2773.99|2774.12|2774.12|2774.12|2774.12|2773.95|2773.95|0
1630396980000|2021-08-31 08:03:00|2773.95|2773.95|2773.49|2773.49|2773.95|2773.95|2773.14|2773.14|0
1630396990000|2021-08-31 08:03:10|2773.53|2773.53|2773.49|2773.49|2773.54|2773.54|2773.3|2773.3|0
1630397020000|2021-08-31 08:03:40|2773.44|2773.44|2773.01|2773.01|2773.44|2773.44|2773.01|2773.01|0
1630397030000|2021-08-31 08:03:50|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1630397040000|2021-08-31 08:04:00|2773.06|2773.06|2771.92|2771.92|2773.22|2773.22|2771.92|2771.92|0
1630397050000|2021-08-31 08:04:10|2772.08|2772.08|2771.84|2771.84|2772.08|2772.08|2771.84|2771.84|0
1630397060000|2021-08-31 08:04:20|2771.79|2771.79|2771.96|2771.96|2771.96|2771.96|2771.79|2771.79|0
1630397070000|2021-08-31 08:04:30|2771.85|2771.85|2771.5|2771.5|2771.85|2771.85|2771.5|2771.5|0
1630397080000|2021-08-31 08:04:40|2771.17|2771.17|2771.5|2771.5|2771.5|2771.5|2771.07|2771.07|0
1630397090000|2021-08-31 08:04:50|2771.56|2771.56|2770.95|2770.95|2771.62|2771.62|2770.75|2770.75|0
1630397100000|2021-08-31 08:05:00|2770.89|2770.89|2772.27|2772.27|2772.27|2772.27|2770.89|2770.89|0
1630397110000|2021-08-31 08:05:10|2772.44|2772.44|2772.27|2772.27|2772.44|2772.44|2772.27|2772.27|0
1630397120000|2021-08-31 08:05:20|2772.55|2772.55|2772.61|2772.61|2772.61|2772.61|2772.44|2772.44|0
1630397130000|2021-08-31 08:05:30|2772.57|2772.57|2773.16|2773.16|2773.16|2773.16|2772.57|2772.57|0
1630397140000|2021-08-31 08:05:40|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1630397150000|2021-08-31 08:05:50|2773.43|2773.43|2773.74|2773.74|2773.74|2773.74|2773.43|2773.43|0
1630397160000|2021-08-31 08:06:00|2773.63|2773.63|2773.29|2773.29|2773.63|2773.63|2773.29|2773.29|0
1630397170000|2021-08-31 08:06:10|2773.23|2773.23|2773.08|2773.08|2773.23|2773.23|2773.08|2773.08|0
1630397180000|2021-08-31 08:06:20|2773.12|2773.12|2772.91|2772.91|2773.12|2773.12|2772.74|2772.74|0
1630397190000|2021-08-31 08:06:30|2772.57|2772.57|2772.53|2772.53|2772.74|2772.74|2772.52|2772.52|0
1630397200000|2021-08-31 08:06:40|2772.49|2772.49|2772.27|2772.27|2772.49|2772.49|2772.22|2772.22|0
1630397210000|2021-08-31 08:06:50|2772.38|2772.38|2772.05|2772.05|2772.38|2772.38|2772.05|2772.05|0
1630397220000|2021-08-31 08:07:00|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|2771.99|0
1630397230000|2021-08-31 08:07:10|2771.83|2771.83|2771.5|2771.5|2771.83|2771.83|2771.5|2771.5|0
1630397240000|2021-08-31 08:07:20|2771.66|2771.66|2771.25|2771.25|2771.66|2771.66|2771.25|2771.25|0
1630397250000|2021-08-31 08:07:30|2770.91|2770.91|2771.2|2771.2|2771.31|2771.31|2770.91|2770.91|0
1630397260000|2021-08-31 08:07:40|2771.53|2771.53|2771.09|2771.09|2771.58|2771.58|2771.09|2771.09|0
1630397270000|2021-08-31 08:07:50|2771.05|2771.05|2771|2771|2771.05|2771.05|2771|2771|0
1630397280000|2021-08-31 08:08:00|2770.84|2770.84|2770.47|2770.47|2770.84|2770.84|2770.47|2770.47|0
1630397290000|2021-08-31 08:08:10|2770.58|2770.58|2770.35|2770.35|2770.58|2770.58|2770.35|2770.35|0
1630397300000|2021-08-31 08:08:20|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|2770.52|0
1630397310000|2021-08-31 08:08:30|2770.68|2770.68|2771.17|2771.17|2771.17|2771.17|2770.68|2770.68|0
1630397320000|2021-08-31 08:08:40|2771.33|2771.33|2771.37|2771.37|2771.6|2771.6|2771.33|2771.33|0
1630397340000|2021-08-31 08:09:00|2771.38|2771.38|2771.9|2771.9|2771.9|2771.9|2771.15|2771.15|0
1630397350000|2021-08-31 08:09:10|2772.12|2772.12|2771.46|2771.46|2772.12|2772.12|2771.46|2771.46|0
1630397370000|2021-08-31 08:09:30|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|2771.47|0
1630397380000|2021-08-31 08:09:40|2771.64|2771.64|2770.9|2770.9|2771.64|2771.64|2770.9|2770.9|0
1630397390000|2021-08-31 08:09:50|2770.89|2770.89|2771.22|2771.22|2771.22|2771.22|2770.89|2770.89|0
1630397400000|2021-08-31 08:10:00|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|0
1630397410000|2021-08-31 08:10:10|2771.03|2771.03|2769.87|2769.87|2771.03|2771.03|2769.87|2769.87|0
1630397420000|2021-08-31 08:10:20|2769.78|2769.78|2769.86|2769.86|2769.86|2769.86|2769.36|2769.36|0
1630397430000|2021-08-31 08:10:30|2769.75|2769.75|2768.8|2768.8|2769.75|2769.75|2768.8|2768.8|0
1630397440000|2021-08-31 08:10:40|2768.47|2768.47|2767.6|2767.6|2768.47|2768.47|2767.6|2767.6|0
1630397450000|2021-08-31 08:10:50|2767.65|2767.65|2767.52|2767.52|2767.77|2767.77|2767.43|2767.43|0
1630397460000|2021-08-31 08:11:00|2767.48|2767.48|2767.23|2767.23|2767.77|2767.77|2767.23|2767.23|0
1630397470000|2021-08-31 08:11:10|2767.25|2767.25|2767.21|2767.21|2767.44|2767.44|2767.21|2767.21|0
1630397480000|2021-08-31 08:11:20|2767.54|2767.54|2767.49|2767.49|2767.77|2767.77|2767.49|2767.49|0
1630397500000|2021-08-31 08:11:40|2767.6|2767.6|2767.53|2767.53|2767.72|2767.72|2767.53|2767.53|0
1630397510000|2021-08-31 08:11:50|2767.36|2767.36|2767.24|2767.24|2767.36|2767.36|2767.19|2767.19|0
1630397520000|2021-08-31 08:12:00|2767.08|2767.08|2767.04|2767.04|2767.08|2767.08|2767.04|2767.04|0
1630397530000|2021-08-31 08:12:10|2767.2|2767.2|2767.81|2767.81|2767.81|2767.81|2767.2|2767.2|0
1630397540000|2021-08-31 08:12:20|2767.93|2767.93|2768.23|2768.23|2768.29|2768.29|2767.43|2767.43|0
1630397550000|2021-08-31 08:12:30|2768.56|2768.56|2768.5|2768.5|2768.56|2768.56|2768.22|2768.22|0
1630397560000|2021-08-31 08:12:40|2768.45|2768.45|2768.61|2768.61|2768.61|2768.61|2768.45|2768.45|0
1630397580000|2021-08-31 08:13:00|2768.45|2768.45|2768.48|2768.48|2768.48|2768.48|2768.45|2768.45|0
1630397590000|2021-08-31 08:13:10|2768.64|2768.64|2769.31|2769.31|2769.31|2769.31|2768.64|2768.64|0
1630397600000|2021-08-31 08:13:20|2769.36|2769.36|2770.05|2770.05|2770.05|2770.05|2769.36|2769.36|0
1630397610000|2021-08-31 08:13:30|2770.09|2770.09|2770.25|2770.25|2770.25|2770.25|2770.09|2770.09|0
1630397620000|2021-08-31 08:13:40|2770.29|2770.29|2770.34|2770.34|2770.34|2770.34|2770.29|2770.29|0
1630397630000|2021-08-31 08:13:50|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|0
1630397640000|2021-08-31 08:14:00|2770.35|2770.35|2770.3|2770.3|2770.52|2770.52|2770.24|2770.24|0
1630397660000|2021-08-31 08:14:20|2770.38|2770.38|2770.44|2770.44|2770.44|2770.44|2770.38|2770.38|0
1630397670000|2021-08-31 08:14:30|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|0
1630397680000|2021-08-31 08:14:40|2770.65|2770.65|2771.75|2771.75|2771.75|2771.75|2770.65|2770.65|0
1630397700000|2021-08-31 08:15:00|2771.57|2771.57|2771.41|2771.41|2771.57|2771.57|2771.41|2771.41|0
1630397710000|2021-08-31 08:15:10|2771.35|2771.35|2769.97|2769.97|2771.35|2771.35|2769.97|2769.97|0
1630397730000|2021-08-31 08:15:30|2769.14|2769.14|2768.81|2768.81|2769.14|2769.14|2768.81|2768.81|0
1630397740000|2021-08-31 08:15:40|2768.77|2768.77|2768.48|2768.48|2768.8|2768.8|2768.15|2768.15|0
1630397750000|2021-08-31 08:15:50|2768.64|2768.64|2767.75|2767.75|2768.64|2768.64|2767.75|2767.75|0
1630397760000|2021-08-31 08:16:00|2767.57|2767.57|2766.89|2766.89|2767.57|2767.57|2766.89|2766.89|0
1630397770000|2021-08-31 08:16:10|2767.06|2767.06|2767.44|2767.44|2767.61|2767.61|2767.06|2767.06|0
1630397780000|2021-08-31 08:16:20|2767.28|2767.28|2767.17|2767.17|2767.28|2767.28|2767.17|2767.17|0
1630397790000|2021-08-31 08:16:30|2767.42|2767.42|2767.3|2767.3|2767.42|2767.42|2767.3|2767.3|0
1630397800000|2021-08-31 08:16:40|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1630397810000|2021-08-31 08:16:50|2766.81|2766.81|2766.98|2766.98|2766.98|2766.98|2766.81|2766.81|0
1630397820000|2021-08-31 08:17:00|2766.81|2766.81|2767.1|2767.1|2767.1|2767.1|2766.77|2766.77|0
1630397840000|2021-08-31 08:17:20|2767.19|2767.19|2767.63|2767.63|2767.8|2767.8|2767.19|2767.19|0
1630397850000|2021-08-31 08:17:30|2767.47|2767.47|2767.22|2767.22|2767.5|2767.5|2767.22|2767.22|0
1630397860000|2021-08-31 08:17:40|2767.39|2767.39|2767.21|2767.21|2767.39|2767.39|2767.06|2767.06|0
1630397870000|2021-08-31 08:17:50|2767.15|2767.15|2766.95|2766.95|2767.15|2767.15|2766.95|2766.95|0
1630397880000|2021-08-31 08:18:00|2766.61|2766.61|2766.34|2766.34|2767.11|2767.11|2766.34|2766.34|0
1630397890000|2021-08-31 08:18:10|2766.17|2766.17|2767.13|2767.13|2767.13|2767.13|2766.11|2766.11|0
1630397900000|2021-08-31 08:18:20|2766.96|2766.96|2766.55|2766.55|2766.96|2766.96|2766.55|2766.55|0
1630397910000|2021-08-31 08:18:30|2766.47|2766.47|2766.09|2766.09|2766.47|2766.47|2766.09|2766.09|0
1630397920000|2021-08-31 08:18:40|2765.76|2765.76|2765.89|2765.89|2765.89|2765.89|2765.76|2765.76|0
1630397930000|2021-08-31 08:18:50|2765.78|2765.78|2765.09|2765.09|2765.78|2765.78|2765.09|2765.09|0
1630397940000|2021-08-31 08:19:00|2765.25|2765.25|2765.75|2765.75|2765.75|2765.75|2765.25|2765.25|0
1630397950000|2021-08-31 08:19:10|2765.59|2765.59|2764.92|2764.92|2765.59|2765.59|2764.92|2764.92|0
1630397960000|2021-08-31 08:19:20|2764.88|2764.88|2764.42|2764.42|2764.88|2764.88|2764.42|2764.42|0
1630397970000|2021-08-31 08:19:30|2764.3|2764.3|2764.25|2764.25|2764.3|2764.3|2764.14|2764.14|0
1630397980000|2021-08-31 08:19:40|2764.08|2764.08|2764.07|2764.07|2764.08|2764.08|2764.07|2764.07|0
1630397990000|2021-08-31 08:19:50|2764.19|2764.19|2764.78|2764.78|2764.78|2764.78|2764.19|2764.19|0
1630398000000|2021-08-31 08:20:00|2765.12|2765.12|2765.2|2765.2|2765.2|2765.2|2765.12|2765.12|0
1630398020000|2021-08-31 08:20:20|2765.09|2765.09|2765.12|2765.12|2765.12|2765.12|2765.07|2765.07|0
1630398030000|2021-08-31 08:20:30|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1630398040000|2021-08-31 08:20:40|2765.32|2765.32|2766.21|2766.21|2766.21|2766.21|2765.26|2765.26|0
1630398060000|2021-08-31 08:21:00|2766.17|2766.17|2765.25|2765.25|2766.17|2766.17|2765.25|2765.25|0
1630398070000|2021-08-31 08:21:10|2765.21|2765.21|2765.16|2765.16|2765.32|2765.32|2765.16|2765.16|0
1630398080000|2021-08-31 08:21:20|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|2765.32|0
1630398090000|2021-08-31 08:21:30|2765.27|2765.27|2764.7|2764.7|2765.27|2765.27|2764.64|2764.64|0
1630398100000|2021-08-31 08:21:40|2765.2|2765.2|2765.2|2765.2|2765.25|2765.25|2764.97|2764.97|0
1630398110000|2021-08-31 08:21:50|2765.03|2765.03|2764.98|2764.98|2765.21|2765.21|2764.98|2764.98|0
1630398120000|2021-08-31 08:22:00|2764.97|2764.97|2764.6|2764.6|2764.97|2764.97|2764.6|2764.6|0
1630398130000|2021-08-31 08:22:10|2765.1|2765.1|2765.08|2765.08|2765.1|2765.1|2765.08|2765.08|0
1630398140000|2021-08-31 08:22:20|2764.99|2764.99|2764.66|2764.66|2764.99|2764.99|2764.66|2764.66|0
1630398150000|2021-08-31 08:22:30|2764.71|2764.71|2764.04|2764.04|2764.71|2764.71|2764.04|2764.04|0
1630398160000|2021-08-31 08:22:40|2764.2|2764.2|2764.33|2764.33|2764.39|2764.39|2764.2|2764.2|0
1630398170000|2021-08-31 08:22:50|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|0
1630398180000|2021-08-31 08:23:00|2764.63|2764.63|2764.41|2764.41|2764.63|2764.63|2764.4|2764.4|0
1630398190000|2021-08-31 08:23:10|2764.75|2764.75|2765.86|2765.86|2765.86|2765.86|2764.75|2764.75|0
1630398200000|2021-08-31 08:23:20|2766.02|2766.02|2767.21|2767.21|2767.26|2767.26|2766.02|2766.02|0
1630398210000|2021-08-31 08:23:30|2767.27|2767.27|2767.9|2767.9|2768.15|2768.15|2767.27|2767.27|0
1630398220000|2021-08-31 08:23:40|2767.91|2767.91|2767.91|2767.91|2767.92|2767.92|2767.91|2767.91|0
1630398230000|2021-08-31 08:23:50|2768.02|2768.02|2767.98|2767.98|2768.02|2768.02|2767.98|2767.98|0
1630398240000|2021-08-31 08:24:00|2767.97|2767.97|2768.47|2768.47|2768.64|2768.64|2767.97|2767.97|0
1630398260000|2021-08-31 08:24:20|2768.3|2768.3|2768.44|2768.44|2768.44|2768.44|2768.3|2768.3|0
1630398270000|2021-08-31 08:24:30|2768.11|2768.11|2768.07|2768.07|2768.17|2768.17|2768.06|2768.06|0
1630398280000|2021-08-31 08:24:40|2768.01|2768.01|2767.68|2767.68|2768.01|2768.01|2767.68|2767.68|0
1630398290000|2021-08-31 08:24:50|2767.45|2767.45|2767.41|2767.41|2767.55|2767.55|2767.22|2767.22|0
1630398300000|2021-08-31 08:25:00|2767.47|2767.47|2767.29|2767.29|2767.47|2767.47|2767.24|2767.24|0
1630398310000|2021-08-31 08:25:10|2767.25|2767.25|2766.94|2766.94|2767.25|2767.25|2766.94|2766.94|0
1630398320000|2021-08-31 08:25:20|2766.61|2766.61|2766.65|2766.65|2766.65|2766.65|2766.61|2766.61|0
1630398340000|2021-08-31 08:25:40|2766.48|2766.48|2766.32|2766.32|2766.48|2766.48|2766.32|2766.32|0
1630398350000|2021-08-31 08:25:50|2766.15|2766.15|2765.78|2765.78|2766.15|2766.15|2765.73|2765.73|0
1630398360000|2021-08-31 08:26:00|2765.62|2765.62|2765.45|2765.45|2765.62|2765.62|2765.45|2765.45|0
1630398370000|2021-08-31 08:26:10|2765.12|2765.12|2764.71|2764.71|2765.12|2765.12|2764.71|2764.71|0
1630398380000|2021-08-31 08:26:20|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|0
1630398390000|2021-08-31 08:26:30|2764.49|2764.49|2764.66|2764.66|2764.66|2764.66|2764.33|2764.33|0
1630398400000|2021-08-31 08:26:40|2764.77|2764.77|2764.14|2764.14|2764.77|2764.77|2764.14|2764.14|0
1630398410000|2021-08-31 08:26:50|2764.3|2764.3|2764.55|2764.55|2764.55|2764.55|2764.14|2764.14|0
1630398430000|2021-08-31 08:27:10|2764.5|2764.5|2764.55|2764.55|2764.55|2764.55|2764.5|2764.5|0
1630398440000|2021-08-31 08:27:20|2764.27|2764.27|2764.05|2764.05|2764.38|2764.38|2764.05|2764.05|0
1630398450000|2021-08-31 08:27:30|2764.16|2764.16|2764.4|2764.4|2764.4|2764.4|2764.11|2764.11|0
1630398460000|2021-08-31 08:27:40|2764.45|2764.45|2764.54|2764.54|2764.54|2764.54|2764.45|2764.45|0
1630398470000|2021-08-31 08:27:50|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|2764.37|0
1630398480000|2021-08-31 08:28:00|2764.32|2764.32|2764.52|2764.52|2764.52|2764.52|2764.32|2764.32|0
1630398490000|2021-08-31 08:28:10|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|2764.69|0
1630398500000|2021-08-31 08:28:20|2764.86|2764.86|2765.14|2765.14|2765.14|2765.14|2764.86|2764.86|0
1630398510000|2021-08-31 08:28:30|2765.19|2765.19|2764.97|2764.97|2765.19|2765.19|2764.97|2764.97|0
1630398520000|2021-08-31 08:28:40|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|2764.81|0
1630398530000|2021-08-31 08:28:50|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|0
1630398540000|2021-08-31 08:29:00|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|2764.53|0
1630398570000|2021-08-31 08:29:30|2764.62|2764.62|2764.28|2764.28|2764.62|2764.62|2764.28|2764.28|0
1630398580000|2021-08-31 08:29:40|2764.3|2764.3|2764.1|2764.1|2764.3|2764.3|2764.02|2764.02|0
1630398590000|2021-08-31 08:29:50|2764.01|2764.01|2763.68|2763.68|2764.01|2764.01|2763.68|2763.68|0
1630398600000|2021-08-31 08:30:00|2763.72|2763.72|2763.9|2763.9|2763.94|2763.94|2763.72|2763.72|0
1630398610000|2021-08-31 08:30:10|2763.79|2763.79|2763.45|2763.45|2763.79|2763.79|2763.12|2763.12|0
1630398620000|2021-08-31 08:30:20|2763.1|2763.1|2762.77|2762.77|2763.16|2763.16|2762.77|2762.77|0
1630398630000|2021-08-31 08:30:30|2763.22|2763.22|2763.1|2763.1|2763.22|2763.22|2762.94|2762.94|0
1630398640000|2021-08-31 08:30:40|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|2763.27|0
1630398650000|2021-08-31 08:30:50|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|0
1630398660000|2021-08-31 08:31:00|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|2762.94|0
1630398670000|2021-08-31 08:31:10|2763|2763|2762.96|2762.96|2763|2763|2762.83|2762.83|0
1630398680000|2021-08-31 08:31:20|2762.79|2762.79|2763.08|2763.08|2763.08|2763.08|2762.79|2762.79|0
1630398690000|2021-08-31 08:31:30|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|2763.25|0
1630398700000|2021-08-31 08:31:40|2763.29|2763.29|2763.46|2763.46|2763.46|2763.46|2763.29|2763.29|0
1630398720000|2021-08-31 08:32:00|2763.45|2763.45|2763.67|2763.67|2763.67|2763.67|2763.45|2763.45|0
1630398730000|2021-08-31 08:32:10|2763.73|2763.73|2764.58|2764.58|2764.58|2764.58|2763.73|2763.73|0
1630398740000|2021-08-31 08:32:20|2764.63|2764.63|2764.65|2764.65|2764.65|2764.65|2764.63|2764.63|0
1630398750000|2021-08-31 08:32:30|2765.15|2765.15|2766.04|2766.04|2766.04|2766.04|2765.15|2765.15|0
1630398760000|2021-08-31 08:32:40|2766|2766|2766.34|2766.34|2766.34|2766.34|2766|2766|0
1630398770000|2021-08-31 08:32:50|2766.28|2766.28|2767.01|2767.01|2767.01|2767.01|2766.28|2766.28|0
1630398780000|2021-08-31 08:33:00|2767.18|2767.18|2767.16|2767.16|2767.18|2767.18|2766.85|2766.85|0
1630398790000|2021-08-31 08:33:10|2767.22|2767.22|2767.05|2767.05|2767.22|2767.22|2767.05|2767.05|0
1630398800000|2021-08-31 08:33:20|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|0
1630398810000|2021-08-31 08:33:30|2767.07|2767.07|2767.17|2767.17|2767.18|2767.18|2767.07|2767.07|0
1630398820000|2021-08-31 08:33:40|2767.33|2767.33|2767.45|2767.45|2767.45|2767.45|2767.29|2767.29|0
1630398840000|2021-08-31 08:34:00|2767.23|2767.23|2767.14|2767.14|2767.23|2767.23|2767.14|2767.14|0
1630398850000|2021-08-31 08:34:10|2767.2|2767.2|2767.25|2767.25|2767.25|2767.25|2767.14|2767.14|0
1630398860000|2021-08-31 08:34:20|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|0
1630398880000|2021-08-31 08:34:40|2767.25|2767.25|2766.78|2766.78|2767.25|2767.25|2766.78|2766.78|0
1630398890000|2021-08-31 08:34:50|2766.73|2766.73|2766.23|2766.23|2766.73|2766.73|2766.23|2766.23|0
1630398900000|2021-08-31 08:35:00|2766|2766|2765.9|2765.9|2766.33|2766.33|2765.9|2765.9|0
1630398930000|2021-08-31 08:35:30|2765.57|2765.57|2765.47|2765.47|2765.57|2765.57|2765.47|2765.47|0
1630398940000|2021-08-31 08:35:40|2765.42|2765.42|2765.31|2765.31|2765.47|2765.47|2765.31|2765.31|0
1630398950000|2021-08-31 08:35:50|2765.22|2765.22|2765.05|2765.05|2765.22|2765.22|2765.05|2765.05|0
1630398960000|2021-08-31 08:36:00|2765.04|2765.04|2765.09|2765.09|2765.09|2765.09|2765.02|2765.02|0
1630398970000|2021-08-31 08:36:10|2765.42|2765.42|2765.48|2765.48|2765.48|2765.48|2765.42|2765.42|0
1630398980000|2021-08-31 08:36:20|2765.7|2765.7|2765.76|2765.76|2765.93|2765.93|2765.65|2765.65|0
1630398990000|2021-08-31 08:36:30|2765.93|2765.93|2765.84|2765.84|2766.43|2766.43|2765.84|2765.84|0
1630399000000|2021-08-31 08:36:40|2766.01|2766.01|2766.58|2766.58|2766.58|2766.58|2766.01|2766.01|0
1630399010000|2021-08-31 08:36:50|2766.41|2766.41|2766.46|2766.46|2766.52|2766.52|2766.41|2766.41|0
1630399020000|2021-08-31 08:37:00|2766.63|2766.63|2766.67|2766.67|2766.67|2766.67|2766.63|2766.63|0
1630399030000|2021-08-31 08:37:10|2766.78|2766.78|2766.79|2766.79|2766.79|2766.79|2766.78|2766.78|0
1630399040000|2021-08-31 08:37:20|2766.78|2766.78|2766.99|2766.99|2766.99|2766.99|2766.78|2766.78|0
1630399050000|2021-08-31 08:37:30|2767.16|2767.16|2767.32|2767.32|2767.32|2767.32|2766.99|2766.99|0
1630399060000|2021-08-31 08:37:40|2767.49|2767.49|2767.43|2767.43|2767.49|2767.49|2767.43|2767.43|0
1630399080000|2021-08-31 08:38:00|2767.42|2767.42|2767.37|2767.37|2767.42|2767.42|2767.26|2767.26|0
1630399090000|2021-08-31 08:38:10|2767.35|2767.35|2767.14|2767.14|2767.35|2767.35|2767.14|2767.14|0
1630399100000|2021-08-31 08:38:20|2766.98|2766.98|2766.86|2766.86|2767.03|2767.03|2766.86|2766.86|0
1630399110000|2021-08-31 08:38:30|2766.75|2766.75|2766.26|2766.26|2766.75|2766.75|2766.26|2766.26|0
1630399120000|2021-08-31 08:38:40|2766.6|2766.6|2766.76|2766.76|2766.76|2766.76|2766.6|2766.6|0
1630399130000|2021-08-31 08:38:50|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|0
1630399140000|2021-08-31 08:39:00|2766.98|2766.98|2767.13|2767.13|2767.13|2767.13|2766.75|2766.75|0
1630399150000|2021-08-31 08:39:10|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|0
1630399160000|2021-08-31 08:39:20|2767.35|2767.35|2767.24|2767.24|2767.35|2767.35|2767.18|2767.18|0
1630399170000|2021-08-31 08:39:30|2767.23|2767.23|2767.27|2767.27|2767.27|2767.27|2767.23|2767.23|0
1630399180000|2021-08-31 08:39:40|2766.84|2766.84|2767.2|2767.2|2767.31|2767.31|2766.81|2766.81|0
1630399190000|2021-08-31 08:39:50|2767.15|2767.15|2766.59|2766.59|2767.15|2767.15|2766.59|2766.59|0
1630399200000|2021-08-31 08:40:00|2766.54|2766.54|2766.56|2766.56|2766.56|2766.56|2766.54|2766.54|0
1630399210000|2021-08-31 08:40:10|2766.54|2766.54|2766.42|2766.42|2766.54|2766.54|2766.42|2766.42|0
1630399220000|2021-08-31 08:40:20|2766.17|2766.17|2765.71|2765.71|2766.17|2766.17|2765.71|2765.71|0
1630399230000|2021-08-31 08:40:30|2765.59|2765.59|2765.15|2765.15|2765.64|2765.64|2765.15|2765.15|0
1630399240000|2021-08-31 08:40:40|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|0
1630399260000|2021-08-31 08:41:00|2765.53|2765.53|2765.68|2765.68|2765.68|2765.68|2765.36|2765.36|0
1630399270000|2021-08-31 08:41:10|2765.89|2765.89|2765.97|2765.97|2765.97|2765.97|2765.78|2765.78|0
1630399280000|2021-08-31 08:41:20|2766.19|2766.19|2766.03|2766.03|2766.19|2766.19|2766.03|2766.03|0
1630399290000|2021-08-31 08:41:30|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1630399300000|2021-08-31 08:41:40|2765.52|2765.52|2765.38|2765.38|2765.52|2765.52|2765.36|2765.36|0
1630399310000|2021-08-31 08:41:50|2765.22|2765.22|2765.71|2765.71|2765.71|2765.71|2765.22|2765.22|0
1630399320000|2021-08-31 08:42:00|2765.88|2765.88|2766.11|2766.11|2766.38|2766.38|2765.88|2765.88|0
1630399340000|2021-08-31 08:42:20|2765.94|2765.94|2765.44|2765.44|2765.94|2765.94|2765.44|2765.44|0
1630399350000|2021-08-31 08:42:30|2765.39|2765.39|2765.55|2765.55|2765.55|2765.55|2765.39|2765.39|0
1630399360000|2021-08-31 08:42:40|2765.72|2765.72|2766.07|2766.07|2766.17|2766.17|2765.72|2765.72|0
1630399370000|2021-08-31 08:42:50|2766.24|2766.24|2766.07|2766.07|2766.24|2766.24|2766.07|2766.07|0
1630399380000|2021-08-31 08:43:00|2766.24|2766.24|2766.61|2766.61|2766.61|2766.61|2766.16|2766.16|0
1630399390000|2021-08-31 08:43:10|2766.53|2766.53|2766.47|2766.47|2766.53|2766.53|2766.47|2766.47|0
1630399400000|2021-08-31 08:43:20|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|0
1630399420000|2021-08-31 08:43:40|2765.91|2765.91|2766.03|2766.03|2766.03|2766.03|2765.87|2765.87|0
1630399430000|2021-08-31 08:43:50|2765.87|2765.87|2765.7|2765.7|2765.87|2765.87|2765.7|2765.7|0
1630399440000|2021-08-31 08:44:00|2766.13|2766.13|2766.3|2766.3|2766.3|2766.3|2766.13|2766.13|0
1630399450000|2021-08-31 08:44:10|2766.31|2766.31|2766.14|2766.14|2766.31|2766.31|2766.14|2766.14|0
1630399460000|2021-08-31 08:44:20|2765.98|2765.98|2765.87|2765.87|2766.03|2766.03|2765.87|2765.87|0
1630399480000|2021-08-31 08:44:40|2765.83|2765.83|2765.78|2765.78|2765.83|2765.83|2765.78|2765.78|0
1630399490000|2021-08-31 08:44:50|2765.62|2765.62|2765.08|2765.08|2765.62|2765.62|2764.91|2764.91|0
1630399500000|2021-08-31 08:45:00|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|0
1630399510000|2021-08-31 08:45:10|2764.91|2764.91|2764.96|2764.96|2764.96|2764.96|2764.91|2764.91|0
1630399530000|2021-08-31 08:45:30|2765.13|2765.13|2765.46|2765.46|2765.46|2765.46|2765.13|2765.13|0
1630399540000|2021-08-31 08:45:40|2765.63|2765.63|2765.92|2765.92|2765.92|2765.92|2765.63|2765.63|0
1630399550000|2021-08-31 08:45:50|2766.09|2766.09|2766.59|2766.59|2766.59|2766.59|2766.09|2766.09|0
1630399560000|2021-08-31 08:46:00|2766.42|2766.42|2766.68|2766.68|2766.85|2766.85|2766.42|2766.42|0
1630399580000|2021-08-31 08:46:20|2766.63|2766.63|2766.31|2766.31|2766.63|2766.63|2766.31|2766.31|0
1630399590000|2021-08-31 08:46:30|2766.14|2766.14|2765.6|2765.6|2766.14|2766.14|2765.6|2765.6|0
1630399600000|2021-08-31 08:46:40|2765.27|2765.27|2765.44|2765.44|2765.44|2765.44|2765.11|2765.11|0
1630399610000|2021-08-31 08:46:50|2765.46|2765.46|2765.37|2765.37|2765.46|2765.46|2765.35|2765.35|0
1630399620000|2021-08-31 08:47:00|2765.7|2765.7|2765.92|2765.92|2765.92|2765.92|2765.7|2765.7|0
1630399630000|2021-08-31 08:47:10|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|0
1630399640000|2021-08-31 08:47:20|2766.19|2766.19|2767.22|2767.22|2767.22|2767.22|2766.19|2766.19|0
1630399650000|2021-08-31 08:47:30|2767.17|2767.17|2767.21|2767.21|2767.21|2767.21|2767.17|2767.17|0
1630399660000|2021-08-31 08:47:40|2767.49|2767.49|2767.56|2767.56|2767.64|2767.64|2767.49|2767.49|0
1630399670000|2021-08-31 08:47:50|2766.95|2766.95|2766.78|2766.78|2766.95|2766.95|2766.78|2766.78|0
1630399680000|2021-08-31 08:48:00|2766.74|2766.74|2766.66|2766.66|2766.74|2766.74|2766.66|2766.66|0
1630399700000|2021-08-31 08:48:20|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|0
1630399710000|2021-08-31 08:48:30|2766.88|2766.88|2767.31|2767.31|2767.31|2767.31|2766.88|2766.88|0
1630399720000|2021-08-31 08:48:40|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|2767.14|0
1630399730000|2021-08-31 08:48:50|2767.48|2767.48|2767.6|2767.6|2767.6|2767.6|2767.43|2767.43|0
1630399740000|2021-08-31 08:49:00|2767.56|2767.56|2767.66|2767.66|2767.77|2767.77|2767.23|2767.23|0
1630399750000|2021-08-31 08:49:10|2767.74|2767.74|2767.83|2767.83|2768.14|2768.14|2767.66|2767.66|0
1630399760000|2021-08-31 08:49:20|2767.91|2767.91|2768.13|2768.13|2768.13|2768.13|2767.91|2767.91|0
1630399770000|2021-08-31 08:49:30|2768.08|2768.08|2768.13|2768.13|2768.13|2768.13|2768.08|2768.08|0
1630399780000|2021-08-31 08:49:40|2768.17|2768.17|2768.26|2768.26|2768.67|2768.67|2768.17|2768.17|0
1630399790000|2021-08-31 08:49:50|2768.83|2768.83|2769.33|2769.33|2769.33|2769.33|2768.83|2768.83|0
1630399800000|2021-08-31 08:50:00|2769.37|2769.37|2769.75|2769.75|2769.75|2769.75|2769.25|2769.25|0
1630399810000|2021-08-31 08:50:10|2769.92|2769.92|2769.36|2769.36|2769.92|2769.92|2769.36|2769.36|0
1630399830000|2021-08-31 08:50:30|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1630399840000|2021-08-31 08:50:40|2769.25|2769.25|2769.41|2769.41|2769.41|2769.41|2769.25|2769.25|0
1630399850000|2021-08-31 08:50:50|2769.25|2769.25|2768.75|2768.75|2769.25|2769.25|2768.75|2768.75|0
1630399860000|2021-08-31 08:51:00|2768.8|2768.8|2768.84|2768.84|2769.01|2769.01|2768.8|2768.8|0
1630399870000|2021-08-31 08:51:10|2769.01|2769.01|2769.12|2769.12|2769.18|2769.18|2769|2769|0
1630399880000|2021-08-31 08:51:20|2769.16|2769.16|2770.84|2770.84|2770.84|2770.84|2769.16|2769.16|0
1630399890000|2021-08-31 08:51:30|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1630399900000|2021-08-31 08:51:40|2771.34|2771.34|2771.55|2771.55|2771.62|2771.62|2771.34|2771.34|0
1630399910000|2021-08-31 08:51:50|2771.71|2771.71|2771.59|2771.59|2771.77|2771.77|2771.59|2771.59|0
1630399930000|2021-08-31 08:52:10|2771.31|2771.31|2770.28|2770.28|2771.31|2771.31|2770.12|2770.12|0
1630399960000|2021-08-31 08:52:40|2770.12|2770.12|2769.95|2769.95|2770.12|2770.12|2769.95|2769.95|0
1630399970000|2021-08-31 08:52:50|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|0
1630399980000|2021-08-31 08:53:00|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|0
1630400000000|2021-08-31 08:53:20|2770.01|2770.01|2770.17|2770.17|2770.17|2770.17|2770.01|2770.01|0
1630400010000|2021-08-31 08:53:30|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|0
1630400020000|2021-08-31 08:53:40|2770.17|2770.17|2770.96|2770.96|2771.07|2771.07|2770.17|2770.17|0
1630400030000|2021-08-31 08:53:50|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|2770.91|0
1630400040000|2021-08-31 08:54:00|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|2770.97|0
1630400050000|2021-08-31 08:54:10|2771.01|2771.01|2771.18|2771.18|2771.18|2771.18|2771.01|2771.01|0
1630400060000|2021-08-31 08:54:20|2772.04|2772.04|2772.37|2772.37|2772.37|2772.37|2772.04|2772.04|0
1630400070000|2021-08-31 08:54:30|2772.39|2772.39|2771.89|2771.89|2772.39|2772.39|2771.89|2771.89|0
1630400080000|2021-08-31 08:54:40|2771.68|2771.68|2771.11|2771.11|2771.68|2771.68|2771.11|2771.11|0
1630400090000|2021-08-31 08:54:50|2770.95|2770.95|2771.37|2771.37|2771.37|2771.37|2770.89|2770.89|0
1630400100000|2021-08-31 08:55:00|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|0
1630400110000|2021-08-31 08:55:10|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1630400120000|2021-08-31 08:55:20|2770.95|2770.95|2771.33|2771.33|2771.33|2771.33|2770.95|2770.95|0
1630400130000|2021-08-31 08:55:30|2771.34|2771.34|2771.8|2771.8|2772.36|2772.36|2771.34|2771.34|0
1630400140000|2021-08-31 08:55:40|2771.74|2771.74|2771.58|2771.58|2771.74|2771.74|2771.58|2771.58|0
1630400150000|2021-08-31 08:55:50|2771.74|2771.74|2771.8|2771.8|2771.8|2771.8|2771.74|2771.74|0
1630400160000|2021-08-31 08:56:00|2771.69|2771.69|2771.52|2771.52|2771.69|2771.69|2771.52|2771.52|0
1630400170000|2021-08-31 08:56:10|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|0
1630400190000|2021-08-31 08:56:30|2771.67|2771.67|2771.43|2771.43|2771.67|2771.67|2771.43|2771.43|0
1630400200000|2021-08-31 08:56:40|2771.59|2771.59|2772.09|2772.09|2772.09|2772.09|2771.59|2771.59|0
1630400220000|2021-08-31 08:57:00|2772.26|2772.26|2772.38|2772.38|2772.47|2772.47|2772.26|2772.26|0
1630400230000|2021-08-31 08:57:10|2772.44|2772.44|2772.66|2772.66|2772.66|2772.66|2772.32|2772.32|0
1630400240000|2021-08-31 08:57:20|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1630400250000|2021-08-31 08:57:30|2772.99|2772.99|2773.43|2773.43|2773.43|2773.43|2772.99|2772.99|0
1630400260000|2021-08-31 08:57:40|2773.48|2773.48|2773.77|2773.77|2773.77|2773.77|2773.32|2773.32|0
1630400270000|2021-08-31 08:57:50|2773.82|2773.82|2773.65|2773.65|2773.82|2773.82|2773.65|2773.65|0
1630400280000|2021-08-31 08:58:00|2773.82|2773.82|2773.67|2773.67|2773.82|2773.82|2773.65|2773.65|0
1630400290000|2021-08-31 08:58:10|2773.5|2773.5|2773.17|2773.17|2773.5|2773.5|2773.17|2773.17|0
1630400300000|2021-08-31 08:58:20|2773.22|2773.22|2772.89|2772.89|2773.31|2773.31|2772.89|2772.89|0
1630400310000|2021-08-31 08:58:30|2772.95|2772.95|2772.95|2772.95|2772.95|2772.95|2772.78|2772.78|0
1630400320000|2021-08-31 08:58:40|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|2773.28|0
1630400330000|2021-08-31 08:58:50|2773.19|2773.19|2773.3|2773.3|2773.3|2773.3|2773.19|2773.19|0
1630400340000|2021-08-31 08:59:00|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|2773.36|0
1630400350000|2021-08-31 08:59:10|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|2773.37|0
1630400370000|2021-08-31 08:59:30|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|0
1630400380000|2021-08-31 08:59:40|2773.24|2773.24|2773.42|2773.42|2773.42|2773.42|2773.24|2773.24|0
1630400390000|2021-08-31 08:59:50|2773.25|2773.25|2773.14|2773.14|2773.25|2773.25|2773.08|2773.08|0
1630400400000|2021-08-31 09:00:00|2773.31|2773.31|2773.36|2773.36|2773.36|2773.36|2773.31|2773.31|0
1630400410000|2021-08-31 09:00:10|2773.37|2773.37|2773.99|2773.99|2773.99|2773.99|2773.37|2773.37|0
1630400420000|2021-08-31 09:00:20|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|2773.66|0
1630400430000|2021-08-31 09:00:30|2773.62|2773.62|2773.46|2773.46|2773.62|2773.62|2773.46|2773.46|0
1630400440000|2021-08-31 09:00:40|2773.63|2773.63|2775.01|2775.01|2775.01|2775.01|2773.63|2773.63|0
1630400450000|2021-08-31 09:00:50|2774.68|2774.68|2774.84|2774.84|2774.84|2774.84|2774.68|2774.68|0
1630400460000|2021-08-31 09:01:00|2774.92|2774.92|2773.95|2773.95|2774.92|2774.92|2773.95|2773.95|0
1630400470000|2021-08-31 09:01:10|2773.62|2773.62|2773.73|2773.73|2773.73|2773.73|2773.62|2773.62|0
1630400490000|2021-08-31 09:01:30|2773.75|2773.75|2773.47|2773.47|2773.75|2773.75|2773.47|2773.47|0
1630400500000|2021-08-31 09:01:40|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|2773.52|0
1630400510000|2021-08-31 09:01:50|2773.35|2773.35|2773.48|2773.48|2773.52|2773.52|2773.35|2773.35|0
1630400520000|2021-08-31 09:02:00|2773.42|2773.42|2773.29|2773.29|2773.48|2773.48|2773.29|2773.29|0
1630400530000|2021-08-31 09:02:10|2773.46|2773.46|2773.33|2773.33|2773.58|2773.58|2773.33|2773.33|0
1630400550000|2021-08-31 09:02:30|2773.44|2773.44|2773.91|2773.91|2774.08|2774.08|2773.44|2773.44|0
1630400560000|2021-08-31 09:02:40|2774.14|2774.14|2775.33|2775.33|2775.33|2775.33|2774.1|2774.1|0
1630400570000|2021-08-31 09:02:50|2775.17|2775.17|2775.12|2775.12|2775.17|2775.17|2775.12|2775.12|0
1630400580000|2021-08-31 09:03:00|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|0
1630400590000|2021-08-31 09:03:10|2775.75|2775.75|2775.91|2775.91|2775.91|2775.91|2775.75|2775.75|0
1630400600000|2021-08-31 09:03:20|2776.04|2776.04|2776.64|2776.64|2776.64|2776.64|2776.04|2776.04|0
1630400610000|2021-08-31 09:03:30|2776.7|2776.7|2776.76|2776.76|2776.76|2776.76|2776.7|2776.7|0
1630400620000|2021-08-31 09:03:40|2777.1|2777.1|2777.84|2777.84|2777.86|2777.86|2777.1|2777.1|0
1630400630000|2021-08-31 09:03:50|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|0
1630400640000|2021-08-31 09:04:00|2777.93|2777.93|2778.17|2778.17|2778.17|2778.17|2777.93|2777.93|0
1630400650000|2021-08-31 09:04:10|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|2778.51|0
1630400670000|2021-08-31 09:04:30|2778.33|2778.33|2778.55|2778.55|2778.55|2778.55|2778.33|2778.33|0
1630400680000|2021-08-31 09:04:40|2778.64|2778.64|2779.04|2779.04|2779.08|2779.08|2778.64|2778.64|0
1630400690000|2021-08-31 09:04:50|2779.02|2779.02|2779.06|2779.06|2779.06|2779.06|2779.02|2779.02|0
1630400700000|2021-08-31 09:05:00|2779.29|2779.29|2779.54|2779.54|2779.59|2779.59|2779.17|2779.17|0
1630400710000|2021-08-31 09:05:10|2779.65|2779.65|2779.32|2779.32|2779.65|2779.65|2779.32|2779.32|0
1630400730000|2021-08-31 09:05:30|2779.3|2779.3|2779.27|2779.27|2779.43|2779.43|2779.27|2779.27|0
1630400740000|2021-08-31 09:05:40|2779.31|2779.31|2779.72|2779.72|2779.73|2779.73|2779.31|2779.31|0
1630400750000|2021-08-31 09:05:50|2779.55|2779.55|2779.44|2779.44|2779.55|2779.55|2779.38|2779.38|0
1630400760000|2021-08-31 09:06:00|2779.61|2779.61|2779.79|2779.79|2779.83|2779.83|2779.61|2779.61|0
1630400770000|2021-08-31 09:06:10|2779.68|2779.68|2779.62|2779.62|2779.68|2779.68|2779.62|2779.62|0
1630400780000|2021-08-31 09:06:20|2779.68|2779.68|2779.06|2779.06|2779.72|2779.72|2779.06|2779.06|0
1630400790000|2021-08-31 09:06:30|2779.01|2779.01|2778.9|2778.9|2779.01|2779.01|2778.9|2778.9|0
1630400810000|2021-08-31 09:06:50|2778.84|2778.84|2778.87|2778.87|2778.88|2778.88|2778.84|2778.84|0
1630400820000|2021-08-31 09:07:00|2778.92|2778.92|2778.85|2778.85|2778.92|2778.92|2778.81|2778.81|0
1630400830000|2021-08-31 09:07:10|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|0
1630400840000|2021-08-31 09:07:20|2778.85|2778.85|2779.3|2779.3|2779.3|2779.3|2778.85|2778.85|0
1630400850000|2021-08-31 09:07:30|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|2779.31|0
1630400860000|2021-08-31 09:07:40|2779.37|2779.37|2778.88|2778.88|2779.37|2779.37|2778.88|2778.88|0
1630400870000|2021-08-31 09:07:50|2778.77|2778.77|2777.54|2777.54|2778.77|2778.77|2777.54|2777.54|0
1630400880000|2021-08-31 09:08:00|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|2777.66|0
1630400890000|2021-08-31 09:08:10|2777.88|2777.88|2777.66|2777.66|2777.88|2777.88|2777.66|2777.66|0
1630400900000|2021-08-31 09:08:20|2777.99|2777.99|2778.16|2778.16|2778.16|2778.16|2777.99|2777.99|0
1630400910000|2021-08-31 09:08:30|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|2777.99|0
1630400920000|2021-08-31 09:08:40|2777.91|2777.91|2777.81|2777.81|2778.19|2778.19|2777.69|2777.69|0
1630400930000|2021-08-31 09:08:50|2777.9|2777.9|2778.27|2778.27|2778.27|2778.27|2777.9|2777.9|0
1630400940000|2021-08-31 09:09:00|2778.23|2778.23|2777.33|2777.33|2778.23|2778.23|2777.17|2777.17|0
1630400950000|2021-08-31 09:09:10|2777.32|2777.32|2777.35|2777.35|2777.35|2777.35|2777.32|2777.32|0
1630400960000|2021-08-31 09:09:20|2777.68|2777.68|2777.67|2777.67|2777.95|2777.95|2777.67|2777.67|0
1630400970000|2021-08-31 09:09:30|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|0
1630400980000|2021-08-31 09:09:40|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|2777.39|0
1630400990000|2021-08-31 09:09:50|2777.51|2777.51|2777.64|2777.64|2777.64|2777.64|2777.51|2777.51|0
1630401000000|2021-08-31 09:10:00|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1630401010000|2021-08-31 09:10:10|2777.83|2777.83|2778.83|2778.83|2778.88|2778.88|2777.83|2777.83|0
1630401020000|2021-08-31 09:10:20|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1630401030000|2021-08-31 09:10:30|2778.83|2778.83|2778.99|2778.99|2778.99|2778.99|2778.83|2778.83|0
1630401040000|2021-08-31 09:10:40|2780.04|2780.04|2780.16|2780.16|2780.2|2780.2|2780.04|2780.04|0
1630401050000|2021-08-31 09:10:50|2780|2780|2779.77|2779.77|2780|2780|2779.71|2779.71|0
1630401060000|2021-08-31 09:11:00|2779.44|2779.44|2779.17|2779.17|2779.44|2779.44|2779.17|2779.17|0
1630401070000|2021-08-31 09:11:10|2779.09|2779.09|2778.04|2778.04|2779.09|2779.09|2778.04|2778.04|0
1630401090000|2021-08-31 09:11:30|2778.1|2778.1|2777.93|2777.93|2778.1|2778.1|2777.77|2777.77|0
1630401100000|2021-08-31 09:11:40|2778.1|2778.1|2778.27|2778.27|2778.27|2778.27|2778.1|2778.1|0
1630401120000|2021-08-31 09:12:00|2778.21|2778.21|2779.25|2779.25|2779.25|2779.25|2778.21|2778.21|0
1630401130000|2021-08-31 09:12:10|2779.15|2779.15|2779.14|2779.14|2779.34|2779.34|2779.11|2779.11|0
1630401140000|2021-08-31 09:12:20|2778.98|2778.98|2778.81|2778.81|2778.98|2778.98|2778.81|2778.81|0
1630401150000|2021-08-31 09:12:30|2779.07|2779.07|2779.45|2779.45|2779.45|2779.45|2779.07|2779.07|0
1630401160000|2021-08-31 09:12:40|2779.95|2779.95|2780.43|2780.43|2780.43|2780.43|2779.95|2779.95|0
1630401170000|2021-08-31 09:12:50|2780.49|2780.49|2780.36|2780.36|2780.51|2780.51|2780.34|2780.34|0
1630401180000|2021-08-31 09:13:00|2780.54|2780.54|2780.58|2780.58|2780.58|2780.58|2780.54|2780.54|0
1630401190000|2021-08-31 09:13:10|2780.52|2780.52|2779.85|2779.85|2780.52|2780.52|2779.85|2779.85|0
1630401220000|2021-08-31 09:13:40|2779.97|2779.97|2779.8|2779.8|2779.97|2779.97|2779.8|2779.8|0
1630401230000|2021-08-31 09:13:50|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|0
1630401250000|2021-08-31 09:14:10|2780.46|2780.46|2781.26|2781.26|2781.26|2781.26|2780.46|2780.46|0
1630401260000|2021-08-31 09:14:20|2781.31|2781.31|2781.82|2781.82|2781.82|2781.82|2781.31|2781.31|0
1630401270000|2021-08-31 09:14:30|2781.77|2781.77|2781.75|2781.75|2781.77|2781.77|2781.71|2781.71|0
1630401280000|2021-08-31 09:14:40|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|2781.74|0
1630401290000|2021-08-31 09:14:50|2781.08|2781.08|2780.67|2780.67|2781.08|2781.08|2780.67|2780.67|0
1630401300000|2021-08-31 09:15:00|2780.71|2780.71|2780.67|2780.67|2780.71|2780.71|2780.54|2780.54|0
1630401310000|2021-08-31 09:15:10|2780.83|2780.83|2781.02|2781.02|2781.02|2781.02|2780.83|2780.83|0
1630401320000|2021-08-31 09:15:20|2780.85|2780.85|2780.68|2780.68|2780.85|2780.85|2780.68|2780.68|0
1630401330000|2021-08-31 09:15:30|2780.91|2780.91|2780.86|2780.86|2780.91|2780.91|2780.8|2780.8|0
1630401340000|2021-08-31 09:15:40|2781.03|2781.03|2780.94|2780.94|2781.03|2781.03|2780.94|2780.94|0
1630401350000|2021-08-31 09:15:50|2780.9|2780.9|2780.78|2780.78|2780.9|2780.9|2780.74|2780.74|0
1630401360000|2021-08-31 09:16:00|2780.44|2780.44|2780.83|2780.83|2780.83|2780.83|2780.33|2780.33|0
1630401370000|2021-08-31 09:16:10|2781|2781|2781|2781|2781.05|2781.05|2781|2781|0
1630401380000|2021-08-31 09:16:20|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|2780.96|0
1630401390000|2021-08-31 09:16:30|2781|2781|2781.58|2781.58|2781.58|2781.58|2780.92|2780.92|0
1630401400000|2021-08-31 09:16:40|2781.75|2781.75|2781.91|2781.91|2781.91|2781.91|2781.58|2781.58|0
1630401410000|2021-08-31 09:16:50|2782.08|2782.08|2781.99|2781.99|2782.16|2782.16|2781.99|2781.99|0
1630401420000|2021-08-31 09:17:00|2782.16|2782.16|2782.28|2782.28|2782.28|2782.28|2782.16|2782.16|0
1630401430000|2021-08-31 09:17:10|2782.33|2782.33|2782.39|2782.39|2782.72|2782.72|2782.33|2782.33|0
1630401440000|2021-08-31 09:17:20|2782.37|2782.37|2781.91|2781.91|2782.37|2782.37|2781.91|2781.91|0
1630401450000|2021-08-31 09:17:30|2781.74|2781.74|2780.58|2780.58|2781.74|2781.74|2780.58|2780.58|0
1630401460000|2021-08-31 09:17:40|2780.54|2780.54|2780.54|2780.54|2780.54|2780.54|2780.54|2780.54|0
1630401480000|2021-08-31 09:18:00|2780.58|2780.58|2780.46|2780.46|2780.58|2780.58|2780.46|2780.46|0
1630401490000|2021-08-31 09:18:10|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|2779.79|0
1630401510000|2021-08-31 09:18:30|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1630401520000|2021-08-31 09:18:40|2779.38|2779.38|2779.21|2779.21|2779.38|2779.38|2779.21|2779.21|0
1630401530000|2021-08-31 09:18:50|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1630401540000|2021-08-31 09:19:00|2779.34|2779.34|2779.26|2779.26|2779.35|2779.35|2779.26|2779.26|0
1630401550000|2021-08-31 09:19:10|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1630401560000|2021-08-31 09:19:20|2779.14|2779.14|2778.77|2778.77|2779.14|2779.14|2778.77|2778.77|0
1630401570000|2021-08-31 09:19:30|2778.76|2778.76|2778.8|2778.8|2778.8|2778.8|2778.76|2778.76|0
1630401580000|2021-08-31 09:19:40|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|2778.68|0
1630401600000|2021-08-31 09:20:00|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|2778.64|0
1630401620000|2021-08-31 09:20:20|2778.53|2778.53|2778.2|2778.2|2778.53|2778.53|2778.2|2778.2|0
1630401630000|2021-08-31 09:20:30|2778.09|2778.09|2778.92|2778.92|2778.98|2778.98|2778.09|2778.09|0
1630401640000|2021-08-31 09:20:40|2778.93|2778.93|2778.48|2778.48|2778.93|2778.93|2778.48|2778.48|0
1630401650000|2021-08-31 09:20:50|2778.37|2778.37|2778.2|2778.2|2778.37|2778.37|2778.2|2778.2|0
1630401660000|2021-08-31 09:21:00|2778.03|2778.03|2778.49|2778.49|2778.49|2778.49|2778.03|2778.03|0
1630401670000|2021-08-31 09:21:10|2778.6|2778.6|2779.15|2779.15|2779.15|2779.15|2778.6|2778.6|0
1630401680000|2021-08-31 09:21:20|2779.65|2779.65|2779.82|2779.82|2779.82|2779.82|2779.65|2779.65|0
1630401690000|2021-08-31 09:21:30|2779.83|2779.83|2779.78|2779.78|2779.84|2779.84|2779.78|2779.78|0
1630401710000|2021-08-31 09:21:50|2779.95|2779.95|2779.78|2779.78|2779.95|2779.95|2779.73|2779.73|0
1630401720000|2021-08-31 09:22:00|2779.77|2779.77|2780.06|2780.06|2780.1|2780.1|2779.77|2779.77|0
1630401730000|2021-08-31 09:22:10|2779.95|2779.95|2779.9|2779.9|2779.95|2779.95|2779.9|2779.9|0
1630401740000|2021-08-31 09:22:20|2779.58|2779.58|2779.54|2779.54|2779.58|2779.58|2779.54|2779.54|0
1630401750000|2021-08-31 09:22:30|2779.62|2779.62|2778.98|2778.98|2779.66|2779.66|2778.98|2778.98|0
1630401770000|2021-08-31 09:22:50|2778.89|2778.89|2778.95|2778.95|2778.95|2778.95|2778.89|2778.89|0
1630401780000|2021-08-31 09:23:00|2778.96|2778.96|2778.95|2778.95|2778.96|2778.96|2778.95|2778.95|0
1630401790000|2021-08-31 09:23:10|2778.79|2778.79|2779.07|2779.07|2779.07|2779.07|2778.79|2778.79|0
1630401810000|2021-08-31 09:23:30|2779.35|2779.35|2779.29|2779.29|2779.4|2779.4|2779.29|2779.29|0
1630401820000|2021-08-31 09:23:40|2779.42|2779.42|2779.14|2779.14|2779.42|2779.42|2779.14|2779.14|0
1630401840000|2021-08-31 09:24:00|2778.84|2778.84|2777.84|2777.84|2778.84|2778.84|2777.84|2777.84|0
1630401850000|2021-08-31 09:24:10|2777.82|2777.82|2777.73|2777.73|2777.82|2777.82|2777.73|2777.73|0
1630401860000|2021-08-31 09:24:20|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|0
1630401870000|2021-08-31 09:24:30|2777.58|2777.58|2777.8|2777.8|2777.8|2777.8|2777.58|2777.58|0
1630401880000|2021-08-31 09:24:40|2778.02|2778.02|2778.08|2778.08|2778.08|2778.08|2778.02|2778.02|0
1630401890000|2021-08-31 09:24:50|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|2777.97|0
1630401900000|2021-08-31 09:25:00|2778.14|2778.14|2778.33|2778.33|2778.39|2778.39|2778.14|2778.14|0
1630401910000|2021-08-31 09:25:10|2778.5|2778.5|2778.49|2778.49|2778.5|2778.5|2778.49|2778.49|0
1630401920000|2021-08-31 09:25:20|2778.46|2778.46|2778.46|2778.46|2778.51|2778.51|2778.46|2778.46|0
1630401930000|2021-08-31 09:25:30|2778.35|2778.35|2778.52|2778.52|2778.52|2778.52|2778.35|2778.35|0
1630401940000|2021-08-31 09:25:40|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|2778.69|0
1630401950000|2021-08-31 09:25:50|2778.51|2778.51|2778.58|2778.58|2778.58|2778.58|2778.51|2778.51|0
1630401960000|2021-08-31 09:26:00|2778.62|2778.62|2779.07|2779.07|2779.07|2779.07|2778.62|2778.62|0
1630401970000|2021-08-31 09:26:10|2779.18|2779.18|2779.35|2779.35|2779.35|2779.35|2779.18|2779.18|0
1630401990000|2021-08-31 09:26:30|2779.36|2779.36|2779.19|2779.19|2779.36|2779.36|2779.19|2779.19|0
1630402000000|2021-08-31 09:26:40|2779.31|2779.31|2779.69|2779.69|2779.69|2779.69|2779.31|2779.31|0
1630402010000|2021-08-31 09:26:50|2779.58|2779.58|2779.91|2779.91|2779.91|2779.91|2779.58|2779.58|0
1630402020000|2021-08-31 09:27:00|2780|2780|2779.96|2779.96|2780|2780|2779.96|2779.96|0
1630402040000|2021-08-31 09:27:20|2780|2780|2780.1|2780.1|2780.27|2780.27|2780|2780|0
1630402050000|2021-08-31 09:27:30|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|2780.12|0
1630402060000|2021-08-31 09:27:40|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|0
1630402070000|2021-08-31 09:27:50|2779.97|2779.97|2779.91|2779.91|2779.97|2779.97|2779.91|2779.91|0
1630402080000|2021-08-31 09:28:00|2780.02|2780.02|2779.19|2779.19|2780.08|2780.08|2779.19|2779.19|0
1630402090000|2021-08-31 09:28:10|2779.07|2779.07|2779.05|2779.05|2779.27|2779.27|2779.05|2779.05|0
1630402100000|2021-08-31 09:28:20|2778.97|2778.97|2778.93|2778.93|2778.97|2778.97|2778.93|2778.93|0
1630402110000|2021-08-31 09:28:30|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|0
1630402120000|2021-08-31 09:28:40|2778.73|2778.73|2778.79|2778.79|2778.79|2778.79|2778.43|2778.43|0
1630402130000|2021-08-31 09:28:50|2778.84|2778.84|2779.51|2779.51|2779.51|2779.51|2778.84|2778.84|0
1630402150000|2021-08-31 09:29:10|2779.5|2779.5|2779.16|2779.16|2779.5|2779.5|2779.16|2779.16|0
1630402160000|2021-08-31 09:29:20|2779.08|2779.08|2778.86|2778.86|2779.08|2779.08|2778.86|2778.86|0
1630402170000|2021-08-31 09:29:30|2778.68|2778.68|2778.98|2778.98|2779.03|2779.03|2778.68|2778.68|0
1630402180000|2021-08-31 09:29:40|2779.02|2779.02|2779.04|2779.04|2779.04|2779.04|2779.02|2779.02|0
1630402200000|2021-08-31 09:30:00|2779.1|2779.1|2778.9|2778.9|2779.11|2779.11|2778.9|2778.9|0
1630402210000|2021-08-31 09:30:10|2778.63|2778.63|2777.87|2777.87|2778.63|2778.63|2777.87|2777.87|0
1630402220000|2021-08-31 09:30:20|2778.2|2778.2|2778.04|2778.04|2778.2|2778.2|2778.04|2778.04|0
1630402230000|2021-08-31 09:30:30|2777.87|2777.87|2777.65|2777.65|2777.87|2777.87|2777.65|2777.65|0
1630402240000|2021-08-31 09:30:40|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|2777.54|0
1630402250000|2021-08-31 09:30:50|2777.65|2777.65|2777.97|2777.97|2777.97|2777.97|2777.65|2777.65|0
1630402260000|2021-08-31 09:31:00|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|0
1630402270000|2021-08-31 09:31:10|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|2778.25|0
1630402280000|2021-08-31 09:31:20|2778.41|2778.41|2778.58|2778.58|2778.58|2778.58|2778.41|2778.41|0
1630402290000|2021-08-31 09:31:30|2778.62|2778.62|2778.95|2778.95|2778.95|2778.95|2778.62|2778.62|0
1630402330000|2021-08-31 09:32:10|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1630402350000|2021-08-31 09:32:30|2779.17|2779.17|2777.94|2777.94|2779.17|2779.17|2777.94|2777.94|0
1630402360000|2021-08-31 09:32:40|2777.88|2777.88|2777.84|2777.84|2777.88|2777.88|2777.84|2777.84|0
1630402380000|2021-08-31 09:33:00|2777.67|2777.67|2777.53|2777.53|2777.67|2777.67|2777.48|2777.48|0
1630402400000|2021-08-31 09:33:20|2777.57|2777.57|2777.7|2777.7|2777.7|2777.7|2777.57|2777.57|0
1630402410000|2021-08-31 09:33:30|2777.75|2777.75|2777.84|2777.84|2777.84|2777.84|2777.75|2777.75|0
1630402420000|2021-08-31 09:33:40|2778|2778|2778.18|2778.18|2778.18|2778.18|2778|2778|0
1630402430000|2021-08-31 09:33:50|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|2778.34|0
1630402440000|2021-08-31 09:34:00|2778.4|2778.4|2778.67|2778.67|2778.67|2778.67|2778.34|2778.34|0
1630402460000|2021-08-31 09:34:20|2778.69|2778.69|2778.78|2778.78|2778.78|2778.78|2778.69|2778.69|0
1630402470000|2021-08-31 09:34:30|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1630402480000|2021-08-31 09:34:40|2779.01|2779.01|2779.17|2779.17|2779.17|2779.17|2779.01|2779.01|0
1630402490000|2021-08-31 09:34:50|2779.01|2779.01|2779.07|2779.07|2779.18|2779.18|2779.01|2779.01|0
1630402510000|2021-08-31 09:35:10|2779.12|2779.12|2779.17|2779.17|2779.17|2779.17|2779.12|2779.12|0
1630402520000|2021-08-31 09:35:20|2779.66|2779.66|2779.75|2779.75|2779.75|2779.75|2779.66|2779.66|0
1630402530000|2021-08-31 09:35:30|2779.81|2779.81|2780.15|2780.15|2780.15|2780.15|2779.81|2779.81|0
1630402540000|2021-08-31 09:35:40|2780.31|2780.31|2780.2|2780.2|2780.37|2780.37|2780.2|2780.2|0
1630402550000|2021-08-31 09:35:50|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|0
1630402560000|2021-08-31 09:36:00|2780.81|2780.81|2781.77|2781.77|2781.88|2781.88|2780.81|2780.81|0
1630402570000|2021-08-31 09:36:10|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|0
1630402600000|2021-08-31 09:36:40|2782.09|2782.09|2781.19|2781.19|2782.09|2782.09|2781.17|2781.17|0
1630402610000|2021-08-31 09:36:50|2781.85|2781.85|2781.69|2781.69|2781.85|2781.85|2781.69|2781.69|0
1630402620000|2021-08-31 09:37:00|2781.19|2781.19|2782|2782|2782|2782|2781.19|2781.19|0
1630402630000|2021-08-31 09:37:10|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1630402640000|2021-08-31 09:37:20|2782.41|2782.41|2782.58|2782.58|2782.58|2782.58|2782.41|2782.41|0
1630402650000|2021-08-31 09:37:30|2782.66|2782.66|2782.55|2782.55|2782.66|2782.66|2782.55|2782.55|0
1630402660000|2021-08-31 09:37:40|2782.27|2782.27|2782.12|2782.12|2782.32|2782.32|2782.12|2782.12|0
1630402670000|2021-08-31 09:37:50|2781.79|2781.79|2781.95|2781.95|2781.95|2781.95|2781.79|2781.79|0
1630402680000|2021-08-31 09:38:00|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1630402690000|2021-08-31 09:38:10|2781.23|2781.23|2781.19|2781.19|2781.27|2781.27|2781.18|2781.18|0
1630402700000|2021-08-31 09:38:20|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|2781.08|0
1630402720000|2021-08-31 09:38:40|2780.92|2780.92|2780.58|2780.58|2780.92|2780.92|2780.58|2780.58|0
1630402730000|2021-08-31 09:38:50|2780.74|2780.74|2780.96|2780.96|2780.96|2780.96|2780.74|2780.74|0
1630402740000|2021-08-31 09:39:00|2781.02|2781.02|2780.75|2780.75|2781.02|2781.02|2780.75|2780.75|0
1630402750000|2021-08-31 09:39:10|2780.97|2780.97|2780.91|2780.91|2781.02|2781.02|2780.91|2780.91|0
1630402760000|2021-08-31 09:39:20|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|0
1630402770000|2021-08-31 09:39:30|2780.63|2780.63|2780.42|2780.42|2780.63|2780.63|2780.42|2780.42|0
1630402780000|2021-08-31 09:39:40|2780.76|2780.76|2780.92|2780.92|2780.92|2780.92|2780.76|2780.76|0
1630402790000|2021-08-31 09:39:50|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1630402800000|2021-08-31 09:40:00|2780.88|2780.88|2781.46|2781.46|2781.46|2781.46|2780.87|2780.87|0
1630402810000|2021-08-31 09:40:10|2781.55|2781.55|2782.07|2782.07|2782.07|2782.07|2781.55|2781.55|0
1630402820000|2021-08-31 09:40:20|2782.05|2782.05|2782.08|2782.08|2782.08|2782.08|2782.02|2782.02|0
1630402860000|2021-08-31 09:41:00|2781.91|2781.91|2781.39|2781.39|2781.91|2781.91|2781.39|2781.39|0
1630402870000|2021-08-31 09:41:10|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|0
1630402880000|2021-08-31 09:41:20|2781.53|2781.53|2781.91|2781.91|2781.97|2781.97|2781.53|2781.53|0
1630402890000|2021-08-31 09:41:30|2781.86|2781.86|2781.55|2781.55|2781.86|2781.86|2781.55|2781.55|0
1630402900000|2021-08-31 09:41:40|2781.39|2781.39|2781.12|2781.12|2781.39|2781.39|2781.12|2781.12|0
1630402920000|2021-08-31 09:42:00|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|0
1630402940000|2021-08-31 09:42:20|2780.8|2780.8|2780.27|2780.27|2780.8|2780.8|2780.27|2780.27|0
1630402950000|2021-08-31 09:42:30|2779.73|2779.73|2779.62|2779.62|2779.73|2779.73|2779.62|2779.62|0
1630402960000|2021-08-31 09:42:40|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1630402970000|2021-08-31 09:42:50|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|0
1630402980000|2021-08-31 09:43:00|2779.39|2779.39|2779.39|2779.39|2779.39|2779.39|2779.06|2779.06|0
1630402990000|2021-08-31 09:43:10|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|2779.56|0
1630403000000|2021-08-31 09:43:20|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|0
1630403010000|2021-08-31 09:43:30|2779.84|2779.84|2780.46|2780.46|2780.46|2780.46|2779.84|2779.84|0
1630403020000|2021-08-31 09:43:40|2780.47|2780.47|2780.56|2780.56|2780.56|2780.56|2780.47|2780.47|0
1630403030000|2021-08-31 09:43:50|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1630403040000|2021-08-31 09:44:00|2780.61|2780.61|2780.66|2780.66|2780.66|2780.66|2780.61|2780.61|0
1630403050000|2021-08-31 09:44:10|2780.77|2780.77|2780.85|2780.85|2780.9|2780.9|2780.77|2780.77|0
1630403060000|2021-08-31 09:44:20|2781.18|2781.18|2781.24|2781.24|2781.24|2781.24|2781.18|2781.18|0
1630403070000|2021-08-31 09:44:30|2781.18|2781.18|2780.38|2780.38|2781.24|2781.24|2780.38|2780.38|0
1630403090000|2021-08-31 09:44:50|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|2780.27|0
1630403100000|2021-08-31 09:45:00|2780.33|2780.33|2780.44|2780.44|2780.44|2780.44|2780|2780|0
1630403120000|2021-08-31 09:45:20|2780.5|2780.5|2780.4|2780.4|2780.5|2780.5|2780.4|2780.4|0
1630403130000|2021-08-31 09:45:30|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1630403140000|2021-08-31 09:45:40|2780.14|2780.14|2780.12|2780.12|2780.14|2780.14|2780.12|2780.12|0
1630403150000|2021-08-31 09:45:50|2780.03|2780.03|2779.37|2779.37|2780.03|2780.03|2779.37|2779.37|0
1630403160000|2021-08-31 09:46:00|2779.15|2779.15|2778.63|2778.63|2779.15|2779.15|2778.63|2778.63|0
1630403170000|2021-08-31 09:46:10|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|0
1630403180000|2021-08-31 09:46:20|2778.59|2778.59|2778.65|2778.65|2778.65|2778.65|2778.59|2778.59|0
1630403190000|2021-08-31 09:46:30|2778.7|2778.7|2778.75|2778.75|2778.75|2778.75|2778.7|2778.7|0
1630403200000|2021-08-31 09:46:40|2778.63|2778.63|2778.29|2778.29|2778.63|2778.63|2778.29|2778.29|0
1630403210000|2021-08-31 09:46:50|2778.35|2778.35|2778.27|2778.27|2778.35|2778.35|2778.27|2778.27|0
1630403220000|2021-08-31 09:47:00|2778.21|2778.21|2777.83|2777.83|2778.21|2778.21|2777.83|2777.83|0
1630403230000|2021-08-31 09:47:10|2777.67|2777.67|2777.5|2777.5|2777.67|2777.67|2777.5|2777.5|0
1630403240000|2021-08-31 09:47:20|2777.33|2777.33|2777.16|2777.16|2777.33|2777.33|2777.16|2777.16|0
1630403260000|2021-08-31 09:47:40|2777.15|2777.15|2777.11|2777.11|2777.15|2777.15|2777.11|2777.11|0
1630403270000|2021-08-31 09:47:50|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|2776.61|0
1630403280000|2021-08-31 09:48:00|2776.6|2776.6|2777.16|2777.16|2777.16|2777.16|2776.55|2776.55|0
1630403290000|2021-08-31 09:48:10|2777.22|2777.22|2777.49|2777.49|2777.49|2777.49|2777.22|2777.22|0
1630403300000|2021-08-31 09:48:20|2777.54|2777.54|2777.91|2777.91|2777.91|2777.91|2777.54|2777.54|0
1630403310000|2021-08-31 09:48:30|2778|2778|2777.94|2777.94|2778|2778|2777.83|2777.83|0
1630403320000|2021-08-31 09:48:40|2778.05|2778.05|2778.15|2778.15|2778.15|2778.15|2778.05|2778.05|0
1630403330000|2021-08-31 09:48:50|2778.24|2778.24|2779|2779|2779|2779|2778.24|2778.24|0
1630403340000|2021-08-31 09:49:00|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|2778.94|0
1630403350000|2021-08-31 09:49:10|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1630403360000|2021-08-31 09:49:20|2779.14|2779.14|2779.52|2779.52|2779.58|2779.58|2779.08|2779.08|0
1630403370000|2021-08-31 09:49:30|2779.44|2779.44|2779.4|2779.4|2779.44|2779.44|2779.4|2779.4|0
1630403380000|2021-08-31 09:49:40|2779.95|2779.95|2779.73|2779.73|2779.95|2779.95|2779.73|2779.73|0
1630403390000|2021-08-31 09:49:50|2779.71|2779.71|2779.82|2779.82|2779.82|2779.82|2779.71|2779.71|0
1630403400000|2021-08-31 09:50:00|2779.9|2779.9|2780.07|2780.07|2780.07|2780.07|2779.9|2779.9|0
1630403410000|2021-08-31 09:50:10|2779.9|2779.9|2779.68|2779.68|2779.9|2779.9|2779.68|2779.68|0
1630403420000|2021-08-31 09:50:20|2779.51|2779.51|2779.54|2779.54|2779.54|2779.54|2779.38|2779.38|0
1630403430000|2021-08-31 09:50:30|2779.58|2779.58|2779.91|2779.91|2779.91|2779.91|2779.58|2779.58|0
1630403450000|2021-08-31 09:50:50|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|2779.93|0
1630403460000|2021-08-31 09:51:00|2779.94|2779.94|2780.28|2780.28|2780.28|2780.28|2779.94|2779.94|0
1630403470000|2021-08-31 09:51:10|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|2780.24|0
1630403480000|2021-08-31 09:51:20|2780.37|2780.37|2780.54|2780.54|2780.54|2780.54|2780.37|2780.37|0
1630403490000|2021-08-31 09:51:30|2780.87|2780.87|2780.86|2780.86|2780.87|2780.87|2780.86|2780.86|0
1630403500000|2021-08-31 09:51:40|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|0
1630403510000|2021-08-31 09:51:50|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1630403520000|2021-08-31 09:52:00|2780.87|2780.87|2780.95|2780.95|2780.95|2780.95|2780.54|2780.54|0
1630403530000|2021-08-31 09:52:10|2780.97|2780.97|2781.06|2781.06|2781.44|2781.44|2780.97|2780.97|0
1630403550000|2021-08-31 09:52:30|2780.95|2780.95|2780.89|2780.89|2780.95|2780.95|2780.89|2780.89|0
1630403560000|2021-08-31 09:52:40|2780.9|2780.9|2780.17|2780.17|2780.9|2780.9|2780.17|2780.17|0
1630403570000|2021-08-31 09:52:50|2779.95|2779.95|2779.91|2779.91|2779.95|2779.95|2779.91|2779.91|0
1630403580000|2021-08-31 09:53:00|2779.87|2779.87|2779.83|2779.83|2779.87|2779.87|2779.83|2779.83|0
1630403590000|2021-08-31 09:53:10|2779.66|2779.66|2779.38|2779.38|2779.66|2779.66|2779.38|2779.38|0
1630403600000|2021-08-31 09:53:20|2779.05|2779.05|2778.72|2778.72|2779.05|2779.05|2778.72|2778.72|0
1630403610000|2021-08-31 09:53:30|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|2778.83|0
1630403620000|2021-08-31 09:53:40|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1630403630000|2021-08-31 09:53:50|2778.68|2778.68|2778.63|2778.63|2778.68|2778.68|2778.63|2778.63|0
1630403640000|2021-08-31 09:54:00|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|2778.8|0
1630403650000|2021-08-31 09:54:10|2778.78|2778.78|2778.78|2778.78|2778.89|2778.89|2778.78|2778.78|0
1630403660000|2021-08-31 09:54:20|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|0
1630403680000|2021-08-31 09:54:40|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|2778.5|0
1630403690000|2021-08-31 09:54:50|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|0
1630403700000|2021-08-31 09:55:00|2778.39|2778.39|2778.18|2778.18|2778.39|2778.39|2778.18|2778.18|0
1630403710000|2021-08-31 09:55:10|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|2777.9|0
1630403720000|2021-08-31 09:55:20|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|2777.89|0
1630403730000|2021-08-31 09:55:30|2777.78|2777.78|2777.55|2777.55|2777.78|2777.78|2777.22|2777.22|0
1630403750000|2021-08-31 09:55:50|2777.44|2777.44|2777.42|2777.42|2777.61|2777.61|2777.42|2777.42|0
1630403760000|2021-08-31 09:56:00|2777.38|2777.38|2777.54|2777.54|2777.54|2777.54|2777.32|2777.32|0
1630403770000|2021-08-31 09:56:10|2777.37|2777.37|2777.15|2777.15|2777.49|2777.49|2777.15|2777.15|0
1630403780000|2021-08-31 09:56:20|2777.1|2777.1|2776.8|2776.8|2777.1|2777.1|2776.78|2776.78|0
1630403790000|2021-08-31 09:56:30|2776.97|2776.97|2777.52|2777.52|2777.52|2777.52|2776.97|2776.97|0
1630403800000|2021-08-31 09:56:40|2777.85|2777.85|2777.84|2777.84|2777.85|2777.85|2777.84|2777.84|0
1630403810000|2021-08-31 09:56:50|2777.89|2777.89|2777.44|2777.44|2777.91|2777.91|2777.44|2777.44|0
1630403820000|2021-08-31 09:57:00|2777.28|2777.28|2777.62|2777.62|2777.63|2777.63|2777.28|2777.28|0
1630403840000|2021-08-31 09:57:20|2777.73|2777.73|2777.77|2777.77|2777.77|2777.77|2777.69|2777.69|0
1630403850000|2021-08-31 09:57:30|2777.68|2777.68|2777.68|2777.68|2777.68|2777.68|2777.68|2777.68|0
1630403870000|2021-08-31 09:57:50|2777.52|2777.52|2777.68|2777.68|2777.68|2777.68|2777.52|2777.52|0
1630403880000|2021-08-31 09:58:00|2777.59|2777.59|2777.22|2777.22|2777.59|2777.59|2777.22|2777.22|0
1630403890000|2021-08-31 09:58:10|2777|2777|2776.63|2776.63|2777|2777|2776.63|2776.63|0
1630403900000|2021-08-31 09:58:20|2776.57|2776.57|2776.5|2776.5|2776.57|2776.57|2776.4|2776.4|0
1630403920000|2021-08-31 09:58:40|2776.44|2776.44|2776.27|2776.27|2776.44|2776.44|2776.27|2776.27|0
1630403930000|2021-08-31 09:58:50|2776.22|2776.22|2775.57|2775.57|2776.22|2776.22|2775.49|2775.49|0
1630403950000|2021-08-31 09:59:10|2775.58|2775.58|2775.02|2775.02|2775.58|2775.58|2775.02|2775.02|0
1630403960000|2021-08-31 09:59:20|2774.91|2774.91|2775.01|2775.01|2775.01|2775.01|2774.91|2774.91|0
1630403970000|2021-08-31 09:59:30|2774.84|2774.84|2774.87|2774.87|2774.87|2774.87|2774.81|2774.81|0
1630403980000|2021-08-31 09:59:40|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|2775.03|0
1630403990000|2021-08-31 09:59:50|2774.92|2774.92|2774.36|2774.36|2774.92|2774.92|2774.25|2774.25|0
1630404000000|2021-08-31 10:00:00|2774.34|2774.34|2774.88|2774.88|2774.88|2774.88|2774.34|2774.34|0
1630404010000|2021-08-31 10:00:10|2774.92|2774.92|2774.77|2774.77|2774.97|2774.97|2774.77|2774.77|0
1630404020000|2021-08-31 10:00:20|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|2774.88|0
1630404030000|2021-08-31 10:00:30|2775.04|2775.04|2775.21|2775.21|2775.21|2775.21|2775.04|2775.04|0
1630404060000|2021-08-31 10:01:00|2775.32|2775.32|2776.09|2776.09|2776.09|2776.09|2775.32|2775.32|0
1630404070000|2021-08-31 10:01:10|2776.15|2776.15|2776.37|2776.37|2776.37|2776.37|2776.15|2776.15|0
1630404080000|2021-08-31 10:01:20|2776.54|2776.54|2776.85|2776.85|2777.01|2777.01|2776.54|2776.54|0
1630404090000|2021-08-31 10:01:30|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|2776.84|0
1630404100000|2021-08-31 10:01:40|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|2777.34|0
1630404110000|2021-08-31 10:01:50|2777.4|2777.4|2777.28|2777.28|2777.4|2777.4|2777.28|2777.28|0
1630404120000|2021-08-31 10:02:00|2777.17|2777.17|2776.84|2776.84|2777.17|2777.17|2776.84|2776.84|0
1630404130000|2021-08-31 10:02:10|2776.78|2776.78|2775.84|2775.84|2776.78|2776.78|2775.84|2775.84|0
1630404140000|2021-08-31 10:02:20|2775.73|2775.73|2775.78|2775.78|2775.78|2775.78|2775.73|2775.73|0
1630404150000|2021-08-31 10:02:30|2775.73|2775.73|2775.75|2775.75|2775.75|2775.75|2775.73|2775.73|0
1630404160000|2021-08-31 10:02:40|2775.59|2775.59|2775.26|2775.26|2775.59|2775.59|2775.24|2775.24|0
1630404170000|2021-08-31 10:02:50|2775.42|2775.42|2775.02|2775.02|2775.42|2775.42|2775.02|2775.02|0
1630404180000|2021-08-31 10:03:00|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|2774.91|0
1630404190000|2021-08-31 10:03:10|2774.85|2774.85|2774.79|2774.79|2774.85|2774.85|2774.79|2774.79|0
1630404200000|2021-08-31 10:03:20|2775.02|2775.02|2775.66|2775.66|2775.66|2775.66|2774.97|2774.97|0
1630404210000|2021-08-31 10:03:30|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|2775.71|0
1630404220000|2021-08-31 10:03:40|2775.88|2775.88|2776.27|2776.27|2776.44|2776.44|2775.88|2775.88|0
1630404230000|2021-08-31 10:03:50|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|2776.1|0
1630404250000|2021-08-31 10:04:10|2776.02|2776.02|2775.93|2775.93|2776.02|2776.02|2775.93|2775.93|0
1630404260000|2021-08-31 10:04:20|2775.77|2775.77|2775.71|2775.71|2775.77|2775.77|2775.71|2775.71|0
1630404270000|2021-08-31 10:04:30|2775.88|2775.88|2776.21|2776.21|2776.21|2776.21|2775.88|2775.88|0
1630404280000|2021-08-31 10:04:40|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|2776.04|0
1630404290000|2021-08-31 10:04:50|2775.71|2775.71|2775.3|2775.3|2775.71|2775.71|2775.3|2775.3|0
1630404300000|2021-08-31 10:05:00|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|0
1630404310000|2021-08-31 10:05:10|2775.57|2775.57|2775.63|2775.63|2775.8|2775.8|2775.57|2775.57|0
1630404330000|2021-08-31 10:05:30|2775.74|2775.74|2776.03|2776.03|2776.03|2776.03|2775.74|2775.74|0
1630404340000|2021-08-31 10:05:40|2775.97|2775.97|2775.86|2775.86|2775.97|2775.97|2775.86|2775.86|0
1630404360000|2021-08-31 10:06:00|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|2775.74|0
1630404370000|2021-08-31 10:06:10|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|2775.63|0
1630404380000|2021-08-31 10:06:20|2775.58|2775.58|2774.43|2774.43|2775.58|2775.58|2774.43|2774.43|0
1630404390000|2021-08-31 10:06:30|2774.26|2774.26|2774.11|2774.11|2774.27|2774.27|2774|2774|0
1630404400000|2021-08-31 10:06:40|2774.17|2774.17|2774.28|2774.28|2774.28|2774.28|2774.17|2774.17|0
1630404410000|2021-08-31 10:06:50|2774.32|2774.32|2774.49|2774.49|2774.55|2774.55|2774.32|2774.32|0
1630404420000|2021-08-31 10:07:00|2774.55|2774.55|2774.61|2774.61|2774.61|2774.61|2774.55|2774.55|0
1630404430000|2021-08-31 10:07:10|2774.38|2774.38|2774.48|2774.48|2774.48|2774.48|2774.38|2774.38|0
1630404440000|2021-08-31 10:07:20|2774.59|2774.59|2774.42|2774.42|2774.59|2774.59|2774.42|2774.42|0
1630404450000|2021-08-31 10:07:30|2774.26|2774.26|2774.14|2774.14|2774.26|2774.26|2774.14|2774.14|0
1630404460000|2021-08-31 10:07:40|2773.98|2773.98|2773.98|2773.98|2773.98|2773.98|2773.89|2773.89|0
1630404470000|2021-08-31 10:07:50|2773.92|2773.92|2773.76|2773.76|2773.92|2773.92|2773.76|2773.76|0
1630404480000|2021-08-31 10:08:00|2773.81|2773.81|2773.87|2773.87|2773.87|2773.87|2773.81|2773.81|0
1630404490000|2021-08-31 10:08:10|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|2773.81|0
1630404500000|2021-08-31 10:08:20|2773.65|2773.65|2773.68|2773.68|2773.68|2773.68|2773.63|2773.63|0
1630404510000|2021-08-31 10:08:30|2773.66|2773.66|2773.55|2773.55|2773.66|2773.66|2773.55|2773.55|0
1630404520000|2021-08-31 10:08:40|2773.49|2773.49|2773.75|2773.75|2773.75|2773.75|2773.49|2773.49|0
1630404530000|2021-08-31 10:08:50|2773.87|2773.87|2774.51|2774.51|2774.51|2774.51|2773.87|2773.87|0
1630404540000|2021-08-31 10:09:00|2774.55|2774.55|2774.66|2774.66|2774.66|2774.66|2774.55|2774.55|0
1630404550000|2021-08-31 10:09:10|2774.99|2774.99|2775.24|2775.24|2775.24|2775.24|2774.99|2774.99|0
1630404560000|2021-08-31 10:09:20|2775.45|2775.45|2775.72|2775.72|2775.9|2775.9|2775.45|2775.45|0
1630404570000|2021-08-31 10:09:30|2775.75|2775.75|2776.25|2776.25|2776.25|2776.25|2775.69|2775.69|0
1630404580000|2021-08-31 10:09:40|2776.19|2776.19|2776.25|2776.25|2776.25|2776.25|2775.97|2775.97|0
1630404590000|2021-08-31 10:09:50|2776.3|2776.3|2776.16|2776.16|2776.3|2776.3|2776.14|2776.14|0
1630404600000|2021-08-31 10:10:00|2775.94|2775.94|2775.78|2775.78|2776.12|2776.12|2775.78|2775.78|0
1630404610000|2021-08-31 10:10:10|2775.84|2775.84|2775.73|2775.73|2775.84|2775.84|2775.73|2775.73|0
1630404620000|2021-08-31 10:10:20|2775.67|2775.67|2775.5|2775.5|2775.67|2775.67|2775.5|2775.5|0
1630404630000|2021-08-31 10:10:30|2775.33|2775.33|2775.21|2775.21|2775.33|2775.33|2775.16|2775.16|0
1630404640000|2021-08-31 10:10:40|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|2775.27|0
1630404650000|2021-08-31 10:10:50|2775.43|2775.43|2775.32|2775.32|2775.43|2775.43|2775.32|2775.32|0
1630404690000|2021-08-31 10:11:30|2775.28|2775.28|2775.12|2775.12|2775.28|2775.28|2775.12|2775.12|0
1630404700000|2021-08-31 10:11:40|2775.23|2775.23|2775.45|2775.45|2775.45|2775.45|2775.23|2775.23|0
1630404710000|2021-08-31 10:11:50|2775.57|2775.57|2775.65|2775.65|2775.65|2775.65|2775.57|2775.57|0
1630404720000|2021-08-31 10:12:00|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|2775.76|0
1630404730000|2021-08-31 10:12:10|2775.48|2775.48|2774.94|2774.94|2775.48|2775.48|2774.94|2774.94|0
1630404760000|2021-08-31 10:12:40|2775|2775|2774.83|2774.83|2775|2775|2774.83|2774.83|0
1630404770000|2021-08-31 10:12:50|2775|2775|2774.83|2774.83|2775|2775|2774.83|2774.83|0
1630404780000|2021-08-31 10:13:00|2774.94|2774.94|2775.24|2775.24|2775.24|2775.24|2774.94|2774.94|0
1630404810000|2021-08-31 10:13:30|2775.41|2775.41|2775.96|2775.96|2775.96|2775.96|2775.41|2775.41|0
1630404820000|2021-08-31 10:13:40|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|2775.85|0
1630404840000|2021-08-31 10:14:00|2775.63|2775.63|2775.29|2775.29|2775.63|2775.63|2775.29|2775.29|0
1630404850000|2021-08-31 10:14:10|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|2775.12|0
1630404860000|2021-08-31 10:14:20|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|2775.29|0
1630404870000|2021-08-31 10:14:30|2775.27|2775.27|2774.82|2774.82|2775.31|2775.31|2774.82|2774.82|0
1630404880000|2021-08-31 10:14:40|2774.74|2774.74|2774.78|2774.78|2774.8|2774.8|2774.74|2774.74|0
1630404890000|2021-08-31 10:14:50|2774.94|2774.94|2775.76|2775.76|2775.76|2775.76|2774.94|2774.94|0
1630404920000|2021-08-31 10:15:20|2775.92|2775.92|2776.37|2776.37|2776.37|2776.37|2775.92|2775.92|0
1630404930000|2021-08-31 10:15:30|2776.53|2776.53|2776.64|2776.64|2776.64|2776.64|2776.53|2776.53|0
1630404940000|2021-08-31 10:15:40|2776.7|2776.7|2776.64|2776.64|2776.7|2776.7|2776.64|2776.64|0
1630404960000|2021-08-31 10:16:00|2776.48|2776.48|2776.64|2776.64|2776.64|2776.64|2776.48|2776.48|0
1630404970000|2021-08-31 10:16:10|2776.47|2776.47|2776.53|2776.53|2776.58|2776.58|2776.47|2776.47|0
1630404980000|2021-08-31 10:16:20|2776.49|2776.49|2776.55|2776.55|2776.57|2776.57|2776.45|2776.45|0
1630405000000|2021-08-31 10:16:40|2776.39|2776.39|2775.95|2775.95|2776.39|2776.39|2775.95|2775.95|0
1630405010000|2021-08-31 10:16:50|2775.73|2775.73|2775.29|2775.29|2775.79|2775.79|2775.26|2775.26|0
1630405020000|2021-08-31 10:17:00|2775.25|2775.25|2774.76|2774.76|2775.25|2775.25|2774.76|2774.76|0
1630405030000|2021-08-31 10:17:10|2774.92|2774.92|2774.65|2774.65|2774.92|2774.92|2774.65|2774.65|0
1630405040000|2021-08-31 10:17:20|2774.81|2774.81|2775.65|2775.65|2775.81|2775.81|2774.81|2774.81|0
1630405050000|2021-08-31 10:17:30|2775.76|2775.76|2775.84|2775.84|2775.84|2775.84|2775.76|2775.76|0
1630405080000|2021-08-31 10:18:00|2775.73|2775.73|2775.76|2775.76|2775.76|2775.76|2775.67|2775.67|0
1630405100000|2021-08-31 10:18:20|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|0
1630405110000|2021-08-31 10:18:30|2775.69|2775.69|2776.41|2776.41|2776.41|2776.41|2775.69|2775.69|0
1630405120000|2021-08-31 10:18:40|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|2776.74|0
1630405130000|2021-08-31 10:18:50|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|0
1630405140000|2021-08-31 10:19:00|2776.62|2776.62|2776.85|2776.85|2776.91|2776.91|2776.62|2776.62|0
1630405150000|2021-08-31 10:19:10|2776.83|2776.83|2776.66|2776.66|2776.83|2776.83|2776.66|2776.66|0
1630405160000|2021-08-31 10:19:20|2776.83|2776.83|2777.02|2777.02|2777.02|2777.02|2776.83|2776.83|0
1630405170000|2021-08-31 10:19:30|2777.06|2777.06|2777.12|2777.12|2777.12|2777.12|2777.06|2777.06|0
1630405180000|2021-08-31 10:19:40|2777.14|2777.14|2777.49|2777.49|2777.49|2777.49|2777.14|2777.14|0
1630405190000|2021-08-31 10:19:50|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1630405200000|2021-08-31 10:20:00|2777.49|2777.49|2777.37|2777.37|2777.6|2777.6|2777.37|2777.37|0
1630405210000|2021-08-31 10:20:10|2777.35|2777.35|2777.39|2777.39|2777.39|2777.39|2777.35|2777.35|0
1630405230000|2021-08-31 10:20:30|2777.37|2777.37|2777.72|2777.72|2777.78|2777.78|2777.37|2777.37|0
1630405240000|2021-08-31 10:20:40|2777.56|2777.56|2777.33|2777.33|2777.56|2777.56|2777.33|2777.33|0
1630405250000|2021-08-31 10:20:50|2777.16|2777.16|2777.11|2777.11|2777.16|2777.16|2777.11|2777.11|0
1630405270000|2021-08-31 10:21:10|2776.61|2776.61|2776.54|2776.54|2776.61|2776.61|2776.54|2776.54|0
1630405280000|2021-08-31 10:21:20|2776.88|2776.88|2776.54|2776.54|2776.88|2776.88|2776.54|2776.54|0
1630405290000|2021-08-31 10:21:30|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|0
1630405300000|2021-08-31 10:21:40|2776.71|2776.71|2776.71|2776.71|2776.71|2776.71|2776.71|2776.71|0
1630405310000|2021-08-31 10:21:50|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|0
1630405320000|2021-08-31 10:22:00|2776.71|2776.71|2776.92|2776.92|2776.92|2776.92|2776.71|2776.71|0
1630405330000|2021-08-31 10:22:10|2777.03|2777.03|2777.25|2777.25|2777.25|2777.25|2777.03|2777.03|0
1630405350000|2021-08-31 10:22:30|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|0
1630405360000|2021-08-31 10:22:40|2777.43|2777.43|2777.43|2777.43|2777.44|2777.44|2777.43|2777.43|0
1630405370000|2021-08-31 10:22:50|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|2777.38|0
1630405380000|2021-08-31 10:23:00|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|2777.21|0
1630405400000|2021-08-31 10:23:20|2777.29|2777.29|2777.28|2777.28|2777.29|2777.29|2777.28|2777.28|0
1630405420000|2021-08-31 10:23:40|2777.12|2777.12|2776.79|2776.79|2777.12|2777.12|2776.79|2776.79|0
1630405440000|2021-08-31 10:24:00|2776.8|2776.8|2776.42|2776.42|2776.8|2776.8|2776.42|2776.42|0
1630405450000|2021-08-31 10:24:10|2776.48|2776.48|2776.78|2776.78|2776.78|2776.78|2776.48|2776.48|0
1630405460000|2021-08-31 10:24:20|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|2776.62|0
1630405490000|2021-08-31 10:24:50|2776.84|2776.84|2776.62|2776.62|2776.96|2776.96|2776.62|2776.62|0
1630405500000|2021-08-31 10:25:00|2776.6|2776.6|2776.47|2776.47|2776.6|2776.6|2776.47|2776.47|0
1630405510000|2021-08-31 10:25:10|2776.36|2776.36|2775.53|2775.53|2776.36|2776.36|2775.53|2775.53|0
1630405520000|2021-08-31 10:25:20|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|2775.7|0
1630405530000|2021-08-31 10:25:30|2775.58|2775.58|2775.69|2775.69|2775.69|2775.69|2775.53|2775.53|0
1630405540000|2021-08-31 10:25:40|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|2775.61|0
1630405550000|2021-08-31 10:25:50|2775.5|2775.5|2774.76|2774.76|2775.5|2775.5|2774.76|2774.76|0
1630405560000|2021-08-31 10:26:00|2774.85|2774.85|2775.41|2775.41|2775.49|2775.49|2774.85|2774.85|0
1630405570000|2021-08-31 10:26:10|2775.19|2775.19|2775.03|2775.03|2775.19|2775.19|2775.03|2775.03|0
1630405580000|2021-08-31 10:26:20|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|0
1630405590000|2021-08-31 10:26:30|2775|2775|2775.11|2775.11|2775.11|2775.11|2775|2775|0
1630405600000|2021-08-31 10:26:40|2775.34|2775.34|2775.71|2775.71|2775.71|2775.71|2775.34|2775.34|0
1630405610000|2021-08-31 10:26:50|2775.94|2775.94|2775.99|2775.99|2775.99|2775.99|2775.94|2775.94|0
1630405620000|2021-08-31 10:27:00|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|2776.27|0
1630405630000|2021-08-31 10:27:10|2776.21|2776.21|2776.16|2776.16|2776.21|2776.21|2776.16|2776.16|0
1630405640000|2021-08-31 10:27:20|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|2776.21|0
1630405650000|2021-08-31 10:27:30|2776.06|2776.06|2775.9|2775.9|2776.06|2776.06|2775.9|2775.9|0
1630405680000|2021-08-31 10:28:00|2775.79|2775.79|2774.77|2774.77|2775.79|2775.79|2774.77|2774.77|0
1630405690000|2021-08-31 10:28:10|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|0
1630405710000|2021-08-31 10:28:30|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|0
1630405720000|2021-08-31 10:28:40|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|2774.51|0
1630405730000|2021-08-31 10:28:50|2774.34|2774.34|2774.14|2774.14|2774.34|2774.34|2774.14|2774.14|0
1630405750000|2021-08-31 10:29:10|2773.79|2773.79|2774.17|2774.17|2774.17|2774.17|2773.58|2773.58|0
1630405770000|2021-08-31 10:29:30|2774.23|2774.23|2774.23|2774.23|2774.28|2774.28|2774.23|2774.23|0
1630405790000|2021-08-31 10:29:50|2774.11|2774.11|2774.11|2774.11|2774.11|2774.11|2774.11|2774.11|0
1630405800000|2021-08-31 10:30:00|2773.78|2773.78|2772.89|2772.89|2773.78|2773.78|2772.89|2772.89|0
1630405810000|2021-08-31 10:30:10|2773.05|2773.05|2773.22|2773.22|2773.22|2773.22|2773.05|2773.05|0
1630405820000|2021-08-31 10:30:20|2773.31|2773.31|2773.31|2773.31|2773.31|2773.31|2773.31|2773.31|0
1630405830000|2021-08-31 10:30:30|2773.35|2773.35|2774.1|2774.1|2774.1|2774.1|2773.35|2773.35|0
1630405840000|2021-08-31 10:30:40|2774.27|2774.27|2774.1|2774.1|2774.27|2774.27|2774.1|2774.1|0
1630405850000|2021-08-31 10:30:50|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|2774.27|0
1630405860000|2021-08-31 10:31:00|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|0
1630405880000|2021-08-31 10:31:20|2774.12|2774.12|2774.23|2774.23|2774.23|2774.23|2774.12|2774.12|0
1630405890000|2021-08-31 10:31:30|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|0
1630405910000|2021-08-31 10:31:50|2773.84|2773.84|2773.68|2773.68|2773.84|2773.84|2773.68|2773.68|0
1630405920000|2021-08-31 10:32:00|2773.4|2773.4|2773.17|2773.17|2773.4|2773.4|2773.17|2773.17|0
1630405930000|2021-08-31 10:32:10|2773.28|2773.28|2773.32|2773.32|2773.43|2773.43|2773.26|2773.26|0
1630405940000|2021-08-31 10:32:20|2773.26|2773.26|2773.26|2773.26|2773.44|2773.44|2773.21|2773.21|0
1630405950000|2021-08-31 10:32:30|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|2773.21|0
1630405970000|2021-08-31 10:32:50|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|2773.26|0
1630405980000|2021-08-31 10:33:00|2773.1|2773.1|2772.98|2772.98|2773.1|2773.1|2772.98|2772.98|0
1630405990000|2021-08-31 10:33:10|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1630406010000|2021-08-31 10:33:30|2773.12|2773.12|2772.84|2772.84|2773.12|2773.12|2772.45|2772.45|0
1630406020000|2021-08-31 10:33:40|2772.86|2772.86|2773.2|2773.2|2773.2|2773.2|2772.86|2772.86|0
1630406030000|2021-08-31 10:33:50|2773.22|2773.22|2773.28|2773.28|2773.28|2773.28|2773.22|2773.22|0
1630406040000|2021-08-31 10:34:00|2773.34|2773.34|2772.65|2772.65|2773.34|2773.34|2772.65|2772.65|0
1630406050000|2021-08-31 10:34:10|2772.48|2772.48|2772.81|2772.81|2772.81|2772.81|2772.48|2772.48|0
1630406060000|2021-08-31 10:34:20|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|0
1630406070000|2021-08-31 10:34:30|2772.96|2772.96|2772.96|2772.96|2772.96|2772.96|2772.96|2772.96|0
1630406080000|2021-08-31 10:34:40|2772.79|2772.79|2773.08|2773.08|2773.08|2773.08|2772.63|2772.63|0
1630406090000|2021-08-31 10:34:50|2772.86|2772.86|2772.82|2772.82|2772.86|2772.86|2772.82|2772.82|0
1630406110000|2021-08-31 10:35:10|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|0
1630406120000|2021-08-31 10:35:20|2773.04|2773.04|2772.89|2772.89|2773.04|2773.04|2772.89|2772.89|0
1630406130000|2021-08-31 10:35:30|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|2772.97|0
1630406140000|2021-08-31 10:35:40|2772.81|2772.81|2772.64|2772.64|2772.81|2772.81|2772.64|2772.64|0
1630406150000|2021-08-31 10:35:50|2772.59|2772.59|2772.59|2772.59|2772.59|2772.59|2772.59|2772.59|0
1630406160000|2021-08-31 10:36:00|2772.75|2772.75|2773.12|2773.12|2773.12|2773.12|2772.57|2772.57|0
1630406170000|2021-08-31 10:36:10|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1630406190000|2021-08-31 10:36:30|2773.12|2773.12|2773.64|2773.64|2773.64|2773.64|2773.12|2773.12|0
1630406200000|2021-08-31 10:36:40|2773.97|2773.97|2774.33|2774.33|2774.33|2774.33|2773.97|2773.97|0
1630406210000|2021-08-31 10:36:50|2774.11|2774.11|2774.03|2774.03|2774.17|2774.17|2773.94|2773.94|0
1630406220000|2021-08-31 10:37:00|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|2773.8|0
1630406230000|2021-08-31 10:37:10|2773.64|2773.64|2773.58|2773.58|2773.64|2773.64|2773.58|2773.58|0
1630406240000|2021-08-31 10:37:20|2773.41|2773.41|2773.08|2773.08|2773.41|2773.41|2773.08|2773.08|0
1630406250000|2021-08-31 10:37:30|2773.03|2773.03|2771.09|2771.09|2773.03|2773.03|2771.09|2771.09|0
1630406260000|2021-08-31 10:37:40|2770.86|2770.86|2770.23|2770.23|2770.86|2770.86|2770.23|2770.23|0
1630406270000|2021-08-31 10:37:50|2770.01|2770.01|2769.99|2769.99|2770.07|2770.07|2769.99|2769.99|0
1630406280000|2021-08-31 10:38:00|2769.88|2769.88|2768.94|2768.94|2769.88|2769.88|2768.94|2768.94|0
1630406290000|2021-08-31 10:38:10|2768.92|2768.92|2769.09|2769.09|2769.09|2769.09|2768.92|2768.92|0
1630406300000|2021-08-31 10:38:20|2769.05|2769.05|2769.27|2769.27|2769.27|2769.27|2768.88|2768.88|0
1630406310000|2021-08-31 10:38:30|2769.6|2769.6|2769.69|2769.69|2769.69|2769.69|2769.39|2769.39|0
1630406320000|2021-08-31 10:38:40|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|0
1630406330000|2021-08-31 10:38:50|2769.74|2769.74|2769.69|2769.69|2769.74|2769.74|2769.69|2769.69|0
1630406340000|2021-08-31 10:39:00|2769.65|2769.65|2769.4|2769.4|2769.65|2769.65|2769.4|2769.4|0
1630406350000|2021-08-31 10:39:10|2769.29|2769.29|2769.17|2769.17|2769.45|2769.45|2769.12|2769.12|0
1630406360000|2021-08-31 10:39:20|2769|2769|2769.85|2769.85|2769.85|2769.85|2768.97|2768.97|0
1630406370000|2021-08-31 10:39:30|2769.69|2769.69|2769.88|2769.88|2769.88|2769.88|2769.69|2769.69|0
1630406380000|2021-08-31 10:39:40|2769.9|2769.9|2770.49|2770.49|2770.58|2770.58|2769.9|2769.9|0
1630406390000|2021-08-31 10:39:50|2770.32|2770.32|2770.24|2770.24|2770.32|2770.32|2770.24|2770.24|0
1630406400000|2021-08-31 10:40:00|2769.74|2769.74|2769.76|2769.76|2770.07|2770.07|2769.74|2769.74|0
1630406410000|2021-08-31 10:40:10|2769.71|2769.71|2769.45|2769.45|2769.77|2769.77|2769.45|2769.45|0
1630406420000|2021-08-31 10:40:20|2769.62|2769.62|2769.64|2769.64|2769.64|2769.64|2769.62|2769.62|0
1630406430000|2021-08-31 10:40:30|2769.48|2769.48|2769.59|2769.59|2769.59|2769.59|2769.48|2769.48|0
1630406440000|2021-08-31 10:40:40|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1630406450000|2021-08-31 10:40:50|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|0
1630406460000|2021-08-31 10:41:00|2769.79|2769.79|2770.48|2770.48|2770.48|2770.48|2769.79|2769.79|0
1630406470000|2021-08-31 10:41:10|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|2770.42|0
1630406480000|2021-08-31 10:41:20|2770.59|2770.59|2770.67|2770.67|2770.67|2770.67|2770.59|2770.59|0
1630406490000|2021-08-31 10:41:30|2770.63|2770.63|2770.69|2770.69|2770.69|2770.69|2770.63|2770.63|0
1630406500000|2021-08-31 10:41:40|2770.67|2770.67|2771.32|2771.32|2771.32|2771.32|2770.67|2770.67|0
1630406510000|2021-08-31 10:41:50|2771.16|2771.16|2770.99|2770.99|2771.16|2771.16|2770.99|2770.99|0
1630406520000|2021-08-31 10:42:00|2770.95|2770.95|2770.48|2770.48|2770.95|2770.95|2770.48|2770.48|0
1630406530000|2021-08-31 10:42:10|2770.31|2770.31|2769.96|2769.96|2770.31|2770.31|2769.96|2769.96|0
1630406540000|2021-08-31 10:42:20|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|0
1630406560000|2021-08-31 10:42:40|2769.79|2769.79|2769.1|2769.1|2769.79|2769.79|2769.1|2769.1|0
1630406570000|2021-08-31 10:42:50|2769.05|2769.05|2768.97|2768.97|2769.05|2769.05|2768.97|2768.97|0
1630406590000|2021-08-31 10:43:10|2768.57|2768.57|2767.93|2767.93|2768.57|2768.57|2767.93|2767.93|0
1630406600000|2021-08-31 10:43:20|2767.6|2767.6|2767.65|2767.65|2767.65|2767.65|2767.6|2767.6|0
1630406610000|2021-08-31 10:43:30|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|0
1630406620000|2021-08-31 10:43:40|2767.34|2767.34|2767.23|2767.23|2767.34|2767.34|2767.23|2767.23|0
1630406640000|2021-08-31 10:44:00|2766.9|2766.9|2766.81|2766.81|2766.9|2766.9|2766.81|2766.81|0
1630406660000|2021-08-31 10:44:20|2766.98|2766.98|2767.09|2767.09|2767.13|2767.13|2766.98|2766.98|0
1630406680000|2021-08-31 10:44:40|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|0
1630406690000|2021-08-31 10:44:50|2767.11|2767.11|2767.7|2767.7|2767.7|2767.7|2767.11|2767.11|0
1630406700000|2021-08-31 10:45:00|2767.87|2767.87|2768.54|2768.54|2768.54|2768.54|2767.87|2767.87|0
1630406740000|2021-08-31 10:45:40|2768.53|2768.53|2769.61|2769.61|2769.69|2769.69|2768.53|2768.53|0
1630406750000|2021-08-31 10:45:50|2768.97|2768.97|2769.51|2769.51|2769.55|2769.55|2768.55|2768.55|0
1630406760000|2021-08-31 10:46:00|2769.18|2769.18|2768.49|2768.49|2769.18|2769.18|2767.21|2767.21|0
1630406770000|2021-08-31 10:46:10|2768.53|2768.53|2767.89|2767.89|2768.53|2768.53|2767.43|2767.43|0
1630406780000|2021-08-31 10:46:20|2767.51|2767.51|2769.63|2769.63|2769.63|2769.63|2767.29|2767.29|0
1630406790000|2021-08-31 10:46:30|2769.79|2769.79|2768.87|2768.87|2769.88|2769.88|2768.52|2768.52|0
1630406800000|2021-08-31 10:46:40|2769.2|2769.2|2769.56|2769.56|2769.56|2769.56|2768.11|2768.11|0
1630406810000|2021-08-31 10:46:50|2769.85|2769.85|2770.79|2770.79|2770.79|2770.79|2769.85|2769.85|0
1630406820000|2021-08-31 10:47:00|2770.81|2770.81|2770.09|2770.09|2770.81|2770.81|2769.81|2769.81|0
1630406830000|2021-08-31 10:47:10|2770.43|2770.43|2770.6|2770.6|2770.6|2770.6|2770.43|2770.43|0
1630406840000|2021-08-31 10:47:20|2770.61|2770.61|2769.61|2769.61|2770.62|2770.62|2769.61|2769.61|0
1630406850000|2021-08-31 10:47:30|2769.63|2769.63|2769.45|2769.45|2769.63|2769.63|2769.45|2769.45|0
1630406860000|2021-08-31 10:47:40|2769.93|2769.93|2771.18|2771.18|2771.18|2771.18|2769.93|2769.93|0
1630406870000|2021-08-31 10:47:50|2771.21|2771.21|2771.19|2771.19|2771.23|2771.23|2771.19|2771.19|0
1630406880000|2021-08-31 10:48:00|2771.02|2771.02|2770.61|2770.61|2771.02|2771.02|2770.61|2770.61|0
1630406890000|2021-08-31 10:48:10|2770.51|2770.51|2769.76|2769.76|2770.51|2770.51|2769.76|2769.76|0
1630406900000|2021-08-31 10:48:20|2769.37|2769.37|2768.96|2768.96|2769.37|2769.37|2768.96|2768.96|0
1630406910000|2021-08-31 10:48:30|2768.9|2768.9|2767.62|2767.62|2768.9|2768.9|2767.62|2767.62|0
1630406920000|2021-08-31 10:48:40|2767.61|2767.61|2768.5|2768.5|2768.5|2768.5|2767.61|2767.61|0
1630406930000|2021-08-31 10:48:50|2768.44|2768.44|2768.61|2768.61|2768.61|2768.61|2768.44|2768.44|0
1630406940000|2021-08-31 10:49:00|2768.67|2768.67|2768.1|2768.1|2768.67|2768.67|2768.1|2768.1|0
1630406950000|2021-08-31 10:49:10|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|0
1630406960000|2021-08-31 10:49:20|2767.93|2767.93|2768.38|2768.38|2768.38|2768.38|2767.93|2767.93|0
1630406970000|2021-08-31 10:49:30|2768.74|2768.74|2768.88|2768.88|2768.88|2768.88|2768.74|2768.74|0
1630406980000|2021-08-31 10:49:40|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|2769.38|0
1630406990000|2021-08-31 10:49:50|2769.21|2769.21|2769.16|2769.16|2769.38|2769.38|2769.05|2769.05|0
1630407000000|2021-08-31 10:50:00|2769.24|2769.24|2769.25|2769.25|2769.25|2769.25|2769.24|2769.24|0
1630407020000|2021-08-31 10:50:20|2769.14|2769.14|2768.65|2768.65|2769.14|2769.14|2768.32|2768.32|0
1630407030000|2021-08-31 10:50:30|2768.76|2768.76|2768.8|2768.8|2768.8|2768.8|2768.76|2768.76|0
1630407040000|2021-08-31 10:50:40|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1630407050000|2021-08-31 10:50:50|2768.8|2768.8|2768.82|2768.82|2768.88|2768.88|2768.8|2768.8|0
1630407070000|2021-08-31 10:51:10|2768.46|2768.46|2768.59|2768.59|2768.63|2768.63|2768.46|2768.46|0
1630407080000|2021-08-31 10:51:20|2768.47|2768.47|2768.27|2768.27|2768.47|2768.47|2768.27|2768.27|0
1630407090000|2021-08-31 10:51:30|2767.78|2767.78|2767.61|2767.61|2767.78|2767.78|2767.61|2767.61|0
1630407100000|2021-08-31 10:51:40|2766.93|2766.93|2766.51|2766.51|2766.93|2766.93|2766.51|2766.51|0
1630407110000|2021-08-31 10:51:50|2766.18|2766.18|2766.01|2766.01|2766.23|2766.23|2765.51|2765.51|0
1630407120000|2021-08-31 10:52:00|2765.9|2765.9|2765.59|2765.59|2765.9|2765.9|2765.59|2765.59|0
1630407130000|2021-08-31 10:52:10|2765.54|2765.54|2765.28|2765.28|2765.56|2765.56|2765.28|2765.28|0
1630407140000|2021-08-31 10:52:20|2764.7|2764.7|2764.52|2764.52|2764.7|2764.7|2764.52|2764.52|0
1630407150000|2021-08-31 10:52:30|2764.6|2764.6|2764.94|2764.94|2764.94|2764.94|2764.6|2764.6|0
1630407160000|2021-08-31 10:52:40|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|2765.12|0
1630407170000|2021-08-31 10:52:50|2765.34|2765.34|2765.23|2765.23|2765.34|2765.34|2765.23|2765.23|0
1630407180000|2021-08-31 10:53:00|2765.4|2765.4|2766.3|2766.3|2766.3|2766.3|2765.4|2765.4|0
1630407190000|2021-08-31 10:53:10|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1630407200000|2021-08-31 10:53:20|2766.9|2766.9|2767.39|2767.39|2767.39|2767.39|2766.9|2766.9|0
1630407210000|2021-08-31 10:53:30|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|0
1630407220000|2021-08-31 10:53:40|2767.07|2767.07|2767.13|2767.13|2767.13|2767.13|2766.85|2766.85|0
1630407230000|2021-08-31 10:53:50|2767.46|2767.46|2767.94|2767.94|2767.94|2767.94|2767.46|2767.46|0
1630407240000|2021-08-31 10:54:00|2767.98|2767.98|2768.04|2768.04|2768.04|2768.04|2767.98|2767.98|0
1630407250000|2021-08-31 10:54:10|2768.09|2768.09|2768.46|2768.46|2768.46|2768.46|2768.09|2768.09|0
1630407260000|2021-08-31 10:54:20|2768.58|2768.58|2768.83|2768.83|2768.83|2768.83|2768.58|2768.58|0
1630407270000|2021-08-31 10:54:30|2768.94|2768.94|2769.74|2769.74|2769.74|2769.74|2768.94|2768.94|0
1630407280000|2021-08-31 10:54:40|2769.57|2769.57|2769.97|2769.97|2769.97|2769.97|2769.41|2769.41|0
1630407290000|2021-08-31 10:54:50|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|0
1630407300000|2021-08-31 10:55:00|2770.09|2770.09|2768.83|2768.83|2770.2|2770.2|2768.5|2768.5|0
1630407310000|2021-08-31 10:55:10|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|2768.5|0
1630407320000|2021-08-31 10:55:20|2768.41|2768.41|2768.12|2768.12|2768.41|2768.41|2768.12|2768.12|0
1630407330000|2021-08-31 10:55:30|2768.29|2768.29|2768.96|2768.96|2768.96|2768.96|2768.29|2768.29|0
1630407340000|2021-08-31 10:55:40|2769.13|2769.13|2769.24|2769.24|2769.24|2769.24|2769.13|2769.13|0
1630407360000|2021-08-31 10:56:00|2769.41|2769.41|2769.4|2769.4|2769.41|2769.41|2769.35|2769.35|0
1630407370000|2021-08-31 10:56:10|2770.06|2770.06|2770.68|2770.68|2770.84|2770.84|2770.06|2770.06|0
1630407380000|2021-08-31 10:56:20|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|0
1630407390000|2021-08-31 10:56:30|2770.4|2770.4|2770.23|2770.23|2770.4|2770.4|2770.23|2770.23|0
1630407400000|2021-08-31 10:56:40|2770.34|2770.34|2770.62|2770.62|2770.62|2770.62|2770.34|2770.34|0
1630407410000|2021-08-31 10:56:50|2770.51|2770.51|2770.28|2770.28|2770.51|2770.51|2770.28|2770.28|0
1630407420000|2021-08-31 10:57:00|2770.19|2770.19|2769.45|2769.45|2770.24|2770.24|2769.42|2769.42|0
1630407440000|2021-08-31 10:57:20|2769.28|2769.28|2769.3|2769.3|2769.45|2769.45|2769.28|2769.28|0
1630407450000|2021-08-31 10:57:30|2769.13|2769.13|2768.85|2768.85|2769.13|2769.13|2768.85|2768.85|0
1630407460000|2021-08-31 10:57:40|2768.96|2768.96|2769.13|2769.13|2769.13|2769.13|2768.96|2768.96|0
1630407470000|2021-08-31 10:57:50|2768.96|2768.96|2769.33|2769.33|2769.33|2769.33|2768.79|2768.79|0
1630407480000|2021-08-31 10:58:00|2769.66|2769.66|2769.72|2769.72|2769.72|2769.72|2769.66|2769.66|0
1630407490000|2021-08-31 10:58:10|2769.89|2769.89|2769.04|2769.04|2769.89|2769.89|2769.04|2769.04|0
1630407510000|2021-08-31 10:58:30|2769|2769|2768.5|2768.5|2769|2769|2768.5|2768.5|0
1630407520000|2021-08-31 10:58:40|2768.27|2768.27|2768.33|2768.33|2768.33|2768.33|2768.27|2768.27|0
1630407530000|2021-08-31 10:58:50|2768|2768|2768.34|2768.34|2768.34|2768.34|2768|2768|0
1630407540000|2021-08-31 10:59:00|2768.23|2768.23|2768.39|2768.39|2768.39|2768.39|2768.17|2768.17|0
1630407550000|2021-08-31 10:59:10|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.11|2768.11|0
1630407560000|2021-08-31 10:59:20|2768.19|2768.19|2769.51|2769.51|2769.68|2769.68|2768.15|2768.15|0
1630407570000|2021-08-31 10:59:30|2769.45|2769.45|2769.5|2769.5|2769.5|2769.5|2769.45|2769.45|0
1630407580000|2021-08-31 10:59:40|2769.56|2769.56|2769.49|2769.49|2769.56|2769.56|2769.49|2769.49|0
1630407590000|2021-08-31 10:59:50|2769.57|2769.57|2769.95|2769.95|2769.95|2769.95|2769.57|2769.57|0
1630407600000|2021-08-31 11:00:00|2769.9|2769.9|2769.24|2769.24|2769.9|2769.9|2769.24|2769.24|0
1630407610000|2021-08-31 11:00:10|2768.96|2768.96|2769.29|2769.29|2769.29|2769.29|2768.96|2768.96|0
1630407620000|2021-08-31 11:00:20|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1630407630000|2021-08-31 11:00:30|2768.63|2768.63|2768.38|2768.38|2768.63|2768.63|2768.38|2768.38|0
1630407650000|2021-08-31 11:00:50|2768.04|2768.04|2767.49|2767.49|2768.04|2768.04|2767.49|2767.49|0
1630407660000|2021-08-31 11:01:00|2767.6|2767.6|2767.48|2767.48|2767.6|2767.6|2767.48|2767.48|0
1630407670000|2021-08-31 11:01:10|2767.37|2767.37|2767.57|2767.57|2767.59|2767.59|2766.77|2766.77|0
1630407680000|2021-08-31 11:01:20|2767.73|2767.73|2767.9|2767.9|2767.9|2767.9|2767.73|2767.73|0
1630407690000|2021-08-31 11:01:30|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1630407700000|2021-08-31 11:01:40|2767.18|2767.18|2767.01|2767.01|2767.18|2767.18|2767.01|2767.01|0
1630407710000|2021-08-31 11:01:50|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1630407720000|2021-08-31 11:02:00|2766.88|2766.88|2766.44|2766.44|2766.88|2766.88|2766.44|2766.44|0
1630407730000|2021-08-31 11:02:10|2766.61|2766.61|2766.69|2766.69|2766.69|2766.69|2766.61|2766.61|0
1630407740000|2021-08-31 11:02:20|2766.91|2766.91|2767.87|2767.87|2767.87|2767.87|2766.91|2766.91|0
1630407750000|2021-08-31 11:02:30|2767.76|2767.76|2767.59|2767.59|2767.76|2767.76|2767.59|2767.59|0
1630407760000|2021-08-31 11:02:40|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1630407770000|2021-08-31 11:02:50|2767.96|2767.96|2767.79|2767.79|2767.96|2767.96|2767.79|2767.79|0
1630407780000|2021-08-31 11:03:00|2767.68|2767.68|2767.22|2767.22|2767.68|2767.68|2767.22|2767.22|0
1630407800000|2021-08-31 11:03:20|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630407810000|2021-08-31 11:03:30|2767.22|2767.22|2767.64|2767.64|2767.64|2767.64|2767.22|2767.22|0
1630407830000|2021-08-31 11:03:50|2767.8|2767.8|2768.27|2768.27|2768.27|2768.27|2767.8|2767.8|0
1630407840000|2021-08-31 11:04:00|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.2|2768.2|0
1630407850000|2021-08-31 11:04:10|2768.57|2768.57|2768.78|2768.78|2768.78|2768.78|2768.57|2768.57|0
1630407860000|2021-08-31 11:04:20|2768.95|2768.95|2768.95|2768.95|2769|2769|2768.95|2768.95|0
1630407880000|2021-08-31 11:04:40|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|0
1630407890000|2021-08-31 11:04:50|2769.39|2769.39|2768.94|2768.94|2769.39|2769.39|2768.94|2768.94|0
1630407900000|2021-08-31 11:05:00|2768.73|2768.73|2768.05|2768.05|2768.73|2768.73|2768.05|2768.05|0
1630407910000|2021-08-31 11:05:10|2767.99|2767.99|2767.78|2767.78|2767.99|2767.99|2767.78|2767.78|0
1630407920000|2021-08-31 11:05:20|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1630407930000|2021-08-31 11:05:30|2767.53|2767.53|2767.18|2767.18|2767.53|2767.53|2767.18|2767.18|0
1630407940000|2021-08-31 11:05:40|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1630407950000|2021-08-31 11:05:50|2767.41|2767.41|2767.24|2767.24|2767.41|2767.41|2767.07|2767.07|0
1630407960000|2021-08-31 11:06:00|2767.21|2767.21|2766.96|2766.96|2767.23|2767.23|2766.96|2766.96|0
1630407980000|2021-08-31 11:06:20|2766.84|2766.84|2766.9|2766.9|2766.97|2766.97|2766.47|2766.47|0
1630407990000|2021-08-31 11:06:30|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|2766.95|0
1630408000000|2021-08-31 11:06:40|2766.91|2766.91|2766.95|2766.95|2766.95|2766.95|2766.91|2766.91|0
1630408010000|2021-08-31 11:06:50|2767.12|2767.12|2767.27|2767.27|2767.28|2767.28|2767.12|2767.12|0
1630408020000|2021-08-31 11:07:00|2767.22|2767.22|2767.11|2767.11|2767.22|2767.22|2767.11|2767.11|0
1630408030000|2021-08-31 11:07:10|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|0
1630408040000|2021-08-31 11:07:20|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1630408050000|2021-08-31 11:07:30|2767|2767|2766.83|2766.83|2767|2767|2766.83|2766.83|0
1630408060000|2021-08-31 11:07:40|2766.82|2766.82|2766.44|2766.44|2766.82|2766.82|2766.44|2766.44|0
1630408070000|2021-08-31 11:07:50|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|0
1630408080000|2021-08-31 11:08:00|2766.49|2766.49|2766.08|2766.08|2766.49|2766.49|2765.91|2765.91|0
1630408090000|2021-08-31 11:08:10|2765.97|2765.97|2766.13|2766.13|2766.13|2766.13|2765.97|2765.97|0
1630408100000|2021-08-31 11:08:20|2766.19|2766.19|2766.13|2766.13|2766.19|2766.19|2766.07|2766.07|0
1630408110000|2021-08-31 11:08:30|2766.07|2766.07|2765.8|2765.8|2766.13|2766.13|2765.8|2765.8|0
1630408120000|2021-08-31 11:08:40|2765.97|2765.97|2766.02|2766.02|2766.02|2766.02|2765.97|2765.97|0
1630408130000|2021-08-31 11:08:50|2766.08|2766.08|2767.15|2767.15|2767.15|2767.15|2766.08|2766.08|0
1630408140000|2021-08-31 11:09:00|2767.46|2767.46|2768.07|2768.07|2768.07|2768.07|2767.46|2767.46|0
1630408150000|2021-08-31 11:09:10|2767.91|2767.91|2768.02|2768.02|2768.02|2768.02|2767.91|2767.91|0
1630408170000|2021-08-31 11:09:30|2768.07|2768.07|2768.24|2768.24|2768.24|2768.24|2768.07|2768.07|0
1630408180000|2021-08-31 11:09:40|2768.25|2768.25|2768.08|2768.08|2768.25|2768.25|2768.08|2768.08|0
1630408190000|2021-08-31 11:09:50|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|0
1630408200000|2021-08-31 11:10:00|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|0
1630408210000|2021-08-31 11:10:10|2767.7|2767.7|2767.93|2767.93|2767.93|2767.93|2767.65|2767.65|0
1630408230000|2021-08-31 11:10:30|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1630408240000|2021-08-31 11:10:40|2768.18|2768.18|2768.39|2768.39|2768.39|2768.39|2768.18|2768.18|0
1630408250000|2021-08-31 11:10:50|2768.44|2768.44|2768.28|2768.28|2768.44|2768.44|2768.28|2768.28|0
1630408260000|2021-08-31 11:11:00|2768.22|2768.22|2768.55|2768.55|2768.55|2768.55|2768.22|2768.22|0
1630408270000|2021-08-31 11:11:10|2768.66|2768.66|2768.5|2768.5|2768.66|2768.66|2768.5|2768.5|0
1630408280000|2021-08-31 11:11:20|2768.61|2768.61|2768.91|2768.91|2768.91|2768.91|2768.61|2768.61|0
1630408290000|2021-08-31 11:11:30|2769.03|2769.03|2768.92|2768.92|2769.03|2769.03|2768.59|2768.59|0
1630408300000|2021-08-31 11:11:40|2769|2769|2769.17|2769.17|2769.17|2769.17|2769|2769|0
1630408310000|2021-08-31 11:11:50|2769.29|2769.29|2769.3|2769.3|2769.34|2769.34|2769.29|2769.29|0
1630408320000|2021-08-31 11:12:00|2769.34|2769.34|2769.29|2769.29|2769.34|2769.34|2769.29|2769.29|0
1630408340000|2021-08-31 11:12:20|2769.4|2769.4|2769.61|2769.61|2769.61|2769.61|2769.4|2769.4|0
1630408350000|2021-08-31 11:12:30|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|2769.52|0
1630408360000|2021-08-31 11:12:40|2769.35|2769.35|2769.3|2769.3|2769.35|2769.35|2769.3|2769.3|0
1630408370000|2021-08-31 11:12:50|2769.35|2769.35|2769.25|2769.25|2769.35|2769.35|2769.19|2769.19|0
1630408380000|2021-08-31 11:13:00|2769.21|2769.21|2768.95|2768.95|2769.21|2769.21|2768.95|2768.95|0
1630408400000|2021-08-31 11:13:20|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1630408410000|2021-08-31 11:13:30|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|0
1630408420000|2021-08-31 11:13:40|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1630408430000|2021-08-31 11:13:50|2768.66|2768.66|2768.3|2768.3|2768.66|2768.66|2768.3|2768.3|0
1630408440000|2021-08-31 11:14:00|2768.13|2768.13|2768.3|2768.3|2768.3|2768.3|2768.13|2768.13|0
1630408450000|2021-08-31 11:14:10|2768.46|2768.46|2768.57|2768.57|2768.57|2768.57|2768.46|2768.46|0
1630408460000|2021-08-31 11:14:20|2768.79|2768.79|2769|2769|2769|2769|2768.79|2768.79|0
1630408470000|2021-08-31 11:14:30|2768.84|2768.84|2769|2769|2769|2769|2768.67|2768.67|0
1630408480000|2021-08-31 11:14:40|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1630408490000|2021-08-31 11:14:50|2769.28|2769.28|2768.95|2768.95|2769.28|2769.28|2768.95|2768.95|0
1630408510000|2021-08-31 11:15:10|2768.94|2768.94|2768.69|2768.69|2768.94|2768.94|2768.69|2768.69|0
1630408520000|2021-08-31 11:15:20|2768.63|2768.63|2768.57|2768.57|2768.63|2768.63|2768.57|2768.57|0
1630408530000|2021-08-31 11:15:30|2768.58|2768.58|2768.92|2768.92|2768.92|2768.92|2768.58|2768.58|0
1630408540000|2021-08-31 11:15:40|2768.75|2768.75|2768.92|2768.92|2768.92|2768.92|2768.75|2768.75|0
1630408550000|2021-08-31 11:15:50|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|0
1630408560000|2021-08-31 11:16:00|2768.71|2768.71|2768.76|2768.76|2768.76|2768.76|2768.71|2768.71|0
1630408570000|2021-08-31 11:16:10|2768.72|2768.72|2768.61|2768.61|2768.72|2768.72|2768.61|2768.61|0
1630408580000|2021-08-31 11:16:20|2768.44|2768.44|2768.01|2768.01|2768.44|2768.44|2768.01|2768.01|0
1630408610000|2021-08-31 11:16:50|2767.93|2767.93|2767.58|2767.58|2767.93|2767.93|2767.58|2767.58|0
1630408620000|2021-08-31 11:17:00|2767.42|2767.42|2766.84|2766.84|2767.42|2767.42|2766.84|2766.84|0
1630408630000|2021-08-31 11:17:10|2766.88|2766.88|2767.1|2767.1|2767.1|2767.1|2766.88|2766.88|0
1630408650000|2021-08-31 11:17:30|2766.99|2766.99|2767.24|2767.24|2767.24|2767.24|2766.85|2766.85|0
1630408660000|2021-08-31 11:17:40|2767.47|2767.47|2767.68|2767.68|2767.68|2767.68|2767.47|2767.47|0
1630408670000|2021-08-31 11:17:50|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1630408680000|2021-08-31 11:18:00|2767.77|2767.77|2767.82|2767.82|2768.11|2768.11|2767.77|2767.77|0
1630408690000|2021-08-31 11:18:10|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1630408710000|2021-08-31 11:18:30|2767.67|2767.67|2767.84|2767.84|2767.84|2767.84|2767.67|2767.67|0
1630408730000|2021-08-31 11:18:50|2767.56|2767.56|2767.45|2767.45|2767.56|2767.56|2767.45|2767.45|0
1630408740000|2021-08-31 11:19:00|2767.32|2767.32|2767|2767|2767.32|2767.32|2767|2767|0
1630408750000|2021-08-31 11:19:10|2767.06|2767.06|2767.07|2767.07|2767.12|2767.12|2767|2767|0
1630408760000|2021-08-31 11:19:20|2766.99|2766.99|2767.07|2767.07|2767.07|2767.07|2766.9|2766.9|0
1630408770000|2021-08-31 11:19:30|2767.12|2767.12|2767|2767|2767.17|2767.17|2767|2767|0
1630408790000|2021-08-31 11:19:50|2767.17|2767.17|2767.42|2767.42|2767.42|2767.42|2767.17|2767.17|0
1630408800000|2021-08-31 11:20:00|2767.38|2767.38|2767.27|2767.27|2767.38|2767.38|2767.27|2767.27|0
1630408810000|2021-08-31 11:20:10|2767.21|2767.21|2767.04|2767.04|2767.21|2767.21|2767.04|2767.04|0
1630408820000|2021-08-31 11:20:20|2766.54|2766.54|2767.04|2767.04|2767.04|2767.04|2766.54|2766.54|0
1630408830000|2021-08-31 11:20:30|2767.15|2767.15|2767.43|2767.43|2767.43|2767.43|2767.15|2767.15|0
1630408850000|2021-08-31 11:20:50|2767.32|2767.32|2766.89|2766.89|2767.32|2767.32|2766.89|2766.89|0
1630408880000|2021-08-31 11:21:20|2766.83|2766.83|2767.14|2767.14|2767.14|2767.14|2766.83|2766.83|0
1630408890000|2021-08-31 11:21:30|2767.31|2767.31|2767.05|2767.05|2767.36|2767.36|2767.05|2767.05|0
1630408910000|2021-08-31 11:21:50|2767.1|2767.1|2767.24|2767.24|2767.24|2767.24|2767.1|2767.1|0
1630408920000|2021-08-31 11:22:00|2767.28|2767.28|2767.41|2767.41|2767.41|2767.41|2767.28|2767.28|0
1630408930000|2021-08-31 11:22:10|2767.52|2767.52|2768.22|2768.22|2768.22|2768.22|2767.52|2767.52|0
1630408940000|2021-08-31 11:22:20|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1630408960000|2021-08-31 11:22:40|2768.07|2768.07|2767.82|2767.82|2768.07|2768.07|2767.82|2767.82|0
1630408970000|2021-08-31 11:22:50|2767.77|2767.77|2767.78|2767.78|2767.78|2767.78|2767.72|2767.72|0
1630408990000|2021-08-31 11:23:10|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1630409010000|2021-08-31 11:23:30|2767.78|2767.78|2768.16|2768.16|2768.16|2768.16|2767.78|2767.78|0
1630409020000|2021-08-31 11:23:40|2768.45|2768.45|2768.84|2768.84|2768.84|2768.84|2768.45|2768.45|0
1630409040000|2021-08-31 11:24:00|2768.67|2768.67|2768.96|2768.96|2769.07|2769.07|2768.67|2768.67|0
1630409050000|2021-08-31 11:24:10|2769.02|2769.02|2769.3|2769.3|2769.3|2769.3|2769.02|2769.02|0
1630409060000|2021-08-31 11:24:20|2769.31|2769.31|2769.45|2769.45|2769.45|2769.45|2769.31|2769.31|0
1630409070000|2021-08-31 11:24:30|2769.49|2769.49|2769.67|2769.67|2769.67|2769.67|2769.49|2769.49|0
1630409080000|2021-08-31 11:24:40|2769.61|2769.61|2769.46|2769.46|2769.77|2769.77|2769.46|2769.46|0
1630409090000|2021-08-31 11:24:50|2769.29|2769.29|2769.06|2769.06|2769.29|2769.29|2769.06|2769.06|0
1630409100000|2021-08-31 11:25:00|2768.93|2768.93|2768.42|2768.42|2768.93|2768.93|2768.42|2768.42|0
1630409110000|2021-08-31 11:25:10|2768.38|2768.38|2768.22|2768.22|2768.38|2768.38|2768.22|2768.22|0
1630409120000|2021-08-31 11:25:20|2767.88|2767.88|2767.26|2767.26|2767.88|2767.88|2767.26|2767.26|0
1630409140000|2021-08-31 11:25:40|2767|2767|2766.35|2766.35|2767|2767|2766.35|2766.35|0
1630409150000|2021-08-31 11:25:50|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|2766.26|0
1630409160000|2021-08-31 11:26:00|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|2766.2|0
1630409170000|2021-08-31 11:26:10|2765.87|2765.87|2765.93|2765.93|2765.93|2765.93|2765.87|2765.87|0
1630409180000|2021-08-31 11:26:20|2765.76|2765.76|2765.56|2765.56|2765.76|2765.76|2765.44|2765.44|0
1630409190000|2021-08-31 11:26:30|2765.94|2765.94|2766.75|2766.75|2766.75|2766.75|2765.94|2765.94|0
1630409200000|2021-08-31 11:26:40|2766.87|2766.87|2766.81|2766.81|2766.87|2766.87|2766.81|2766.81|0
1630409210000|2021-08-31 11:26:50|2766.85|2766.85|2767.52|2767.52|2767.52|2767.52|2766.85|2766.85|0
1630409220000|2021-08-31 11:27:00|2767.48|2767.48|2767.31|2767.31|2767.48|2767.48|2767.31|2767.31|0
1630409230000|2021-08-31 11:27:10|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|2767.2|0
1630409240000|2021-08-31 11:27:20|2767.15|2767.15|2767.15|2767.15|2767.2|2767.2|2767.15|2767.15|0
1630409250000|2021-08-31 11:27:30|2766.82|2766.82|2767.47|2767.47|2767.47|2767.47|2766.82|2766.82|0
1630409270000|2021-08-31 11:27:50|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1630409280000|2021-08-31 11:28:00|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.36|2767.36|0
1630409290000|2021-08-31 11:28:10|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1630409300000|2021-08-31 11:28:20|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1630409310000|2021-08-31 11:28:30|2767.67|2767.67|2768.09|2768.09|2768.09|2768.09|2767.67|2767.67|0
1630409320000|2021-08-31 11:28:40|2768.31|2768.31|2768.03|2768.03|2768.42|2768.42|2767.87|2767.87|0
1630409330000|2021-08-31 11:28:50|2768.09|2768.09|2768.32|2768.32|2768.37|2768.37|2768.09|2768.09|0
1630409340000|2021-08-31 11:29:00|2768.29|2768.29|2768.01|2768.01|2768.29|2768.29|2767.96|2767.96|0
1630409360000|2021-08-31 11:29:20|2768.07|2768.07|2768.21|2768.21|2768.21|2768.21|2768.07|2768.07|0
1630409370000|2021-08-31 11:29:30|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|2768.25|0
1630409380000|2021-08-31 11:29:40|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1630409390000|2021-08-31 11:29:50|2768.87|2768.87|2768.32|2768.32|2768.87|2768.87|2768.32|2768.32|0
1630409400000|2021-08-31 11:30:00|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|2768.36|0
1630409420000|2021-08-31 11:30:20|2768.42|2768.42|2767.97|2767.97|2768.42|2768.42|2767.97|2767.97|0
1630409430000|2021-08-31 11:30:30|2768.03|2768.03|2767.97|2767.97|2768.03|2768.03|2767.97|2767.97|0
1630409450000|2021-08-31 11:30:50|2767.93|2767.93|2767.77|2767.77|2767.93|2767.93|2767.77|2767.77|0
1630409460000|2021-08-31 11:31:00|2767.6|2767.6|2767.66|2767.66|2767.66|2767.66|2767.6|2767.6|0
1630409500000|2021-08-31 11:31:40|2767.77|2767.77|2767.99|2767.99|2768.21|2768.21|2767.77|2767.77|0
1630409520000|2021-08-31 11:32:00|2768.04|2768.04|2768.21|2768.21|2768.37|2768.37|2768.04|2768.04|0
1630409540000|2021-08-31 11:32:20|2767.87|2767.87|2767.47|2767.47|2767.87|2767.87|2767.47|2767.47|0
1630409550000|2021-08-31 11:32:30|2767.24|2767.24|2767.19|2767.19|2767.24|2767.24|2767.02|2767.02|0
1630409570000|2021-08-31 11:32:50|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|0
1630409580000|2021-08-31 11:33:00|2767.63|2767.63|2768.24|2768.24|2768.24|2768.24|2767.63|2767.63|0
1630409590000|2021-08-31 11:33:10|2768.19|2768.19|2768.08|2768.08|2768.19|2768.19|2768.08|2768.08|0
1630409600000|2021-08-31 11:33:20|2767.82|2767.82|2767.12|2767.12|2767.88|2767.88|2767.12|2767.12|0
1630409610000|2021-08-31 11:33:30|2766.95|2766.95|2766.77|2766.77|2766.95|2766.95|2766.77|2766.77|0
1630409620000|2021-08-31 11:33:40|2767.05|2767.05|2766.78|2766.78|2767.05|2767.05|2766.45|2766.45|0
1630409630000|2021-08-31 11:33:50|2766.82|2766.82|2766.98|2766.98|2766.98|2766.98|2766.82|2766.82|0
1630409640000|2021-08-31 11:34:00|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|2766.87|0
1630409650000|2021-08-31 11:34:10|2767.09|2767.09|2766.92|2766.92|2767.09|2767.09|2766.87|2766.87|0
1630409660000|2021-08-31 11:34:20|2766.98|2766.98|2767.54|2767.54|2767.54|2767.54|2766.98|2766.98|0
1630409670000|2021-08-31 11:34:30|2767.37|2767.37|2767.26|2767.26|2767.37|2767.37|2767.26|2767.26|0
1630409680000|2021-08-31 11:34:40|2767.15|2767.15|2767.32|2767.32|2767.32|2767.32|2767.15|2767.15|0
1630409690000|2021-08-31 11:34:50|2767.48|2767.48|2767.71|2767.71|2767.71|2767.71|2767.48|2767.48|0
1630409700000|2021-08-31 11:35:00|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1630409710000|2021-08-31 11:35:10|2767.93|2767.93|2768.21|2768.21|2768.21|2768.21|2767.93|2767.93|0
1630409720000|2021-08-31 11:35:20|2768.32|2768.32|2768.6|2768.6|2768.6|2768.6|2768.32|2768.32|0
1630409730000|2021-08-31 11:35:30|2768.69|2768.69|2768.77|2768.77|2768.77|2768.77|2768.69|2768.69|0
1630409740000|2021-08-31 11:35:40|2768.97|2768.97|2769.13|2769.13|2769.24|2769.24|2768.97|2768.97|0
1630409760000|2021-08-31 11:36:00|2769.04|2769.04|2768.99|2768.99|2769.04|2769.04|2768.99|2768.99|0
1630409770000|2021-08-31 11:36:10|2769.04|2769.04|2769.31|2769.31|2769.31|2769.31|2769.04|2769.04|0
1630409780000|2021-08-31 11:36:20|2769.15|2769.15|2769.2|2769.2|2769.26|2769.26|2769.15|2769.15|0
1630409800000|2021-08-31 11:36:40|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1630409810000|2021-08-31 11:36:50|2769|2769|2768.96|2768.96|2769|2769|2768.96|2768.96|0
1630409820000|2021-08-31 11:37:00|2768.79|2768.79|2768.34|2768.34|2768.79|2768.79|2768.34|2768.34|0
1630409830000|2021-08-31 11:37:10|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|0
1630409840000|2021-08-31 11:37:20|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|0
1630409850000|2021-08-31 11:37:30|2768.6|2768.6|2768.49|2768.49|2768.93|2768.93|2768.49|2768.49|0
1630409860000|2021-08-31 11:37:40|2768.45|2768.45|2767.94|2767.94|2768.45|2768.45|2767.89|2767.89|0
1630409870000|2021-08-31 11:37:50|2768.28|2768.28|2768.98|2768.98|2768.98|2768.98|2768.28|2768.28|0
1630409890000|2021-08-31 11:38:10|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|2768.81|0
1630409900000|2021-08-31 11:38:20|2769.15|2769.15|2768.81|2768.81|2769.23|2769.23|2768.81|2768.81|0
1630409920000|2021-08-31 11:38:40|2769.09|2769.09|2769.36|2769.36|2769.36|2769.36|2769.09|2769.09|0
1630409930000|2021-08-31 11:38:50|2769.4|2769.4|2769.56|2769.56|2769.62|2769.62|2769.4|2769.4|0
1630409940000|2021-08-31 11:39:00|2769.89|2769.89|2769.95|2769.95|2769.95|2769.95|2769.89|2769.89|0
1630409950000|2021-08-31 11:39:10|2770|2770|2770.03|2770.03|2770.19|2770.19|2770|2770|0
1630409970000|2021-08-31 11:39:30|2769.91|2769.91|2769.75|2769.75|2769.91|2769.91|2769.75|2769.75|0
1630409980000|2021-08-31 11:39:40|2769.83|2769.83|2769.87|2769.87|2769.87|2769.87|2769.83|2769.83|0
1630409990000|2021-08-31 11:39:50|2770.37|2770.37|2770.56|2770.56|2770.56|2770.56|2770.37|2770.37|0
1630410000000|2021-08-31 11:40:00|2770.58|2770.58|2770.41|2770.41|2770.58|2770.58|2770.41|2770.41|0
1630410020000|2021-08-31 11:40:20|2770.64|2770.64|2770.62|2770.62|2770.64|2770.64|2770.58|2770.58|0
1630410030000|2021-08-31 11:40:30|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|0
1630410040000|2021-08-31 11:40:40|2770.9|2770.9|2771.01|2771.01|2771.01|2771.01|2770.9|2770.9|0
1630410050000|2021-08-31 11:40:50|2771.13|2771.13|2771.35|2771.35|2771.35|2771.35|2771.13|2771.13|0
1630410060000|2021-08-31 11:41:00|2771.18|2771.18|2770.89|2770.89|2771.18|2771.18|2770.85|2770.85|0
1630410070000|2021-08-31 11:41:10|2770.85|2770.85|2771.18|2771.18|2771.18|2771.18|2770.85|2770.85|0
1630410090000|2021-08-31 11:41:30|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1630410100000|2021-08-31 11:41:40|2771.03|2771.03|2770.48|2770.48|2771.03|2771.03|2770.48|2770.48|0
1630410110000|2021-08-31 11:41:50|2769.96|2769.96|2769.96|2769.96|2769.96|2769.96|2769.96|2769.96|0
1630410120000|2021-08-31 11:42:00|2769.69|2769.69|2769.36|2769.36|2769.69|2769.69|2769.32|2769.32|0
1630410130000|2021-08-31 11:42:10|2769.52|2769.52|2769.58|2769.58|2769.58|2769.58|2769.52|2769.52|0
1630410150000|2021-08-31 11:42:30|2769.66|2769.66|2770.07|2770.07|2770.07|2770.07|2769.58|2769.58|0
1630410160000|2021-08-31 11:42:40|2770.13|2770.13|2770.15|2770.15|2770.15|2770.15|2770.13|2770.13|0
1630410170000|2021-08-31 11:42:50|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|2770.31|0
1630410180000|2021-08-31 11:43:00|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|2770.48|0
1630410200000|2021-08-31 11:43:20|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|0
1630410210000|2021-08-31 11:43:30|2770.95|2770.95|2771.27|2771.27|2771.27|2771.27|2770.95|2770.95|0
1630410240000|2021-08-31 11:44:00|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|2771.25|0
1630410260000|2021-08-31 11:44:20|2771.19|2771.19|2771.64|2771.64|2771.64|2771.64|2771.19|2771.19|0
1630410270000|2021-08-31 11:44:30|2771.48|2771.48|2771.21|2771.21|2771.48|2771.48|2771.21|2771.21|0
1630410290000|2021-08-31 11:44:50|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1630410300000|2021-08-31 11:45:00|2771.33|2771.33|2770.59|2770.59|2771.33|2771.33|2770.59|2770.59|0
1630410310000|2021-08-31 11:45:10|2770.57|2770.57|2771.29|2771.29|2771.29|2771.29|2770.57|2770.57|0
1630410320000|2021-08-31 11:45:20|2771.45|2771.45|2771.51|2771.51|2771.51|2771.51|2771.45|2771.45|0
1630410330000|2021-08-31 11:45:30|2771.34|2771.34|2771.29|2771.29|2771.34|2771.34|2771.29|2771.29|0
1630410340000|2021-08-31 11:45:40|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1630410360000|2021-08-31 11:46:00|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|2771.28|0
1630410370000|2021-08-31 11:46:10|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|0
1630410380000|2021-08-31 11:46:20|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|0
1630410390000|2021-08-31 11:46:30|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|2771.15|0
1630410400000|2021-08-31 11:46:40|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|2771.48|0
1630410410000|2021-08-31 11:46:50|2771.31|2771.31|2771.2|2771.2|2771.31|2771.31|2771.2|2771.2|0
1630410420000|2021-08-31 11:47:00|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|0
1630410430000|2021-08-31 11:47:10|2771.59|2771.59|2771.42|2771.42|2771.59|2771.59|2771.42|2771.42|0
1630410440000|2021-08-31 11:47:20|2771.38|2771.38|2771.33|2771.33|2771.38|2771.38|2771.33|2771.33|0
1630410450000|2021-08-31 11:47:30|2771.16|2771.16|2770.93|2770.93|2771.16|2771.16|2770.93|2770.93|0
1630410470000|2021-08-31 11:47:50|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|0
1630410480000|2021-08-31 11:48:00|2770.49|2770.49|2770.82|2770.82|2770.82|2770.82|2770.49|2770.49|0
1630410490000|2021-08-31 11:48:10|2771.15|2771.15|2771.32|2771.32|2771.32|2771.32|2771.15|2771.15|0
1630410500000|2021-08-31 11:48:20|2771.61|2771.61|2771.28|2771.28|2771.61|2771.61|2771.28|2771.28|0
1630410510000|2021-08-31 11:48:30|2770.94|2770.94|2771.03|2771.03|2771.03|2771.03|2770.94|2770.94|0
1630410520000|2021-08-31 11:48:40|2771.08|2771.08|2771.52|2771.52|2771.52|2771.52|2771.08|2771.08|0
1630410530000|2021-08-31 11:48:50|2771.75|2771.75|2771.79|2771.79|2771.97|2771.97|2771.75|2771.75|0
1630410540000|2021-08-31 11:49:00|2771.78|2771.78|2771.82|2771.82|2772.05|2772.05|2771.78|2771.78|0
1630410550000|2021-08-31 11:49:10|2771.65|2771.65|2771.49|2771.49|2771.65|2771.65|2771.49|2771.49|0
1630410570000|2021-08-31 11:49:30|2770.93|2770.93|2771.09|2771.09|2771.09|2771.09|2770.93|2770.93|0
1630410590000|2021-08-31 11:49:50|2771.04|2771.04|2771.1|2771.1|2771.1|2771.1|2771.04|2771.04|0
1630410600000|2021-08-31 11:50:00|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|0
1630410610000|2021-08-31 11:50:10|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|0
1630410640000|2021-08-31 11:50:40|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|0
1630410650000|2021-08-31 11:50:50|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|2770.81|0
1630410660000|2021-08-31 11:51:00|2770.31|2770.31|2770.1|2770.1|2770.52|2770.52|2770.1|2770.1|0
1630410670000|2021-08-31 11:51:10|2769.94|2769.94|2770.05|2770.05|2770.05|2770.05|2769.82|2769.82|0
1630410690000|2021-08-31 11:51:30|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|0
1630410700000|2021-08-31 11:51:40|2770.3|2770.3|2770.13|2770.13|2770.3|2770.3|2770.13|2770.13|0
1630410710000|2021-08-31 11:51:50|2770.19|2770.19|2770.24|2770.24|2770.24|2770.24|2770.19|2770.19|0
1630410720000|2021-08-31 11:52:00|2770.2|2770.2|2770.13|2770.13|2770.24|2770.24|2770.13|2770.13|0
1630410730000|2021-08-31 11:52:10|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|2770.18|0
1630410740000|2021-08-31 11:52:20|2769.79|2769.79|2769.36|2769.36|2769.79|2769.79|2769.03|2769.03|0
1630410750000|2021-08-31 11:52:30|2769.33|2769.33|2769.28|2769.28|2769.33|2769.33|2769.28|2769.28|0
1630410760000|2021-08-31 11:52:40|2769.01|2769.01|2768.8|2768.8|2769.01|2769.01|2768.8|2768.8|0
1630410770000|2021-08-31 11:52:50|2768.69|2768.69|2768.19|2768.19|2768.69|2768.69|2768.19|2768.19|0
1630410780000|2021-08-31 11:53:00|2768.17|2768.17|2768.6|2768.6|2768.71|2768.71|2768.17|2768.17|0
1630410790000|2021-08-31 11:53:10|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|2768.62|0
1630410800000|2021-08-31 11:53:20|2768.78|2768.78|2768.84|2768.84|2768.84|2768.84|2768.76|2768.76|0
1630410810000|2021-08-31 11:53:30|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|0
1630410820000|2021-08-31 11:53:40|2768.67|2768.67|2768.84|2768.84|2768.84|2768.84|2768.67|2768.67|0
1630410850000|2021-08-31 11:54:10|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1630410860000|2021-08-31 11:54:20|2768.45|2768.45|2768.7|2768.7|2768.7|2768.7|2768.43|2768.43|0
1630410870000|2021-08-31 11:54:30|2768.81|2768.81|2768.76|2768.76|2768.81|2768.81|2768.76|2768.76|0
1630410890000|2021-08-31 11:54:50|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1630410900000|2021-08-31 11:55:00|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|0
1630410910000|2021-08-31 11:55:10|2768.89|2768.89|2768.8|2768.8|2768.96|2768.96|2768.8|2768.8|0
1630410920000|2021-08-31 11:55:20|2768.81|2768.81|2768.9|2768.9|2768.9|2768.9|2768.81|2768.81|0
1630410950000|2021-08-31 11:55:50|2768.95|2768.95|2769.22|2769.22|2769.22|2769.22|2768.95|2768.95|0
1630410960000|2021-08-31 11:56:00|2769.01|2769.01|2768.6|2768.6|2769.01|2769.01|2768.59|2768.59|0
1630410970000|2021-08-31 11:56:10|2768.61|2768.61|2769.24|2769.24|2769.24|2769.24|2768.61|2768.61|0
1630410990000|2021-08-31 11:56:30|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|0
1630411000000|2021-08-31 11:56:40|2769.2|2769.2|2768.65|2768.65|2769.2|2769.2|2768.65|2768.65|0
1630411040000|2021-08-31 11:57:20|2768.71|2768.71|2768.91|2768.91|2768.91|2768.91|2768.71|2768.71|0
1630411070000|2021-08-31 11:57:50|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|0
1630411080000|2021-08-31 11:58:00|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|2768.97|0
1630411090000|2021-08-31 11:58:10|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|2769.05|0
1630411100000|2021-08-31 11:58:20|2769.1|2769.1|2769.52|2769.52|2769.52|2769.52|2769.1|2769.1|0
1630411120000|2021-08-31 11:58:40|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|0
1630411130000|2021-08-31 11:58:50|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1630411140000|2021-08-31 11:59:00|2769.82|2769.82|2769.81|2769.81|2769.82|2769.82|2769.81|2769.81|0
1630411150000|2021-08-31 11:59:10|2769.97|2769.97|2770.2|2770.2|2770.2|2770.2|2769.97|2769.97|0
1630411160000|2021-08-31 11:59:20|2770.21|2770.21|2771.03|2771.03|2771.03|2771.03|2770.21|2770.21|0
1630411170000|2021-08-31 11:59:30|2771.14|2771.14|2770.67|2770.67|2771.14|2771.14|2770.62|2770.62|0
1630411190000|2021-08-31 11:59:50|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|2770.72|0
1630411200000|2021-08-31 12:00:00|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|0
1630411210000|2021-08-31 12:00:10|2770.67|2770.67|2770.78|2770.78|2770.78|2770.78|2770.67|2770.67|0
1630411230000|2021-08-31 12:00:30|2770.83|2770.83|2770.52|2770.52|2770.83|2770.83|2770.52|2770.52|0
1630411240000|2021-08-31 12:00:40|2770.36|2770.36|2770.52|2770.52|2770.52|2770.52|2770.36|2770.36|0
1630411250000|2021-08-31 12:00:50|2770.58|2770.58|2770.52|2770.52|2770.58|2770.58|2770.52|2770.52|0
1630411260000|2021-08-31 12:01:00|2770.24|2770.24|2769.35|2769.35|2770.24|2770.24|2769.35|2769.35|0
1630411270000|2021-08-31 12:01:10|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1630411280000|2021-08-31 12:01:20|2769.23|2769.23|2769.15|2769.15|2769.23|2769.23|2769.15|2769.15|0
1630411290000|2021-08-31 12:01:30|2769.03|2769.03|2767.81|2767.81|2769.03|2769.03|2767.81|2767.81|0
1630411300000|2021-08-31 12:01:40|2768.14|2768.14|2768.35|2768.35|2768.35|2768.35|2768.14|2768.14|0
1630411310000|2021-08-31 12:01:50|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1630411320000|2021-08-31 12:02:00|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1630411330000|2021-08-31 12:02:10|2768.77|2768.77|2769.3|2769.3|2769.3|2769.3|2768.77|2768.77|0
1630411340000|2021-08-31 12:02:20|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|0
1630411350000|2021-08-31 12:02:30|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|0
1630411360000|2021-08-31 12:02:40|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1630411370000|2021-08-31 12:02:50|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|2769.72|0
1630411380000|2021-08-31 12:03:00|2769.88|2769.88|2770.1|2770.1|2770.1|2770.1|2769.88|2769.88|0
1630411390000|2021-08-31 12:03:10|2770.57|2770.57|2770.57|2770.57|2770.57|2770.57|2770.57|2770.57|0
1630411400000|2021-08-31 12:03:20|2770.73|2770.73|2770.81|2770.81|2770.98|2770.98|2770.73|2770.73|0
1630411420000|2021-08-31 12:03:40|2770.65|2770.65|2770.14|2770.14|2770.65|2770.65|2770.14|2770.14|0
1630411430000|2021-08-31 12:03:50|2769.81|2769.81|2769.86|2769.86|2769.86|2769.86|2769.81|2769.81|0
1630411440000|2021-08-31 12:04:00|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|2769.69|0
1630411460000|2021-08-31 12:04:20|2769.47|2769.47|2769.47|2769.47|2769.52|2769.52|2769.47|2769.47|0
1630411470000|2021-08-31 12:04:30|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1630411480000|2021-08-31 12:04:40|2769.69|2769.69|2769.88|2769.88|2769.88|2769.88|2769.67|2769.67|0
1630411490000|2021-08-31 12:04:50|2769.72|2769.72|2769.72|2769.72|2769.88|2769.88|2769.72|2769.72|0
1630411500000|2021-08-31 12:05:00|2769.95|2769.95|2769.77|2769.77|2769.95|2769.95|2769.77|2769.77|0
1630411510000|2021-08-31 12:05:10|2769.54|2769.54|2769.22|2769.22|2769.54|2769.54|2769.22|2769.22|0
1630411530000|2021-08-31 12:05:30|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|2769.31|0
1630411540000|2021-08-31 12:05:40|2769.43|2769.43|2769.4|2769.4|2769.43|2769.43|2769.26|2769.26|0
1630411550000|2021-08-31 12:05:50|2769.73|2769.73|2769.94|2769.94|2769.94|2769.94|2769.69|2769.69|0
1630411570000|2021-08-31 12:06:10|2770.23|2770.23|2770.06|2770.06|2770.23|2770.23|2770.06|2770.06|0
1630411580000|2021-08-31 12:06:20|2770.02|2770.02|2770.04|2770.04|2770.04|2770.04|2770.02|2770.02|0
1630411600000|2021-08-31 12:06:40|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|0
1630411620000|2021-08-31 12:07:00|2769.87|2769.87|2769.82|2769.82|2769.87|2769.87|2769.82|2769.82|0
1630411640000|2021-08-31 12:07:20|2769.83|2769.83|2769.85|2769.85|2769.85|2769.85|2769.83|2769.83|0
1630411670000|2021-08-31 12:07:50|2769.79|2769.79|2769.56|2769.56|2769.79|2769.79|2769.39|2769.39|0
1630411680000|2021-08-31 12:08:00|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1630411690000|2021-08-31 12:08:10|2769.45|2769.45|2770.14|2770.14|2770.14|2770.14|2769.45|2769.45|0
1630411700000|2021-08-31 12:08:20|2770.18|2770.18|2770.51|2770.51|2770.51|2770.51|2770.18|2770.18|0
1630411710000|2021-08-31 12:08:30|2770.68|2770.68|2770.79|2770.79|2770.79|2770.79|2770.68|2770.68|0
1630411730000|2021-08-31 12:08:50|2770.68|2770.68|2770.72|2770.72|2770.78|2770.78|2770.68|2770.68|0
1630411740000|2021-08-31 12:09:00|2770.66|2770.66|2770.5|2770.5|2770.66|2770.66|2770.5|2770.5|0
1630411750000|2021-08-31 12:09:10|2770.33|2770.33|2770.08|2770.08|2770.33|2770.33|2770.08|2770.08|0
1630411760000|2021-08-31 12:09:20|2770.12|2770.12|2770.51|2770.51|2770.51|2770.51|2770.12|2770.12|0
1630411770000|2021-08-31 12:09:30|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|0
1630411780000|2021-08-31 12:09:40|2770.39|2770.39|2770.66|2770.66|2770.66|2770.66|2770.39|2770.39|0
1630411790000|2021-08-31 12:09:50|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1630411800000|2021-08-31 12:10:00|2770.66|2770.66|2771|2771|2771.06|2771.06|2770.66|2770.66|0
1630411810000|2021-08-31 12:10:10|2771.16|2771.16|2771.4|2771.4|2771.4|2771.4|2771.16|2771.16|0
1630411820000|2021-08-31 12:10:20|2771.51|2771.51|2771.9|2771.9|2771.9|2771.9|2771.51|2771.51|0
1630411830000|2021-08-31 12:10:30|2771.98|2771.98|2772.15|2772.15|2772.15|2772.15|2771.98|2771.98|0
1630411840000|2021-08-31 12:10:40|2772.21|2772.21|2772.36|2772.36|2772.36|2772.36|2772.21|2772.21|0
1630411850000|2021-08-31 12:10:50|2772.26|2772.26|2772.43|2772.43|2772.43|2772.43|2772.15|2772.15|0
1630411860000|2021-08-31 12:11:00|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|0
1630411870000|2021-08-31 12:11:10|2771.81|2771.81|2772.04|2772.04|2772.15|2772.15|2771.81|2771.81|0
1630411880000|2021-08-31 12:11:20|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.04|2772.04|0
1630411900000|2021-08-31 12:11:40|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|2772.26|0
1630411910000|2021-08-31 12:11:50|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|2771.76|0
1630411920000|2021-08-31 12:12:00|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|2771.72|0
1630411940000|2021-08-31 12:12:20|2771.7|2771.7|2771.53|2771.53|2771.7|2771.7|2771.42|2771.42|0
1630411960000|2021-08-31 12:12:40|2771.03|2771.03|2770.86|2770.86|2771.03|2771.03|2770.86|2770.86|0
1630411970000|2021-08-31 12:12:50|2770.69|2770.69|2770.41|2770.41|2770.69|2770.69|2770.41|2770.41|0
1630411980000|2021-08-31 12:13:00|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|0
1630412010000|2021-08-31 12:13:30|2770.14|2770.14|2770.08|2770.08|2770.14|2770.14|2770.08|2770.08|0
1630412020000|2021-08-31 12:13:40|2770.02|2770.02|2770.02|2770.02|2770.02|2770.02|2770.02|2770.02|0
1630412030000|2021-08-31 12:13:50|2770|2770|2770|2770|2770|2770|2770|2770|0
1630412040000|2021-08-31 12:14:00|2769.92|2769.92|2769.32|2769.32|2769.92|2769.92|2769.32|2769.32|0
1630412060000|2021-08-31 12:14:20|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1630412090000|2021-08-31 12:14:50|2768.57|2768.57|2768.24|2768.24|2768.57|2768.57|2768.24|2768.24|0
1630412100000|2021-08-31 12:15:00|2768.22|2768.22|2768.33|2768.33|2768.38|2768.38|2768.22|2768.22|0
1630412110000|2021-08-31 12:15:10|2768.38|2768.38|2768.76|2768.76|2768.76|2768.76|2768.38|2768.38|0
1630412120000|2021-08-31 12:15:20|2768.65|2768.65|2768.71|2768.71|2768.71|2768.71|2768.65|2768.65|0
1630412140000|2021-08-31 12:15:40|2768.67|2768.67|2768.57|2768.57|2768.67|2768.67|2768.57|2768.57|0
1630412150000|2021-08-31 12:15:50|2768.24|2768.24|2768.1|2768.1|2768.24|2768.24|2768.1|2768.1|0
1630412160000|2021-08-31 12:16:00|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1630412170000|2021-08-31 12:16:10|2767.96|2767.96|2768.41|2768.41|2768.41|2768.41|2767.96|2767.96|0
1630412180000|2021-08-31 12:16:20|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|2768.46|0
1630412190000|2021-08-31 12:16:30|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|0
1630412200000|2021-08-31 12:16:40|2768.35|2768.35|2768.44|2768.44|2768.44|2768.44|2768.35|2768.35|0
1630412220000|2021-08-31 12:17:00|2768.45|2768.45|2768.24|2768.24|2768.45|2768.45|2768.24|2768.24|0
1630412230000|2021-08-31 12:17:10|2767.91|2767.91|2767.66|2767.66|2767.91|2767.91|2767.66|2767.66|0
1630412240000|2021-08-31 12:17:20|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1630412250000|2021-08-31 12:17:30|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630412260000|2021-08-31 12:17:40|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1630412270000|2021-08-31 12:17:50|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1630412280000|2021-08-31 12:18:00|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|2767.3|0
1630412290000|2021-08-31 12:18:10|2767.04|2767.04|2767.09|2767.09|2767.09|2767.09|2766.92|2766.92|0
1630412300000|2021-08-31 12:18:20|2767.26|2767.26|2767.37|2767.37|2767.37|2767.37|2767.26|2767.26|0
1630412320000|2021-08-31 12:18:40|2767.4|2767.4|2767.45|2767.45|2767.45|2767.45|2767.4|2767.4|0
1630412340000|2021-08-31 12:19:00|2767.4|2767.4|2767.06|2767.06|2767.4|2767.4|2767.06|2767.06|0
1630412350000|2021-08-31 12:19:10|2767.12|2767.12|2766.99|2766.99|2767.12|2767.12|2766.99|2766.99|0
1630412360000|2021-08-31 12:19:20|2766.65|2766.65|2766.74|2766.74|2766.74|2766.74|2766.65|2766.65|0
1630412370000|2021-08-31 12:19:30|2766.85|2766.85|2766.79|2766.79|2766.85|2766.85|2766.79|2766.79|0
1630412390000|2021-08-31 12:19:50|2767.13|2767.13|2766.96|2766.96|2767.13|2767.13|2766.96|2766.96|0
1630412400000|2021-08-31 12:20:00|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1630412410000|2021-08-31 12:20:10|2766.99|2766.99|2767.08|2767.08|2767.17|2767.17|2766.99|2766.99|0
1630412420000|2021-08-31 12:20:20|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|0
1630412430000|2021-08-31 12:20:30|2767.45|2767.45|2767.43|2767.43|2767.45|2767.45|2767.43|2767.43|0
1630412440000|2021-08-31 12:20:40|2767.72|2767.72|2767.49|2767.49|2767.89|2767.89|2767.49|2767.49|0
1630412450000|2021-08-31 12:20:50|2767.43|2767.43|2767.26|2767.26|2767.43|2767.43|2767.26|2767.26|0
1630412460000|2021-08-31 12:21:00|2767.32|2767.32|2766.71|2766.71|2767.32|2767.32|2766.71|2766.71|0
1630412470000|2021-08-31 12:21:10|2766.55|2766.55|2766.52|2766.52|2766.55|2766.55|2766.52|2766.52|0
1630412480000|2021-08-31 12:21:20|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1630412490000|2021-08-31 12:21:30|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|0
1630412500000|2021-08-31 12:21:40|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1630412510000|2021-08-31 12:21:50|2766.57|2766.57|2766.68|2766.68|2766.68|2766.68|2766.57|2766.57|0
1630412530000|2021-08-31 12:22:10|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630412540000|2021-08-31 12:22:20|2766.9|2766.9|2767.29|2767.29|2767.29|2767.29|2766.9|2766.9|0
1630412550000|2021-08-31 12:22:30|2767.23|2767.23|2767.07|2767.07|2767.23|2767.23|2767.07|2767.07|0
1630412560000|2021-08-31 12:22:40|2767.13|2767.13|2766.79|2766.79|2767.13|2767.13|2766.63|2766.63|0
1630412570000|2021-08-31 12:22:50|2766.74|2766.74|2766.79|2766.79|2766.79|2766.79|2766.74|2766.74|0
1630412600000|2021-08-31 12:23:20|2766.71|2766.71|2766.23|2766.23|2766.71|2766.71|2766.23|2766.23|0
1630412610000|2021-08-31 12:23:30|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1630412620000|2021-08-31 12:23:40|2765.95|2765.95|2765.73|2765.73|2765.95|2765.95|2765.73|2765.73|0
1630412630000|2021-08-31 12:23:50|2765.68|2765.68|2765.48|2765.48|2765.68|2765.68|2765.48|2765.48|0
1630412640000|2021-08-31 12:24:00|2764.98|2764.98|2764.81|2764.81|2764.98|2764.98|2764.81|2764.81|0
1630412650000|2021-08-31 12:24:10|2764.64|2764.64|2764.7|2764.7|2764.7|2764.7|2764.64|2764.64|0
1630412660000|2021-08-31 12:24:20|2764.81|2764.81|2764.75|2764.75|2764.81|2764.81|2764.75|2764.75|0
1630412680000|2021-08-31 12:24:40|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|0
1630412690000|2021-08-31 12:24:50|2764.74|2764.74|2764.71|2764.71|2764.74|2764.74|2764.7|2764.7|0
1630412700000|2021-08-31 12:25:00|2764.65|2764.65|2764.52|2764.52|2764.65|2764.65|2764.52|2764.52|0
1630412710000|2021-08-31 12:25:10|2764.47|2764.47|2764.3|2764.3|2764.47|2764.47|2764.14|2764.14|0
1630412720000|2021-08-31 12:25:20|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|2764.36|0
1630412740000|2021-08-31 12:25:40|2764.02|2764.02|2763.98|2763.98|2764.02|2764.02|2763.98|2763.98|0
1630412750000|2021-08-31 12:25:50|2763.92|2763.92|2764.26|2764.26|2764.26|2764.26|2763.92|2763.92|0
1630412760000|2021-08-31 12:26:00|2764.4|2764.4|2764.95|2764.95|2764.95|2764.95|2764.4|2764.4|0
1630412770000|2021-08-31 12:26:10|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1630412780000|2021-08-31 12:26:20|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|2764.87|0
1630412790000|2021-08-31 12:26:30|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|2764.98|0
1630412800000|2021-08-31 12:26:40|2765.15|2765.15|2765.81|2765.81|2765.81|2765.81|2765.15|2765.15|0
1630412810000|2021-08-31 12:26:50|2765.65|2765.65|2764.99|2764.99|2765.65|2765.65|2764.93|2764.93|0
1630412820000|2021-08-31 12:27:00|2765.04|2765.04|2765.16|2765.16|2765.16|2765.16|2765.04|2765.04|0
1630412830000|2021-08-31 12:27:10|2764.99|2764.99|2764.85|2764.85|2764.99|2764.99|2764.85|2764.85|0
1630412840000|2021-08-31 12:27:20|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1630412850000|2021-08-31 12:27:30|2764.68|2764.68|2764.6|2764.6|2764.68|2764.68|2764.6|2764.6|0
1630412860000|2021-08-31 12:27:40|2764.68|2764.68|2764.74|2764.74|2764.74|2764.74|2764.68|2764.68|0
1630412870000|2021-08-31 12:27:50|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|2764.85|0
1630412880000|2021-08-31 12:28:00|2764.73|2764.73|2764.49|2764.49|2764.73|2764.73|2764.49|2764.49|0
1630412900000|2021-08-31 12:28:20|2764.53|2764.53|2764.21|2764.21|2764.53|2764.53|2764.21|2764.21|0
1630412910000|2021-08-31 12:28:30|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|2764.26|0
1630412920000|2021-08-31 12:28:40|2764.21|2764.21|2764.21|2764.21|2764.21|2764.21|2764.21|2764.21|0
1630412930000|2021-08-31 12:28:50|2763.88|2763.88|2763.73|2763.73|2763.88|2763.88|2763.73|2763.73|0
1630412940000|2021-08-31 12:29:00|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|2763.64|0
1630412950000|2021-08-31 12:29:10|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|0
1630412960000|2021-08-31 12:29:20|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|2763.45|0
1630412970000|2021-08-31 12:29:30|2763.28|2763.28|2762.66|2762.66|2763.28|2763.28|2762.65|2762.65|0
1630412980000|2021-08-31 12:29:40|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1630412990000|2021-08-31 12:29:50|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1630413000000|2021-08-31 12:30:00|2762.88|2762.88|2762.98|2762.98|2762.98|2762.98|2762.88|2762.88|0
1630413010000|2021-08-31 12:30:10|2763.24|2763.24|2763.13|2763.13|2763.41|2763.41|2763.13|2763.13|0
1630413020000|2021-08-31 12:30:20|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|0
1630413030000|2021-08-31 12:30:30|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1630413040000|2021-08-31 12:30:40|2763.65|2763.65|2764.04|2764.04|2764.04|2764.04|2763.65|2763.65|0
1630413050000|2021-08-31 12:30:50|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|2763.98|0
1630413060000|2021-08-31 12:31:00|2763.82|2763.82|2763.72|2763.72|2763.82|2763.82|2763.72|2763.72|0
1630413070000|2021-08-31 12:31:10|2763.35|2763.35|2763.14|2763.14|2763.35|2763.35|2763.14|2763.14|0
1630413080000|2021-08-31 12:31:20|2763.18|2763.18|2763.43|2763.43|2763.43|2763.43|2763.18|2763.18|0
1630413090000|2021-08-31 12:31:30|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|0
1630413100000|2021-08-31 12:31:40|2763.98|2763.98|2764.04|2764.04|2764.2|2764.2|2763.98|2763.98|0
1630413110000|2021-08-31 12:31:50|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|2764.27|0
1630413120000|2021-08-31 12:32:00|2764.43|2764.43|2764.27|2764.27|2764.43|2764.43|2764.27|2764.27|0
1630413130000|2021-08-31 12:32:10|2764.33|2764.33|2764.55|2764.55|2764.55|2764.55|2764.33|2764.33|0
1630413140000|2021-08-31 12:32:20|2764.51|2764.51|2764.36|2764.36|2764.51|2764.51|2764.34|2764.34|0
1630413150000|2021-08-31 12:32:30|2764.32|2764.32|2764.16|2764.16|2764.32|2764.32|2764.16|2764.16|0
1630413160000|2021-08-31 12:32:40|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|0
1630413170000|2021-08-31 12:32:50|2764.03|2764.03|2763.92|2763.92|2764.03|2764.03|2763.92|2763.92|0
1630413180000|2021-08-31 12:33:00|2763.76|2763.76|2763.65|2763.65|2763.76|2763.76|2763.65|2763.65|0
1630413190000|2021-08-31 12:33:10|2763.69|2763.69|2763.36|2763.36|2763.69|2763.69|2763.36|2763.36|0
1630413200000|2021-08-31 12:33:20|2763.35|2763.35|2763.41|2763.41|2763.41|2763.41|2763.35|2763.35|0
1630413210000|2021-08-31 12:33:30|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1630413240000|2021-08-31 12:34:00|2763.52|2763.52|2763.88|2763.88|2763.88|2763.88|2763.46|2763.46|0
1630413270000|2021-08-31 12:34:30|2763.96|2763.96|2764.08|2764.08|2764.08|2764.08|2763.96|2763.96|0
1630413280000|2021-08-31 12:34:40|2763.91|2763.91|2763.46|2763.46|2763.91|2763.91|2763.46|2763.46|0
1630413300000|2021-08-31 12:35:00|2763.4|2763.4|2762.65|2762.65|2763.4|2763.4|2762.65|2762.65|0
1630413310000|2021-08-31 12:35:10|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|0
1630413330000|2021-08-31 12:35:30|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1630413340000|2021-08-31 12:35:40|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|2762.54|0
1630413350000|2021-08-31 12:35:50|2762.52|2762.52|2762.19|2762.19|2762.52|2762.52|2762.19|2762.19|0
1630413360000|2021-08-31 12:36:00|2762.11|2762.11|2761.67|2761.67|2762.11|2762.11|2761.61|2761.61|0
1630413380000|2021-08-31 12:36:20|2761.73|2761.73|2761.5|2761.5|2761.73|2761.73|2761.33|2761.33|0
1630413390000|2021-08-31 12:36:30|2761.45|2761.45|2761.63|2761.63|2761.63|2761.63|2761.4|2761.4|0
1630413410000|2021-08-31 12:36:50|2761.68|2761.68|2761.02|2761.02|2761.68|2761.68|2760.86|2760.86|0
1630413420000|2021-08-31 12:37:00|2760.79|2760.79|2760.29|2760.29|2760.79|2760.79|2760.29|2760.29|0
1630413430000|2021-08-31 12:37:10|2760.52|2760.52|2760.8|2760.8|2760.8|2760.8|2760.52|2760.52|0
1630413440000|2021-08-31 12:37:20|2760.86|2760.86|2760.9|2760.9|2760.9|2760.9|2760.86|2760.86|0
1630413450000|2021-08-31 12:37:30|2760.96|2760.96|2762.03|2762.03|2762.03|2762.03|2760.96|2760.96|0
1630413460000|2021-08-31 12:37:40|2762.2|2762.2|2762.36|2762.36|2762.36|2762.36|2762.19|2762.19|0
1630413470000|2021-08-31 12:37:50|2762.44|2762.44|2762.65|2762.65|2762.78|2762.78|2762.44|2762.44|0
1630413480000|2021-08-31 12:38:00|2762.64|2762.64|2762.76|2762.76|2762.92|2762.92|2762.64|2762.64|0
1630413490000|2021-08-31 12:38:10|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|2762.2|0
1630413500000|2021-08-31 12:38:20|2762.11|2762.11|2761.95|2761.95|2762.11|2762.11|2761.95|2761.95|0
1630413520000|2021-08-31 12:38:40|2762.06|2762.06|2762.52|2762.52|2762.52|2762.52|2762.06|2762.06|0
1630413530000|2021-08-31 12:38:50|2762.41|2762.41|2762.52|2762.52|2762.52|2762.52|2762.41|2762.41|0
1630413540000|2021-08-31 12:39:00|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|2762.69|0
1630413550000|2021-08-31 12:39:10|2762.8|2762.8|2763.19|2763.19|2763.19|2763.19|2762.8|2762.8|0
1630413560000|2021-08-31 12:39:20|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|2763.13|0
1630413570000|2021-08-31 12:39:30|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|2763.15|0
1630413590000|2021-08-31 12:39:50|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|2763.2|0
1630413600000|2021-08-31 12:40:00|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|2763.14|0
1630413610000|2021-08-31 12:40:10|2763.1|2763.1|2764|2764|2764|2764|2763.1|2763.1|0
1630413620000|2021-08-31 12:40:20|2764.09|2764.09|2764.25|2764.25|2764.25|2764.25|2764.09|2764.09|0
1630413630000|2021-08-31 12:40:30|2764.19|2764.19|2764.25|2764.25|2764.25|2764.25|2764.08|2764.08|0
1630413640000|2021-08-31 12:40:40|2764.31|2764.31|2763.67|2763.67|2764.31|2764.31|2763.67|2763.67|0
1630413660000|2021-08-31 12:41:00|2763.78|2763.78|2764.19|2764.19|2764.19|2764.19|2763.78|2763.78|0
1630413670000|2021-08-31 12:41:10|2764.31|2764.31|2764.52|2764.52|2764.52|2764.52|2764.31|2764.31|0
1630413680000|2021-08-31 12:41:20|2764.35|2764.35|2764.29|2764.29|2764.35|2764.35|2764.29|2764.29|0
1630413690000|2021-08-31 12:41:30|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|2764.47|0
1630413730000|2021-08-31 12:42:10|2764.41|2764.41|2764.3|2764.3|2764.47|2764.47|2764.3|2764.3|0
1630413740000|2021-08-31 12:42:20|2764.17|2764.17|2764.06|2764.06|2764.17|2764.17|2764.06|2764.06|0
1630413770000|2021-08-31 12:42:50|2764.27|2764.27|2764.1|2764.1|2764.27|2764.27|2764.1|2764.1|0
1630413780000|2021-08-31 12:43:00|2764.04|2764.04|2763.57|2763.57|2764.04|2764.04|2763.57|2763.57|0
1630413790000|2021-08-31 12:43:10|2763.51|2763.51|2763.76|2763.76|2763.76|2763.76|2763.51|2763.51|0
1630413810000|2021-08-31 12:43:30|2763.92|2763.92|2764.04|2764.04|2764.04|2764.04|2763.92|2763.92|0
1630413820000|2021-08-31 12:43:40|2764.06|2764.06|2764.12|2764.12|2764.12|2764.12|2764.06|2764.06|0
1630413830000|2021-08-31 12:43:50|2764.23|2764.23|2764.5|2764.5|2764.5|2764.5|2764.23|2764.23|0
1630413840000|2021-08-31 12:44:00|2764.56|2764.56|2764.47|2764.47|2764.56|2764.56|2764.28|2764.28|0
1630413850000|2021-08-31 12:44:10|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|0
1630413860000|2021-08-31 12:44:20|2764.64|2764.64|2764.92|2764.92|2764.92|2764.92|2764.64|2764.64|0
1630413900000|2021-08-31 12:45:00|2764.58|2764.58|2763.62|2763.62|2764.58|2764.58|2763.62|2763.62|0
1630413910000|2021-08-31 12:45:10|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|2763.29|0
1630413930000|2021-08-31 12:45:30|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|2763.34|0
1630413940000|2021-08-31 12:45:40|2763.23|2763.23|2763.12|2763.12|2763.23|2763.23|2763.12|2763.12|0
1630413960000|2021-08-31 12:46:00|2763.1|2763.1|2762.97|2762.97|2763.1|2763.1|2762.97|2762.97|0
1630413980000|2021-08-31 12:46:20|2762.88|2762.88|2762.72|2762.72|2762.88|2762.88|2762.72|2762.72|0
1630414000000|2021-08-31 12:46:40|2762.68|2762.68|2763.39|2763.39|2763.39|2763.39|2762.68|2762.68|0
1630414010000|2021-08-31 12:46:50|2763.44|2763.44|2763.5|2763.5|2763.5|2763.5|2763.44|2763.44|0
1630414020000|2021-08-31 12:47:00|2763.44|2763.44|2763.14|2763.14|2763.44|2763.44|2763.14|2763.14|0
1630414030000|2021-08-31 12:47:10|2763.08|2763.08|2762.85|2762.85|2763.08|2763.08|2762.85|2762.85|0
1630414040000|2021-08-31 12:47:20|2762.8|2762.8|2762.68|2762.68|2762.8|2762.8|2762.68|2762.68|0
1630414050000|2021-08-31 12:47:30|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|2762.56|0
1630414070000|2021-08-31 12:47:50|2762.39|2762.39|2762.22|2762.22|2762.39|2762.39|2762.22|2762.22|0
1630414080000|2021-08-31 12:48:00|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|2762.17|0
1630414100000|2021-08-31 12:48:20|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|2762.22|0
1630414110000|2021-08-31 12:48:30|2762.31|2762.31|2762.57|2762.57|2762.57|2762.57|2762.31|2762.31|0
1630414130000|2021-08-31 12:48:50|2762.46|2762.46|2762.52|2762.52|2762.52|2762.52|2762.46|2762.46|0
1630414140000|2021-08-31 12:49:00|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|2762.35|0
1630414150000|2021-08-31 12:49:10|2762.31|2762.31|2761.81|2761.81|2762.31|2762.31|2761.81|2761.81|0
1630414170000|2021-08-31 12:49:30|2761.92|2761.92|2762.09|2762.09|2762.09|2762.09|2761.92|2761.92|0
1630414180000|2021-08-31 12:49:40|2761.92|2761.92|2762.01|2762.01|2762.01|2762.01|2761.92|2761.92|0
1630414190000|2021-08-31 12:49:50|2761.98|2761.98|2761.93|2761.93|2761.98|2761.98|2761.93|2761.93|0
1630414200000|2021-08-31 12:50:00|2761.87|2761.87|2761.93|2761.93|2761.93|2761.93|2761.87|2761.87|0
1630414210000|2021-08-31 12:50:10|2761.6|2761.6|2761.44|2761.44|2761.6|2761.6|2761.43|2761.43|0
1630414220000|2021-08-31 12:50:20|2761.39|2761.39|2761.67|2761.67|2761.73|2761.73|2761.39|2761.39|0
1630414230000|2021-08-31 12:50:30|2761.9|2761.9|2761.87|2761.87|2761.9|2761.9|2761.87|2761.87|0
1630414240000|2021-08-31 12:50:40|2761.65|2761.65|2761.8|2761.8|2761.8|2761.8|2761.65|2761.65|0
1630414250000|2021-08-31 12:50:50|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|2761.86|0
1630414260000|2021-08-31 12:51:00|2762.08|2762.08|2761.47|2761.47|2762.08|2762.08|2761.47|2761.47|0
1630414270000|2021-08-31 12:51:10|2761.3|2761.3|2761.3|2761.3|2761.3|2761.3|2761.14|2761.14|0
1630414280000|2021-08-31 12:51:20|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1630414290000|2021-08-31 12:51:30|2761.25|2761.25|2761.13|2761.13|2761.25|2761.25|2761.13|2761.13|0
1630414300000|2021-08-31 12:51:40|2761.12|2761.12|2761.11|2761.11|2761.12|2761.12|2761.11|2761.11|0
1630414310000|2021-08-31 12:51:50|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|0
1630414330000|2021-08-31 12:52:10|2761.4|2761.4|2761.97|2761.97|2761.97|2761.97|2761.4|2761.4|0
1630414340000|2021-08-31 12:52:20|2762.01|2762.01|2762.01|2762.01|2762.07|2762.07|2762.01|2762.01|0
1630414350000|2021-08-31 12:52:30|2762.13|2762.13|2762.13|2762.13|2762.13|2762.13|2762.07|2762.07|0
1630414360000|2021-08-31 12:52:40|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|0
1630414370000|2021-08-31 12:52:50|2762.35|2762.35|2762.35|2762.35|2762.52|2762.52|2762.35|2762.35|0
1630414390000|2021-08-31 12:53:10|2762.54|2762.54|2762.65|2762.65|2762.65|2762.65|2762.54|2762.54|0
1630414400000|2021-08-31 12:53:20|2762.59|2762.59|2762.6|2762.6|2762.6|2762.6|2762.59|2762.59|0
1630414410000|2021-08-31 12:53:30|2762.69|2762.69|2763.23|2763.23|2763.23|2763.23|2762.63|2762.63|0
1630414420000|2021-08-31 12:53:40|2763.51|2763.51|2763.6|2763.6|2763.77|2763.77|2763.51|2763.51|0
1630414430000|2021-08-31 12:53:50|2763.64|2763.64|2763.83|2763.83|2763.83|2763.83|2763.64|2763.64|0
1630414440000|2021-08-31 12:54:00|2764.16|2764.16|2764.74|2764.74|2764.74|2764.74|2764.16|2764.16|0
1630414450000|2021-08-31 12:54:10|2764.85|2764.85|2764.8|2764.8|2764.85|2764.85|2764.8|2764.8|0
1630414460000|2021-08-31 12:54:20|2764.88|2764.88|2764.9|2764.9|2764.9|2764.9|2764.88|2764.88|0
1630414470000|2021-08-31 12:54:30|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|2765.07|0
1630414480000|2021-08-31 12:54:40|2764.98|2764.98|2764.3|2764.3|2764.98|2764.98|2764.25|2764.25|0
1630414490000|2021-08-31 12:54:50|2764.31|2764.31|2763.57|2763.57|2764.31|2764.31|2763.57|2763.57|0
1630414500000|2021-08-31 12:55:00|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|0
1630414510000|2021-08-31 12:55:10|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|0
1630414520000|2021-08-31 12:55:20|2762.88|2762.88|2762.79|2762.79|2762.88|2762.88|2762.79|2762.79|0
1630414530000|2021-08-31 12:55:30|2762.74|2762.74|2762.16|2762.16|2762.74|2762.74|2762.16|2762.16|0
1630414570000|2021-08-31 12:56:10|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|2762.19|0
1630414600000|2021-08-31 12:56:40|2761.69|2761.69|2761.72|2761.72|2761.72|2761.72|2761.69|2761.69|0
1630414610000|2021-08-31 12:56:50|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|2761.61|0
1630414620000|2021-08-31 12:57:00|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|2761.45|0
1630414640000|2021-08-31 12:57:20|2761.5|2761.5|2762.11|2762.11|2762.11|2762.11|2761.5|2761.5|0
1630414650000|2021-08-31 12:57:30|2762.17|2762.17|2762.89|2762.89|2762.89|2762.89|2762.17|2762.17|0
1630414660000|2021-08-31 12:57:40|2763.06|2763.06|2762.14|2762.14|2763.11|2763.11|2762.14|2762.14|0
1630414670000|2021-08-31 12:57:50|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|0
1630414680000|2021-08-31 12:58:00|2762.2|2762.2|2762.26|2762.26|2762.26|2762.26|2762.2|2762.2|0
1630414690000|2021-08-31 12:58:10|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1630414700000|2021-08-31 12:58:20|2762.47|2762.47|2762.63|2762.63|2762.63|2762.63|2762.47|2762.47|0
1630414710000|2021-08-31 12:58:30|2762.47|2762.47|2762.72|2762.72|2762.72|2762.72|2762.47|2762.47|0
1630414720000|2021-08-31 12:58:40|2762.8|2762.8|2763.15|2763.15|2763.44|2763.44|2762.8|2762.8|0
1630414730000|2021-08-31 12:58:50|2763.11|2763.11|2763.07|2763.07|2763.11|2763.11|2763.07|2763.07|0
1630414740000|2021-08-31 12:59:00|2763.02|2763.02|2762.85|2762.85|2763.02|2763.02|2762.85|2762.85|0
1630414750000|2021-08-31 12:59:10|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|0
1630414760000|2021-08-31 12:59:20|2762.91|2762.91|2762.97|2762.97|2762.97|2762.97|2762.91|2762.91|0
1630414770000|2021-08-31 12:59:30|2763.01|2763.01|2762.85|2762.85|2763.01|2763.01|2762.85|2762.85|0
1630414780000|2021-08-31 12:59:40|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|2763.01|0
1630414790000|2021-08-31 12:59:50|2762.97|2762.97|2762.97|2762.97|2762.97|2762.97|2762.93|2762.93|0
1630414800000|2021-08-31 13:00:00|2762.64|2762.64|2762.49|2762.49|2762.64|2762.64|2762.08|2762.08|0
1630414820000|2021-08-31 13:00:20|2762.55|2762.55|2762.46|2762.46|2762.55|2762.55|2762.46|2762.46|0
1630414830000|2021-08-31 13:00:30|2762.35|2762.35|2762.24|2762.24|2762.35|2762.35|2762.18|2762.18|0
1630414840000|2021-08-31 13:00:40|2762.3|2762.3|2762.46|2762.46|2762.46|2762.46|2762.3|2762.3|0
1630414850000|2021-08-31 13:00:50|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1630414860000|2021-08-31 13:01:00|2762.41|2762.41|2762.15|2762.15|2762.41|2762.41|2762.15|2762.15|0
1630414870000|2021-08-31 13:01:10|2762.24|2762.24|2761.43|2761.43|2762.24|2762.24|2761.43|2761.43|0
1630414880000|2021-08-31 13:01:20|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|2761.6|0
1630414890000|2021-08-31 13:01:30|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|2761.54|0
1630414920000|2021-08-31 13:02:00|2761.37|2761.37|2761.3|2761.3|2761.37|2761.37|2761.3|2761.3|0
1630414930000|2021-08-31 13:02:10|2761.29|2761.29|2761.08|2761.08|2761.29|2761.29|2761.08|2761.08|0
1630414940000|2021-08-31 13:02:20|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|2761.25|0
1630414960000|2021-08-31 13:02:40|2761.58|2761.58|2762.22|2762.22|2762.39|2762.39|2761.58|2761.58|0
1630414970000|2021-08-31 13:02:50|2762.11|2762.11|2762.44|2762.44|2762.44|2762.44|2762.11|2762.11|0
1630414980000|2021-08-31 13:03:00|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|2762.48|0
1630415000000|2021-08-31 13:03:20|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1630415010000|2021-08-31 13:03:30|2762.45|2762.45|2762.42|2762.42|2762.61|2762.61|2762.42|2762.42|0
1630415020000|2021-08-31 13:03:40|2762.26|2762.26|2762.31|2762.31|2762.31|2762.31|2761.92|2761.92|0
1630415040000|2021-08-31 13:04:00|2762.43|2762.43|2762.78|2762.78|2762.78|2762.78|2762.43|2762.43|0
1630415050000|2021-08-31 13:04:10|2762.72|2762.72|2762.55|2762.55|2762.72|2762.72|2762.55|2762.55|0
1630415060000|2021-08-31 13:04:20|2762.38|2762.38|2762.44|2762.44|2762.44|2762.44|2762.38|2762.38|0
1630415070000|2021-08-31 13:04:30|2762.1|2762.1|2762.36|2762.36|2762.36|2762.36|2762.1|2762.1|0
1630415080000|2021-08-31 13:04:40|2762.19|2762.19|2762.19|2762.19|2762.36|2762.36|2762.19|2762.19|0
1630415090000|2021-08-31 13:04:50|2762.25|2762.25|2762.3|2762.3|2762.3|2762.3|2762.13|2762.13|0
1630415100000|2021-08-31 13:05:00|2762.29|2762.29|2761.67|2761.67|2762.29|2762.29|2761.67|2761.67|0
1630415110000|2021-08-31 13:05:10|2761.34|2761.34|2760.83|2760.83|2761.34|2761.34|2760.83|2760.83|0
1630415120000|2021-08-31 13:05:20|2760.75|2760.75|2760.41|2760.41|2760.75|2760.75|2760.18|2760.18|0
1630415130000|2021-08-31 13:05:30|2760.28|2760.28|2760.39|2760.39|2760.39|2760.39|2760.12|2760.12|0
1630415140000|2021-08-31 13:05:40|2760.06|2760.06|2760.06|2760.06|2760.06|2760.06|2759.9|2759.9|0
1630415150000|2021-08-31 13:05:50|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|0
1630415160000|2021-08-31 13:06:00|2760.37|2760.37|2760.64|2760.64|2760.64|2760.64|2760.37|2760.37|0
1630415170000|2021-08-31 13:06:10|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|2760.81|0
1630415180000|2021-08-31 13:06:20|2760.85|2760.85|2760.69|2760.69|2760.85|2760.85|2760.69|2760.69|0
1630415190000|2021-08-31 13:06:30|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|2760.35|0
1630415200000|2021-08-31 13:06:40|2760.52|2760.52|2760.91|2760.91|2760.91|2760.91|2760.52|2760.52|0
1630415210000|2021-08-31 13:06:50|2760.74|2760.74|2759.93|2759.93|2760.74|2760.74|2759.93|2759.93|0
1630415220000|2021-08-31 13:07:00|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|2759.6|0
1630415240000|2021-08-31 13:07:20|2759.58|2759.58|2759.71|2759.71|2759.71|2759.71|2759.54|2759.54|0
1630415260000|2021-08-31 13:07:40|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|2759.54|0
1630415270000|2021-08-31 13:07:50|2759.71|2759.71|2759.29|2759.29|2759.71|2759.71|2759.29|2759.29|0
1630415280000|2021-08-31 13:08:00|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|2759.4|0
1630415290000|2021-08-31 13:08:10|2759.46|2759.46|2759.51|2759.51|2759.51|2759.51|2759.46|2759.46|0
1630415300000|2021-08-31 13:08:20|2759.6|2759.6|2759.43|2759.43|2759.6|2759.6|2759.43|2759.43|0
1630415310000|2021-08-31 13:08:30|2759.66|2759.66|2759.6|2759.6|2759.66|2759.66|2759.6|2759.6|0
1630415320000|2021-08-31 13:08:40|2759.77|2759.77|2759.81|2759.81|2759.81|2759.81|2759.77|2759.77|0
1630415330000|2021-08-31 13:08:50|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|2759.92|0
1630415340000|2021-08-31 13:09:00|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|2759.93|0
1630415350000|2021-08-31 13:09:10|2759.76|2759.76|2759.6|2759.6|2759.76|2759.76|2759.6|2759.6|0
1630415370000|2021-08-31 13:09:30|2759.37|2759.37|2759.37|2759.37|2759.37|2759.37|2759.26|2759.26|0
1630415380000|2021-08-31 13:09:40|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|2759.43|0
1630415390000|2021-08-31 13:09:50|2759.38|2759.38|2759.05|2759.05|2759.38|2759.38|2759.05|2759.05|0
1630415400000|2021-08-31 13:10:00|2758.9|2758.9|2758.61|2758.61|2758.9|2758.9|2758.54|2758.54|0
1630415410000|2021-08-31 13:10:10|2758.44|2758.44|2758.49|2758.49|2758.49|2758.49|2758.44|2758.44|0
1630415420000|2021-08-31 13:10:20|2758.83|2758.83|2759.11|2759.11|2759.11|2759.11|2758.83|2758.83|0
1630415430000|2021-08-31 13:10:30|2759.05|2759.05|2759.22|2759.22|2759.22|2759.22|2759.05|2759.05|0
1630415440000|2021-08-31 13:10:40|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|2759.27|0
1630415460000|2021-08-31 13:11:00|2759.33|2759.33|2759.51|2759.51|2759.51|2759.51|2759.33|2759.33|0
1630415470000|2021-08-31 13:11:10|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|2759.18|0
1630415480000|2021-08-31 13:11:20|2759.15|2759.15|2758.93|2758.93|2759.15|2759.15|2758.93|2758.93|0
1630415490000|2021-08-31 13:11:30|2758.94|2758.94|2758.95|2758.95|2758.95|2758.95|2758.94|2758.94|0
1630415500000|2021-08-31 13:11:40|2758.62|2758.62|2758.62|2758.62|2758.62|2758.62|2758.62|2758.62|0
1630415510000|2021-08-31 13:11:50|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|2758.6|0
1630415530000|2021-08-31 13:12:10|2758.55|2758.55|2758.6|2758.6|2758.6|2758.6|2758.55|2758.55|0
1630415540000|2021-08-31 13:12:20|2758.76|2758.76|2759.57|2759.57|2759.57|2759.57|2758.76|2758.76|0
1630415550000|2021-08-31 13:12:30|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|2759.51|0
1630415560000|2021-08-31 13:12:40|2759.62|2759.62|2759.68|2759.68|2759.68|2759.68|2759.62|2759.62|0
1630415570000|2021-08-31 13:12:50|2760.16|2760.16|2760.48|2760.48|2760.48|2760.48|2760.16|2760.16|0
1630415580000|2021-08-31 13:13:00|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|2760.59|0
1630415590000|2021-08-31 13:13:10|2760.26|2760.26|2760.09|2760.09|2760.26|2760.26|2760.09|2760.09|0
1630415600000|2021-08-31 13:13:20|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1630415610000|2021-08-31 13:13:30|2759.92|2759.92|2760.08|2760.08|2760.08|2760.08|2759.92|2759.92|0
1630415620000|2021-08-31 13:13:40|2760.25|2760.25|2760.68|2760.68|2760.68|2760.68|2760.25|2760.25|0
1630415630000|2021-08-31 13:13:50|2761.18|2761.18|2761.2|2761.2|2761.2|2761.2|2761.18|2761.18|0
1630415640000|2021-08-31 13:14:00|2761.24|2761.24|2760.75|2760.75|2761.24|2761.24|2760.75|2760.75|0
1630415650000|2021-08-31 13:14:10|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|2760.71|0
1630415660000|2021-08-31 13:14:20|2760.76|2760.76|2760.82|2760.82|2760.82|2760.82|2760.76|2760.76|0
1630415670000|2021-08-31 13:14:30|2760.65|2760.65|2760.59|2760.59|2760.65|2760.65|2760.59|2760.59|0
1630415680000|2021-08-31 13:14:40|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|2760.43|0
1630415690000|2021-08-31 13:14:50|2760.26|2760.26|2760.44|2760.44|2760.44|2760.44|2760.26|2760.26|0
1630415700000|2021-08-31 13:15:00|2760.34|2760.34|2760.15|2760.15|2760.34|2760.34|2760.13|2760.13|0
1630415710000|2021-08-31 13:15:10|2759.99|2759.99|2760.1|2760.1|2760.1|2760.1|2759.99|2759.99|0
1630415720000|2021-08-31 13:15:20|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|2760.26|0
1630415730000|2021-08-31 13:15:30|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|2760.25|0
1630415740000|2021-08-31 13:15:40|2761.04|2761.04|2761.2|2761.2|2761.2|2761.2|2761.04|2761.04|0
1630415750000|2021-08-31 13:15:50|2761.11|2761.11|2760.74|2760.74|2761.11|2761.11|2760.74|2760.74|0
1630415760000|2021-08-31 13:16:00|2760.63|2760.63|2760.68|2760.68|2760.68|2760.68|2760.57|2760.57|0
1630415770000|2021-08-31 13:16:10|2760.79|2760.79|2761.19|2761.19|2761.19|2761.19|2760.79|2760.79|0
1630415780000|2021-08-31 13:16:20|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|2761.08|0
1630415800000|2021-08-31 13:16:40|2761.1|2761.1|2761.33|2761.33|2761.33|2761.33|2761.1|2761.1|0
1630415810000|2021-08-31 13:16:50|2761.16|2761.16|2760.62|2760.62|2761.16|2761.16|2760.62|2760.62|0
1630415820000|2021-08-31 13:17:00|2760.5|2760.5|2760.41|2760.41|2760.5|2760.5|2760.41|2760.41|0
1630415830000|2021-08-31 13:17:10|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|2760.08|0
1630415850000|2021-08-31 13:17:30|2760.1|2760.1|2760.16|2760.16|2760.16|2760.16|2760.1|2760.1|0
1630415860000|2021-08-31 13:17:40|2760.32|2760.32|2760.92|2760.92|2760.92|2760.92|2760.32|2760.32|0
1630415880000|2021-08-31 13:18:00|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|2760.94|0
1630415890000|2021-08-31 13:18:10|2761.26|2761.26|2761.32|2761.32|2761.32|2761.32|2761.26|2761.26|0
1630415930000|2021-08-31 13:18:50|2761.15|2761.15|2760.98|2760.98|2761.15|2761.15|2760.98|2760.98|0
1630415960000|2021-08-31 13:19:20|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|2761.07|0
1630415970000|2021-08-31 13:19:30|2761.23|2761.23|2761.29|2761.29|2761.29|2761.29|2761.23|2761.23|0
1630415980000|2021-08-31 13:19:40|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|0
1630415990000|2021-08-31 13:19:50|2761.18|2761.18|2761.34|2761.34|2761.34|2761.34|2761.18|2761.18|0
1630416000000|2021-08-31 13:20:00|2761.51|2761.51|2761.3|2761.3|2761.51|2761.51|2761.17|2761.17|0
1630416020000|2021-08-31 13:20:20|2761.41|2761.41|2761.37|2761.37|2761.41|2761.41|2761.37|2761.37|0
1630416030000|2021-08-31 13:20:30|2761.32|2761.32|2761.04|2761.04|2761.32|2761.32|2761.04|2761.04|0
1630416050000|2021-08-31 13:20:50|2761.15|2761.15|2761.43|2761.43|2761.43|2761.43|2761.15|2761.15|0
1630416060000|2021-08-31 13:21:00|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|2761.26|0
1630416070000|2021-08-31 13:21:10|2761.28|2761.28|2761.44|2761.44|2761.44|2761.44|2761.28|2761.28|0
1630416090000|2021-08-31 13:21:30|2761.33|2761.33|2761.27|2761.27|2761.33|2761.33|2761.27|2761.27|0
1630416100000|2021-08-31 13:21:40|2761.26|2761.26|2760.93|2760.93|2761.26|2761.26|2760.93|2760.93|0
1630416120000|2021-08-31 13:22:00|2760.88|2760.88|2760.82|2760.82|2760.88|2760.88|2760.82|2760.82|0
1630416130000|2021-08-31 13:22:10|2760.99|2760.99|2761.15|2761.15|2761.15|2761.15|2760.99|2760.99|0
1630416150000|2021-08-31 13:22:30|2761.14|2761.14|2761.2|2761.2|2761.2|2761.2|2761.14|2761.14|0
1630416160000|2021-08-31 13:22:40|2761.25|2761.25|2761.42|2761.42|2761.42|2761.42|2761.25|2761.25|0
1630416170000|2021-08-31 13:22:50|2761.09|2761.09|2760.87|2760.87|2761.09|2761.09|2760.87|2760.87|0
1630416180000|2021-08-31 13:23:00|2761.03|2761.03|2761.07|2761.07|2761.11|2761.11|2761.03|2761.03|0
1630416190000|2021-08-31 13:23:10|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|2761.13|0
1630416200000|2021-08-31 13:23:20|2761.18|2761.18|2761.18|2761.18|2761.18|2761.18|2761.18|2761.18|0
1630416210000|2021-08-31 13:23:30|2761.39|2761.39|2761.72|2761.72|2761.72|2761.72|2761.39|2761.39|0
1630416230000|2021-08-31 13:23:50|2761.89|2761.89|2761.8|2761.8|2761.89|2761.89|2761.8|2761.8|0
1630416240000|2021-08-31 13:24:00|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|2761.75|0
1630416250000|2021-08-31 13:24:10|2761.77|2761.77|2761.82|2761.82|2761.82|2761.82|2761.77|2761.77|0
1630416260000|2021-08-31 13:24:20|2761.88|2761.88|2762.12|2762.12|2762.12|2762.12|2761.88|2761.88|0
1630416270000|2021-08-31 13:24:30|2762.29|2762.29|2762.23|2762.23|2762.29|2762.29|2762.23|2762.23|0
1630416280000|2021-08-31 13:24:40|2762.29|2762.29|2762.45|2762.45|2762.45|2762.45|2762.29|2762.29|0
1630416290000|2021-08-31 13:24:50|2762.5|2762.5|2762.55|2762.55|2762.55|2762.55|2762.5|2762.5|0
1630416300000|2021-08-31 13:25:00|2762.57|2762.57|2763.06|2763.06|2763.06|2763.06|2762.57|2762.57|0
1630416310000|2021-08-31 13:25:10|2763.17|2763.17|2763.04|2763.04|2763.17|2763.17|2763.01|2763.01|0
1630416320000|2021-08-31 13:25:20|2763.09|2763.09|2762.81|2762.81|2763.09|2763.09|2762.81|2762.81|0
1630416330000|2021-08-31 13:25:30|2762.85|2762.85|2763.18|2763.18|2763.18|2763.18|2762.85|2762.85|0
1630416340000|2021-08-31 13:25:40|2763.4|2763.4|2763.73|2763.73|2763.73|2763.73|2763.4|2763.4|0
1630416350000|2021-08-31 13:25:50|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1630416360000|2021-08-31 13:26:00|2763.39|2763.39|2763.14|2763.14|2763.55|2763.55|2762.97|2762.97|0
1630416370000|2021-08-31 13:26:10|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|2762.98|0
1630416380000|2021-08-31 13:26:20|2762.76|2762.76|2762.76|2762.76|2762.76|2762.76|2762.76|2762.76|0
1630416400000|2021-08-31 13:26:40|2762.67|2762.67|2762.18|2762.18|2762.67|2762.67|2762.18|2762.18|0
1630416420000|2021-08-31 13:27:00|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|2762.09|0
1630416430000|2021-08-31 13:27:10|2762.04|2762.04|2762.65|2762.65|2762.82|2762.82|2762.04|2762.04|0
1630416440000|2021-08-31 13:27:20|2762.61|2762.61|2762.4|2762.4|2762.61|2762.61|2762.4|2762.4|0
1630416450000|2021-08-31 13:27:30|2762.24|2762.24|2762.17|2762.17|2762.24|2762.24|2762.17|2762.17|0
1630416460000|2021-08-31 13:27:40|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|2761.84|0
1630416470000|2021-08-31 13:27:50|2762.01|2762.01|2762.12|2762.12|2762.12|2762.12|2762.01|2762.01|0
1630416480000|2021-08-31 13:28:00|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|2762.18|0
1630416490000|2021-08-31 13:28:10|2762.24|2762.24|2762.5|2762.5|2762.5|2762.5|2762.24|2762.24|0
1630416500000|2021-08-31 13:28:20|2762.54|2762.54|2762.8|2762.8|2762.8|2762.8|2762.54|2762.54|0
1630416510000|2021-08-31 13:28:30|2762.97|2762.97|2763.12|2763.12|2763.18|2763.18|2762.97|2762.97|0
1630416520000|2021-08-31 13:28:40|2763.07|2763.07|2762.88|2762.88|2763.07|2763.07|2762.88|2762.88|0
1630416540000|2021-08-31 13:29:00|2762.8|2762.8|2763.57|2763.57|2763.57|2763.57|2762.69|2762.69|0
1630416550000|2021-08-31 13:29:10|2763.86|2763.86|2763.97|2763.97|2763.97|2763.97|2763.8|2763.8|0
1630416560000|2021-08-31 13:29:20|2763.99|2763.99|2763.8|2763.8|2764|2764|2763.8|2763.8|0
1630416570000|2021-08-31 13:29:30|2763.63|2763.63|2763.46|2763.46|2763.63|2763.63|2763.46|2763.46|0
1630416580000|2021-08-31 13:29:40|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|0
1630416590000|2021-08-31 13:29:50|2763.39|2763.39|2764.14|2764.14|2764.22|2764.22|2763.39|2763.39|0
1630416600000|2021-08-31 13:30:00|2764.2|2764.2|2763.59|2763.59|2764.8|2764.8|2763.39|2763.39|0
1630416610000|2021-08-31 13:30:10|2763.92|2763.92|2766.6|2766.6|2766.93|2766.93|2763.92|2763.92|0
1630416620000|2021-08-31 13:30:20|2766.27|2766.27|2766.27|2766.27|2766.44|2766.44|2766.27|2766.27|0
1630416630000|2021-08-31 13:30:30|2766.66|2766.66|2769.38|2769.38|2769.38|2769.38|2766.66|2766.66|0
1630416640000|2021-08-31 13:30:40|2769.9|2769.9|2770.09|2770.09|2771.53|2771.53|2769.9|2769.9|0
1630416650000|2021-08-31 13:30:50|2769.59|2769.59|2768.5|2768.5|2770.93|2770.93|2768.5|2768.5|0
1630416660000|2021-08-31 13:31:00|2768.46|2768.46|2768.93|2768.93|2768.99|2768.99|2767.94|2767.94|0
1630416670000|2021-08-31 13:31:10|2768.77|2768.77|2768.09|2768.09|2768.77|2768.77|2768.09|2768.09|0
1630416680000|2021-08-31 13:31:20|2768.05|2768.05|2770.35|2770.35|2770.35|2770.35|2768.05|2768.05|0
1630416690000|2021-08-31 13:31:30|2770.63|2770.63|2771.9|2771.9|2771.93|2771.93|2770.63|2770.63|0
1630416700000|2021-08-31 13:31:40|2771.75|2771.75|2771.45|2771.45|2771.75|2771.75|2770.87|2770.87|0
1630416710000|2021-08-31 13:31:50|2771.51|2771.51|2772|2772|2772.49|2772.49|2771.33|2771.33|0
1630416720000|2021-08-31 13:32:00|2772.05|2772.05|2774.03|2774.03|2774.03|2774.03|2772.05|2772.05|0
1630416730000|2021-08-31 13:32:10|2774.19|2774.19|2772.43|2772.43|2774.19|2774.19|2772.43|2772.43|0
1630416740000|2021-08-31 13:32:20|2772.6|2772.6|2772.74|2772.74|2772.85|2772.85|2772.13|2772.13|0
1630416750000|2021-08-31 13:32:30|2772.41|2772.41|2772.39|2772.39|2772.41|2772.41|2772.33|2772.33|0
1630416760000|2021-08-31 13:32:40|2772.44|2772.44|2770.74|2770.74|2772.44|2772.44|2770.68|2770.68|0
1630416770000|2021-08-31 13:32:50|2771.07|2771.07|2770.52|2770.52|2771.15|2771.15|2770.52|2770.52|0
1630416780000|2021-08-31 13:33:00|2770.51|2770.51|2772.14|2772.14|2772.14|2772.14|2770.38|2770.38|0
1630416790000|2021-08-31 13:33:10|2772.08|2772.08|2770.57|2770.57|2772.08|2772.08|2770.53|2770.53|0
1630416800000|2021-08-31 13:33:20|2770.41|2770.41|2769.29|2769.29|2770.41|2770.41|2769.29|2769.29|0
1630416810000|2021-08-31 13:33:30|2769.13|2769.13|2769.11|2769.11|2769.13|2769.13|2768.48|2768.48|0
1630416820000|2021-08-31 13:33:40|2768.95|2768.95|2770.48|2770.48|2770.48|2770.48|2768.95|2768.95|0
1630416830000|2021-08-31 13:33:50|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|0
1630416840000|2021-08-31 13:34:00|2770.48|2770.48|2771.44|2771.44|2771.44|2771.44|2770.48|2770.48|0
1630416850000|2021-08-31 13:34:10|2771.32|2771.32|2771.19|2771.19|2771.32|2771.32|2771.05|2771.05|0
1630416860000|2021-08-31 13:34:20|2771.86|2771.86|2772.74|2772.74|2773.3|2773.3|2771.86|2771.86|0
1630416870000|2021-08-31 13:34:30|2772.68|2772.68|2772.07|2772.07|2772.77|2772.77|2772.07|2772.07|0
1630416880000|2021-08-31 13:34:40|2772.05|2772.05|2773.08|2773.08|2773.08|2773.08|2772.05|2772.05|0
1630416890000|2021-08-31 13:34:50|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|2773.14|0
1630416900000|2021-08-31 13:35:00|2773.3|2773.3|2772.99|2772.99|2773.32|2773.32|2772.99|2772.99|0
1630416910000|2021-08-31 13:35:10|2772.93|2772.93|2772.18|2772.18|2773.09|2773.09|2772.18|2772.18|0
1630416920000|2021-08-31 13:35:20|2772.51|2772.51|2773.25|2773.25|2773.25|2773.25|2772.31|2772.31|0
1630416930000|2021-08-31 13:35:30|2773.16|2773.16|2773.89|2773.89|2773.89|2773.89|2773.16|2773.16|0
1630416940000|2021-08-31 13:35:40|2773.83|2773.83|2774.44|2774.44|2774.55|2774.55|2773.83|2773.83|0
1630416950000|2021-08-31 13:35:50|2774.28|2774.28|2774.44|2774.44|2774.44|2774.44|2774.11|2774.11|0
1630416960000|2021-08-31 13:36:00|2774.27|2774.27|2774.47|2774.47|2774.47|2774.47|2773.38|2773.38|0
1630416970000|2021-08-31 13:36:10|2774.31|2774.31|2775.28|2775.28|2775.45|2775.45|2774.31|2774.31|0
1630416980000|2021-08-31 13:36:20|2775.11|2775.11|2775.32|2775.32|2775.32|2775.32|2775.11|2775.11|0
1630416990000|2021-08-31 13:36:30|2775.33|2775.33|2774.66|2774.66|2775.41|2775.41|2774.66|2774.66|0
1630417000000|2021-08-31 13:36:40|2774.78|2774.78|2774.17|2774.17|2774.84|2774.84|2774.17|2774.17|0
1630417010000|2021-08-31 13:36:50|2773.95|2773.95|2773.57|2773.57|2773.95|2773.95|2773.57|2773.57|0
1630417020000|2021-08-31 13:37:00|2773.52|2773.52|2774.2|2774.2|2774.32|2774.32|2773.52|2773.52|0
1630417030000|2021-08-31 13:37:10|2774.28|2774.28|2775.08|2775.08|2775.08|2775.08|2774.28|2774.28|0
1630417040000|2021-08-31 13:37:20|2774.64|2774.64|2774.33|2774.33|2774.64|2774.64|2774.27|2774.27|0
1630417050000|2021-08-31 13:37:30|2774.44|2774.44|2774.32|2774.32|2774.44|2774.44|2774.32|2774.32|0
1630417060000|2021-08-31 13:37:40|2774.24|2774.24|2773.86|2773.86|2774.24|2774.24|2773.86|2773.86|0
1630417070000|2021-08-31 13:37:50|2773.74|2773.74|2773.6|2773.6|2773.9|2773.9|2773.57|2773.57|0
1630417080000|2021-08-31 13:38:00|2773.59|2773.59|2773.42|2773.42|2773.59|2773.59|2773.42|2773.42|0
1630417090000|2021-08-31 13:38:10|2773.4|2773.4|2773.23|2773.23|2773.4|2773.4|2772.9|2772.9|0
1630417100000|2021-08-31 13:38:20|2773.12|2773.12|2772.73|2772.73|2773.12|2773.12|2772.73|2772.73|0
1630417110000|2021-08-31 13:38:30|2772.96|2772.96|2772.68|2772.68|2772.96|2772.96|2772.59|2772.59|0
1630417120000|2021-08-31 13:38:40|2772.9|2772.9|2773.46|2773.46|2773.46|2773.46|2772.84|2772.84|0
1630417130000|2021-08-31 13:38:50|2773.57|2773.57|2773.57|2773.57|2773.9|2773.9|2773.57|2773.57|0
1630417140000|2021-08-31 13:39:00|2773.51|2773.51|2773.35|2773.35|2773.51|2773.51|2773.18|2773.18|0
1630417150000|2021-08-31 13:39:10|2773.46|2773.46|2773.02|2773.02|2773.46|2773.46|2773.02|2773.02|0
1630417160000|2021-08-31 13:39:20|2772.9|2772.9|2770.51|2770.51|2772.9|2772.9|2770.51|2770.51|0
1630417170000|2021-08-31 13:39:30|2770.56|2770.56|2769.8|2769.8|2770.56|2770.56|2769.8|2769.8|0
1630417180000|2021-08-31 13:39:40|2769.71|2769.71|2769.51|2769.51|2769.71|2769.71|2769.06|2769.06|0
1630417190000|2021-08-31 13:39:50|2769.52|2769.52|2771.01|2771.01|2771.01|2771.01|2769.52|2769.52|0
1630417200000|2021-08-31 13:40:00|2771.18|2771.18|2770.57|2770.57|2771.57|2771.57|2770.57|2770.57|0
1630417210000|2021-08-31 13:40:10|2770.63|2770.63|2770.8|2770.8|2770.8|2770.8|2770.63|2770.63|0
1630417220000|2021-08-31 13:40:20|2770.97|2770.97|2770.06|2770.06|2770.97|2770.97|2770.06|2770.06|0
1630417230000|2021-08-31 13:40:30|2770.23|2770.23|2771.11|2771.11|2771.44|2771.44|2770.06|2770.06|0
1630417240000|2021-08-31 13:40:40|2771.62|2771.62|2771.47|2771.47|2771.62|2771.62|2771.47|2771.47|0
1630417250000|2021-08-31 13:40:50|2771.8|2771.8|2772.13|2772.13|2772.47|2772.47|2771.8|2771.8|0
1630417260000|2021-08-31 13:41:00|2772.22|2772.22|2773.68|2773.68|2773.9|2773.9|2772.2|2772.2|0
1630417270000|2021-08-31 13:41:10|2773.35|2773.35|2772.49|2772.49|2773.35|2773.35|2772.35|2772.35|0
1630417280000|2021-08-31 13:41:20|2772.27|2772.27|2771.85|2771.85|2772.27|2772.27|2771.83|2771.83|0
1630417290000|2021-08-31 13:41:30|2771.9|2771.9|2772.01|2772.01|2772.01|2772.01|2771.9|2771.9|0
1630417300000|2021-08-31 13:41:40|2771.51|2771.51|2771.4|2771.4|2771.51|2771.51|2771.4|2771.4|0
1630417310000|2021-08-31 13:41:50|2771.57|2771.57|2771.62|2771.62|2771.68|2771.68|2771.57|2771.57|0
1630417320000|2021-08-31 13:42:00|2771.56|2771.56|2771.24|2771.24|2771.56|2771.56|2771.15|2771.15|0
1630417330000|2021-08-31 13:42:10|2771.13|2771.13|2770.86|2770.86|2771.13|2771.13|2770.86|2770.86|0
1630417340000|2021-08-31 13:42:20|2771.03|2771.03|2771.38|2771.38|2771.38|2771.38|2771.03|2771.03|0
1630417350000|2021-08-31 13:42:30|2771.16|2771.16|2771.27|2771.27|2771.33|2771.33|2771.16|2771.16|0
1630417360000|2021-08-31 13:42:40|2771.6|2771.6|2771.5|2771.5|2771.72|2771.72|2771.5|2771.5|0
1630417370000|2021-08-31 13:42:50|2772|2772|2770.64|2770.64|2772|2772|2770.64|2770.64|0
1630417380000|2021-08-31 13:43:00|2770.53|2770.53|2769.76|2769.76|2770.53|2770.53|2769.76|2769.76|0
1630417390000|2021-08-31 13:43:10|2769.63|2769.63|2769.61|2769.61|2769.63|2769.63|2769.61|2769.61|0
1630417400000|2021-08-31 13:43:20|2769.72|2769.72|2769.4|2769.4|2769.72|2769.72|2769.39|2769.39|0
1630417410000|2021-08-31 13:43:30|2769.34|2769.34|2769.48|2769.48|2769.48|2769.48|2768.92|2768.92|0
1630417420000|2021-08-31 13:43:40|2769.49|2769.49|2769.41|2769.41|2769.55|2769.55|2769.41|2769.41|0
1630417430000|2021-08-31 13:43:50|2769.08|2769.08|2769.07|2769.07|2769.08|2769.08|2769.07|2769.07|0
1630417440000|2021-08-31 13:44:00|2769|2769|2769.16|2769.16|2769.16|2769.16|2768.99|2768.99|0
1630417450000|2021-08-31 13:44:10|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1630417460000|2021-08-31 13:44:20|2768.45|2768.45|2768.84|2768.84|2768.84|2768.84|2768.45|2768.45|0
1630417470000|2021-08-31 13:44:30|2768.82|2768.82|2768.32|2768.32|2768.82|2768.82|2768.32|2768.32|0
1630417480000|2021-08-31 13:44:40|2768.26|2768.26|2768|2768|2768.26|2768.26|2767.94|2767.94|0
1630417490000|2021-08-31 13:44:50|2768.33|2768.33|2767.93|2767.93|2768.33|2768.33|2767.93|2767.93|0
1630417500000|2021-08-31 13:45:00|2767.92|2767.92|2767.38|2767.38|2767.92|2767.92|2767.38|2767.38|0
1630417510000|2021-08-31 13:45:10|2767.21|2767.21|2767.15|2767.15|2767.21|2767.21|2767.15|2767.15|0
1630417520000|2021-08-31 13:45:20|2767.32|2767.32|2766.99|2766.99|2767.32|2767.32|2766.82|2766.82|0
1630417530000|2021-08-31 13:45:30|2766.95|2766.95|2767.14|2767.14|2767.14|2767.14|2766.83|2766.83|0
1630417540000|2021-08-31 13:45:40|2767.2|2767.2|2767.85|2767.85|2767.85|2767.85|2767.14|2767.14|0
1630417550000|2021-08-31 13:45:50|2767.89|2767.89|2767.85|2767.85|2768.05|2768.05|2767.85|2767.85|0
1630417560000|2021-08-31 13:46:00|2767.57|2767.57|2768.03|2768.03|2768.03|2768.03|2767.53|2767.53|0
1630417570000|2021-08-31 13:46:10|2768.08|2768.08|2767.8|2767.8|2768.08|2768.08|2767.75|2767.75|0
1630417580000|2021-08-31 13:46:20|2767.57|2767.57|2766.86|2766.86|2767.57|2767.57|2766.68|2766.68|0
1630417590000|2021-08-31 13:46:30|2766.74|2766.74|2765.92|2765.92|2766.74|2766.74|2765.92|2765.92|0
1630417600000|2021-08-31 13:46:40|2765.57|2765.57|2765.86|2765.86|2765.86|2765.86|2765.57|2765.57|0
1630417610000|2021-08-31 13:46:50|2765.53|2765.53|2765.58|2765.58|2765.58|2765.58|2765.35|2765.35|0
1630417620000|2021-08-31 13:47:00|2765.52|2765.52|2764.5|2764.5|2765.69|2765.69|2764.5|2764.5|0
1630417630000|2021-08-31 13:47:10|2764.39|2764.39|2763.79|2763.79|2764.39|2764.39|2763.69|2763.69|0
1630417640000|2021-08-31 13:47:20|2763.71|2763.71|2762.18|2762.18|2763.71|2763.71|2762.18|2762.18|0
1630417650000|2021-08-31 13:47:30|2762.35|2762.35|2763.42|2763.42|2763.59|2763.59|2762.35|2762.35|0
1630417660000|2021-08-31 13:47:40|2763.33|2763.33|2765.8|2765.8|2765.84|2765.84|2763.33|2763.33|0
1630417670000|2021-08-31 13:47:50|2765.3|2765.3|2765.3|2765.3|2765.63|2765.63|2765.3|2765.3|0
1630417680000|2021-08-31 13:48:00|2765.25|2765.25|2764.13|2764.13|2765.29|2765.29|2764.13|2764.13|0
1630417690000|2021-08-31 13:48:10|2764.08|2764.08|2764.87|2764.87|2764.87|2764.87|2764.08|2764.08|0
1630417700000|2021-08-31 13:48:20|2764.71|2764.71|2765.49|2765.49|2765.49|2765.49|2764.71|2764.71|0
1630417710000|2021-08-31 13:48:30|2765.43|2765.43|2765.44|2765.44|2765.8|2765.8|2765.38|2765.38|0
1630417720000|2021-08-31 13:48:40|2765.39|2765.39|2765.11|2765.11|2765.39|2765.39|2765.11|2765.11|0
1630417730000|2021-08-31 13:48:50|2765.28|2765.28|2765.8|2765.8|2765.8|2765.8|2765.28|2765.28|0
1630417740000|2021-08-31 13:49:00|2765.74|2765.74|2765.69|2765.69|2765.74|2765.74|2765.63|2765.63|0
1630417750000|2021-08-31 13:49:10|2765.35|2765.35|2765.42|2765.42|2765.69|2765.69|2765.35|2765.35|0
1630417760000|2021-08-31 13:49:20|2765.45|2765.45|2765.22|2765.22|2765.45|2765.45|2765.14|2765.14|0
1630417770000|2021-08-31 13:49:30|2765.17|2765.17|2764.67|2764.67|2765.17|2765.17|2764.67|2764.67|0
1630417780000|2021-08-31 13:49:40|2764.73|2764.73|2763|2763|2764.73|2764.73|2763|2763|0
1630417790000|2021-08-31 13:49:50|2763.17|2763.17|2763.28|2763.28|2763.61|2763.61|2763.17|2763.17|0
1630417800000|2021-08-31 13:50:00|2763.26|2763.26|2763.31|2763.31|2763.31|2763.31|2763.26|2763.26|0
1630417810000|2021-08-31 13:50:10|2762.98|2762.98|2762.02|2762.02|2762.98|2762.98|2762.02|2762.02|0
1630417820000|2021-08-31 13:50:20|2761.94|2761.94|2761.52|2761.52|2761.94|2761.94|2761.52|2761.52|0
1630417840000|2021-08-31 13:50:40|2761.19|2761.19|2760.81|2760.81|2761.19|2761.19|2760.81|2760.81|0
1630417850000|2021-08-31 13:50:50|2760.48|2760.48|2760.9|2760.9|2760.9|2760.9|2760.48|2760.48|0
1630417860000|2021-08-31 13:51:00|2760.96|2760.96|2761.2|2761.2|2762.36|2762.36|2760.96|2760.96|0
1630417870000|2021-08-31 13:51:10|2760.87|2760.87|2760.81|2760.81|2760.87|2760.87|2760.48|2760.48|0
1630417880000|2021-08-31 13:51:20|2760.87|2760.87|2760.75|2760.75|2761.48|2761.48|2760.75|2760.75|0
1630417890000|2021-08-31 13:51:30|2760.02|2760.02|2760.19|2760.19|2760.19|2760.19|2760.01|2760.01|0
1630417900000|2021-08-31 13:51:40|2760.2|2760.2|2759.56|2759.56|2760.2|2760.2|2759.48|2759.48|0
1630417910000|2021-08-31 13:51:50|2759.62|2759.62|2759.22|2759.22|2759.62|2759.62|2759|2759|0
1630417920000|2021-08-31 13:52:00|2759.27|2759.27|2759.64|2759.64|2759.66|2759.66|2758.99|2758.99|0
1630417930000|2021-08-31 13:52:10|2759.48|2759.48|2759.53|2759.53|2759.53|2759.53|2759.48|2759.48|0
1630417940000|2021-08-31 13:52:20|2759.7|2759.7|2759.07|2759.07|2759.7|2759.7|2759.07|2759.07|0
1630417950000|2021-08-31 13:52:30|2759.23|2759.23|2760.49|2760.49|2760.49|2760.49|2759.19|2759.19|0
1630417960000|2021-08-31 13:52:40|2761|2761|2761.19|2761.19|2761.19|2761.19|2761|2761|0
1630417970000|2021-08-31 13:52:50|2761.31|2761.31|2761.26|2761.26|2761.31|2761.31|2761.14|2761.14|0
1630417980000|2021-08-31 13:53:00|2761.4|2761.4|2761.64|2761.64|2761.7|2761.7|2761.4|2761.4|0
1630417990000|2021-08-31 13:53:10|2761.31|2761.31|2761.09|2761.09|2761.31|2761.31|2761.09|2761.09|0
1630418000000|2021-08-31 13:53:20|2760.59|2760.59|2759.08|2759.08|2760.59|2760.59|2759.08|2759.08|0
1630418010000|2021-08-31 13:53:30|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|2759.25|0
1630418020000|2021-08-31 13:53:40|2758.92|2758.92|2757.93|2757.93|2759.01|2759.01|2757.93|2757.93|0
1630418030000|2021-08-31 13:53:50|2757.85|2757.85|2757.61|2757.61|2757.85|2757.85|2757.61|2757.61|0
1630418040000|2021-08-31 13:54:00|2757.78|2757.78|2757.32|2757.32|2757.78|2757.78|2757.32|2757.32|0
1630418050000|2021-08-31 13:54:10|2757.27|2757.27|2757.16|2757.16|2757.27|2757.27|2757.16|2757.16|0
1630418060000|2021-08-31 13:54:20|2756.93|2756.93|2756.18|2756.18|2756.93|2756.93|2756.18|2756.18|0
1630418070000|2021-08-31 13:54:30|2756.16|2756.16|2755.83|2755.83|2756.16|2756.16|2755.83|2755.83|0
1630418080000|2021-08-31 13:54:40|2755.99|2755.99|2756.83|2756.83|2756.83|2756.83|2755.99|2755.99|0
1630418090000|2021-08-31 13:54:50|2757|2757|2755.96|2755.96|2757|2757|2755.8|2755.8|0
1630418100000|2021-08-31 13:55:00|2756.02|2756.02|2755.84|2755.84|2756.02|2756.02|2755.67|2755.67|0
1630418110000|2021-08-31 13:55:10|2755.83|2755.83|2754.73|2754.73|2755.83|2755.83|2754.73|2754.73|0
1630418120000|2021-08-31 13:55:20|2754.4|2754.4|2754.09|2754.09|2754.4|2754.4|2754.09|2754.09|0
1630418130000|2021-08-31 13:55:30|2754.04|2754.04|2754.36|2754.36|2754.36|2754.36|2754.04|2754.04|0
1630418140000|2021-08-31 13:55:40|2754.53|2754.53|2754.65|2754.65|2754.75|2754.75|2754.53|2754.53|0
1630418150000|2021-08-31 13:55:50|2754.54|2754.54|2754.11|2754.11|2754.54|2754.54|2754.05|2754.05|0
1630418160000|2021-08-31 13:56:00|2753.89|2753.89|2754.17|2754.17|2754.17|2754.17|2753.89|2753.89|0
1630418170000|2021-08-31 13:56:10|2754|2754|2753.62|2753.62|2754.17|2754.17|2753.62|2753.62|0
1630418180000|2021-08-31 13:56:20|2753.67|2753.67|2753.59|2753.59|2753.67|2753.67|2753.59|2753.59|0
1630418190000|2021-08-31 13:56:30|2753.75|2753.75|2754.89|2754.89|2754.89|2754.89|2753.75|2753.75|0
1630418200000|2021-08-31 13:56:40|2754.72|2754.72|2754.85|2754.85|2754.85|2754.85|2754.56|2754.56|0
1630418210000|2021-08-31 13:56:50|2754.74|2754.74|2755.16|2755.16|2755.16|2755.16|2754.74|2754.74|0
1630418220000|2021-08-31 13:57:00|2755.24|2755.24|2756.17|2756.17|2756.62|2756.62|2755.24|2755.24|0
1630418230000|2021-08-31 13:57:10|2756|2756|2756|2756|2756.06|2756.06|2755.89|2755.89|0
1630418240000|2021-08-31 13:57:20|2756.06|2756.06|2757.03|2757.03|2757.03|2757.03|2756.06|2756.06|0
1630418250000|2021-08-31 13:57:30|2756.92|2756.92|2757.08|2757.08|2757.08|2757.08|2756.75|2756.75|0
1630418260000|2021-08-31 13:57:40|2757.25|2757.25|2757.67|2757.67|2757.67|2757.67|2757.19|2757.19|0
1630418270000|2021-08-31 13:57:50|2757.5|2757.5|2757.11|2757.11|2757.5|2757.5|2757.11|2757.11|0
1630418280000|2021-08-31 13:58:00|2757.21|2757.21|2757.46|2757.46|2757.46|2757.46|2757.21|2757.21|0
1630418290000|2021-08-31 13:58:10|2757.5|2757.5|2758.21|2758.21|2758.21|2758.21|2757.34|2757.34|0
1630418300000|2021-08-31 13:58:20|2758.32|2758.32|2759.08|2759.08|2759.34|2759.34|2758.32|2758.32|0
1630418310000|2021-08-31 13:58:30|2759.19|2759.19|2759.29|2759.29|2759.35|2759.35|2759.19|2759.19|0
1630418320000|2021-08-31 13:58:40|2759.18|2759.18|2759.41|2759.41|2759.46|2759.46|2759.18|2759.18|0
1630418330000|2021-08-31 13:58:50|2759.24|2759.24|2759.19|2759.19|2759.47|2759.47|2759.19|2759.19|0
1630418340000|2021-08-31 13:59:00|2759.31|2759.31|2758.14|2758.14|2759.31|2759.31|2758.14|2758.14|0
1630418350000|2021-08-31 13:59:10|2757.92|2757.92|2757.91|2757.91|2757.92|2757.92|2757.91|2757.91|0
1630418360000|2021-08-31 13:59:20|2757.95|2757.95|2758.25|2758.25|2758.29|2758.29|2757.95|2757.95|0
1630418370000|2021-08-31 13:59:30|2758.08|2758.08|2758.37|2758.37|2758.37|2758.37|2758.08|2758.08|0
1630418380000|2021-08-31 13:59:40|2758.54|2758.54|2757.86|2757.86|2758.77|2758.77|2757.84|2757.84|0
1630418390000|2021-08-31 13:59:50|2758.02|2758.02|2758.61|2758.61|2758.8|2758.8|2758.02|2758.02|0
1630418400000|2021-08-31 14:00:00|2758.44|2758.44|2758.05|2758.05|2758.71|2758.71|2758.05|2758.05|0
1630418410000|2021-08-31 14:00:10|2758.11|2758.11|2758.98|2758.98|2758.98|2758.98|2758.11|2758.11|0
1630418420000|2021-08-31 14:00:20|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|2759.07|0
1630418430000|2021-08-31 14:00:30|2759.01|2759.01|2759.29|2759.29|2759.62|2759.62|2759.01|2759.01|0
1630418440000|2021-08-31 14:00:40|2758.96|2758.96|2758.26|2758.26|2758.96|2758.96|2757.99|2757.99|0
1630418450000|2021-08-31 14:00:50|2758.31|2758.31|2759.19|2759.19|2759.19|2759.19|2758.31|2758.31|0
1630418460000|2021-08-31 14:01:00|2759.42|2759.42|2759.06|2759.06|2759.89|2759.89|2759.03|2759.03|0
1630418470000|2021-08-31 14:01:10|2758.98|2758.98|2759.49|2759.49|2759.49|2759.49|2758.98|2758.98|0
1630418480000|2021-08-31 14:01:20|2759.82|2759.82|2761.94|2761.94|2761.94|2761.94|2759.82|2759.82|0
1630418490000|2021-08-31 14:01:30|2761.88|2761.88|2760.7|2760.7|2761.88|2761.88|2760.7|2760.7|0
1630418500000|2021-08-31 14:01:40|2761.09|2761.09|2761.4|2761.4|2761.4|2761.4|2761.09|2761.09|0
1630418510000|2021-08-31 14:01:50|2761.73|2761.73|2761.84|2761.84|2761.84|2761.84|2761.12|2761.12|0
1630418520000|2021-08-31 14:02:00|2761.9|2761.9|2761.95|2761.95|2761.95|2761.95|2761.9|2761.9|0
1630418530000|2021-08-31 14:02:10|2761.73|2761.73|2761.61|2761.61|2761.78|2761.78|2761.61|2761.61|0
1630418540000|2021-08-31 14:02:20|2761.2|2761.2|2761.1|2761.1|2761.2|2761.2|2760.93|2760.93|0
1630418550000|2021-08-31 14:02:30|2760.91|2760.91|2760.03|2760.03|2760.91|2760.91|2760.03|2760.03|0
1630418560000|2021-08-31 14:02:40|2760.09|2760.09|2761.9|2761.9|2761.9|2761.9|2760.09|2760.09|0
1630418580000|2021-08-31 14:03:00|2761.75|2761.75|2761.51|2761.51|2761.75|2761.75|2761.03|2761.03|0
1630418590000|2021-08-31 14:03:10|2761.34|2761.34|2762.4|2762.4|2762.4|2762.4|2761.34|2761.34|0
1630418600000|2021-08-31 14:03:20|2762.35|2762.35|2762.4|2762.4|2762.4|2762.4|2762.35|2762.35|0
1630418610000|2021-08-31 14:03:30|2762.44|2762.44|2762.51|2762.51|2762.51|2762.51|2762.29|2762.29|0
1630418620000|2021-08-31 14:03:40|2762.63|2762.63|2763.2|2763.2|2763.2|2763.2|2762.63|2762.63|0
1630418630000|2021-08-31 14:03:50|2763.31|2763.31|2763.21|2763.21|2763.6|2763.6|2763.21|2763.21|0
1630418640000|2021-08-31 14:04:00|2763.24|2763.24|2763.4|2763.4|2763.63|2763.63|2762.96|2762.96|0
1630418650000|2021-08-31 14:04:10|2763.24|2763.24|2763.4|2763.4|2763.4|2763.4|2763.24|2763.24|0
1630418660000|2021-08-31 14:04:20|2763.57|2763.57|2763.58|2763.58|2763.58|2763.58|2763.57|2763.57|0
1630418670000|2021-08-31 14:04:30|2764.28|2764.28|2764.88|2764.88|2765.04|2765.04|2764.28|2764.28|0
1630418680000|2021-08-31 14:04:40|2764.84|2764.84|2764.56|2764.56|2764.89|2764.89|2764.56|2764.56|0
1630418690000|2021-08-31 14:04:50|2764.89|2764.89|2764.83|2764.83|2765|2765|2764.83|2764.83|0
1630418700000|2021-08-31 14:05:00|2764.67|2764.67|2764.63|2764.63|2764.67|2764.67|2764.61|2764.61|0
1630418710000|2021-08-31 14:05:10|2764.46|2764.46|2763.75|2763.75|2764.46|2764.46|2763.69|2763.69|0
1630418720000|2021-08-31 14:05:20|2763.59|2763.59|2762.65|2762.65|2763.59|2763.59|2762.65|2762.65|0
1630418730000|2021-08-31 14:05:30|2762.49|2762.49|2762.43|2762.43|2762.49|2762.49|2762.43|2762.43|0
1630418740000|2021-08-31 14:05:40|2762.38|2762.38|2762.1|2762.1|2762.38|2762.38|2762.1|2762.1|0
1630418750000|2021-08-31 14:05:50|2762.26|2762.26|2762.54|2762.54|2762.54|2762.54|2762.26|2762.26|0
1630418760000|2021-08-31 14:06:00|2762.43|2762.43|2761.54|2761.54|2762.43|2762.43|2761.54|2761.54|0
1630418770000|2021-08-31 14:06:10|2761.48|2761.48|2760.49|2760.49|2761.48|2761.48|2760.39|2760.39|0
1630418780000|2021-08-31 14:06:20|2760.65|2760.65|2760.71|2760.71|2760.82|2760.82|2760.65|2760.65|0
1630418790000|2021-08-31 14:06:30|2760.77|2760.77|2760.65|2760.65|2760.82|2760.82|2760.65|2760.65|0
1630418800000|2021-08-31 14:06:40|2760.77|2760.77|2761.32|2761.32|2761.32|2761.32|2760.77|2760.77|0
1630418810000|2021-08-31 14:06:50|2761.16|2761.16|2760.54|2760.54|2761.16|2761.16|2760.54|2760.54|0
1630418820000|2021-08-31 14:07:00|2760.38|2760.38|2761.12|2761.12|2761.12|2761.12|2760.38|2760.38|0
1630418830000|2021-08-31 14:07:10|2761.28|2761.28|2762.46|2762.46|2762.46|2762.46|2761.28|2761.28|0
1630418850000|2021-08-31 14:07:30|2762.79|2762.79|2763.22|2763.22|2763.22|2763.22|2762.79|2762.79|0
1630418860000|2021-08-31 14:07:40|2763.39|2763.39|2763.25|2763.25|2763.47|2763.47|2763.25|2763.25|0
1630418870000|2021-08-31 14:07:50|2763.08|2763.08|2762.86|2762.86|2763.08|2763.08|2762.8|2762.8|0
1630418880000|2021-08-31 14:08:00|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|2762.74|0
1630418890000|2021-08-31 14:08:10|2762.8|2762.8|2763.52|2763.52|2763.52|2763.52|2762.8|2762.8|0
1630418900000|2021-08-31 14:08:20|2763.6|2763.6|2763.78|2763.78|2763.78|2763.78|2763.6|2763.6|0
1630418910000|2021-08-31 14:08:30|2763.45|2763.45|2762.38|2762.38|2763.45|2763.45|2762.38|2762.38|0
1630418920000|2021-08-31 14:08:40|2762.33|2762.33|2762.55|2762.55|2762.55|2762.55|2762.33|2762.33|0
1630418930000|2021-08-31 14:08:50|2762.61|2762.61|2763.24|2763.24|2763.41|2763.41|2762.61|2762.61|0
1630418940000|2021-08-31 14:09:00|2763.13|2763.13|2762.92|2762.92|2763.13|2763.13|2762.87|2762.87|0
1630418950000|2021-08-31 14:09:10|2762.81|2762.81|2762.19|2762.19|2762.85|2762.85|2762.19|2762.19|0
1630418960000|2021-08-31 14:09:20|2762.35|2762.35|2762.25|2762.25|2762.35|2762.35|2762.03|2762.03|0
1630418970000|2021-08-31 14:09:30|2762.47|2762.47|2762.77|2762.77|2762.94|2762.94|2762.47|2762.47|0
1630418980000|2021-08-31 14:09:40|2762.61|2762.61|2763.53|2763.53|2763.53|2763.53|2762.61|2762.61|0
1630418990000|2021-08-31 14:09:50|2763.51|2763.51|2763.98|2763.98|2764.04|2764.04|2763.51|2763.51|0
1630419000000|2021-08-31 14:10:00|2763.96|2763.96|2764.51|2764.51|2764.51|2764.51|2763.96|2763.96|0
1630419010000|2021-08-31 14:10:10|2764.6|2764.6|2764.29|2764.29|2764.72|2764.72|2764.29|2764.29|0
1630419020000|2021-08-31 14:10:20|2764.45|2764.45|2764.27|2764.27|2764.62|2764.62|2764.27|2764.27|0
1630419030000|2021-08-31 14:10:30|2764.32|2764.32|2762.89|2762.89|2764.43|2764.43|2762.89|2762.89|0
1630419040000|2021-08-31 14:10:40|2763.09|2763.09|2763.21|2763.21|2763.21|2763.21|2763.09|2763.09|0
1630419050000|2021-08-31 14:10:50|2763.26|2763.26|2763.59|2763.59|2763.59|2763.59|2763.26|2763.26|0
1630419060000|2021-08-31 14:11:00|2763.65|2763.65|2765.1|2765.1|2765.1|2765.1|2763.65|2763.65|0
1630419070000|2021-08-31 14:11:10|2765.19|2765.19|2765.22|2765.22|2765.55|2765.55|2765.19|2765.19|0
1630419080000|2021-08-31 14:11:20|2765.39|2765.39|2764.97|2764.97|2765.39|2765.39|2764.97|2764.97|0
1630419090000|2021-08-31 14:11:30|2764.91|2764.91|2764.8|2764.8|2764.91|2764.91|2764.8|2764.8|0
1630419100000|2021-08-31 14:11:40|2764.97|2764.97|2766.67|2766.67|2766.67|2766.67|2764.97|2764.97|0
1630419110000|2021-08-31 14:11:50|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|0
1630419120000|2021-08-31 14:12:00|2766.75|2766.75|2766.81|2766.81|2766.98|2766.98|2766.64|2766.64|0
1630419130000|2021-08-31 14:12:10|2766.9|2766.9|2767.23|2767.23|2767.23|2767.23|2766.81|2766.81|0
1630419140000|2021-08-31 14:12:20|2767.94|2767.94|2768.09|2768.09|2768.09|2768.09|2767.61|2767.61|0
1630419150000|2021-08-31 14:12:30|2768.03|2768.03|2768.84|2768.84|2769.14|2769.14|2767.49|2767.49|0
1630419160000|2021-08-31 14:12:40|2768.67|2768.67|2767.82|2767.82|2768.85|2768.85|2767.82|2767.82|0
1630419170000|2021-08-31 14:12:50|2768.16|2768.16|2767.99|2767.99|2768.16|2768.16|2767.99|2767.99|0
1630419180000|2021-08-31 14:13:00|2767.66|2767.66|2768.07|2768.07|2768.07|2768.07|2767.49|2767.49|0
1630419190000|2021-08-31 14:13:10|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1630419200000|2021-08-31 14:13:20|2767.9|2767.9|2767.47|2767.47|2767.9|2767.9|2767.47|2767.47|0
1630419210000|2021-08-31 14:13:30|2767.43|2767.43|2767.79|2767.79|2767.96|2767.96|2767.43|2767.43|0
1630419220000|2021-08-31 14:13:40|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1630419230000|2021-08-31 14:13:50|2767.57|2767.57|2767.3|2767.3|2767.63|2767.63|2767.3|2767.3|0
1630419240000|2021-08-31 14:14:00|2767.63|2767.63|2767.69|2767.69|2767.75|2767.75|2767.58|2767.58|0
1630419250000|2021-08-31 14:14:10|2767.53|2767.53|2768.1|2768.1|2768.6|2768.6|2767.53|2767.53|0
1630419260000|2021-08-31 14:14:20|2768.27|2768.27|2768.65|2768.65|2768.65|2768.65|2768.27|2768.27|0
1630419270000|2021-08-31 14:14:30|2768.71|2768.71|2768.37|2768.37|2768.71|2768.71|2768.37|2768.37|0
1630419280000|2021-08-31 14:14:40|2768.33|2768.33|2767.88|2767.88|2768.33|2768.33|2767.88|2767.88|0
1630419290000|2021-08-31 14:14:50|2768.05|2768.05|2769.41|2769.41|2769.41|2769.41|2768.05|2768.05|0
1630419300000|2021-08-31 14:15:00|2769.53|2769.53|2770|2770|2770.47|2770.47|2769.53|2769.53|0
1630419320000|2021-08-31 14:15:20|2769.83|2769.83|2770|2770|2770.16|2770.16|2769.66|2769.66|0
1630419330000|2021-08-31 14:15:30|2770.05|2770.05|2770.05|2770.05|2770.39|2770.39|2770.05|2770.05|0
1630419340000|2021-08-31 14:15:40|2770.01|2770.01|2770.07|2770.07|2770.07|2770.07|2769.74|2769.74|0
1630419350000|2021-08-31 14:15:50|2770.18|2770.18|2770.49|2770.49|2770.96|2770.96|2770.18|2770.18|0
1630419360000|2021-08-31 14:16:00|2770.33|2770.33|2770.12|2770.12|2770.47|2770.47|2770.1|2770.1|0
1630419370000|2021-08-31 14:16:10|2770.29|2770.29|2769.97|2769.97|2770.38|2770.38|2769.97|2769.97|0
1630419380000|2021-08-31 14:16:20|2770.3|2770.3|2770.13|2770.13|2770.3|2770.3|2770.07|2770.07|0
1630419390000|2021-08-31 14:16:30|2770.3|2770.3|2771.39|2771.39|2771.63|2771.63|2770.3|2770.3|0
1630419400000|2021-08-31 14:16:40|2771.35|2771.35|2771.91|2771.91|2772.02|2772.02|2771.35|2771.35|0
1630419410000|2021-08-31 14:16:50|2772.08|2772.08|2772.13|2772.13|2772.13|2772.13|2771.97|2771.97|0
1630419420000|2021-08-31 14:17:00|2772.09|2772.09|2772.15|2772.15|2772.48|2772.48|2772.09|2772.09|0
1630419430000|2021-08-31 14:17:10|2772.09|2772.09|2772.41|2772.41|2772.41|2772.41|2772.09|2772.09|0
1630419440000|2021-08-31 14:17:20|2772.45|2772.45|2772.45|2772.45|2772.62|2772.62|2772.4|2772.4|0
1630419450000|2021-08-31 14:17:30|2772.54|2772.54|2772.38|2772.38|2772.56|2772.56|2772.38|2772.38|0
1630419460000|2021-08-31 14:17:40|2772.27|2772.27|2772.58|2772.58|2772.58|2772.58|2772.18|2772.18|0
1630419470000|2021-08-31 14:17:50|2772.63|2772.63|2771.91|2771.91|2772.63|2772.63|2771.91|2771.91|0
1630419480000|2021-08-31 14:18:00|2771.75|2771.75|2771.15|2771.15|2771.75|2771.75|2771.15|2771.15|0
1630419490000|2021-08-31 14:18:10|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1630419500000|2021-08-31 14:18:20|2771.26|2771.26|2770.76|2770.76|2771.31|2771.31|2770.76|2770.76|0
1630419510000|2021-08-31 14:18:30|2770.92|2770.92|2771.03|2771.03|2771.09|2771.09|2770.92|2770.92|0
1630419520000|2021-08-31 14:18:40|2770.83|2770.83|2771.27|2771.27|2771.27|2771.27|2770.72|2770.72|0
1630419530000|2021-08-31 14:18:50|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|0
1630419540000|2021-08-31 14:19:00|2771.43|2771.43|2771.76|2771.76|2772.14|2772.14|2771.42|2771.42|0
1630419550000|2021-08-31 14:19:10|2771.9|2771.9|2771.5|2771.5|2771.9|2771.9|2771.5|2771.5|0
1630419560000|2021-08-31 14:19:20|2771.33|2771.33|2771.14|2771.14|2771.33|2771.33|2770.99|2770.99|0
1630419570000|2021-08-31 14:19:30|2771.31|2771.31|2770.9|2770.9|2771.31|2771.31|2770.9|2770.9|0
1630419580000|2021-08-31 14:19:40|2771.07|2771.07|2771.12|2771.12|2771.12|2771.12|2771.07|2771.07|0
1630419590000|2021-08-31 14:19:50|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|2771.07|0
1630419600000|2021-08-31 14:20:00|2771.18|2771.18|2772.62|2772.62|2772.62|2772.62|2770.85|2770.85|0
1630419610000|2021-08-31 14:20:10|2772.7|2772.7|2771.43|2771.43|2772.7|2772.7|2771.43|2771.43|0
1630419620000|2021-08-31 14:20:20|2771.37|2771.37|2770.38|2770.38|2771.37|2771.37|2770.38|2770.38|0
1630419630000|2021-08-31 14:20:30|2770.27|2770.27|2770.33|2770.33|2770.33|2770.33|2770.16|2770.16|0
1630419640000|2021-08-31 14:20:40|2770.16|2770.16|2770.66|2770.66|2770.66|2770.66|2770.11|2770.11|0
1630419650000|2021-08-31 14:20:50|2770.55|2770.55|2770.36|2770.36|2770.55|2770.55|2770.36|2770.36|0
1630419660000|2021-08-31 14:21:00|2770.87|2770.87|2770.71|2770.71|2770.87|2770.87|2770.71|2770.71|0
1630419670000|2021-08-31 14:21:10|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|0
1630419680000|2021-08-31 14:21:20|2770.6|2770.6|2770.54|2770.54|2770.6|2770.6|2770.54|2770.54|0
1630419690000|2021-08-31 14:21:30|2770.49|2770.49|2770.54|2770.54|2770.54|2770.54|2770.37|2770.37|0
1630419700000|2021-08-31 14:21:40|2770.43|2770.43|2770.39|2770.39|2770.59|2770.59|2770.39|2770.39|0
1630419710000|2021-08-31 14:21:50|2770.56|2770.56|2770.3|2770.3|2770.89|2770.89|2770.3|2770.3|0
1630419720000|2021-08-31 14:22:00|2770.13|2770.13|2770.12|2770.12|2770.13|2770.13|2770.08|2770.08|0
1630419730000|2021-08-31 14:22:10|2770.28|2770.28|2770.29|2770.29|2770.29|2770.29|2770.12|2770.12|0
1630419740000|2021-08-31 14:22:20|2770.12|2770.12|2770.1|2770.1|2770.12|2770.12|2770.1|2770.1|0
1630419750000|2021-08-31 14:22:30|2770.04|2770.04|2770.03|2770.03|2770.06|2770.06|2770.02|2770.02|0
1630419760000|2021-08-31 14:22:40|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|0
1630419770000|2021-08-31 14:22:50|2770.2|2770.2|2770.31|2770.31|2770.42|2770.42|2770.2|2770.2|0
1630419780000|2021-08-31 14:23:00|2769.98|2769.98|2768.81|2768.81|2770.04|2770.04|2768.81|2768.81|0
1630419790000|2021-08-31 14:23:10|2768.98|2768.98|2769.31|2769.31|2769.31|2769.31|2768.98|2768.98|0
1630419800000|2021-08-31 14:23:20|2769.37|2769.37|2769.17|2769.17|2769.4|2769.4|2769.17|2769.17|0
1630419810000|2021-08-31 14:23:30|2769.01|2769.01|2767.89|2767.89|2769.01|2769.01|2767.89|2767.89|0
1630419820000|2021-08-31 14:23:40|2768.06|2768.06|2768.15|2768.15|2768.15|2768.15|2767.83|2767.83|0
1630419830000|2021-08-31 14:23:50|2768.21|2768.21|2768.16|2768.16|2768.38|2768.38|2768.16|2768.16|0
1630419840000|2021-08-31 14:24:00|2768.04|2768.04|2767.63|2767.63|2768.04|2768.04|2767.63|2767.63|0
1630419850000|2021-08-31 14:24:10|2767.57|2767.57|2767.25|2767.25|2767.57|2767.57|2767.25|2767.25|0
1630419860000|2021-08-31 14:24:20|2767.36|2767.36|2767.16|2767.16|2767.36|2767.36|2767.16|2767.16|0
1630419870000|2021-08-31 14:24:30|2767.33|2767.33|2767.72|2767.72|2767.72|2767.72|2767.33|2767.33|0
1630419880000|2021-08-31 14:24:40|2767.61|2767.61|2767.55|2767.55|2767.61|2767.61|2767.55|2767.55|0
1630419890000|2021-08-31 14:24:50|2767.38|2767.38|2767.44|2767.44|2767.55|2767.55|2767.38|2767.38|0
1630419900000|2021-08-31 14:25:00|2767.42|2767.42|2765.68|2765.68|2767.42|2767.42|2765.68|2765.68|0
1630419910000|2021-08-31 14:25:10|2765.18|2765.18|2764.85|2764.85|2765.18|2765.18|2764.85|2764.85|0
1630419920000|2021-08-31 14:25:20|2765.01|2765.01|2764.73|2764.73|2765.4|2765.4|2764.73|2764.73|0
1630419930000|2021-08-31 14:25:30|2764.69|2764.69|2765.29|2765.29|2765.42|2765.42|2764.69|2764.69|0
1630419940000|2021-08-31 14:25:40|2765.24|2765.24|2765.96|2765.96|2765.96|2765.96|2765.24|2765.24|0
1630419950000|2021-08-31 14:25:50|2765.9|2765.9|2765.96|2765.96|2765.96|2765.96|2765.9|2765.9|0
1630419960000|2021-08-31 14:26:00|2765.85|2765.85|2764.37|2764.37|2765.85|2765.85|2764.37|2764.37|0
1630419970000|2021-08-31 14:26:10|2764.54|2764.54|2764.47|2764.47|2764.59|2764.59|2764.36|2764.36|0
1630419980000|2021-08-31 14:26:20|2764.51|2764.51|2765.25|2765.25|2765.25|2765.25|2764.47|2764.47|0
1630419990000|2021-08-31 14:26:30|2765.08|2765.08|2764.45|2764.45|2765.14|2765.14|2764.45|2764.45|0
1630420000000|2021-08-31 14:26:40|2764.28|2764.28|2765.17|2765.17|2765.17|2765.17|2764.28|2764.28|0
1630420010000|2021-08-31 14:26:50|2764.84|2764.84|2764.72|2764.72|2764.84|2764.84|2764.72|2764.72|0
1630420020000|2021-08-31 14:27:00|2764.71|2764.71|2764.48|2764.48|2764.71|2764.71|2764.42|2764.42|0
1630420040000|2021-08-31 14:27:20|2764.81|2764.81|2765.03|2765.03|2765.03|2765.03|2764.81|2764.81|0
1630420050000|2021-08-31 14:27:30|2765.14|2765.14|2765.09|2765.09|2765.14|2765.14|2764.97|2764.97|0
1630420060000|2021-08-31 14:27:40|2765.42|2765.42|2765.53|2765.53|2765.53|2765.53|2765.26|2765.26|0
1630420070000|2021-08-31 14:27:50|2765.7|2765.7|2765.92|2765.92|2765.98|2765.98|2765.7|2765.7|0
1630420080000|2021-08-31 14:28:00|2765.91|2765.91|2765.47|2765.47|2765.91|2765.91|2765.3|2765.3|0
1630420090000|2021-08-31 14:28:10|2765.55|2765.55|2765.33|2765.33|2765.55|2765.55|2765.33|2765.33|0
1630420100000|2021-08-31 14:28:20|2765.39|2765.39|2765.4|2765.4|2765.44|2765.44|2765.39|2765.39|0
1630420110000|2021-08-31 14:28:30|2765.45|2765.45|2765.93|2765.93|2765.93|2765.93|2765.45|2765.45|0
1630420120000|2021-08-31 14:28:40|2765.96|2765.96|2766.1|2766.1|2766.1|2766.1|2765.9|2765.9|0
1630420130000|2021-08-31 14:28:50|2766.01|2766.01|2765.73|2765.73|2766.01|2766.01|2765.73|2765.73|0
1630420140000|2021-08-31 14:29:00|2766.07|2766.07|2766.07|2766.07|2766.12|2766.12|2766.01|2766.01|0
1630420150000|2021-08-31 14:29:10|2765.89|2765.89|2765.95|2765.95|2765.95|2765.95|2765.89|2765.89|0
1630420160000|2021-08-31 14:29:20|2765.99|2765.99|2765.96|2765.96|2766.12|2766.12|2765.96|2765.96|0
1630420170000|2021-08-31 14:29:30|2765.79|2765.79|2765.46|2765.46|2765.79|2765.79|2765.46|2765.46|0
1630420180000|2021-08-31 14:29:40|2765.42|2765.42|2765.08|2765.08|2765.42|2765.42|2765.08|2765.08|0
1630420190000|2021-08-31 14:29:50|2765.25|2765.25|2765.42|2765.42|2765.47|2765.47|2765.25|2765.25|0
1630420200000|2021-08-31 14:30:00|2765.5|2765.5|2765.08|2765.08|2765.5|2765.5|2765.08|2765.08|0
1630420210000|2021-08-31 14:30:10|2765|2765|2764.88|2764.88|2765|2765|2764.88|2764.88|0
1630420220000|2021-08-31 14:30:20|2764.89|2764.89|2764.46|2764.46|2764.9|2764.9|2764.29|2764.29|0
1630420230000|2021-08-31 14:30:30|2764.29|2764.29|2764.4|2764.4|2764.45|2764.45|2764.29|2764.29|0
1630420240000|2021-08-31 14:30:40|2764.24|2764.24|2764.04|2764.04|2764.24|2764.24|2764.04|2764.04|0
1630420250000|2021-08-31 14:30:50|2764.05|2764.05|2764.68|2764.68|2764.69|2764.69|2763.72|2763.72|0
1630420260000|2021-08-31 14:31:00|2764.51|2764.51|2764.13|2764.13|2764.51|2764.51|2764.13|2764.13|0
1630420270000|2021-08-31 14:31:10|2763.97|2763.97|2764.68|2764.68|2764.68|2764.68|2763.97|2763.97|0
1630420280000|2021-08-31 14:31:20|2764.7|2764.7|2765.24|2765.24|2765.24|2765.24|2764.7|2764.7|0
1630420290000|2021-08-31 14:31:30|2765.41|2765.41|2766.09|2766.09|2766.09|2766.09|2765.41|2765.41|0
1630420300000|2021-08-31 14:31:40|2766.31|2766.31|2766.4|2766.4|2766.4|2766.4|2766.19|2766.19|0
1630420310000|2021-08-31 14:31:50|2766.36|2766.36|2766.28|2766.28|2766.36|2766.36|2766.28|2766.28|0
1630420320000|2021-08-31 14:32:00|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1630420330000|2021-08-31 14:32:10|2766.67|2766.67|2766.83|2766.83|2766.83|2766.83|2766.67|2766.67|0
1630420340000|2021-08-31 14:32:20|2766.78|2766.78|2766.81|2766.81|2766.83|2766.83|2766.78|2766.78|0
1630420350000|2021-08-31 14:32:30|2766.92|2766.92|2767.26|2767.26|2767.43|2767.43|2766.88|2766.88|0
1630420360000|2021-08-31 14:32:40|2767.32|2767.32|2767.15|2767.15|2767.32|2767.32|2767.15|2767.15|0
1630420370000|2021-08-31 14:32:50|2767.1|2767.1|2767.15|2767.15|2767.15|2767.15|2767.1|2767.1|0
1630420380000|2021-08-31 14:33:00|2767.24|2767.24|2767.46|2767.46|2767.46|2767.46|2767.24|2767.24|0
1630420390000|2021-08-31 14:33:10|2767.52|2767.52|2767.22|2767.22|2767.52|2767.52|2766.96|2766.96|0
1630420410000|2021-08-31 14:33:30|2767.3|2767.3|2767.41|2767.41|2767.41|2767.41|2767.3|2767.3|0
1630420420000|2021-08-31 14:33:40|2767.07|2767.07|2767.37|2767.37|2767.37|2767.37|2767.07|2767.07|0
1630420430000|2021-08-31 14:33:50|2767.43|2767.43|2767.99|2767.99|2767.99|2767.99|2767.43|2767.43|0
1630420440000|2021-08-31 14:34:00|2768.15|2768.15|2767.89|2767.89|2768.22|2768.22|2767.89|2767.89|0
1630420450000|2021-08-31 14:34:10|2767.78|2767.78|2767.84|2767.84|2767.84|2767.84|2767.78|2767.78|0
1630420460000|2021-08-31 14:34:20|2767.65|2767.65|2767.55|2767.55|2767.65|2767.65|2767.55|2767.55|0
1630420470000|2021-08-31 14:34:30|2767.23|2767.23|2767.06|2767.06|2767.23|2767.23|2767.06|2767.06|0
1630420480000|2021-08-31 14:34:40|2767.12|2767.12|2766.95|2766.95|2767.12|2767.12|2766.95|2766.95|0
1630420490000|2021-08-31 14:34:50|2766.89|2766.89|2766.73|2766.73|2766.89|2766.89|2766.73|2766.73|0
1630420500000|2021-08-31 14:35:00|2766.4|2766.4|2765.09|2765.09|2766.4|2766.4|2765.09|2765.09|0
1630420510000|2021-08-31 14:35:10|2765.13|2765.13|2765.39|2765.39|2765.61|2765.61|2764.97|2764.97|0
1630420520000|2021-08-31 14:35:20|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|2765.33|0
1630420530000|2021-08-31 14:35:30|2765.44|2765.44|2766.32|2766.32|2766.32|2766.32|2765.44|2765.44|0
1630420540000|2021-08-31 14:35:40|2766.59|2766.59|2767.35|2767.35|2767.4|2767.4|2766.59|2766.59|0
1630420550000|2021-08-31 14:35:50|2767.24|2767.24|2766.67|2766.67|2767.24|2767.24|2766.67|2766.67|0
1630420560000|2021-08-31 14:36:00|2766.62|2766.62|2766.45|2766.45|2766.79|2766.79|2766.29|2766.29|0
1630420570000|2021-08-31 14:36:10|2766.28|2766.28|2766.11|2766.11|2766.28|2766.28|2765.78|2765.78|0
1630420580000|2021-08-31 14:36:20|2765.95|2765.95|2765.43|2765.43|2766.11|2766.11|2765.43|2765.43|0
1630420590000|2021-08-31 14:36:30|2764.99|2764.99|2764.75|2764.75|2764.99|2764.99|2764.42|2764.42|0
1630420600000|2021-08-31 14:36:40|2764.59|2764.59|2764.64|2764.64|2764.64|2764.64|2764.59|2764.59|0
1630420610000|2021-08-31 14:36:50|2764.7|2764.7|2765.67|2765.67|2765.67|2765.67|2764.7|2764.7|0
1630420620000|2021-08-31 14:37:00|2765.83|2765.83|2766.67|2766.67|2766.8|2766.8|2765.83|2765.83|0
1630420630000|2021-08-31 14:37:10|2766.84|2766.84|2766.66|2766.66|2767|2767|2766.66|2766.66|0
1630420640000|2021-08-31 14:37:20|2766.62|2766.62|2766.46|2766.46|2766.62|2766.62|2766.46|2766.46|0
1630420650000|2021-08-31 14:37:30|2766.4|2766.4|2766.4|2766.4|2766.57|2766.57|2766.29|2766.29|0
1630420660000|2021-08-31 14:37:40|2766.24|2766.24|2766.41|2766.41|2766.41|2766.41|2765.31|2765.31|0
1630420670000|2021-08-31 14:37:50|2766.42|2766.42|2765.81|2765.81|2766.42|2766.42|2765.81|2765.81|0
1630420680000|2021-08-31 14:38:00|2765.23|2765.23|2765.31|2765.31|2765.39|2765.39|2765.23|2765.23|0
1630420690000|2021-08-31 14:38:10|2765.25|2765.25|2765.03|2765.03|2765.25|2765.25|2765.03|2765.03|0
1630420700000|2021-08-31 14:38:20|2765.19|2765.19|2764.7|2764.7|2765.19|2765.19|2764.58|2764.58|0
1630420710000|2021-08-31 14:38:30|2764.61|2764.61|2764.04|2764.04|2764.61|2764.61|2764.04|2764.04|0
1630420720000|2021-08-31 14:38:40|2764.02|2764.02|2765.38|2765.38|2765.38|2765.38|2764.02|2764.02|0
1630420730000|2021-08-31 14:38:50|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|2765.21|0
1630420740000|2021-08-31 14:39:00|2765.44|2765.44|2765.78|2765.78|2765.78|2765.78|2765.44|2765.44|0
1630420750000|2021-08-31 14:39:10|2765.67|2765.67|2766.59|2766.59|2766.59|2766.59|2765.67|2765.67|0
1630420760000|2021-08-31 14:39:20|2766.76|2766.76|2767.3|2767.3|2767.3|2767.3|2766.37|2766.37|0
1630420770000|2021-08-31 14:39:30|2767.14|2767.14|2766.93|2766.93|2767.14|2767.14|2766.93|2766.93|0
1630420780000|2021-08-31 14:39:40|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|0
1630420790000|2021-08-31 14:39:50|2767.06|2767.06|2768.04|2768.04|2768.04|2768.04|2767.06|2767.06|0
1630420800000|2021-08-31 14:40:00|2768.05|2768.05|2769.16|2769.16|2769.16|2769.16|2768.05|2768.05|0
1630420810000|2021-08-31 14:40:10|2769.05|2769.05|2768.95|2768.95|2769.05|2769.05|2768.72|2768.72|0
1630420820000|2021-08-31 14:40:20|2769.11|2769.11|2768.95|2768.95|2769.11|2769.11|2768.95|2768.95|0
1630420830000|2021-08-31 14:40:30|2769.23|2769.23|2769.54|2769.54|2769.54|2769.54|2769.23|2769.23|0
1630420840000|2021-08-31 14:40:40|2769.42|2769.42|2770.1|2770.1|2770.1|2770.1|2769.37|2769.37|0
1630420850000|2021-08-31 14:40:50|2770.15|2770.15|2769.65|2769.65|2770.15|2770.15|2769.65|2769.65|0
1630420860000|2021-08-31 14:41:00|2769.66|2769.66|2769.55|2769.55|2769.66|2769.66|2769.55|2769.55|0
1630420870000|2021-08-31 14:41:10|2769.53|2769.53|2769.62|2769.62|2769.67|2769.67|2769.47|2769.47|0
1630420880000|2021-08-31 14:41:20|2769.45|2769.45|2769.4|2769.4|2769.45|2769.45|2769.4|2769.4|0
1630420890000|2021-08-31 14:41:30|2769.23|2769.23|2769.77|2769.77|2769.77|2769.77|2769.23|2769.23|0
1630420900000|2021-08-31 14:41:40|2769.83|2769.83|2770.32|2770.32|2770.33|2770.33|2769.83|2769.83|0
1630420910000|2021-08-31 14:41:50|2770.43|2770.43|2770.48|2770.48|2770.48|2770.48|2770.43|2770.43|0
1630420920000|2021-08-31 14:42:00|2770.49|2770.49|2770.43|2770.43|2770.6|2770.6|2770.43|2770.43|0
1630420930000|2021-08-31 14:42:10|2770.77|2770.77|2770.85|2770.85|2770.85|2770.85|2770.68|2770.68|0
1630420940000|2021-08-31 14:42:20|2771.02|2771.02|2771.69|2771.69|2771.69|2771.69|2771.02|2771.02|0
1630420950000|2021-08-31 14:42:30|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|0
1630420960000|2021-08-31 14:42:40|2771.8|2771.8|2772.65|2772.65|2772.71|2772.71|2771.8|2771.8|0
1630420970000|2021-08-31 14:42:50|2772.59|2772.59|2772.36|2772.36|2772.59|2772.59|2772.32|2772.32|0
1630420980000|2021-08-31 14:43:00|2772.42|2772.42|2772.92|2772.92|2772.92|2772.92|2772.42|2772.42|0
1630420990000|2021-08-31 14:43:10|2773.08|2773.08|2773.57|2773.57|2773.57|2773.57|2773.08|2773.08|0
1630421000000|2021-08-31 14:43:20|2773.51|2773.51|2773.51|2773.51|2773.51|2773.51|2773.51|2773.51|0
1630421010000|2021-08-31 14:43:30|2772.85|2772.85|2773.29|2773.29|2773.29|2773.29|2772.79|2772.79|0
1630421020000|2021-08-31 14:43:40|2773.18|2773.18|2773.26|2773.26|2773.26|2773.26|2773.18|2773.18|0
1630421040000|2021-08-31 14:44:00|2773.34|2773.34|2773.46|2773.46|2773.51|2773.51|2773.34|2773.34|0
1630421050000|2021-08-31 14:44:10|2773.35|2773.35|2773.63|2773.63|2773.63|2773.63|2773.35|2773.35|0
1630421060000|2021-08-31 14:44:20|2773.46|2773.46|2772.79|2772.79|2773.46|2773.46|2772.79|2772.79|0
1630421070000|2021-08-31 14:44:30|2772.96|2772.96|2772.82|2772.82|2772.96|2772.96|2772.82|2772.82|0
1630421080000|2021-08-31 14:44:40|2772.66|2772.66|2772.45|2772.45|2772.66|2772.66|2772.45|2772.45|0
1630421090000|2021-08-31 14:44:50|2772.28|2772.28|2772.2|2772.2|2772.28|2772.28|2772.2|2772.2|0
1630421100000|2021-08-31 14:45:00|2771.97|2771.97|2771.92|2771.92|2771.97|2771.97|2771.69|2771.69|0
1630421110000|2021-08-31 14:45:10|2771.96|2771.96|2772.18|2772.18|2772.18|2772.18|2771.96|2771.96|0
1630421120000|2021-08-31 14:45:20|2772.27|2772.27|2772.45|2772.45|2772.45|2772.45|2772.27|2772.27|0
1630421130000|2021-08-31 14:45:30|2772.79|2772.79|2772.51|2772.51|2772.79|2772.79|2772.51|2772.51|0
1630421140000|2021-08-31 14:45:40|2772.48|2772.48|2772.43|2772.43|2772.48|2772.48|2772.13|2772.13|0
1630421150000|2021-08-31 14:45:50|2772.54|2772.54|2772.98|2772.98|2772.98|2772.98|2772.48|2772.48|0
1630421160000|2021-08-31 14:46:00|2773.04|2773.04|2772.87|2772.87|2773.04|2773.04|2772.87|2772.87|0
1630421170000|2021-08-31 14:46:10|2772.7|2772.7|2772.2|2772.2|2772.7|2772.7|2772.2|2772.2|0
1630421180000|2021-08-31 14:46:20|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|2772.22|0
1630421190000|2021-08-31 14:46:30|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|0
1630421200000|2021-08-31 14:46:40|2772.17|2772.17|2772.07|2772.07|2772.26|2772.26|2772.07|2772.07|0
1630421210000|2021-08-31 14:46:50|2772.24|2772.24|2771.9|2771.9|2772.24|2772.24|2771.9|2771.9|0
1630421230000|2021-08-31 14:47:10|2772.23|2772.23|2771.99|2771.99|2772.28|2772.28|2771.93|2771.93|0
1630421240000|2021-08-31 14:47:20|2771.82|2771.82|2771.99|2771.99|2771.99|2771.99|2771.82|2771.82|0
1630421250000|2021-08-31 14:47:30|2772.17|2772.17|2773.36|2773.36|2773.36|2773.36|2772.17|2772.17|0
1630421260000|2021-08-31 14:47:40|2773.37|2773.37|2773.64|2773.64|2773.64|2773.64|2773.37|2773.37|0
1630421270000|2021-08-31 14:47:50|2773.42|2773.42|2773.6|2773.6|2773.6|2773.6|2773.42|2773.42|0
1630421280000|2021-08-31 14:48:00|2773.54|2773.54|2773.62|2773.62|2773.62|2773.62|2773.06|2773.06|0
1630421290000|2021-08-31 14:48:10|2773.45|2773.45|2773.73|2773.73|2773.73|2773.73|2773.45|2773.45|0
1630421300000|2021-08-31 14:48:20|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1630421310000|2021-08-31 14:48:30|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|0
1630421320000|2021-08-31 14:48:40|2773.7|2773.7|2773.76|2773.76|2773.76|2773.76|2773.7|2773.7|0
1630421330000|2021-08-31 14:48:50|2774.09|2774.09|2774.91|2774.91|2774.91|2774.91|2774.09|2774.09|0
1630421340000|2021-08-31 14:49:00|2774.74|2774.74|2774.91|2774.91|2774.91|2774.91|2774.41|2774.41|0
1630421350000|2021-08-31 14:49:10|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.74|2774.74|0
1630421360000|2021-08-31 14:49:20|2774.97|2774.97|2775.1|2775.1|2775.13|2775.13|2774.97|2774.97|0
1630421370000|2021-08-31 14:49:30|2775.12|2775.12|2776.11|2776.11|2776.11|2776.11|2775.12|2775.12|0
1630421380000|2021-08-31 14:49:40|2776.16|2776.16|2776.32|2776.32|2776.32|2776.32|2776.16|2776.16|0
1630421390000|2021-08-31 14:49:50|2776.3|2776.3|2776.66|2776.66|2776.66|2776.66|2776.3|2776.3|0
1630421400000|2021-08-31 14:50:00|2776.5|2776.5|2777.11|2777.11|2777.11|2777.11|2776.5|2776.5|0
1630421410000|2021-08-31 14:50:10|2777.17|2777.17|2777.91|2777.91|2778.07|2778.07|2777.17|2777.17|0
1630421420000|2021-08-31 14:50:20|2777.93|2777.93|2777.88|2777.88|2778.04|2778.04|2777.88|2777.88|0
1630421430000|2021-08-31 14:50:30|2777.82|2777.82|2777.49|2777.49|2777.82|2777.82|2777.49|2777.49|0
1630421440000|2021-08-31 14:50:40|2777.41|2777.41|2776.87|2776.87|2777.41|2777.41|2776.87|2776.87|0
1630421450000|2021-08-31 14:50:50|2776.71|2776.71|2776.47|2776.47|2776.77|2776.77|2776.47|2776.47|0
1630421460000|2021-08-31 14:51:00|2776.3|2776.3|2776.32|2776.32|2776.49|2776.49|2776.27|2776.27|0
1630421470000|2021-08-31 14:51:10|2776.38|2776.38|2776.6|2776.6|2776.6|2776.6|2776.38|2776.38|0
1630421480000|2021-08-31 14:51:20|2776.64|2776.64|2777.52|2777.52|2777.68|2777.68|2776.64|2776.64|0
1630421490000|2021-08-31 14:51:30|2777.19|2777.19|2777.27|2777.27|2777.27|2777.27|2777.19|2777.19|0
1630421500000|2021-08-31 14:51:40|2777.6|2777.6|2777.27|2777.27|2777.6|2777.6|2777.27|2777.27|0
1630421510000|2021-08-31 14:51:50|2777.32|2777.32|2777.27|2777.27|2777.32|2777.32|2777.27|2777.27|0
1630421520000|2021-08-31 14:52:00|2777.38|2777.38|2778.38|2778.38|2778.38|2778.38|2777.38|2777.38|0
1630421530000|2021-08-31 14:52:10|2778.49|2778.49|2779.14|2779.14|2779.47|2779.47|2778.49|2778.49|0
1630421540000|2021-08-31 14:52:20|2779.64|2779.64|2779.21|2779.21|2779.66|2779.66|2779.21|2779.21|0
1630421550000|2021-08-31 14:52:30|2779.1|2779.1|2779.63|2779.63|2779.63|2779.63|2779.07|2779.07|0
1630421560000|2021-08-31 14:52:40|2779.69|2779.69|2779.54|2779.54|2779.71|2779.71|2779.54|2779.54|0
1630421570000|2021-08-31 14:52:50|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.54|2779.54|0
1630421580000|2021-08-31 14:53:00|2779.43|2779.43|2779.38|2779.38|2779.43|2779.43|2779.38|2779.38|0
1630421590000|2021-08-31 14:53:10|2779.32|2779.32|2778.92|2778.92|2779.32|2779.32|2778.92|2778.92|0
1630421600000|2021-08-31 14:53:20|2778.88|2778.88|2778.87|2778.87|2779.04|2779.04|2778.81|2778.81|0
1630421610000|2021-08-31 14:53:30|2779.04|2779.04|2778.93|2778.93|2779.08|2779.08|2778.91|2778.91|0
1630421620000|2021-08-31 14:53:40|2778.87|2778.87|2778.06|2778.06|2778.87|2778.87|2777.85|2777.85|0
1630421630000|2021-08-31 14:53:50|2778.22|2778.22|2778.33|2778.33|2778.33|2778.33|2778.22|2778.22|0
1630421640000|2021-08-31 14:54:00|2778.5|2778.5|2778.45|2778.45|2778.5|2778.5|2778.45|2778.45|0
1630421650000|2021-08-31 14:54:10|2778.41|2778.41|2777.74|2777.74|2778.41|2778.41|2777.74|2777.74|0
1630421660000|2021-08-31 14:54:20|2777.8|2777.8|2778.25|2778.25|2778.25|2778.25|2777.74|2777.74|0
1630421670000|2021-08-31 14:54:30|2778.19|2778.19|2778.3|2778.3|2778.36|2778.36|2778.19|2778.19|0
1630421680000|2021-08-31 14:54:40|2778.31|2778.31|2778.74|2778.74|2778.74|2778.74|2778.31|2778.31|0
1630421690000|2021-08-31 14:54:50|2778.8|2778.8|2778.57|2778.57|2778.8|2778.8|2778.57|2778.57|0
1630421700000|2021-08-31 14:55:00|2778.56|2778.56|2778.88|2778.88|2778.88|2778.88|2778.56|2778.56|0
1630421710000|2021-08-31 14:55:10|2778.43|2778.43|2778.15|2778.15|2778.54|2778.54|2778.15|2778.15|0
1630421720000|2021-08-31 14:55:20|2778.09|2778.09|2777.98|2777.98|2778.09|2778.09|2777.93|2777.93|0
1630421740000|2021-08-31 14:55:40|2778.21|2778.21|2779.06|2779.06|2779.06|2779.06|2778.21|2778.21|0
1630421750000|2021-08-31 14:55:50|2779.17|2779.17|2778.53|2778.53|2779.17|2779.17|2778.51|2778.51|0
1630421760000|2021-08-31 14:56:00|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|0
1630421770000|2021-08-31 14:56:10|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|0
1630421780000|2021-08-31 14:56:20|2778.6|2778.6|2778.77|2778.77|2778.77|2778.77|2778.6|2778.6|0
1630421790000|2021-08-31 14:56:30|2778.73|2778.73|2778.34|2778.34|2778.73|2778.73|2778.34|2778.34|0
1630421800000|2021-08-31 14:56:40|2778.51|2778.51|2778.78|2778.78|2778.78|2778.78|2778.51|2778.51|0
1630421810000|2021-08-31 14:56:50|2778.84|2778.84|2778.51|2778.51|2778.84|2778.84|2778.51|2778.51|0
1630421820000|2021-08-31 14:57:00|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|2778.55|0
1630421830000|2021-08-31 14:57:10|2778.61|2778.61|2778.83|2778.83|2778.95|2778.95|2778.61|2778.61|0
1630421840000|2021-08-31 14:57:20|2778.94|2778.94|2778.59|2778.59|2779.03|2779.03|2778.59|2778.59|0
1630421850000|2021-08-31 14:57:30|2778.64|2778.64|2778.81|2778.81|2778.81|2778.81|2778.64|2778.64|0
1630421860000|2021-08-31 14:57:40|2778.92|2778.92|2778.76|2778.76|2779.15|2779.15|2778.76|2778.76|0
1630421870000|2021-08-31 14:57:50|2778.59|2778.59|2778.39|2778.39|2778.59|2778.59|2778.39|2778.39|0
1630421890000|2021-08-31 14:58:10|2778.44|2778.44|2778.38|2778.38|2778.77|2778.77|2778.38|2778.38|0
1630421900000|2021-08-31 14:58:20|2778.32|2778.32|2777.3|2777.3|2778.32|2778.32|2777.3|2777.3|0
1630421910000|2021-08-31 14:58:30|2777.42|2777.42|2777.42|2777.42|2777.59|2777.59|2777.36|2777.36|0
1630421920000|2021-08-31 14:58:40|2777.25|2777.25|2777.14|2777.14|2777.25|2777.25|2777.14|2777.14|0
1630421930000|2021-08-31 14:58:50|2777.08|2777.08|2776.93|2776.93|2777.08|2777.08|2776.93|2776.93|0
1630421940000|2021-08-31 14:59:00|2776.89|2776.89|2776.02|2776.02|2776.89|2776.89|2776.02|2776.02|0
1630421950000|2021-08-31 14:59:10|2776.08|2776.08|2776.13|2776.13|2776.13|2776.13|2776.08|2776.08|0
1630421960000|2021-08-31 14:59:20|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|2776.03|0
1630421970000|2021-08-31 14:59:30|2775.98|2775.98|2775.8|2775.8|2776.13|2776.13|2775.8|2775.8|0
1630421980000|2021-08-31 14:59:40|2775.75|2775.75|2775.79|2775.79|2775.91|2775.91|2775.75|2775.75|0
1630421990000|2021-08-31 14:59:50|2775.62|2775.62|2775.22|2775.22|2775.62|2775.62|2775.22|2775.22|0
1630422000000|2021-08-31 15:00:00|2775.19|2775.19|2775.04|2775.04|2775.19|2775.19|2774.8|2774.8|0
1630422010000|2021-08-31 15:00:10|2774.98|2774.98|2774.16|2774.16|2774.98|2774.98|2774.16|2774.16|0
1630422020000|2021-08-31 15:00:20|2774.11|2774.11|2775.61|2775.61|2775.61|2775.61|2774.11|2774.11|0
1630422030000|2021-08-31 15:00:30|2775.67|2775.67|2776.11|2776.11|2776.11|2776.11|2775.67|2775.67|0
1630422040000|2021-08-31 15:00:40|2776.07|2776.07|2776.93|2776.93|2776.93|2776.93|2776.07|2776.07|0
1630422050000|2021-08-31 15:00:50|2776.79|2776.79|2776.87|2776.87|2776.87|2776.87|2776.79|2776.79|0
1630422060000|2021-08-31 15:01:00|2777.04|2777.04|2777.24|2777.24|2777.64|2777.64|2777.04|2777.04|0
1630422070000|2021-08-31 15:01:10|2777.3|2777.3|2776.99|2776.99|2777.32|2777.32|2776.99|2776.99|0
1630422080000|2021-08-31 15:01:20|2777.15|2777.15|2777.24|2777.24|2777.29|2777.29|2777.15|2777.15|0
1630422090000|2021-08-31 15:01:30|2777.27|2777.27|2777.31|2777.31|2777.31|2777.31|2777.19|2777.19|0
1630422100000|2021-08-31 15:01:40|2777.35|2777.35|2777.35|2777.35|2777.35|2777.35|2777.35|2777.35|0
1630422110000|2021-08-31 15:01:50|2777.37|2777.37|2778.36|2778.36|2778.36|2778.36|2777.37|2777.37|0
1630422120000|2021-08-31 15:02:00|2778.53|2778.53|2779.18|2779.18|2779.18|2779.18|2778.53|2778.53|0
1630422130000|2021-08-31 15:02:10|2779.07|2779.07|2779.18|2779.18|2779.27|2779.27|2779.02|2779.02|0
1630422140000|2021-08-31 15:02:20|2779.24|2779.24|2779.01|2779.01|2779.29|2779.29|2779.01|2779.01|0
1630422150000|2021-08-31 15:02:30|2778.95|2778.95|2778.9|2778.9|2778.95|2778.95|2778.57|2778.57|0
1630422160000|2021-08-31 15:02:40|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|2778.84|0
1630422170000|2021-08-31 15:02:50|2779.07|2779.07|2778.96|2778.96|2779.13|2779.13|2778.96|2778.96|0
1630422180000|2021-08-31 15:03:00|2778.8|2778.8|2778.96|2778.96|2778.96|2778.96|2778.8|2778.8|0
1630422190000|2021-08-31 15:03:10|2779.13|2779.13|2779.59|2779.59|2779.65|2779.65|2779.13|2779.13|0
1630422200000|2021-08-31 15:03:20|2779.76|2779.76|2779.93|2779.93|2779.98|2779.98|2779.76|2779.76|0
1630422210000|2021-08-31 15:03:30|2780.06|2780.06|2780.04|2780.04|2780.1|2780.1|2780.04|2780.04|0
1630422220000|2021-08-31 15:03:40|2779.88|2779.88|2779.84|2779.84|2779.88|2779.88|2779.82|2779.82|0
1630422230000|2021-08-31 15:03:50|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1630422240000|2021-08-31 15:04:00|2780.06|2780.06|2780.2|2780.2|2780.2|2780.2|2780.06|2780.06|0
1630422250000|2021-08-31 15:04:10|2780.26|2780.26|2780.61|2780.61|2780.61|2780.61|2780.26|2780.26|0
1630422260000|2021-08-31 15:04:20|2780.63|2780.63|2780.4|2780.4|2780.86|2780.86|2780.4|2780.4|0
1630422270000|2021-08-31 15:04:30|2780.35|2780.35|2778.89|2778.89|2780.35|2780.35|2778.89|2778.89|0
1630422280000|2021-08-31 15:04:40|2779.06|2779.06|2779.23|2779.23|2779.23|2779.23|2779.06|2779.06|0
1630422290000|2021-08-31 15:04:50|2779.06|2779.06|2780.67|2780.67|2780.76|2780.76|2779.06|2779.06|0
1630422300000|2021-08-31 15:05:00|2780.18|2780.18|2779.73|2779.73|2780.18|2780.18|2779.63|2779.63|0
1630422310000|2021-08-31 15:05:10|2779.77|2779.77|2779.77|2779.77|2779.92|2779.92|2779.77|2779.77|0
1630422320000|2021-08-31 15:05:20|2779.73|2779.73|2779.15|2779.15|2779.73|2779.73|2779.15|2779.15|0
1630422330000|2021-08-31 15:05:30|2779.13|2779.13|2779.43|2779.43|2779.43|2779.43|2779.11|2779.11|0
1630422340000|2021-08-31 15:05:40|2779.54|2779.54|2779.99|2779.99|2780.1|2780.1|2779.54|2779.54|0
1630422350000|2021-08-31 15:05:50|2780.1|2780.1|2780.57|2780.57|2780.59|2780.59|2780.1|2780.1|0
1630422360000|2021-08-31 15:06:00|2780.62|2780.62|2780.65|2780.65|2781.09|2781.09|2780.62|2780.62|0
1630422370000|2021-08-31 15:06:10|2780.54|2780.54|2780.44|2780.44|2780.54|2780.54|2780.44|2780.44|0
1630422380000|2021-08-31 15:06:20|2780.5|2780.5|2780.38|2780.38|2780.55|2780.55|2780.38|2780.38|0
1630422390000|2021-08-31 15:06:30|2780.33|2780.33|2780.67|2780.67|2780.67|2780.67|2780.28|2780.28|0
1630422400000|2021-08-31 15:06:40|2780.84|2780.84|2780.56|2780.56|2780.84|2780.84|2780.56|2780.56|0
1630422410000|2021-08-31 15:06:50|2780.47|2780.47|2779.77|2779.77|2780.47|2780.47|2779.77|2779.77|0
1630422420000|2021-08-31 15:07:00|2779.76|2779.76|2780.13|2780.13|2780.17|2780.17|2779.76|2779.76|0
1630422430000|2021-08-31 15:07:10|2779.96|2779.96|2779.91|2779.91|2779.96|2779.96|2779.8|2779.8|0
1630422440000|2021-08-31 15:07:20|2779.85|2779.85|2779.74|2779.74|2779.85|2779.85|2779.74|2779.74|0
1630422450000|2021-08-31 15:07:30|2779.91|2779.91|2780.21|2780.21|2780.21|2780.21|2779.91|2779.91|0
1630422460000|2021-08-31 15:07:40|2780.05|2780.05|2780.29|2780.29|2780.29|2780.29|2780.05|2780.05|0
1630422470000|2021-08-31 15:07:50|2780.18|2780.18|2780.29|2780.29|2780.29|2780.29|2780.18|2780.18|0
1630422480000|2021-08-31 15:08:00|2780.28|2780.28|2780.75|2780.75|2780.75|2780.75|2780.28|2780.28|0
1630422490000|2021-08-31 15:08:10|2780.92|2780.92|2780.94|2780.94|2780.94|2780.94|2780.92|2780.92|0
1630422500000|2021-08-31 15:08:20|2780.84|2780.84|2780.68|2780.68|2780.84|2780.84|2780.68|2780.68|0
1630422510000|2021-08-31 15:08:30|2780.73|2780.73|2780.64|2780.64|2780.74|2780.74|2780.62|2780.62|0
1630422520000|2021-08-31 15:08:40|2780.6|2780.6|2780.47|2780.47|2780.63|2780.63|2780.41|2780.41|0
1630422530000|2021-08-31 15:08:50|2780.58|2780.58|2780.08|2780.08|2780.58|2780.58|2780.08|2780.08|0
1630422540000|2021-08-31 15:09:00|2780.06|2780.06|2780.23|2780.23|2780.23|2780.23|2779.89|2779.89|0
1630422550000|2021-08-31 15:09:10|2780.06|2780.06|2780.04|2780.04|2780.06|2780.06|2780.04|2780.04|0
1630422560000|2021-08-31 15:09:20|2779.82|2779.82|2778.92|2778.92|2779.83|2779.83|2778.92|2778.92|0
1630422570000|2021-08-31 15:09:30|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|2779.08|0
1630422580000|2021-08-31 15:09:40|2778.97|2778.97|2779.14|2779.14|2779.14|2779.14|2778.97|2778.97|0
1630422590000|2021-08-31 15:09:50|2779.1|2779.1|2778.99|2778.99|2779.15|2779.15|2778.99|2778.99|0
1630422600000|2021-08-31 15:10:00|2778.98|2778.98|2778.79|2778.79|2778.98|2778.98|2778.67|2778.67|0
1630422610000|2021-08-31 15:10:10|2778.76|2778.76|2778.09|2778.09|2778.76|2778.76|2778.09|2778.09|0
1630422620000|2021-08-31 15:10:20|2778.04|2778.04|2778.06|2778.06|2778.06|2778.06|2778.04|2778.04|0
1630422630000|2021-08-31 15:10:30|2778.02|2778.02|2777.85|2777.85|2778.02|2778.02|2777.85|2777.85|0
1630422640000|2021-08-31 15:10:40|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|2777.8|0
1630422650000|2021-08-31 15:10:50|2777.96|2777.96|2778.3|2778.3|2778.3|2778.3|2777.91|2777.91|0
1630422660000|2021-08-31 15:11:00|2778.19|2778.19|2777.94|2777.94|2778.19|2778.19|2777.86|2777.86|0
1630422670000|2021-08-31 15:11:10|2777.78|2777.78|2777.92|2777.92|2777.94|2777.94|2777.78|2777.78|0
1630422680000|2021-08-31 15:11:20|2777.98|2777.98|2777.81|2777.81|2777.98|2777.98|2777.81|2777.81|0
1630422690000|2021-08-31 15:11:30|2777.93|2777.93|2778.59|2778.59|2778.59|2778.59|2777.93|2777.93|0
1630422700000|2021-08-31 15:11:40|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|2778.76|0
1630422710000|2021-08-31 15:11:50|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|2778.93|0
1630422720000|2021-08-31 15:12:00|2778.95|2778.95|2778.93|2778.93|2779.01|2779.01|2778.93|2778.93|0
1630422730000|2021-08-31 15:12:10|2779.15|2779.15|2779.24|2779.24|2779.24|2779.24|2779.15|2779.15|0
1630422740000|2021-08-31 15:12:20|2779.3|2779.3|2779.24|2779.24|2779.3|2779.3|2779.19|2779.19|0
1630422750000|2021-08-31 15:12:30|2779.19|2779.19|2778.69|2778.69|2779.19|2779.19|2778.69|2778.69|0
1630422760000|2021-08-31 15:12:40|2778.71|2778.71|2778.75|2778.75|2778.75|2778.75|2778.71|2778.71|0
1630422770000|2021-08-31 15:12:50|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1630422780000|2021-08-31 15:13:00|2778.75|2778.75|2778.59|2778.59|2778.75|2778.75|2778.59|2778.59|0
1630422790000|2021-08-31 15:13:10|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|2778.67|0
1630422800000|2021-08-31 15:13:20|2778.34|2778.34|2778.65|2778.65|2778.72|2778.72|2778.34|2778.34|0
1630422810000|2021-08-31 15:13:30|2778.6|2778.6|2778.68|2778.68|2778.68|2778.68|2778.57|2778.57|0
1630422820000|2021-08-31 15:13:40|2778.52|2778.52|2778.08|2778.08|2778.52|2778.52|2778.08|2778.08|0
1630422830000|2021-08-31 15:13:50|2778.13|2778.13|2778.3|2778.3|2778.36|2778.36|2778.13|2778.13|0
1630422840000|2021-08-31 15:14:00|2778.28|2778.28|2778.24|2778.24|2778.28|2778.28|2777.94|2777.94|0
1630422850000|2021-08-31 15:14:10|2778.18|2778.18|2778.54|2778.54|2778.59|2778.59|2778.12|2778.12|0
1630422860000|2021-08-31 15:14:20|2778.48|2778.48|2777.55|2777.55|2778.48|2778.48|2777.51|2777.51|0
1630422870000|2021-08-31 15:14:30|2777.67|2777.67|2777.67|2777.67|2777.67|2777.67|2777.55|2777.55|0
1630422880000|2021-08-31 15:14:40|2777.79|2777.79|2777.9|2777.9|2777.9|2777.9|2777.79|2777.79|0
1630422890000|2021-08-31 15:14:50|2777.88|2777.88|2777.71|2777.71|2777.88|2777.88|2777.71|2777.71|0
1630422900000|2021-08-31 15:15:00|2777.68|2777.68|2778.74|2778.74|2778.74|2778.74|2777.52|2777.52|0
1630422910000|2021-08-31 15:15:10|2778.62|2778.62|2779.07|2779.07|2779.07|2779.07|2778.62|2778.62|0
1630422920000|2021-08-31 15:15:20|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|2778.96|0
1630422930000|2021-08-31 15:15:30|2779|2779|2779.54|2779.54|2779.54|2779.54|2779|2779|0
1630422940000|2021-08-31 15:15:40|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1630422950000|2021-08-31 15:15:50|2779.3|2779.3|2778.79|2778.79|2779.3|2779.3|2778.79|2778.79|0
1630422960000|2021-08-31 15:16:00|2778.77|2778.77|2778.23|2778.23|2778.77|2778.77|2778.23|2778.23|0
1630422970000|2021-08-31 15:16:10|2778.11|2778.11|2778.05|2778.05|2778.11|2778.11|2778.05|2778.05|0
1630422980000|2021-08-31 15:16:20|2778.04|2778.04|2778.15|2778.15|2778.15|2778.15|2778.04|2778.04|0
1630422990000|2021-08-31 15:16:30|2778.1|2778.1|2778.69|2778.69|2778.69|2778.69|2778.1|2778.1|0
1630423000000|2021-08-31 15:16:40|2778.74|2778.74|2779.23|2779.23|2779.23|2779.23|2778.74|2778.74|0
1630423010000|2021-08-31 15:16:50|2779.2|2779.2|2778.98|2778.98|2779.2|2779.2|2778.98|2778.98|0
1630423020000|2021-08-31 15:17:00|2779|2779|2779.2|2779.2|2779.2|2779.2|2778.98|2778.98|0
1630423030000|2021-08-31 15:17:10|2779.14|2779.14|2779.19|2779.19|2779.19|2779.19|2779.14|2779.14|0
1630423040000|2021-08-31 15:17:20|2779.24|2779.24|2779.4|2779.4|2779.65|2779.65|2779.24|2779.24|0
1630423050000|2021-08-31 15:17:30|2779.24|2779.24|2779.07|2779.07|2779.24|2779.24|2779.07|2779.07|0
1630423060000|2021-08-31 15:17:40|2779.05|2779.05|2778.73|2778.73|2779.05|2779.05|2778.73|2778.73|0
1630423070000|2021-08-31 15:17:50|2778.65|2778.65|2778.2|2778.2|2778.65|2778.65|2778.2|2778.2|0
1630423080000|2021-08-31 15:18:00|2778.29|2778.29|2778.17|2778.17|2778.34|2778.34|2778.17|2778.17|0
1630423090000|2021-08-31 15:18:10|2778.11|2778.11|2778.16|2778.16|2778.16|2778.16|2777.94|2777.94|0
1630423100000|2021-08-31 15:18:20|2778.33|2778.33|2779.4|2779.4|2779.57|2779.57|2778.33|2778.33|0
1630423110000|2021-08-31 15:18:30|2779.35|2779.35|2779.4|2779.4|2779.57|2779.57|2779.35|2779.35|0
1630423120000|2021-08-31 15:18:40|2779.57|2779.57|2779.95|2779.95|2779.95|2779.95|2779.57|2779.57|0
1630423130000|2021-08-31 15:18:50|2780.04|2780.04|2780.4|2780.4|2780.4|2780.4|2780.04|2780.04|0
1630423140000|2021-08-31 15:19:00|2780.52|2780.52|2780.99|2780.99|2780.99|2780.99|2780.52|2780.52|0
1630423150000|2021-08-31 15:19:10|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|2780.94|0
1630423160000|2021-08-31 15:19:20|2781|2781|2780.83|2780.83|2781|2781|2780.83|2780.83|0
1630423170000|2021-08-31 15:19:30|2780.77|2780.77|2779.88|2779.88|2780.77|2780.77|2779.88|2779.88|0
1630423180000|2021-08-31 15:19:40|2779.82|2779.82|2780.49|2780.49|2780.49|2780.49|2779.82|2779.82|0
1630423190000|2021-08-31 15:19:50|2780.15|2780.15|2780.1|2780.1|2780.15|2780.15|2779.82|2779.82|0
1630423200000|2021-08-31 15:20:00|2780.38|2780.38|2780.7|2780.7|2780.7|2780.7|2780.38|2780.38|0
1630423210000|2021-08-31 15:20:10|2780.75|2780.75|2780.8|2780.8|2780.8|2780.8|2780.75|2780.75|0
1630423220000|2021-08-31 15:20:20|2780.78|2780.78|2780.89|2780.89|2780.89|2780.89|2780.78|2780.78|0
1630423230000|2021-08-31 15:20:30|2780.91|2780.91|2781.28|2781.28|2781.28|2781.28|2780.91|2780.91|0
1630423240000|2021-08-31 15:20:40|2781.62|2781.62|2781.41|2781.41|2781.62|2781.62|2781.41|2781.41|0
1630423250000|2021-08-31 15:20:50|2781.46|2781.46|2781.52|2781.52|2781.58|2781.58|2781.46|2781.46|0
1630423260000|2021-08-31 15:21:00|2781.57|2781.57|2782.08|2782.08|2782.25|2782.25|2781.57|2781.57|0
1630423270000|2021-08-31 15:21:10|2782.12|2782.12|2782.56|2782.56|2782.89|2782.89|2782.12|2782.12|0
1630423280000|2021-08-31 15:21:20|2782.51|2782.51|2782.39|2782.39|2782.51|2782.51|2782.39|2782.39|0
1630423290000|2021-08-31 15:21:30|2782.5|2782.5|2782.11|2782.11|2782.5|2782.5|2782.11|2782.11|0
1630423300000|2021-08-31 15:21:40|2782.06|2782.06|2781.9|2781.9|2782.06|2782.06|2781.73|2781.73|0
1630423310000|2021-08-31 15:21:50|2781.84|2781.84|2781.9|2781.9|2781.9|2781.9|2781.84|2781.84|0
1630423320000|2021-08-31 15:22:00|2782.07|2782.07|2782.49|2782.49|2782.49|2782.49|2782.07|2782.07|0
1630423330000|2021-08-31 15:22:10|2782.54|2782.54|2782.38|2782.38|2782.54|2782.54|2782.37|2782.37|0
1630423340000|2021-08-31 15:22:20|2782.21|2782.21|2782.23|2782.23|2782.23|2782.23|2782.21|2782.21|0
1630423350000|2021-08-31 15:22:30|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|0
1630423360000|2021-08-31 15:22:40|2782.15|2782.15|2781.82|2781.82|2782.15|2782.15|2781.76|2781.76|0
1630423370000|2021-08-31 15:22:50|2781.78|2781.78|2780.64|2780.64|2781.78|2781.78|2780.59|2780.59|0
1630423380000|2021-08-31 15:23:00|2780.47|2780.47|2781.52|2781.52|2781.52|2781.52|2780.37|2780.37|0
1630423390000|2021-08-31 15:23:10|2781.4|2781.4|2780.72|2780.72|2781.4|2781.4|2780.72|2780.72|0
1630423400000|2021-08-31 15:23:20|2780.68|2780.68|2780.62|2780.62|2780.68|2780.68|2780.62|2780.62|0
1630423410000|2021-08-31 15:23:30|2780.57|2780.57|2780.44|2780.44|2780.57|2780.57|2780.44|2780.44|0
1630423420000|2021-08-31 15:23:40|2780.1|2780.1|2779.7|2779.7|2780.1|2780.1|2779.7|2779.7|0
1630423430000|2021-08-31 15:23:50|2779.53|2779.53|2780.05|2780.05|2780.05|2780.05|2779.52|2779.52|0
1630423440000|2021-08-31 15:24:00|2780.04|2780.04|2780.15|2780.15|2780.15|2780.15|2780.04|2780.04|0
1630423450000|2021-08-31 15:24:10|2780.32|2780.32|2780.26|2780.26|2780.43|2780.43|2780.26|2780.26|0
1630423460000|2021-08-31 15:24:20|2780.43|2780.43|2780.47|2780.47|2780.52|2780.52|2780.43|2780.43|0
1630423470000|2021-08-31 15:24:30|2780.52|2780.52|2780.7|2780.7|2780.7|2780.7|2780.52|2780.52|0
1630423480000|2021-08-31 15:24:40|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|2780.72|0
1630423490000|2021-08-31 15:24:50|2780.77|2780.77|2780.64|2780.64|2780.77|2780.77|2780.61|2780.61|0
1630423500000|2021-08-31 15:25:00|2779.71|2779.71|2779.98|2779.98|2780.09|2780.09|2779.71|2779.71|0
1630423510000|2021-08-31 15:25:10|2780.03|2780.03|2779.82|2779.82|2780.14|2780.14|2779.76|2779.76|0
1630423520000|2021-08-31 15:25:20|2779.66|2779.66|2779.46|2779.46|2779.67|2779.67|2779.46|2779.46|0
1630423530000|2021-08-31 15:25:30|2779.48|2779.48|2779.15|2779.15|2779.48|2779.48|2779.15|2779.15|0
1630423540000|2021-08-31 15:25:40|2779.09|2779.09|2779.26|2779.26|2779.26|2779.26|2778.91|2778.91|0
1630423550000|2021-08-31 15:25:50|2779.32|2779.32|2779.63|2779.63|2779.63|2779.63|2779.32|2779.32|0
1630423560000|2021-08-31 15:26:00|2779.6|2779.6|2779.35|2779.35|2779.6|2779.6|2779.29|2779.29|0
1630423570000|2021-08-31 15:26:10|2779.18|2779.18|2779.4|2779.4|2779.49|2779.49|2779.15|2779.15|0
1630423580000|2021-08-31 15:26:20|2779.24|2779.24|2779.19|2779.19|2779.24|2779.24|2779.19|2779.19|0
1630423590000|2021-08-31 15:26:30|2779.03|2779.03|2778.92|2778.92|2779.03|2779.03|2778.92|2778.92|0
1630423600000|2021-08-31 15:26:40|2778.94|2778.94|2778.87|2778.87|2779.05|2779.05|2778.83|2778.83|0
1630423610000|2021-08-31 15:26:50|2778.93|2778.93|2778.84|2778.84|2778.93|2778.93|2778.84|2778.84|0
1630423620000|2021-08-31 15:27:00|2778.83|2778.83|2779.54|2779.54|2779.65|2779.65|2778.81|2778.81|0
1630423630000|2021-08-31 15:27:10|2779.05|2779.05|2779.13|2779.13|2779.21|2779.21|2779.05|2779.05|0
1630423640000|2021-08-31 15:27:20|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|2778.97|0
1630423650000|2021-08-31 15:27:30|2778.92|2778.92|2778.8|2778.8|2778.97|2778.97|2778.8|2778.8|0
1630423660000|2021-08-31 15:27:40|2778.86|2778.86|2778.45|2778.45|2778.86|2778.86|2778.45|2778.45|0
1630423670000|2021-08-31 15:27:50|2778.4|2778.4|2778.27|2778.27|2778.66|2778.66|2778.27|2778.27|0
1630423680000|2021-08-31 15:28:00|2778.31|2778.31|2777.74|2777.74|2778.39|2778.39|2777.74|2777.74|0
1630423690000|2021-08-31 15:28:10|2777.57|2777.57|2777.77|2777.77|2777.77|2777.77|2777.57|2777.57|0
1630423700000|2021-08-31 15:28:20|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|2777.94|0
1630423710000|2021-08-31 15:28:30|2777.89|2777.89|2777.77|2777.77|2777.89|2777.89|2777.77|2777.77|0
1630423720000|2021-08-31 15:28:40|2777.83|2777.83|2777.64|2777.64|2777.99|2777.99|2777.64|2777.64|0
1630423730000|2021-08-31 15:28:50|2777.58|2777.58|2777.18|2777.18|2777.7|2777.7|2777.18|2777.18|0
1630423740000|2021-08-31 15:29:00|2777.01|2777.01|2776.84|2776.84|2777.01|2777.01|2776.45|2776.45|0
1630423750000|2021-08-31 15:29:10|2776.93|2776.93|2777.3|2777.3|2777.39|2777.39|2776.93|2776.93|0
1630423760000|2021-08-31 15:29:20|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|2777.47|0
1630423770000|2021-08-31 15:29:30|2777.63|2777.63|2777.1|2777.1|2777.69|2777.69|2777.1|2777.1|0
1630423780000|2021-08-31 15:29:40|2777.19|2777.19|2776.18|2776.18|2777.29|2777.29|2776.13|2776.13|0
1630423790000|2021-08-31 15:29:50|2775.92|2775.92|2774.48|2774.48|2776.18|2776.18|2774.48|2774.48|0
1630480500000|2021-09-01 07:15:00|2807.62|2807.62|2807.46|2807.46|2808.27|2808.27|2806.63|2806.63|0
1630480510000|2021-09-01 07:15:10|2807.57|2807.57|2807.13|2807.13|2807.57|2807.57|2807.13|2807.13|0
1630480530000|2021-09-01 07:15:30|2806.8|2806.8|2806.83|2806.83|2807.16|2807.16|2806.3|2806.3|0
1630480540000|2021-09-01 07:15:40|2807.11|2807.11|2807.11|2807.11|2807.11|2807.11|2806.78|2806.78|0
1630480550000|2021-09-01 07:15:50|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2806.85|2806.85|0
1630480560000|2021-09-01 07:16:00|2807.59|2807.59|2808.46|2808.46|2808.46|2808.46|2807.59|2807.59|0
1630480570000|2021-09-01 07:16:10|2808.4|2808.4|2808.3|2808.3|2808.52|2808.52|2808.3|2808.3|0
1630480580000|2021-09-01 07:16:20|2808.35|2808.35|2808.35|2808.35|2808.36|2808.36|2807.95|2807.95|0
1630480590000|2021-09-01 07:16:30|2808.19|2808.19|2808.06|2808.06|2808.19|2808.19|2808.06|2808.06|0
1630480600000|2021-09-01 07:16:40|2808.02|2808.02|2807.7|2807.7|2808.1|2808.1|2807.66|2807.66|0
1630480610000|2021-09-01 07:16:50|2808.2|2808.2|2807.24|2807.24|2808.2|2808.2|2807.24|2807.24|0
1630480620000|2021-09-01 07:17:00|2807.28|2807.28|2807.12|2807.12|2807.49|2807.49|2807.12|2807.12|0
1630480630000|2021-09-01 07:17:10|2807.45|2807.45|2807.53|2807.53|2807.53|2807.53|2807.45|2807.45|0
1630480640000|2021-09-01 07:17:20|2807.5|2807.5|2807.18|2807.18|2807.51|2807.51|2806.68|2806.68|0
1630480650000|2021-09-01 07:17:30|2807.35|2807.35|2807.58|2807.58|2807.8|2807.8|2806.88|2806.88|0
1630480660000|2021-09-01 07:17:40|2807.7|2807.7|2808.08|2808.08|2808.08|2808.08|2807.7|2807.7|0
1630480670000|2021-09-01 07:17:50|2808.25|2808.25|2807.31|2807.31|2808.42|2808.42|2807.31|2807.31|0
1630480680000|2021-09-01 07:18:00|2807.37|2807.37|2806.94|2806.94|2807.37|2807.37|2806.83|2806.83|0
1630480690000|2021-09-01 07:18:10|2807.55|2807.55|2807.6|2807.6|2807.6|2807.6|2807.55|2807.55|0
1630480700000|2021-09-01 07:18:20|2807.56|2807.56|2807.86|2807.86|2807.88|2807.88|2807.22|2807.22|0
1630480710000|2021-09-01 07:18:30|2807.91|2807.91|2807.85|2807.85|2807.91|2807.91|2807.4|2807.4|0
1630480720000|2021-09-01 07:18:40|2807.62|2807.62|2806.79|2806.79|2807.68|2807.68|2806.79|2806.79|0
1630480730000|2021-09-01 07:18:50|2806.63|2806.63|2806.09|2806.09|2806.63|2806.63|2806.09|2806.09|0
1630480740000|2021-09-01 07:19:00|2806.01|2806.01|2805.1|2805.1|2806.26|2806.26|2804.93|2804.93|0
1630480750000|2021-09-01 07:19:10|2805.22|2805.22|2805.86|2805.86|2805.89|2805.89|2805.22|2805.22|0
1630480760000|2021-09-01 07:19:20|2805.2|2805.2|2806.12|2806.12|2806.21|2806.21|2805.2|2805.2|0
1630480770000|2021-09-01 07:19:30|2806.07|2806.07|2805.57|2805.57|2806.07|2806.07|2805.57|2805.57|0
1630480780000|2021-09-01 07:19:40|2805.73|2805.73|2805.36|2805.36|2805.73|2805.73|2805.36|2805.36|0
1630480790000|2021-09-01 07:19:50|2805.69|2805.69|2804.91|2804.91|2805.69|2805.69|2804.91|2804.91|0
1630480800000|2021-09-01 07:20:00|2804.68|2804.68|2803.57|2803.57|2804.68|2804.68|2803.57|2803.57|0
1630480810000|2021-09-01 07:20:10|2803.35|2803.35|2804.7|2804.7|2804.7|2804.7|2803.35|2803.35|0
1630480820000|2021-09-01 07:20:20|2804.71|2804.71|2804.65|2804.65|2805.2|2805.2|2804.65|2804.65|0
1630480830000|2021-09-01 07:20:30|2804.71|2804.71|2804.46|2804.46|2804.79|2804.79|2804.46|2804.46|0
1630480840000|2021-09-01 07:20:40|2804.57|2804.57|2803.67|2803.67|2804.57|2804.57|2803.67|2803.67|0
1630480850000|2021-09-01 07:20:50|2804.5|2804.5|2804.55|2804.55|2804.55|2804.55|2804.5|2804.5|0
1630480860000|2021-09-01 07:21:00|2804.82|2804.82|2804.77|2804.77|2804.93|2804.93|2804.56|2804.56|0
1630480870000|2021-09-01 07:21:10|2805.17|2805.17|2805.64|2805.64|2805.64|2805.64|2805|2805|0
1630480880000|2021-09-01 07:21:20|2805.65|2805.65|2806.38|2806.38|2806.88|2806.88|2805.48|2805.48|0
1630480890000|2021-09-01 07:21:30|2806.3|2806.3|2806.69|2806.69|2806.69|2806.69|2806.3|2806.3|0
1630480900000|2021-09-01 07:21:40|2806.64|2806.64|2806.26|2806.26|2806.64|2806.64|2806.26|2806.26|0
1630480910000|2021-09-01 07:21:50|2806.43|2806.43|2806.65|2806.65|2806.65|2806.65|2806.43|2806.43|0
1630480920000|2021-09-01 07:22:00|2806.42|2806.42|2805.75|2805.75|2806.42|2806.42|2805.58|2805.58|0
1630480930000|2021-09-01 07:22:10|2806.08|2806.08|2806.66|2806.66|2806.66|2806.66|2806.08|2806.08|0
1630480940000|2021-09-01 07:22:20|2806.75|2806.75|2806.63|2806.63|2806.75|2806.75|2806.63|2806.63|0
1630480950000|2021-09-01 07:22:30|2806.46|2806.46|2806.59|2806.59|2806.59|2806.59|2806.46|2806.46|0
1630480960000|2021-09-01 07:22:40|2806.2|2806.2|2805.99|2805.99|2806.38|2806.38|2805.99|2805.99|0
1630480970000|2021-09-01 07:22:50|2805.49|2805.49|2805.79|2805.79|2805.79|2805.79|2805.37|2805.37|0
1630480980000|2021-09-01 07:23:00|2805.46|2805.46|2806.53|2806.53|2806.53|2806.53|2805.46|2805.46|0
1630480990000|2021-09-01 07:23:10|2806.64|2806.64|2805.48|2805.48|2806.64|2806.64|2805.15|2805.15|0
1630481000000|2021-09-01 07:23:20|2805.75|2805.75|2804.01|2804.01|2805.75|2805.75|2804.01|2804.01|0
1630481010000|2021-09-01 07:23:30|2803.91|2803.91|2803.82|2803.82|2803.91|2803.91|2803.82|2803.82|0
1630481020000|2021-09-01 07:23:40|2803.91|2803.91|2803.74|2803.74|2803.91|2803.91|2803.74|2803.74|0
1630481030000|2021-09-01 07:23:50|2803.31|2803.31|2802.99|2802.99|2803.31|2803.31|2802.99|2802.99|0
1630481040000|2021-09-01 07:24:00|2802.88|2802.88|2803.1|2803.1|2803.68|2803.68|2802.88|2802.88|0
1630481050000|2021-09-01 07:24:10|2803.06|2803.06|2802.71|2802.71|2803.06|2803.06|2802.71|2802.71|0
1630481060000|2021-09-01 07:24:20|2802.82|2802.82|2803.19|2803.19|2803.19|2803.19|2802.82|2802.82|0
1630481070000|2021-09-01 07:24:30|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|2802.9|0
1630481080000|2021-09-01 07:24:40|2802.84|2802.84|2803.36|2803.36|2803.36|2803.36|2802.84|2802.84|0
1630481090000|2021-09-01 07:24:50|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|2803.28|0
1630481100000|2021-09-01 07:25:00|2803.33|2803.33|2803.42|2803.42|2803.44|2803.44|2803.33|2803.33|0
1630481110000|2021-09-01 07:25:10|2803.36|2803.36|2802.45|2802.45|2803.36|2803.36|2802.45|2802.45|0
1630481120000|2021-09-01 07:25:20|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|2802.29|0
1630481130000|2021-09-01 07:25:30|2802|2802|2803.88|2803.88|2803.96|2803.96|2802|2802|0
1630481140000|2021-09-01 07:25:40|2803.85|2803.85|2803.14|2803.14|2803.85|2803.85|2803.14|2803.14|0
1630481160000|2021-09-01 07:26:00|2802.97|2802.97|2801.54|2801.54|2802.97|2802.97|2801.54|2801.54|0
1630481170000|2021-09-01 07:26:10|2801.63|2801.63|2801.83|2801.83|2801.83|2801.83|2801.32|2801.32|0
1630481180000|2021-09-01 07:26:20|2801.49|2801.49|2800.28|2800.28|2801.49|2801.49|2800.28|2800.28|0
1630481190000|2021-09-01 07:26:30|2800.62|2800.62|2799.94|2799.94|2800.62|2800.62|2799.54|2799.54|0
1630481200000|2021-09-01 07:26:40|2799.44|2799.44|2799.27|2799.27|2799.44|2799.44|2799.27|2799.27|0
1630481210000|2021-09-01 07:26:50|2799.22|2799.22|2799.52|2799.52|2799.52|2799.52|2799|2799|0
1630481220000|2021-09-01 07:27:00|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|0
1630481230000|2021-09-01 07:27:10|2799.63|2799.63|2799.8|2799.8|2799.8|2799.8|2799.63|2799.63|0
1630481240000|2021-09-01 07:27:20|2799.77|2799.77|2800.09|2800.09|2800.09|2800.09|2799.59|2799.59|0
1630481250000|2021-09-01 07:27:30|2800.26|2800.26|2800.02|2800.02|2800.26|2800.26|2799.95|2799.95|0
1630481260000|2021-09-01 07:27:40|2800.19|2800.19|2800.2|2800.2|2800.2|2800.2|2800.03|2800.03|0
1630481270000|2021-09-01 07:27:50|2800.36|2800.36|2800.67|2800.67|2800.83|2800.83|2800.36|2800.36|0
1630481280000|2021-09-01 07:28:00|2800.29|2800.29|2800.06|2800.06|2800.3|2800.3|2800.01|2800.01|0
1630481290000|2021-09-01 07:28:10|2800.1|2800.1|2800|2800|2800.14|2800.14|2799.77|2799.77|0
1630481300000|2021-09-01 07:28:20|2799.96|2799.96|2799.44|2799.44|2800.19|2800.19|2799.28|2799.28|0
1630481310000|2021-09-01 07:28:30|2799.36|2799.36|2799.71|2799.71|2799.71|2799.71|2798.86|2798.86|0
1630481320000|2021-09-01 07:28:40|2799.79|2799.79|2799.88|2799.88|2799.88|2799.88|2799.79|2799.79|0
1630481330000|2021-09-01 07:28:50|2800.21|2800.21|2799.89|2799.89|2800.22|2800.22|2799.89|2799.89|0
1630481340000|2021-09-01 07:29:00|2799.91|2799.91|2800.06|2800.06|2800.06|2800.06|2799.91|2799.91|0
1630481350000|2021-09-01 07:29:10|2800.39|2800.39|2801.37|2801.37|2801.37|2801.37|2800.39|2800.39|0
1630481360000|2021-09-01 07:29:20|2801.7|2801.7|2803.26|2803.26|2803.26|2803.26|2801.7|2801.7|0
1630481370000|2021-09-01 07:29:30|2803.2|2803.2|2803.04|2803.04|2803.2|2803.2|2803.04|2803.04|0
1630481390000|2021-09-01 07:29:50|2803.49|2803.49|2803.88|2803.88|2803.96|2803.96|2803.49|2803.49|0
1630481400000|2021-09-01 07:30:00|2803.99|2803.99|2805.23|2805.23|2805.23|2805.23|2803.88|2803.88|0
1630481410000|2021-09-01 07:30:10|2805.29|2805.29|2805.19|2805.19|2805.29|2805.29|2805.19|2805.19|0
1630481420000|2021-09-01 07:30:20|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1630481430000|2021-09-01 07:30:30|2804.75|2804.75|2804.83|2804.83|2804.83|2804.83|2804.5|2804.5|0
1630481440000|2021-09-01 07:30:40|2804.78|2804.78|2804.82|2804.82|2804.82|2804.82|2804.78|2804.78|0
1630481450000|2021-09-01 07:30:50|2804.98|2804.98|2805.15|2805.15|2805.15|2805.15|2804.98|2804.98|0
1630481460000|2021-09-01 07:31:00|2805.23|2805.23|2805.85|2805.85|2805.85|2805.85|2805.15|2805.15|0
1630481470000|2021-09-01 07:31:10|2805.63|2805.63|2805.74|2805.74|2805.74|2805.74|2805.63|2805.63|0
1630481480000|2021-09-01 07:31:20|2805.68|2805.68|2806.13|2806.13|2806.13|2806.13|2805.63|2805.63|0
1630481490000|2021-09-01 07:31:30|2805.9|2805.9|2806.01|2806.01|2806.01|2806.01|2805.9|2805.9|0
1630481510000|2021-09-01 07:31:50|2805.99|2805.99|2806.31|2806.31|2806.31|2806.31|2805.99|2805.99|0
1630481520000|2021-09-01 07:32:00|2806.37|2806.37|2808.28|2808.28|2808.28|2808.28|2806.37|2806.37|0
1630481530000|2021-09-01 07:32:10|2808.45|2808.45|2808.09|2808.09|2808.81|2808.81|2808.09|2808.09|0
1630481540000|2021-09-01 07:32:20|2808.17|2808.17|2809.92|2809.92|2809.92|2809.92|2808.17|2808.17|0
1630481550000|2021-09-01 07:32:30|2810.03|2810.03|2810.08|2810.08|2810.31|2810.31|2809.85|2809.85|0
1630481560000|2021-09-01 07:32:40|2809.42|2809.42|2809.36|2809.36|2809.64|2809.64|2809.31|2809.31|0
1630481570000|2021-09-01 07:32:50|2809.59|2809.59|2809.53|2809.53|2809.59|2809.59|2809.49|2809.49|0
1630481580000|2021-09-01 07:33:00|2809.51|2809.51|2808.99|2808.99|2809.51|2809.51|2808.97|2808.97|0
1630481590000|2021-09-01 07:33:10|2808.65|2808.65|2808.17|2808.17|2808.65|2808.65|2808.17|2808.17|0
1630481600000|2021-09-01 07:33:20|2808.83|2808.83|2808.17|2808.17|2808.83|2808.83|2808.17|2808.17|0
1630481610000|2021-09-01 07:33:30|2808.18|2808.18|2808.94|2808.94|2808.99|2808.99|2808.18|2808.18|0
1630481620000|2021-09-01 07:33:40|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|2808.93|0
1630481630000|2021-09-01 07:33:50|2809.1|2809.1|2808.81|2808.81|2809.1|2809.1|2808.71|2808.71|0
1630481640000|2021-09-01 07:34:00|2808.64|2808.64|2808.64|2808.64|2808.81|2808.81|2808.64|2808.64|0
1630481650000|2021-09-01 07:34:10|2808.48|2808.48|2808.64|2808.64|2808.81|2808.81|2808.48|2808.48|0
1630481660000|2021-09-01 07:34:20|2808.68|2808.68|2808.32|2808.32|2808.68|2808.68|2808.32|2808.32|0
1630481670000|2021-09-01 07:34:30|2808.27|2808.27|2807.76|2807.76|2808.27|2808.27|2807.76|2807.76|0
1630481680000|2021-09-01 07:34:40|2807.71|2807.71|2807.46|2807.46|2807.71|2807.71|2807.46|2807.46|0
1630481700000|2021-09-01 07:35:00|2807.62|2807.62|2807.79|2807.79|2808.01|2808.01|2807.62|2807.62|0
1630481710000|2021-09-01 07:35:10|2808.12|2808.12|2808.08|2808.08|2808.17|2808.17|2808.08|2808.08|0
1630481720000|2021-09-01 07:35:20|2808.12|2808.12|2808.21|2808.21|2808.21|2808.21|2807.73|2807.73|0
1630481730000|2021-09-01 07:35:30|2808.71|2808.71|2809.32|2809.32|2809.39|2809.39|2808.71|2808.71|0
1630481740000|2021-09-01 07:35:40|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|0
1630481750000|2021-09-01 07:35:50|2809.74|2809.74|2809.77|2809.77|2810.27|2810.27|2809.74|2809.74|0
1630481760000|2021-09-01 07:36:00|2809.68|2809.68|2810.5|2810.5|2810.5|2810.5|2809.68|2809.68|0
1630481770000|2021-09-01 07:36:10|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1630481780000|2021-09-01 07:36:20|2810.28|2810.28|2810.13|2810.13|2810.41|2810.41|2810.13|2810.13|0
1630481790000|2021-09-01 07:36:30|2810.24|2810.24|2810.08|2810.08|2810.24|2810.24|2810.08|2810.08|0
1630481800000|2021-09-01 07:36:40|2809.79|2809.79|2809.79|2809.79|2809.96|2809.96|2809.79|2809.79|0
1630481810000|2021-09-01 07:36:50|2809.96|2809.96|2810.58|2810.58|2810.58|2810.58|2809.96|2809.96|0
1630481820000|2021-09-01 07:37:00|2810.35|2810.35|2810.68|2810.68|2810.68|2810.68|2810.35|2810.35|0
1630481830000|2021-09-01 07:37:10|2811.29|2811.29|2811.36|2811.36|2811.85|2811.85|2811.29|2811.29|0
1630481840000|2021-09-01 07:37:20|2811.48|2811.48|2812.34|2812.34|2812.34|2812.34|2811.48|2811.48|0
1630481850000|2021-09-01 07:37:30|2812.3|2812.3|2812.53|2812.53|2812.59|2812.59|2812.3|2812.3|0
1630481860000|2021-09-01 07:37:40|2812.12|2812.12|2812.2|2812.2|2812.47|2812.47|2812.12|2812.12|0
1630481870000|2021-09-01 07:37:50|2812.36|2812.36|2813.11|2813.11|2813.19|2813.19|2812.36|2812.36|0
1630481880000|2021-09-01 07:38:00|2813.05|2813.05|2812.71|2812.71|2813.05|2813.05|2812.65|2812.65|0
1630481890000|2021-09-01 07:38:10|2812.65|2812.65|2811.95|2811.95|2812.65|2812.65|2811.95|2811.95|0
1630481900000|2021-09-01 07:38:20|2812.45|2812.45|2812.25|2812.25|2812.56|2812.56|2812.25|2812.25|0
1630481910000|2021-09-01 07:38:30|2812.14|2812.14|2811.71|2811.71|2812.21|2812.21|2811.71|2811.71|0
1630481920000|2021-09-01 07:38:40|2811.79|2811.79|2811.4|2811.4|2811.79|2811.79|2811.29|2811.29|0
1630481930000|2021-09-01 07:38:50|2812.06|2812.06|2811.94|2811.94|2812.1|2812.1|2811.94|2811.94|0
1630481940000|2021-09-01 07:39:00|2812.17|2812.17|2811.78|2811.78|2812.17|2812.17|2811.78|2811.78|0
1630481950000|2021-09-01 07:39:10|2811.77|2811.77|2811.87|2811.87|2811.87|2811.87|2811.77|2811.77|0
1630481960000|2021-09-01 07:39:20|2811.88|2811.88|2811.47|2811.47|2811.88|2811.88|2811.3|2811.3|0
1630481970000|2021-09-01 07:39:30|2811.13|2811.13|2811.04|2811.04|2811.13|2811.13|2811.04|2811.04|0
1630481980000|2021-09-01 07:39:40|2811.08|2811.08|2810.32|2810.32|2811.08|2811.08|2810.32|2810.32|0
1630481990000|2021-09-01 07:39:50|2810.98|2810.98|2810.94|2810.94|2811.15|2811.15|2810.94|2810.94|0
1630482000000|2021-09-01 07:40:00|2810.98|2810.98|2810.8|2810.8|2811.46|2811.46|2810.8|2810.8|0
1630482010000|2021-09-01 07:40:10|2810.76|2810.76|2810.04|2810.04|2810.76|2810.76|2810.04|2810.04|0
1630482020000|2021-09-01 07:40:20|2809.71|2809.71|2810.13|2810.13|2810.18|2810.18|2809.71|2809.71|0
1630482030000|2021-09-01 07:40:30|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|2809.96|0
1630482040000|2021-09-01 07:40:40|2809.85|2809.85|2809.83|2809.83|2809.85|2809.85|2809.83|2809.83|0
1630482050000|2021-09-01 07:40:50|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|2809.79|0
1630482060000|2021-09-01 07:41:00|2810.23|2810.23|2810.35|2810.35|2810.35|2810.35|2810.23|2810.23|0
1630482070000|2021-09-01 07:41:10|2810.43|2810.43|2811.32|2811.32|2811.32|2811.32|2810.43|2810.43|0
1630482080000|2021-09-01 07:41:20|2811.34|2811.34|2811.19|2811.19|2811.46|2811.46|2811.13|2811.13|0
1630482090000|2021-09-01 07:41:30|2811.15|2811.15|2810.64|2810.64|2811.15|2811.15|2810.64|2810.64|0
1630482100000|2021-09-01 07:41:40|2810.6|2810.6|2810.43|2810.43|2810.6|2810.6|2810.43|2810.43|0
1630482110000|2021-09-01 07:41:50|2810.35|2810.35|2809.56|2809.56|2810.35|2810.35|2809.56|2809.56|0
1630482120000|2021-09-01 07:42:00|2809.51|2809.51|2810.01|2810.01|2810.01|2810.01|2809.51|2809.51|0
1630482130000|2021-09-01 07:42:10|2809.68|2809.68|2809.57|2809.57|2809.74|2809.74|2809.57|2809.57|0
1630482150000|2021-09-01 07:42:30|2809.45|2809.45|2809.4|2809.4|2809.45|2809.45|2809.4|2809.4|0
1630482160000|2021-09-01 07:42:40|2809.36|2809.36|2809.4|2809.4|2809.4|2809.4|2809.34|2809.34|0
1630482170000|2021-09-01 07:42:50|2809.31|2809.31|2809.49|2809.49|2809.49|2809.49|2809.31|2809.31|0
1630482180000|2021-09-01 07:43:00|2809.45|2809.45|2809.34|2809.34|2809.5|2809.5|2809.34|2809.34|0
1630482190000|2021-09-01 07:43:10|2809.45|2809.45|2810.17|2810.17|2810.17|2810.17|2809.45|2809.45|0
1630482200000|2021-09-01 07:43:20|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|2809.84|0
1630482210000|2021-09-01 07:43:30|2809.89|2809.89|2809.13|2809.13|2809.89|2809.89|2809.13|2809.13|0
1630482220000|2021-09-01 07:43:40|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|2809.07|0
1630482230000|2021-09-01 07:43:50|2808.96|2808.96|2808.96|2808.96|2809.01|2809.01|2808.96|2808.96|0
1630482240000|2021-09-01 07:44:00|2809.08|2809.08|2809.02|2809.02|2809.08|2809.08|2809.02|2809.02|0
1630482250000|2021-09-01 07:44:10|2808.57|2808.57|2809.13|2809.13|2809.13|2809.13|2808.57|2808.57|0
1630482260000|2021-09-01 07:44:20|2808.64|2808.64|2808.86|2808.86|2808.86|2808.86|2808.64|2808.64|0
1630482270000|2021-09-01 07:44:30|2808.85|2808.85|2808.65|2808.65|2808.85|2808.85|2808.65|2808.65|0
1630482280000|2021-09-01 07:44:40|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|2808.82|0
1630482290000|2021-09-01 07:44:50|2808.76|2808.76|2809.35|2809.35|2809.41|2809.41|2808.76|2808.76|0
1630482300000|2021-09-01 07:45:00|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|2809.43|0
1630482310000|2021-09-01 07:45:10|2809.06|2809.06|2809.02|2809.02|2809.06|2809.06|2808.81|2808.81|0
1630482320000|2021-09-01 07:45:20|2808.97|2808.97|2809.19|2809.19|2809.19|2809.19|2808.97|2808.97|0
1630482330000|2021-09-01 07:45:30|2809.31|2809.31|2809.26|2809.26|2809.59|2809.59|2809.25|2809.25|0
1630482340000|2021-09-01 07:45:40|2809.14|2809.14|2809.09|2809.09|2809.14|2809.14|2809.09|2809.09|0
1630482350000|2021-09-01 07:45:50|2809.32|2809.32|2809.76|2809.76|2809.93|2809.93|2809.32|2809.32|0
1630482360000|2021-09-01 07:46:00|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|2809.92|0
1630482370000|2021-09-01 07:46:10|2809.94|2809.94|2810.09|2810.09|2810.09|2810.09|2809.94|2809.94|0
1630482380000|2021-09-01 07:46:20|2809.81|2809.81|2809.67|2809.67|2809.81|2809.81|2809.67|2809.67|0
1630482390000|2021-09-01 07:46:30|2809.51|2809.51|2809.01|2809.01|2809.51|2809.51|2809.01|2809.01|0
1630482400000|2021-09-01 07:46:40|2809.06|2809.06|2809.01|2809.01|2809.06|2809.06|2809.01|2809.01|0
1630482410000|2021-09-01 07:46:50|2808.92|2808.92|2808.88|2808.88|2808.92|2808.92|2808.82|2808.82|0
1630482420000|2021-09-01 07:47:00|2808.99|2808.99|2809.13|2809.13|2809.13|2809.13|2808.99|2808.99|0
1630482430000|2021-09-01 07:47:10|2809.08|2809.08|2809.13|2809.13|2809.19|2809.19|2809.08|2809.08|0
1630482440000|2021-09-01 07:47:20|2809.31|2809.31|2809.7|2809.7|2809.7|2809.7|2809.31|2809.31|0
1630482450000|2021-09-01 07:47:30|2809.72|2809.72|2810.17|2810.17|2810.23|2810.23|2809.72|2809.72|0
1630482460000|2021-09-01 07:47:40|2810.06|2810.06|2810.4|2810.4|2810.4|2810.4|2810.06|2810.06|0
1630482470000|2021-09-01 07:47:50|2810.57|2810.57|2810.63|2810.63|2810.63|2810.63|2810.53|2810.53|0
1630482480000|2021-09-01 07:48:00|2810.59|2810.59|2810.71|2810.71|2810.71|2810.71|2810.59|2810.59|0
1630482490000|2021-09-01 07:48:10|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|2810.67|0
1630482500000|2021-09-01 07:48:20|2810.47|2810.47|2810.58|2810.58|2810.58|2810.58|2810.47|2810.47|0
1630482510000|2021-09-01 07:48:30|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1630482520000|2021-09-01 07:48:40|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|0
1630482530000|2021-09-01 07:48:50|2810.66|2810.66|2811.23|2811.23|2811.23|2811.23|2810.66|2810.66|0
1630482540000|2021-09-01 07:49:00|2811.06|2811.06|2811.34|2811.34|2811.34|2811.34|2811.06|2811.06|0
1630482550000|2021-09-01 07:49:10|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|2811.25|0
1630482560000|2021-09-01 07:49:20|2811.37|2811.37|2811.17|2811.17|2811.39|2811.39|2811.06|2811.06|0
1630482570000|2021-09-01 07:49:30|2811.56|2811.56|2811.67|2811.67|2811.67|2811.67|2811.56|2811.56|0
1630482580000|2021-09-01 07:49:40|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|2811.17|0
1630482590000|2021-09-01 07:49:50|2811.07|2811.07|2810.39|2810.39|2811.07|2811.07|2810.39|2810.39|0
1630482600000|2021-09-01 07:50:00|2810.22|2810.22|2810.02|2810.02|2810.24|2810.24|2809.89|2809.89|0
1630482610000|2021-09-01 07:50:10|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|2809.86|0
1630482620000|2021-09-01 07:50:20|2809.63|2809.63|2808.74|2808.74|2809.63|2809.63|2808.74|2808.74|0
1630482630000|2021-09-01 07:50:30|2808.73|2808.73|2808.21|2808.21|2808.73|2808.73|2808.21|2808.21|0
1630482650000|2021-09-01 07:50:50|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|2808.15|0
1630482660000|2021-09-01 07:51:00|2808.07|2808.07|2808.48|2808.48|2808.77|2808.77|2807.72|2807.72|0
1630482670000|2021-09-01 07:51:10|2808.43|2808.43|2808.03|2808.03|2808.43|2808.43|2807.75|2807.75|0
1630482680000|2021-09-01 07:51:20|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|2807.86|0
1630482700000|2021-09-01 07:51:40|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|2807.82|0
1630482710000|2021-09-01 07:51:50|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1630482720000|2021-09-01 07:52:00|2807.97|2807.97|2809.12|2809.12|2809.12|2809.12|2807.97|2807.97|0
1630482730000|2021-09-01 07:52:10|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|2808.96|0
1630482740000|2021-09-01 07:52:20|2808.9|2808.9|2809.41|2809.41|2809.52|2809.52|2808.9|2808.9|0
1630482750000|2021-09-01 07:52:30|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|2809.58|0
1630482760000|2021-09-01 07:52:40|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|2809.41|0
1630482770000|2021-09-01 07:52:50|2809.35|2809.35|2809.37|2809.37|2809.39|2809.39|2809.35|2809.35|0
1630482780000|2021-09-01 07:53:00|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|2809.54|0
1630482790000|2021-09-01 07:53:10|2809.31|2809.31|2809.27|2809.27|2809.31|2809.31|2809.27|2809.27|0
1630482800000|2021-09-01 07:53:20|2808.78|2808.78|2807.81|2807.81|2808.78|2808.78|2807.81|2807.81|0
1630482820000|2021-09-01 07:53:40|2807.78|2807.78|2807.73|2807.73|2807.78|2807.78|2807.73|2807.73|0
1630482830000|2021-09-01 07:53:50|2807.78|2807.78|2806.85|2806.85|2807.78|2807.78|2806.85|2806.85|0
1630482840000|2021-09-01 07:54:00|2807.41|2807.41|2807.29|2807.29|2807.41|2807.41|2807.29|2807.29|0
1630482850000|2021-09-01 07:54:10|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|2806.62|0
1630482860000|2021-09-01 07:54:20|2806.79|2806.79|2806.64|2806.64|2806.79|2806.79|2806.64|2806.64|0
1630482870000|2021-09-01 07:54:30|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|2806.8|0
1630482890000|2021-09-01 07:54:50|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|2806.64|0
1630482900000|2021-09-01 07:55:00|2806.68|2806.68|2806.42|2806.42|2806.68|2806.68|2806.42|2806.42|0
1630482910000|2021-09-01 07:55:10|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|2806.53|0
1630482920000|2021-09-01 07:55:20|2806.74|2806.74|2806.63|2806.63|2806.74|2806.74|2806.63|2806.63|0
1630482930000|2021-09-01 07:55:30|2806.68|2806.68|2807.89|2807.89|2807.89|2807.89|2806.68|2806.68|0
1630482940000|2021-09-01 07:55:40|2808.06|2808.06|2808.78|2808.78|2808.83|2808.83|2808.06|2808.06|0
1630482950000|2021-09-01 07:55:50|2808.83|2808.83|2808.55|2808.55|2808.83|2808.83|2808.55|2808.55|0
1630482960000|2021-09-01 07:56:00|2808.23|2808.23|2807.9|2807.9|2808.23|2808.23|2807.73|2807.73|0
1630482970000|2021-09-01 07:56:10|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|0
1630482980000|2021-09-01 07:56:20|2807.94|2807.94|2808.15|2808.15|2808.15|2808.15|2807.77|2807.77|0
1630482990000|2021-09-01 07:56:30|2807.82|2807.82|2808.24|2808.24|2808.41|2808.41|2807.82|2807.82|0
1630483010000|2021-09-01 07:56:50|2808.19|2808.19|2808.52|2808.52|2808.52|2808.52|2808.19|2808.19|0
1630483020000|2021-09-01 07:57:00|2808.19|2808.19|2808.65|2808.65|2808.69|2808.69|2808.19|2808.19|0
1630483030000|2021-09-01 07:57:10|2808.7|2808.7|2808.85|2808.85|2808.96|2808.96|2808.7|2808.7|0
1630483040000|2021-09-01 07:57:20|2808.8|2808.8|2808.52|2808.52|2808.8|2808.8|2808.52|2808.52|0
1630483050000|2021-09-01 07:57:30|2808.35|2808.35|2807.8|2807.8|2808.35|2808.35|2807.8|2807.8|0
1630483060000|2021-09-01 07:57:40|2807.58|2807.58|2807.41|2807.41|2807.58|2807.58|2807.41|2807.41|0
1630483070000|2021-09-01 07:57:50|2807.25|2807.25|2806.81|2806.81|2807.25|2807.25|2806.81|2806.81|0
1630483080000|2021-09-01 07:58:00|2806.7|2806.7|2806.71|2806.71|2806.92|2806.92|2806.7|2806.7|0
1630483090000|2021-09-01 07:58:10|2806.82|2806.82|2806.68|2806.68|2806.85|2806.85|2806.68|2806.68|0
1630483110000|2021-09-01 07:58:30|2806.96|2806.96|2806.79|2806.79|2806.96|2806.96|2806.79|2806.79|0
1630483120000|2021-09-01 07:58:40|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1630483130000|2021-09-01 07:58:50|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|2807.04|0
1630483140000|2021-09-01 07:59:00|2807.13|2807.13|2808.13|2808.13|2808.13|2808.13|2807.13|2807.13|0
1630483160000|2021-09-01 07:59:20|2808.18|2808.18|2808.23|2808.23|2808.23|2808.23|2808.18|2808.18|0
1630483180000|2021-09-01 07:59:40|2808.11|2808.11|2807.73|2807.73|2808.11|2808.11|2807.73|2807.73|0
1630483190000|2021-09-01 07:59:50|2807.56|2807.56|2808.07|2808.07|2808.07|2808.07|2807.56|2807.56|0
1630483200000|2021-09-01 08:00:00|2807.96|2807.96|2808.77|2808.77|2808.77|2808.77|2807.8|2807.8|0
1630483210000|2021-09-01 08:00:10|2809.1|2809.1|2809.05|2809.05|2809.1|2809.1|2808.94|2808.94|0
1630483220000|2021-09-01 08:00:20|2808.94|2808.94|2808.98|2808.98|2808.98|2808.98|2808.61|2808.61|0
1630483230000|2021-09-01 08:00:30|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|2809.06|0
1630483240000|2021-09-01 08:00:40|2809.41|2809.41|2809.63|2809.63|2809.63|2809.63|2809.13|2809.13|0
1630483260000|2021-09-01 08:01:00|2808.52|2808.52|2807.31|2807.31|2808.52|2808.52|2806.97|2806.97|0
1630483270000|2021-09-01 08:01:10|2806.81|2806.81|2807.34|2807.34|2807.48|2807.48|2806.64|2806.64|0
1630483280000|2021-09-01 08:01:20|2807.18|2807.18|2807.51|2807.51|2807.51|2807.51|2806.84|2806.84|0
1630483290000|2021-09-01 08:01:30|2807.18|2807.18|2807.92|2807.92|2807.92|2807.92|2807.18|2807.18|0
1630483300000|2021-09-01 08:01:40|2807.84|2807.84|2807.92|2807.92|2807.92|2807.92|2807.67|2807.67|0
1630483310000|2021-09-01 08:01:50|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|2807.75|0
1630483320000|2021-09-01 08:02:00|2807.67|2807.67|2806.93|2806.93|2807.67|2807.67|2806.93|2806.93|0
1630483330000|2021-09-01 08:02:10|2806.89|2806.89|2806.49|2806.49|2807.28|2807.28|2806.49|2806.49|0
1630483340000|2021-09-01 08:02:20|2806.45|2806.45|2806.75|2806.75|2806.75|2806.75|2806.45|2806.45|0
1630483350000|2021-09-01 08:02:30|2806.79|2806.79|2807.29|2807.29|2807.29|2807.29|2806.79|2806.79|0
1630483360000|2021-09-01 08:02:40|2807.58|2807.58|2807.49|2807.49|2807.58|2807.58|2807.49|2807.49|0
1630483370000|2021-09-01 08:02:50|2806.99|2806.99|2807.07|2807.07|2807.07|2807.07|2806.99|2806.99|0
1630483380000|2021-09-01 08:03:00|2807.12|2807.12|2806.99|2806.99|2807.21|2807.21|2806.99|2806.99|0
1630483390000|2021-09-01 08:03:10|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|2807.1|0
1630483400000|2021-09-01 08:03:20|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|2806.94|0
1630483410000|2021-09-01 08:03:30|2807.02|2807.02|2807.04|2807.04|2807.04|2807.04|2807.02|2807.02|0
1630483430000|2021-09-01 08:03:50|2806.99|2806.99|2806.81|2806.81|2806.99|2806.99|2806.7|2806.7|0
1630483440000|2021-09-01 08:04:00|2806.78|2806.78|2807.53|2807.53|2807.53|2807.53|2806.78|2806.78|0
1630483450000|2021-09-01 08:04:10|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|2807.42|0
1630483460000|2021-09-01 08:04:20|2807.38|2807.38|2807.46|2807.46|2807.46|2807.46|2807.38|2807.38|0
1630483470000|2021-09-01 08:04:30|2807.3|2807.3|2807.3|2807.3|2807.52|2807.52|2807.3|2807.3|0
1630483480000|2021-09-01 08:04:40|2807.13|2807.13|2807.2|2807.2|2807.2|2807.2|2807.13|2807.13|0
1630483490000|2021-09-01 08:04:50|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|2807.18|0
1630483500000|2021-09-01 08:05:00|2807.14|2807.14|2807.69|2807.69|2807.69|2807.69|2807.14|2807.14|0
1630483510000|2021-09-01 08:05:10|2807.63|2807.63|2807.8|2807.8|2807.8|2807.8|2807.58|2807.58|0
1630483520000|2021-09-01 08:05:20|2807.97|2807.97|2809.06|2809.06|2809.06|2809.06|2807.97|2807.97|0
1630483530000|2021-09-01 08:05:30|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.03|2809.03|0
1630483540000|2021-09-01 08:05:40|2808.97|2808.97|2808.69|2808.69|2808.97|2808.97|2808.47|2808.47|0
1630483550000|2021-09-01 08:05:50|2808.58|2808.58|2807.86|2807.86|2808.58|2808.58|2807.86|2807.86|0
1630483560000|2021-09-01 08:06:00|2807.82|2807.82|2806.94|2806.94|2807.82|2807.82|2806.94|2806.94|0
1630483570000|2021-09-01 08:06:10|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1630483580000|2021-09-01 08:06:20|2806.38|2806.38|2806.44|2806.44|2806.44|2806.44|2806.38|2806.38|0
1630483590000|2021-09-01 08:06:30|2806.48|2806.48|2806.52|2806.52|2806.52|2806.52|2806.48|2806.48|0
1630483600000|2021-09-01 08:06:40|2806.63|2806.63|2807.57|2807.57|2807.57|2807.57|2806.63|2806.63|0
1630483610000|2021-09-01 08:06:50|2807.39|2807.39|2807.23|2807.23|2807.39|2807.39|2807.05|2807.05|0
1630483620000|2021-09-01 08:07:00|2807.39|2807.39|2807.37|2807.37|2807.39|2807.39|2807.37|2807.37|0
1630483630000|2021-09-01 08:07:10|2807.49|2807.49|2807.49|2807.49|2807.49|2807.49|2807.49|2807.49|0
1630483640000|2021-09-01 08:07:20|2807.38|2807.38|2807.16|2807.16|2807.38|2807.38|2807.16|2807.16|0
1630483650000|2021-09-01 08:07:30|2807.21|2807.21|2807.19|2807.19|2807.21|2807.21|2807.19|2807.19|0
1630483660000|2021-09-01 08:07:40|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|0
1630483670000|2021-09-01 08:07:50|2807.19|2807.19|2807.51|2807.51|2807.55|2807.55|2807.07|2807.07|0
1630483680000|2021-09-01 08:08:00|2807.57|2807.57|2807.67|2807.67|2807.73|2807.73|2807.57|2807.57|0
1630483690000|2021-09-01 08:08:10|2808.16|2808.16|2807.83|2807.83|2808.16|2808.16|2807.83|2807.83|0
1630483700000|2021-09-01 08:08:20|2807.78|2807.78|2807.59|2807.59|2807.78|2807.78|2807.48|2807.48|0
1630483710000|2021-09-01 08:08:30|2807.58|2807.58|2807.38|2807.38|2807.58|2807.58|2807.38|2807.38|0
1630483720000|2021-09-01 08:08:40|2807.5|2807.5|2807.66|2807.66|2807.66|2807.66|2807.5|2807.5|0
1630483750000|2021-09-01 08:09:10|2807.75|2807.75|2807.69|2807.69|2807.75|2807.75|2807.69|2807.69|0
1630483790000|2021-09-01 08:09:50|2808.52|2808.52|2808.23|2808.23|2808.52|2808.52|2808.23|2808.23|0
1630483800000|2021-09-01 08:10:00|2808.32|2808.32|2808.77|2808.77|2808.99|2808.99|2808.32|2808.32|0
1630483810000|2021-09-01 08:10:10|2808.94|2808.94|2809.06|2809.06|2809.23|2809.23|2808.89|2808.89|0
1630483820000|2021-09-01 08:10:20|2808.95|2808.95|2809.09|2809.09|2809.09|2809.09|2808.78|2808.78|0
1630483830000|2021-09-01 08:10:30|2809.2|2809.2|2809.21|2809.21|2809.26|2809.26|2809.2|2809.2|0
1630483840000|2021-09-01 08:10:40|2809.33|2809.33|2809.39|2809.39|2809.39|2809.39|2809.33|2809.33|0
1630483850000|2021-09-01 08:10:50|2809.72|2809.72|2809.8|2809.8|2810.02|2810.02|2809.68|2809.68|0
1630483860000|2021-09-01 08:11:00|2810.13|2810.13|2810.3|2810.3|2810.3|2810.3|2810.13|2810.13|0
1630483870000|2021-09-01 08:11:10|2810.34|2810.34|2810.09|2810.09|2810.47|2810.47|2810.09|2810.09|0
1630483890000|2021-09-01 08:11:30|2810.04|2810.04|2810.09|2810.09|2810.09|2810.09|2810.04|2810.04|0
1630483920000|2021-09-01 08:12:00|2810.21|2810.21|2811|2811|2811|2811|2810.21|2810.21|0
1630483940000|2021-09-01 08:12:20|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|2811.11|0
1630483950000|2021-09-01 08:12:30|2811.17|2811.17|2811.61|2811.61|2811.61|2811.61|2811.17|2811.17|0
1630483960000|2021-09-01 08:12:40|2811.64|2811.64|2811.65|2811.65|2811.65|2811.65|2811.64|2811.64|0
1630483970000|2021-09-01 08:12:50|2811.36|2811.36|2811.4|2811.4|2811.4|2811.4|2811.36|2811.36|0
1630483980000|2021-09-01 08:13:00|2811.78|2811.78|2811.9|2811.9|2812.06|2812.06|2811.78|2811.78|0
1630483990000|2021-09-01 08:13:10|2811.57|2811.57|2811.04|2811.04|2811.57|2811.57|2810.93|2810.93|0
1630484000000|2021-09-01 08:13:20|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|2811.2|0
1630484010000|2021-09-01 08:13:30|2811.15|2811.15|2810.87|2810.87|2811.15|2811.15|2810.87|2810.87|0
1630484020000|2021-09-01 08:13:40|2810.71|2810.71|2810.93|2810.93|2810.93|2810.93|2810.71|2810.71|0
1630484030000|2021-09-01 08:13:50|2810.98|2810.98|2811.15|2811.15|2811.15|2811.15|2810.98|2810.98|0
1630484040000|2021-09-01 08:14:00|2811.23|2811.23|2811.24|2811.24|2811.24|2811.24|2811.23|2811.23|0
1630484050000|2021-09-01 08:14:10|2811.3|2811.3|2811.24|2811.24|2811.3|2811.3|2811.24|2811.24|0
1630484060000|2021-09-01 08:14:20|2811.41|2811.41|2811.78|2811.78|2811.78|2811.78|2811.41|2811.41|0
1630484070000|2021-09-01 08:14:30|2811.99|2811.99|2812.43|2812.43|2812.43|2812.43|2811.99|2811.99|0
1630484080000|2021-09-01 08:14:40|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|2812.49|0
1630484090000|2021-09-01 08:14:50|2812.78|2812.78|2812.86|2812.86|2812.86|2812.86|2812.78|2812.78|0
1630484100000|2021-09-01 08:15:00|2812.97|2812.97|2813.47|2813.47|2813.52|2813.52|2812.97|2812.97|0
1630484110000|2021-09-01 08:15:10|2813.35|2813.35|2813.41|2813.41|2813.41|2813.41|2813.35|2813.35|0
1630484120000|2021-09-01 08:15:20|2813.64|2813.64|2813.97|2813.97|2813.97|2813.97|2813.64|2813.64|0
1630484130000|2021-09-01 08:15:30|2814.08|2814.08|2814.19|2814.19|2814.19|2814.19|2814.08|2814.08|0
1630484140000|2021-09-01 08:15:40|2813.9|2813.9|2814.04|2814.04|2814.04|2814.04|2813.9|2813.9|0
1630484150000|2021-09-01 08:15:50|2814.32|2814.32|2814.63|2814.63|2814.91|2814.91|2814.32|2814.32|0
1630484160000|2021-09-01 08:16:00|2814.57|2814.57|2814.45|2814.45|2814.57|2814.57|2814.41|2814.41|0
1630484180000|2021-09-01 08:16:20|2814.5|2814.5|2814.45|2814.45|2814.5|2814.5|2814.45|2814.45|0
1630484190000|2021-09-01 08:16:30|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|0
1630484200000|2021-09-01 08:16:40|2814.24|2814.24|2814.3|2814.3|2814.3|2814.3|2814.24|2814.24|0
1630484210000|2021-09-01 08:16:50|2814.34|2814.34|2814.84|2814.84|2814.84|2814.84|2814.34|2814.34|0
1630484220000|2021-09-01 08:17:00|2814.88|2814.88|2814.66|2814.66|2815.15|2815.15|2814.66|2814.66|0
1630484230000|2021-09-01 08:17:10|2814.72|2814.72|2814.86|2814.86|2814.95|2814.95|2814.72|2814.72|0
1630484250000|2021-09-01 08:17:30|2815.03|2815.03|2814.97|2814.97|2815.03|2815.03|2814.97|2814.97|0
1630484260000|2021-09-01 08:17:40|2815.01|2815.01|2814.96|2814.96|2815.22|2815.22|2814.96|2814.96|0
1630484270000|2021-09-01 08:17:50|2814.91|2814.91|2814.04|2814.04|2814.91|2814.91|2813.82|2813.82|0
1630484280000|2021-09-01 08:18:00|2814.13|2814.13|2813.9|2813.9|2814.13|2814.13|2813.9|2813.9|0
1630484300000|2021-09-01 08:18:20|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|2813.84|0
1630484310000|2021-09-01 08:18:30|2813.68|2813.68|2813.62|2813.62|2813.68|2813.68|2813.62|2813.62|0
1630484320000|2021-09-01 08:18:40|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|2813.51|0
1630484330000|2021-09-01 08:18:50|2813.23|2813.23|2812.6|2812.6|2813.23|2813.23|2812.6|2812.6|0
1630484340000|2021-09-01 08:19:00|2812.52|2812.52|2812.16|2812.16|2812.52|2812.52|2812.16|2812.16|0
1630484350000|2021-09-01 08:19:10|2812|2812|2812|2812|2812|2812|2812|2812|0
1630484360000|2021-09-01 08:19:20|2811.67|2811.67|2811.49|2811.49|2811.67|2811.67|2811.49|2811.49|0
1630484380000|2021-09-01 08:19:40|2811.21|2811.21|2810.57|2810.57|2811.21|2811.21|2810.57|2810.57|0
1630484390000|2021-09-01 08:19:50|2810.74|2810.74|2811.59|2811.59|2811.65|2811.65|2810.73|2810.73|0
1630484400000|2021-09-01 08:20:00|2811.64|2811.64|2811.96|2811.96|2812.01|2812.01|2811.64|2811.64|0
1630484410000|2021-09-01 08:20:10|2812|2812|2811.99|2811.99|2812|2812|2811.99|2811.99|0
1630484420000|2021-09-01 08:20:20|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|2811.95|0
1630484450000|2021-09-01 08:20:50|2812.1|2812.1|2812.2|2812.2|2812.2|2812.2|2812.04|2812.04|0
1630484460000|2021-09-01 08:21:00|2812.25|2812.25|2813|2813|2813.04|2813.04|2812.25|2812.25|0
1630484470000|2021-09-01 08:21:10|2813.05|2813.05|2812.67|2812.67|2813.12|2813.12|2812.67|2812.67|0
1630484490000|2021-09-01 08:21:30|2812.5|2812.5|2812.5|2812.5|2812.5|2812.5|2812.5|2812.5|0
1630484500000|2021-09-01 08:21:40|2812.73|2812.73|2812.57|2812.57|2812.73|2812.73|2812.57|2812.57|0
1630484510000|2021-09-01 08:21:50|2812.47|2812.47|2812.41|2812.41|2812.47|2812.47|2812.41|2812.41|0
1630484520000|2021-09-01 08:22:00|2812.52|2812.52|2812.3|2812.3|2812.52|2812.52|2812.3|2812.3|0
1630484540000|2021-09-01 08:22:20|2812.14|2812.14|2812.15|2812.15|2812.15|2812.15|2812.1|2812.1|0
1630484550000|2021-09-01 08:22:30|2812.19|2812.19|2812.23|2812.23|2812.23|2812.23|2812.19|2812.19|0
1630484560000|2021-09-01 08:22:40|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|2812.08|0
1630484570000|2021-09-01 08:22:50|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|2811.99|0
1630484580000|2021-09-01 08:23:00|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|2811.94|0
1630484590000|2021-09-01 08:23:10|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1630484600000|2021-09-01 08:23:20|2811.83|2811.83|2812.05|2812.05|2812.05|2812.05|2811.83|2811.83|0
1630484610000|2021-09-01 08:23:30|2812.11|2812.11|2812.04|2812.04|2812.11|2812.11|2811.94|2811.94|0
1630484620000|2021-09-01 08:23:40|2812.09|2812.09|2811.22|2811.22|2812.09|2812.09|2811.22|2811.22|0
1630484630000|2021-09-01 08:23:50|2811.3|2811.3|2811.57|2811.57|2811.57|2811.57|2811.3|2811.3|0
1630484640000|2021-09-01 08:24:00|2811.62|2811.62|2811.68|2811.68|2811.68|2811.68|2811.62|2811.62|0
1630484660000|2021-09-01 08:24:20|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|2811.64|0
1630484680000|2021-09-01 08:24:40|2811.53|2811.53|2811.57|2811.57|2811.57|2811.57|2811.53|2811.53|0
1630484720000|2021-09-01 08:25:20|2811.79|2811.79|2812.19|2812.19|2812.19|2812.19|2811.79|2811.79|0
1630484730000|2021-09-01 08:25:30|2812.14|2812.14|2812.3|2812.3|2812.3|2812.3|2812.14|2812.14|0
1630484750000|2021-09-01 08:25:50|2812.33|2812.33|2812.44|2812.44|2812.49|2812.49|2812.32|2812.32|0
1630484760000|2021-09-01 08:26:00|2812.55|2812.55|2812.49|2812.49|2812.55|2812.55|2812.49|2812.49|0
1630484770000|2021-09-01 08:26:10|2812.33|2812.33|2812.49|2812.49|2812.49|2812.49|2812.33|2812.33|0
1630484780000|2021-09-01 08:26:20|2812.32|2812.32|2811.82|2811.82|2812.32|2812.32|2811.82|2811.82|0
1630484790000|2021-09-01 08:26:30|2811.54|2811.54|2810.97|2810.97|2811.54|2811.54|2810.97|2810.97|0
1630484800000|2021-09-01 08:26:40|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|0
1630484810000|2021-09-01 08:26:50|2810.89|2810.89|2810.85|2810.85|2810.89|2810.89|2810.85|2810.85|0
1630484820000|2021-09-01 08:27:00|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|2810.52|0
1630484830000|2021-09-01 08:27:10|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|2810.61|0
1630484840000|2021-09-01 08:27:20|2810.32|2810.32|2810.03|2810.03|2810.32|2810.32|2809.99|2809.99|0
1630484850000|2021-09-01 08:27:30|2810.19|2810.19|2810.32|2810.32|2810.36|2810.36|2810.19|2810.19|0
1630484870000|2021-09-01 08:27:50|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|2810.21|0
1630484880000|2021-09-01 08:28:00|2810.15|2810.15|2809.98|2809.98|2810.15|2810.15|2809.98|2809.98|0
1630484910000|2021-09-01 08:28:30|2810.09|2810.09|2809.98|2809.98|2810.09|2810.09|2809.98|2809.98|0
1630484920000|2021-09-01 08:28:40|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|2809.93|0
1630484940000|2021-09-01 08:29:00|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|2810.15|0
1630484950000|2021-09-01 08:29:10|2810.22|2810.22|2810.53|2810.53|2810.53|2810.53|2810.22|2810.22|0
1630484970000|2021-09-01 08:29:30|2810.7|2810.7|2810.45|2810.45|2810.7|2810.7|2810.45|2810.45|0
1630484990000|2021-09-01 08:29:50|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|0
1630485000000|2021-09-01 08:30:00|2810.53|2810.53|2810.62|2810.62|2810.78|2810.78|2810.53|2810.53|0
1630485010000|2021-09-01 08:30:10|2810.45|2810.45|2810.13|2810.13|2810.45|2810.45|2810.13|2810.13|0
1630485020000|2021-09-01 08:30:20|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|2810.05|0
1630485040000|2021-09-01 08:30:40|2809.94|2809.94|2810.03|2810.03|2810.03|2810.03|2809.92|2809.92|0
1630485050000|2021-09-01 08:30:50|2809.7|2809.7|2809.69|2809.69|2809.81|2809.81|2809.69|2809.69|0
1630485090000|2021-09-01 08:31:30|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|2809.53|0
1630485110000|2021-09-01 08:31:50|2809.48|2809.48|2809.41|2809.41|2809.48|2809.48|2809.4|2809.4|0
1630485120000|2021-09-01 08:32:00|2809.58|2809.58|2810.04|2810.04|2810.04|2810.04|2809.58|2809.58|0
1630485130000|2021-09-01 08:32:10|2810.1|2810.1|2810.29|2810.29|2810.46|2810.46|2810.1|2810.1|0
1630485140000|2021-09-01 08:32:20|2810.32|2810.32|2810.33|2810.33|2810.33|2810.33|2810.32|2810.32|0
1630485150000|2021-09-01 08:32:30|2810.25|2810.25|2810.54|2810.54|2810.54|2810.54|2810.25|2810.25|0
1630485160000|2021-09-01 08:32:40|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|2810.59|0
1630485170000|2021-09-01 08:32:50|2811.09|2811.09|2811.91|2811.91|2811.91|2811.91|2811.09|2811.09|0
1630485190000|2021-09-01 08:33:10|2811.3|2811.3|2810.55|2810.55|2811.3|2811.3|2810.55|2810.55|0
1630485200000|2021-09-01 08:33:20|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|2810.5|0
1630485210000|2021-09-01 08:33:30|2810.46|2810.46|2810.28|2810.28|2810.46|2810.46|2810.28|2810.28|0
1630485220000|2021-09-01 08:33:40|2810.23|2810.23|2810.06|2810.06|2810.23|2810.23|2809.95|2809.95|0
1630485230000|2021-09-01 08:33:50|2810.07|2810.07|2810.45|2810.45|2810.45|2810.45|2810.07|2810.07|0
1630485240000|2021-09-01 08:34:00|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|2810.29|0
1630485250000|2021-09-01 08:34:10|2810.62|2810.62|2810.73|2810.73|2810.73|2810.73|2810.62|2810.62|0
1630485270000|2021-09-01 08:34:30|2810.84|2810.84|2810.93|2810.93|2810.93|2810.93|2810.84|2810.84|0
1630485280000|2021-09-01 08:34:40|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|2810.95|0
1630485300000|2021-09-01 08:35:00|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|2811.03|0
1630485310000|2021-09-01 08:35:10|2811.15|2811.15|2812|2812|2812|2812|2811.15|2811.15|0
1630485320000|2021-09-01 08:35:20|2812.05|2812.05|2811.81|2811.81|2812.25|2812.25|2811.81|2811.81|0
1630485330000|2021-09-01 08:35:30|2811.86|2811.86|2811.91|2811.91|2812.02|2812.02|2811.86|2811.86|0
1630485340000|2021-09-01 08:35:40|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|2811.8|0
1630485350000|2021-09-01 08:35:50|2811.91|2811.91|2811.97|2811.97|2811.97|2811.97|2811.91|2811.91|0
1630485360000|2021-09-01 08:36:00|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|2811.85|0
1630485390000|2021-09-01 08:36:30|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|2811.77|0
1630485410000|2021-09-01 08:36:50|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|2811.76|0
1630485420000|2021-09-01 08:37:00|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|0
1630485430000|2021-09-01 08:37:10|2812.4|2812.4|2812.29|2812.29|2812.4|2812.4|2812.29|2812.29|0
1630485440000|2021-09-01 08:37:20|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|2812.11|0
1630485460000|2021-09-01 08:37:40|2811.7|2811.7|2811.94|2811.94|2811.98|2811.98|2811.65|2811.65|0
1630485480000|2021-09-01 08:38:00|2811.99|2811.99|2811.87|2811.87|2811.99|2811.99|2811.87|2811.87|0
1630485490000|2021-09-01 08:38:10|2811.71|2811.71|2811.49|2811.49|2811.71|2811.71|2811.49|2811.49|0
1630485520000|2021-09-01 08:38:40|2811.44|2811.44|2811.08|2811.08|2811.44|2811.44|2810.86|2810.86|0
1630485530000|2021-09-01 08:38:50|2810.97|2810.97|2811.13|2811.13|2811.13|2811.13|2810.91|2810.91|0
1630485540000|2021-09-01 08:39:00|2811.1|2811.1|2811.26|2811.26|2811.26|2811.26|2811.1|2811.1|0
1630485550000|2021-09-01 08:39:10|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|2811.22|0
1630485570000|2021-09-01 08:39:30|2811.44|2811.44|2811.44|2811.44|2811.44|2811.44|2811.44|2811.44|0
1630485580000|2021-09-01 08:39:40|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|2811.53|0
1630485600000|2021-09-01 08:40:00|2811.74|2811.74|2812.44|2812.44|2812.44|2812.44|2811.74|2811.74|0
1630485610000|2021-09-01 08:40:10|2812.5|2812.5|2812.56|2812.56|2812.56|2812.56|2812.5|2812.5|0
1630485620000|2021-09-01 08:40:20|2812.6|2812.6|2812.76|2812.76|2812.76|2812.76|2812.6|2812.6|0
1630485630000|2021-09-01 08:40:30|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|2812.93|0
1630485640000|2021-09-01 08:40:40|2812.95|2812.95|2812.85|2812.85|2813.01|2813.01|2812.85|2812.85|0
1630485650000|2021-09-01 08:40:50|2812.41|2812.41|2813.06|2813.06|2813.06|2813.06|2812.19|2812.19|0
1630485660000|2021-09-01 08:41:00|2813.18|2813.18|2813.26|2813.26|2813.36|2813.36|2813.18|2813.18|0
1630485680000|2021-09-01 08:41:20|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1630485700000|2021-09-01 08:41:40|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|2814.2|0
1630485710000|2021-09-01 08:41:50|2814.37|2814.37|2814.32|2814.32|2814.37|2814.37|2814.32|2814.32|0
1630485720000|2021-09-01 08:42:00|2814.36|2814.36|2814.45|2814.45|2814.7|2814.7|2814.36|2814.36|0
1630485730000|2021-09-01 08:42:10|2814.33|2814.33|2814.08|2814.08|2814.42|2814.42|2814.08|2814.08|0
1630485740000|2021-09-01 08:42:20|2814.04|2814.04|2813.53|2813.53|2814.04|2814.04|2813.42|2813.42|0
1630485750000|2021-09-01 08:42:30|2813.61|2813.61|2813.72|2813.72|2813.72|2813.72|2813.61|2813.61|0
1630485760000|2021-09-01 08:42:40|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1630485770000|2021-09-01 08:42:50|2813.72|2813.72|2813.67|2813.67|2813.72|2813.72|2813.67|2813.67|0
1630485780000|2021-09-01 08:43:00|2813.74|2813.74|2813.63|2813.63|2813.74|2813.74|2813.63|2813.63|0
1630485800000|2021-09-01 08:43:20|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1630485810000|2021-09-01 08:43:30|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|2813.54|0
1630485820000|2021-09-01 08:43:40|2813.21|2813.21|2813.37|2813.37|2813.37|2813.37|2813.21|2813.21|0
1630485830000|2021-09-01 08:43:50|2813.21|2813.21|2813.21|2813.21|2813.21|2813.21|2813.21|2813.21|0
1630485840000|2021-09-01 08:44:00|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|2813.26|0
1630485850000|2021-09-01 08:44:10|2813.07|2813.07|2812.92|2812.92|2813.07|2813.07|2812.92|2812.92|0
1630485860000|2021-09-01 08:44:20|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|2812.87|0
1630485870000|2021-09-01 08:44:30|2812.81|2812.81|2813.03|2813.03|2813.03|2813.03|2812.81|2812.81|0
1630485880000|2021-09-01 08:44:40|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|2812.86|0
1630485890000|2021-09-01 08:44:50|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|2812.7|0
1630485900000|2021-09-01 08:45:00|2812.53|2812.53|2812.49|2812.49|2812.53|2812.53|2812.49|2812.49|0
1630485910000|2021-09-01 08:45:10|2812.71|2812.71|2812.77|2812.77|2812.77|2812.77|2812.65|2812.65|0
1630485920000|2021-09-01 08:45:20|2812.66|2812.66|2812.22|2812.22|2812.66|2812.66|2812.22|2812.22|0
1630485930000|2021-09-01 08:45:30|2812.05|2812.05|2811.93|2811.93|2812.05|2812.05|2811.93|2811.93|0
1630485940000|2021-09-01 08:45:40|2811.88|2811.88|2812.04|2812.04|2812.04|2812.04|2811.88|2811.88|0
1630485960000|2021-09-01 08:46:00|2812.05|2812.05|2812.32|2812.32|2812.38|2812.38|2812.05|2812.05|0
1630485970000|2021-09-01 08:46:10|2812.49|2812.49|2812.65|2812.65|2812.65|2812.65|2812.49|2812.49|0
1630485980000|2021-09-01 08:46:20|2812.49|2812.49|2812.46|2812.46|2812.49|2812.49|2812.15|2812.15|0
1630485990000|2021-09-01 08:46:30|2812.52|2812.52|2813.38|2813.38|2813.38|2813.38|2812.46|2812.46|0
1630486000000|2021-09-01 08:46:40|2813.42|2813.42|2813.53|2813.53|2813.53|2813.53|2813.36|2813.36|0
1630486010000|2021-09-01 08:46:50|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|2813.59|0
1630486020000|2021-09-01 08:47:00|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|2813.64|0
1630486030000|2021-09-01 08:47:10|2813.47|2813.47|2813.42|2813.42|2813.47|2813.47|2813.42|2813.42|0
1630486040000|2021-09-01 08:47:20|2813.25|2813.25|2813.35|2813.35|2813.68|2813.68|2813.25|2813.25|0
1630486050000|2021-09-01 08:47:30|2813.18|2813.18|2812.96|2812.96|2813.18|2813.18|2812.96|2812.96|0
1630486060000|2021-09-01 08:47:40|2812.98|2812.98|2812.93|2812.93|2812.98|2812.98|2812.93|2812.93|0
1630486070000|2021-09-01 08:47:50|2812.88|2812.88|2813.27|2813.27|2813.27|2813.27|2812.88|2812.88|0
1630486100000|2021-09-01 08:48:20|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|2813.31|0
1630486110000|2021-09-01 08:48:30|2813.47|2813.47|2813.56|2813.56|2813.56|2813.56|2813.47|2813.47|0
1630486120000|2021-09-01 08:48:40|2813.72|2813.72|2813.99|2813.99|2814.1|2814.1|2813.72|2813.72|0
1630486130000|2021-09-01 08:48:50|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1630486150000|2021-09-01 08:49:10|2814.55|2814.55|2814.49|2814.49|2814.55|2814.55|2814.49|2814.49|0
1630486160000|2021-09-01 08:49:20|2814.44|2814.44|2814.53|2814.53|2814.53|2814.53|2814.44|2814.44|0
1630486170000|2021-09-01 08:49:30|2814.42|2814.42|2814.49|2814.49|2814.49|2814.49|2814.38|2814.38|0
1630486180000|2021-09-01 08:49:40|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1630486190000|2021-09-01 08:49:50|2814.46|2814.46|2814.68|2814.68|2814.68|2814.68|2814.4|2814.4|0
1630486200000|2021-09-01 08:50:00|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|2814.74|0
1630486210000|2021-09-01 08:50:10|2814.72|2814.72|2814.77|2814.77|2814.77|2814.77|2814.69|2814.69|0
1630486220000|2021-09-01 08:50:20|2815.1|2815.1|2815.82|2815.82|2815.82|2815.82|2815.1|2815.1|0
1630486240000|2021-09-01 08:50:40|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|2815.88|0
1630486260000|2021-09-01 08:51:00|2815.83|2815.83|2815.4|2815.4|2815.83|2815.83|2815.4|2815.4|0
1630486270000|2021-09-01 08:51:10|2815.35|2815.35|2815.24|2815.24|2815.4|2815.4|2815.24|2815.24|0
1630486280000|2021-09-01 08:51:20|2815.41|2815.41|2815.45|2815.45|2815.45|2815.45|2815.41|2815.41|0
1630486300000|2021-09-01 08:51:40|2815.49|2815.49|2815.58|2815.58|2815.58|2815.58|2815.49|2815.49|0
1630486310000|2021-09-01 08:51:50|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|2815.8|0
1630486320000|2021-09-01 08:52:00|2816.09|2816.09|2816.03|2816.03|2816.09|2816.09|2816.03|2816.03|0
1630486330000|2021-09-01 08:52:10|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|2816.07|0
1630486350000|2021-09-01 08:52:30|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|2816.4|0
1630486360000|2021-09-01 08:52:40|2816.39|2816.39|2815.85|2815.85|2816.39|2816.39|2815.85|2815.85|0
1630486370000|2021-09-01 08:52:50|2815.81|2815.81|2815.8|2815.8|2815.81|2815.81|2815.8|2815.8|0
1630486380000|2021-09-01 08:53:00|2815.54|2815.54|2815.25|2815.25|2815.54|2815.54|2815.25|2815.25|0
1630486400000|2021-09-01 08:53:20|2814.75|2814.75|2814.72|2814.72|2814.75|2814.75|2814.72|2814.72|0
1630486410000|2021-09-01 08:53:30|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.5|2814.5|0
1630486420000|2021-09-01 08:53:40|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|0
1630486430000|2021-09-01 08:53:50|2814.48|2814.48|2814.43|2814.43|2814.48|2814.48|2814.42|2814.42|0
1630486440000|2021-09-01 08:54:00|2814.49|2814.49|2814.43|2814.43|2814.49|2814.49|2814.43|2814.43|0
1630486450000|2021-09-01 08:54:10|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1630486470000|2021-09-01 08:54:30|2814.38|2814.38|2813.98|2813.98|2814.38|2814.38|2813.98|2813.98|0
1630486480000|2021-09-01 08:54:40|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|2813.81|0
1630486490000|2021-09-01 08:54:50|2813.98|2813.98|2814.03|2814.03|2814.03|2814.03|2813.98|2813.98|0
1630486500000|2021-09-01 08:55:00|2813.98|2813.98|2814|2814|2814|2814|2813.98|2813.98|0
1630486510000|2021-09-01 08:55:10|2813.95|2813.95|2813.77|2813.77|2813.95|2813.95|2813.77|2813.77|0
1630486520000|2021-09-01 08:55:20|2814.38|2814.38|2814.93|2814.93|2815.15|2815.15|2814.38|2814.38|0
1630486530000|2021-09-01 08:55:30|2814.76|2814.76|2814.59|2814.59|2814.76|2814.76|2814.59|2814.59|0
1630486540000|2021-09-01 08:55:40|2814.54|2814.54|2814.43|2814.43|2814.54|2814.54|2814.43|2814.43|0
1630486550000|2021-09-01 08:55:50|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|2814.26|0
1630486560000|2021-09-01 08:56:00|2814.28|2814.28|2814.11|2814.11|2814.28|2814.28|2814.11|2814.11|0
1630486570000|2021-09-01 08:56:10|2814.03|2814.03|2814.25|2814.25|2814.25|2814.25|2814.03|2814.03|0
1630486580000|2021-09-01 08:56:20|2814.41|2814.41|2814.86|2814.86|2814.86|2814.86|2814.41|2814.41|0
1630486590000|2021-09-01 08:56:30|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|2814.7|0
1630486600000|2021-09-01 08:56:40|2814.78|2814.78|2814.64|2814.64|2814.78|2814.78|2814.61|2814.61|0
1630486610000|2021-09-01 08:56:50|2814.58|2814.58|2814.42|2814.42|2814.58|2814.58|2814.42|2814.42|0
1630486620000|2021-09-01 08:57:00|2814.86|2814.86|2814.92|2814.92|2814.92|2814.92|2814.86|2814.86|0
1630486630000|2021-09-01 08:57:10|2814.86|2814.86|2814.97|2814.97|2814.97|2814.97|2814.86|2814.86|0
1630486640000|2021-09-01 08:57:20|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|2815.03|0
1630486650000|2021-09-01 08:57:30|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|2815.2|0
1630486660000|2021-09-01 08:57:40|2815.37|2815.37|2815.62|2815.62|2815.62|2815.62|2815.37|2815.37|0
1630486670000|2021-09-01 08:57:50|2815.66|2815.66|2815.68|2815.68|2815.68|2815.68|2815.66|2815.66|0
1630486680000|2021-09-01 08:58:00|2815.6|2815.6|2815.54|2815.54|2815.6|2815.6|2815.54|2815.54|0
1630486690000|2021-09-01 08:58:10|2815.5|2815.5|2815.54|2815.54|2815.54|2815.54|2815.5|2815.5|0
1630486700000|2021-09-01 08:58:20|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|2815.49|0
1630486710000|2021-09-01 08:58:30|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|0
1630486730000|2021-09-01 08:58:50|2815.43|2815.43|2815.31|2815.31|2815.43|2815.43|2815.31|2815.31|0
1630486740000|2021-09-01 08:59:00|2815.26|2815.26|2815|2815|2815.26|2815.26|2815|2815|0
1630486750000|2021-09-01 08:59:10|2814.98|2814.98|2815.13|2815.13|2815.13|2815.13|2814.96|2814.96|0
1630486770000|2021-09-01 08:59:30|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|2814.96|0
1630486780000|2021-09-01 08:59:40|2814.92|2814.92|2814.47|2814.47|2814.92|2814.92|2814.24|2814.24|0
1630486790000|2021-09-01 08:59:50|2814.07|2814.07|2813.67|2813.67|2814.58|2814.58|2813.67|2813.67|0
1630486800000|2021-09-01 09:00:00|2813.72|2813.72|2812.85|2812.85|2813.72|2813.72|2812.85|2812.85|0
1630486810000|2021-09-01 09:00:10|2813.36|2813.36|2813.59|2813.59|2813.59|2813.59|2813.36|2813.36|0
1630486820000|2021-09-01 09:00:20|2813.19|2813.19|2813.01|2813.01|2813.19|2813.19|2813.01|2813.01|0
1630486830000|2021-09-01 09:00:30|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|2812.96|0
1630486840000|2021-09-01 09:00:40|2813.3|2813.3|2813.42|2813.42|2813.42|2813.42|2813.3|2813.3|0
1630486850000|2021-09-01 09:00:50|2813.53|2813.53|2814.61|2814.61|2814.61|2814.61|2813.53|2813.53|0
1630486860000|2021-09-01 09:01:00|2814.55|2814.55|2814.66|2814.66|2814.66|2814.66|2814.55|2814.55|0
1630486870000|2021-09-01 09:01:10|2814.55|2814.55|2814.66|2814.66|2814.66|2814.66|2814.55|2814.55|0
1630486880000|2021-09-01 09:01:20|2814.5|2814.5|2814.66|2814.66|2814.66|2814.66|2814.5|2814.5|0
1630486890000|2021-09-01 09:01:30|2814.5|2814.5|2814|2814|2814.5|2814.5|2814|2814|0
1630486900000|2021-09-01 09:01:40|2814.5|2814.5|2813.98|2813.98|2814.5|2814.5|2813.98|2813.98|0
1630486910000|2021-09-01 09:01:50|2814|2814|2813.98|2813.98|2814|2814|2813.98|2813.98|0
1630486920000|2021-09-01 09:02:00|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|2814.62|0
1630486930000|2021-09-01 09:02:10|2814.66|2814.66|2814.68|2814.68|2814.68|2814.68|2814.57|2814.57|0
1630486940000|2021-09-01 09:02:20|2814.79|2814.79|2814.51|2814.51|2814.79|2814.79|2814.51|2814.51|0
1630486960000|2021-09-01 09:02:40|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|2814.01|0
1630486970000|2021-09-01 09:02:50|2814.12|2814.12|2814.24|2814.24|2814.29|2814.29|2814.12|2814.12|0
1630486980000|2021-09-01 09:03:00|2814.35|2814.35|2814.18|2814.18|2814.35|2814.35|2814.18|2814.18|0
1630486990000|2021-09-01 09:03:10|2814.09|2814.09|2813.61|2813.61|2814.09|2814.09|2813.61|2813.61|0
1630487000000|2021-09-01 09:03:20|2813.55|2813.55|2813.67|2813.67|2813.67|2813.67|2813.48|2813.48|0
1630487010000|2021-09-01 09:03:30|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1630487030000|2021-09-01 09:03:50|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1630487040000|2021-09-01 09:04:00|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|2813.69|0
1630487050000|2021-09-01 09:04:10|2813.8|2813.8|2813.64|2813.64|2813.8|2813.8|2813.64|2813.64|0
1630487060000|2021-09-01 09:04:20|2813.59|2813.59|2813.26|2813.26|2813.59|2813.59|2813.26|2813.26|0
1630487070000|2021-09-01 09:04:30|2813.21|2813.21|2812.79|2812.79|2813.21|2813.21|2812.79|2812.79|0
1630487080000|2021-09-01 09:04:40|2812.84|2812.84|2812.79|2812.79|2812.9|2812.9|2812.79|2812.79|0
1630487090000|2021-09-01 09:04:50|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|2812.84|0
1630487100000|2021-09-01 09:05:00|2812.85|2812.85|2813.62|2813.62|2813.62|2813.62|2812.84|2812.84|0
1630487110000|2021-09-01 09:05:10|2813.68|2813.68|2813.99|2813.99|2813.99|2813.99|2813.68|2813.68|0
1630487120000|2021-09-01 09:05:20|2814.15|2814.15|2814.54|2814.54|2814.54|2814.54|2814.15|2814.15|0
1630487130000|2021-09-01 09:05:30|2814.53|2814.53|2814.41|2814.41|2814.53|2814.53|2814.3|2814.3|0
1630487140000|2021-09-01 09:05:40|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|2814.36|0
1630487150000|2021-09-01 09:05:50|2814.3|2814.3|2814.36|2814.36|2814.36|2814.36|2814.3|2814.3|0
1630487160000|2021-09-01 09:06:00|2814.31|2814.31|2813.97|2813.97|2814.31|2814.31|2813.97|2813.97|0
1630487180000|2021-09-01 09:06:20|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|2813.8|0
1630487190000|2021-09-01 09:06:30|2813.75|2813.75|2813.93|2813.93|2813.93|2813.93|2813.71|2813.71|0
1630487210000|2021-09-01 09:06:50|2813.76|2813.76|2813.59|2813.59|2813.76|2813.76|2813.59|2813.59|0
1630487220000|2021-09-01 09:07:00|2813.48|2813.48|2813.43|2813.43|2813.48|2813.48|2813.43|2813.43|0
1630487230000|2021-09-01 09:07:10|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|2813.37|0
1630487240000|2021-09-01 09:07:20|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1630487250000|2021-09-01 09:07:30|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|2813.49|0
1630487270000|2021-09-01 09:07:50|2813.65|2813.65|2813.86|2813.86|2813.86|2813.86|2813.65|2813.65|0
1630487280000|2021-09-01 09:08:00|2813.97|2813.97|2813.91|2813.91|2813.97|2813.97|2813.91|2813.91|0
1630487290000|2021-09-01 09:08:10|2813.87|2813.87|2813.39|2813.39|2813.87|2813.87|2813.22|2813.22|0
1630487300000|2021-09-01 09:08:20|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1630487310000|2021-09-01 09:08:30|2813.89|2813.89|2813.87|2813.87|2813.89|2813.89|2813.87|2813.87|0
1630487320000|2021-09-01 09:08:40|2813.96|2813.96|2814.3|2814.3|2814.3|2814.3|2813.96|2813.96|0
1630487330000|2021-09-01 09:08:50|2814.24|2814.24|2814.28|2814.28|2814.28|2814.28|2814.24|2814.24|0
1630487340000|2021-09-01 09:09:00|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|0
1630487350000|2021-09-01 09:09:10|2814.18|2814.18|2814.46|2814.46|2814.46|2814.46|2814.13|2814.13|0
1630487370000|2021-09-01 09:09:30|2814.63|2814.63|2814.92|2814.92|2814.92|2814.92|2814.63|2814.63|0
1630487380000|2021-09-01 09:09:40|2814.88|2814.88|2814.8|2814.8|2814.88|2814.88|2814.8|2814.8|0
1630487390000|2021-09-01 09:09:50|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|2814.63|0
1630487400000|2021-09-01 09:10:00|2814.6|2814.6|2814.71|2814.71|2814.71|2814.71|2814.6|2814.6|0
1630487410000|2021-09-01 09:10:10|2814.55|2814.55|2814.2|2814.2|2814.55|2814.55|2814.2|2814.2|0
1630487420000|2021-09-01 09:10:20|2814.15|2814.15|2813.89|2813.89|2814.15|2814.15|2813.89|2813.89|0
1630487430000|2021-09-01 09:10:30|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|2813.71|0
1630487440000|2021-09-01 09:10:40|2813.66|2813.66|2813.48|2813.48|2813.66|2813.66|2813.48|2813.48|0
1630487450000|2021-09-01 09:10:50|2813.44|2813.44|2813.28|2813.28|2813.44|2813.44|2813.28|2813.28|0
1630487460000|2021-09-01 09:11:00|2813.45|2813.45|2813.56|2813.56|2813.56|2813.56|2813.45|2813.45|0
1630487480000|2021-09-01 09:11:20|2813.61|2813.61|2813.72|2813.72|2813.72|2813.72|2813.61|2813.61|0
1630487490000|2021-09-01 09:11:30|2813.84|2813.84|2813.56|2813.56|2813.84|2813.84|2813.5|2813.5|0
1630487500000|2021-09-01 09:11:40|2813.39|2813.39|2813.28|2813.28|2813.39|2813.39|2813.28|2813.28|0
1630487510000|2021-09-01 09:11:50|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|2813.44|0
1630487520000|2021-09-01 09:12:00|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|2813.61|0
1630487530000|2021-09-01 09:12:10|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|2813.63|0
1630487540000|2021-09-01 09:12:20|2813.69|2813.69|2813.8|2813.8|2813.8|2813.8|2813.69|2813.69|0
1630487550000|2021-09-01 09:12:30|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|2814.03|0
1630487560000|2021-09-01 09:12:40|2814.2|2814.2|2814.24|2814.24|2814.24|2814.24|2814.2|2814.2|0
1630487570000|2021-09-01 09:12:50|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|2814.35|0
1630487580000|2021-09-01 09:13:00|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.24|2814.24|0
1630487590000|2021-09-01 09:13:10|2814.32|2814.32|2814.18|2814.18|2814.32|2814.32|2814.18|2814.18|0
1630487600000|2021-09-01 09:13:20|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1630487620000|2021-09-01 09:13:40|2814.3|2814.3|2814.49|2814.49|2814.49|2814.49|2814.3|2814.3|0
1630487630000|2021-09-01 09:13:50|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|2814.66|0
1630487640000|2021-09-01 09:14:00|2814.44|2814.44|2814.78|2814.78|2814.82|2814.82|2814.32|2814.32|0
1630487650000|2021-09-01 09:14:10|2814.72|2814.72|2814.5|2814.5|2814.72|2814.72|2814.5|2814.5|0
1630487660000|2021-09-01 09:14:20|2814.55|2814.55|2814.5|2814.5|2814.55|2814.55|2814.5|2814.5|0
1630487670000|2021-09-01 09:14:30|2814.33|2814.33|2814.37|2814.37|2814.37|2814.37|2814.33|2814.33|0
1630487680000|2021-09-01 09:14:40|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|2814.32|0
1630487700000|2021-09-01 09:15:00|2814.15|2814.15|2813.67|2813.67|2814.15|2814.15|2813.67|2813.67|0
1630487710000|2021-09-01 09:15:10|2813.83|2813.83|2813.53|2813.53|2813.85|2813.85|2813.53|2813.53|0
1630487730000|2021-09-01 09:15:30|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|2813.48|0
1630487740000|2021-09-01 09:15:40|2813.53|2813.53|2813.49|2813.49|2813.53|2813.53|2813.49|2813.49|0
1630487760000|2021-09-01 09:16:00|2813.44|2813.44|2813.43|2813.43|2813.49|2813.49|2813.43|2813.43|0
1630487780000|2021-09-01 09:16:20|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|2813.55|0
1630487800000|2021-09-01 09:16:40|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|2813.43|0
1630487810000|2021-09-01 09:16:50|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|2813.93|0
1630487820000|2021-09-01 09:17:00|2814.21|2814.21|2814.3|2814.3|2814.3|2814.3|2814.19|2814.19|0
1630487830000|2021-09-01 09:17:10|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|2814.42|0
1630487850000|2021-09-01 09:17:30|2814.75|2814.75|2814.81|2814.81|2814.81|2814.81|2814.75|2814.75|0
1630487870000|2021-09-01 09:17:50|2814.77|2814.77|2815.26|2815.26|2815.26|2815.26|2814.77|2814.77|0
1630487880000|2021-09-01 09:18:00|2815.42|2815.42|2816.1|2816.1|2816.1|2816.1|2815.42|2815.42|0
1630487890000|2021-09-01 09:18:10|2816.27|2816.27|2816.6|2816.6|2816.6|2816.6|2816.27|2816.27|0
1630487900000|2021-09-01 09:18:20|2816.66|2816.66|2816.71|2816.71|2816.71|2816.71|2816.6|2816.6|0
1630487910000|2021-09-01 09:18:30|2816.94|2816.94|2817.41|2817.41|2817.46|2817.46|2816.94|2816.94|0
1630487920000|2021-09-01 09:18:40|2817.25|2817.25|2816.74|2816.74|2817.25|2817.25|2816.74|2816.74|0
1630487930000|2021-09-01 09:18:50|2816.8|2816.8|2817.01|2817.01|2817.01|2817.01|2816.8|2816.8|0
1630487940000|2021-09-01 09:19:00|2816.95|2816.95|2816.97|2816.97|2816.97|2816.97|2816.95|2816.95|0
1630487950000|2021-09-01 09:19:10|2817.26|2817.26|2817.98|2817.98|2817.98|2817.98|2817.26|2817.26|0
1630487960000|2021-09-01 09:19:20|2817.65|2817.65|2817.7|2817.7|2817.7|2817.7|2817.65|2817.65|0
1630487970000|2021-09-01 09:19:30|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|2817.69|0
1630487980000|2021-09-01 09:19:40|2817.86|2817.86|2817.85|2817.85|2817.9|2817.9|2817.85|2817.85|0
1630487990000|2021-09-01 09:19:50|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|2817.93|0
1630488000000|2021-09-01 09:20:00|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|2817.76|0
1630488010000|2021-09-01 09:20:10|2817.71|2817.71|2817.88|2817.88|2817.88|2817.88|2817.71|2817.71|0
1630488020000|2021-09-01 09:20:20|2817.86|2817.86|2817.91|2817.91|2817.91|2817.91|2817.86|2817.86|0
1630488030000|2021-09-01 09:20:30|2817.74|2817.74|2817.6|2817.6|2817.74|2817.74|2817.6|2817.6|0
1630488040000|2021-09-01 09:20:40|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|2817.77|0
1630488050000|2021-09-01 09:20:50|2817.83|2817.83|2817.15|2817.15|2817.83|2817.83|2817.15|2817.15|0
1630488060000|2021-09-01 09:21:00|2817.07|2817.07|2816.68|2816.68|2817.07|2817.07|2816.68|2816.68|0
1630488070000|2021-09-01 09:21:10|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|2816.73|0
1630488080000|2021-09-01 09:21:20|2816.36|2816.36|2815.96|2815.96|2816.36|2816.36|2815.96|2815.96|0
1630488090000|2021-09-01 09:21:30|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|2816.46|0
1630488100000|2021-09-01 09:21:40|2816.41|2816.41|2815.26|2815.26|2816.41|2816.41|2815.26|2815.26|0
1630488110000|2021-09-01 09:21:50|2815.37|2815.37|2815.26|2815.26|2815.37|2815.37|2815.26|2815.26|0
1630488120000|2021-09-01 09:22:00|2815.59|2815.59|2815.37|2815.37|2815.75|2815.75|2815.37|2815.37|0
1630488140000|2021-09-01 09:22:20|2815.31|2815.31|2815.09|2815.09|2815.42|2815.42|2815.09|2815.09|0
1630488150000|2021-09-01 09:22:30|2815.04|2815.04|2814.81|2814.81|2815.04|2815.04|2814.81|2814.81|0
1630488160000|2021-09-01 09:22:40|2814.98|2814.98|2813.98|2813.98|2814.98|2814.98|2813.98|2813.98|0
1630488170000|2021-09-01 09:22:50|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|2813.94|0
1630488180000|2021-09-01 09:23:00|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|2813.9|0
1630488190000|2021-09-01 09:23:10|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|2813.87|0
1630488200000|2021-09-01 09:23:20|2813.71|2813.71|2813.31|2813.31|2813.71|2813.71|2813.31|2813.31|0
1630488210000|2021-09-01 09:23:30|2813.14|2813.14|2813.04|2813.04|2813.14|2813.14|2813.04|2813.04|0
1630488220000|2021-09-01 09:23:40|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|2813.14|0
1630488230000|2021-09-01 09:23:50|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|2813.11|0
1630488250000|2021-09-01 09:24:10|2812.94|2812.94|2812.89|2812.89|2812.94|2812.94|2812.89|2812.89|0
1630488260000|2021-09-01 09:24:20|2813.06|2813.06|2812.89|2812.89|2813.06|2813.06|2812.89|2812.89|0
1630488270000|2021-09-01 09:24:30|2812.87|2812.87|2812.85|2812.85|2812.91|2812.91|2812.85|2812.85|0
1630488280000|2021-09-01 09:24:40|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|2812.91|0
1630488290000|2021-09-01 09:24:50|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|2812.82|0
1630488300000|2021-09-01 09:25:00|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|2812.99|0
1630488310000|2021-09-01 09:25:10|2813.31|2813.31|2813.28|2813.28|2813.63|2813.63|2813.28|2813.28|0
1630488320000|2021-09-01 09:25:20|2813.06|2813.06|2812.63|2812.63|2813.06|2813.06|2812.63|2812.63|0
1630488330000|2021-09-01 09:25:30|2812.46|2812.46|2812.01|2812.01|2812.46|2812.46|2812.01|2812.01|0
1630488350000|2021-09-01 09:25:50|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|2811.97|0
1630488370000|2021-09-01 09:26:10|2811.8|2811.8|2811.01|2811.01|2811.8|2811.8|2811.01|2811.01|0
1630488380000|2021-09-01 09:26:20|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|2810.9|0
1630488390000|2021-09-01 09:26:30|2811.01|2811.01|2810.9|2810.9|2811.01|2811.01|2810.9|2810.9|0
1630488400000|2021-09-01 09:26:40|2810.84|2810.84|2810.72|2810.72|2810.84|2810.84|2810.72|2810.72|0
1630488410000|2021-09-01 09:26:50|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|2810.7|0
1630488420000|2021-09-01 09:27:00|2810.47|2810.47|2809.86|2809.86|2810.47|2810.47|2809.86|2809.86|0
1630488430000|2021-09-01 09:27:10|2809.75|2809.75|2809.67|2809.67|2809.75|2809.75|2809.67|2809.67|0
1630488440000|2021-09-01 09:27:20|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1630488450000|2021-09-01 09:27:30|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|2809.39|0
1630488460000|2021-09-01 09:27:40|2809.5|2809.5|2809.69|2809.69|2809.78|2809.78|2809.5|2809.5|0
1630488470000|2021-09-01 09:27:50|2809.79|2809.79|2809.7|2809.7|2809.79|2809.79|2809.7|2809.7|0
1630488490000|2021-09-01 09:28:10|2809.65|2809.65|2809.81|2809.81|2809.81|2809.81|2809.65|2809.65|0
1630488510000|2021-09-01 09:28:30|2809.41|2809.41|2809.36|2809.36|2809.41|2809.41|2809.36|2809.36|0
1630488520000|2021-09-01 09:28:40|2809.02|2809.02|2808.58|2808.58|2809.02|2809.02|2808.58|2808.58|0
1630488530000|2021-09-01 09:28:50|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|2808.74|0
1630488550000|2021-09-01 09:29:10|2808.41|2808.41|2808.19|2808.19|2808.41|2808.41|2808.19|2808.19|0
1630488560000|2021-09-01 09:29:20|2808.3|2808.3|2808.2|2808.2|2808.31|2808.31|2808.2|2808.2|0
1630488580000|2021-09-01 09:29:40|2808.15|2808.15|2807.98|2807.98|2808.15|2808.15|2807.87|2807.87|0
1630488590000|2021-09-01 09:29:50|2807.87|2807.87|2807.56|2807.56|2807.87|2807.87|2807.56|2807.56|0
1630488600000|2021-09-01 09:30:00|2807.72|2807.72|2807.76|2807.76|2807.78|2807.78|2807.72|2807.72|0
1630488610000|2021-09-01 09:30:10|2807.59|2807.59|2806.37|2806.37|2807.59|2807.59|2806.37|2806.37|0
1630488630000|2021-09-01 09:30:30|2806.99|2806.99|2807.16|2807.16|2807.27|2807.27|2806.99|2806.99|0
1630488640000|2021-09-01 09:30:40|2806.99|2806.99|2807.27|2807.27|2807.27|2807.27|2806.99|2806.99|0
1630488660000|2021-09-01 09:31:00|2807.22|2807.22|2806.99|2806.99|2807.33|2807.33|2806.88|2806.88|0
1630488670000|2021-09-01 09:31:10|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1630488680000|2021-09-01 09:31:20|2806.87|2806.87|2807|2807|2807|2807|2806.87|2806.87|0
1630488700000|2021-09-01 09:31:40|2807.06|2807.06|2806.84|2806.84|2807.1|2807.1|2806.84|2806.84|0
1630488710000|2021-09-01 09:31:50|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|2807.3|0
1630488720000|2021-09-01 09:32:00|2807.46|2807.46|2807.54|2807.54|2807.62|2807.62|2807.29|2807.29|0
1630488730000|2021-09-01 09:32:10|2808.21|2808.21|2808.32|2808.32|2808.65|2808.65|2808.21|2808.21|0
1630488740000|2021-09-01 09:32:20|2808.21|2808.21|2808.06|2808.06|2808.21|2808.21|2807.83|2807.83|0
1630488760000|2021-09-01 09:32:40|2808|2808|2808.15|2808.15|2808.15|2808.15|2807.98|2807.98|0
1630488770000|2021-09-01 09:32:50|2808.21|2808.21|2808.1|2808.1|2808.21|2808.21|2808.1|2808.1|0
1630488780000|2021-09-01 09:33:00|2807.99|2807.99|2807.56|2807.56|2807.99|2807.99|2807.5|2807.5|0
1630488790000|2021-09-01 09:33:10|2807.89|2807.89|2807.95|2807.95|2807.95|2807.95|2807.89|2807.89|0
1630488800000|2021-09-01 09:33:20|2808.06|2808.06|2808.17|2808.17|2808.17|2808.17|2808.06|2808.06|0
1630488840000|2021-09-01 09:34:00|2808.34|2808.34|2807.6|2807.6|2808.34|2808.34|2807.33|2807.33|0
1630488850000|2021-09-01 09:34:10|2807.72|2807.72|2807.89|2807.89|2807.89|2807.89|2807.72|2807.72|0
1630488860000|2021-09-01 09:34:20|2808|2808|2808.32|2808.32|2808.32|2808.32|2808|2808|0
1630488870000|2021-09-01 09:34:30|2808.28|2808.28|2807.94|2807.94|2808.28|2808.28|2807.94|2807.94|0
1630488880000|2021-09-01 09:34:40|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|2807.88|0
1630488890000|2021-09-01 09:34:50|2808.06|2808.06|2808.55|2808.55|2808.55|2808.55|2808.06|2808.06|0
1630488900000|2021-09-01 09:35:00|2808.6|2808.6|2808.76|2808.76|2808.76|2808.76|2808.43|2808.43|0
1630488910000|2021-09-01 09:35:10|2808.72|2808.72|2807.83|2807.83|2808.72|2808.72|2807.83|2807.83|0
1630488940000|2021-09-01 09:35:40|2807.66|2807.66|2807.18|2807.18|2807.66|2807.66|2807.18|2807.18|0
1630488960000|2021-09-01 09:36:00|2807.12|2807.12|2807.15|2807.15|2807.15|2807.15|2806.98|2806.98|0
1630488970000|2021-09-01 09:36:10|2806.98|2806.98|2806.59|2806.59|2807.04|2807.04|2806.59|2806.59|0
1630488980000|2021-09-01 09:36:20|2806.61|2806.61|2806.98|2806.98|2806.98|2806.98|2806.59|2806.59|0
1630488990000|2021-09-01 09:36:30|2807.03|2807.03|2807.28|2807.28|2807.32|2807.32|2807.03|2807.03|0
1630489000000|2021-09-01 09:36:40|2807.44|2807.44|2807.17|2807.17|2807.44|2807.44|2807.17|2807.17|0
1630489010000|2021-09-01 09:36:50|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|2807.29|0
1630489020000|2021-09-01 09:37:00|2807.12|2807.12|2806.84|2806.84|2807.18|2807.18|2806.84|2806.84|0
1630489030000|2021-09-01 09:37:10|2806.9|2806.9|2806.9|2806.9|2806.96|2806.96|2806.9|2806.9|0
1630489040000|2021-09-01 09:37:20|2806.47|2806.47|2806.27|2806.27|2806.49|2806.49|2806.27|2806.27|0
1630489050000|2021-09-01 09:37:30|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|2806.43|0
1630489060000|2021-09-01 09:37:40|2806.49|2806.49|2806.81|2806.81|2806.81|2806.81|2806.49|2806.49|0
1630489070000|2021-09-01 09:37:50|2806.87|2806.87|2806.85|2806.85|2806.87|2806.87|2806.85|2806.85|0
1630489080000|2021-09-01 09:38:00|2806.9|2806.9|2806.68|2806.68|2806.9|2806.9|2806.68|2806.68|0
1630489100000|2021-09-01 09:38:20|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|2806.35|0
1630489110000|2021-09-01 09:38:30|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|2806.24|0
1630489120000|2021-09-01 09:38:40|2806.18|2806.18|2806.13|2806.13|2806.18|2806.18|2806.13|2806.13|0
1630489140000|2021-09-01 09:39:00|2805.96|2805.96|2805.46|2805.46|2805.96|2805.96|2805.46|2805.46|0
1630489150000|2021-09-01 09:39:10|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|2805.8|0
1630489170000|2021-09-01 09:39:30|2805.51|2805.51|2804|2804|2805.51|2805.51|2804|2804|0
1630489180000|2021-09-01 09:39:40|2803.82|2803.82|2803.88|2803.88|2803.88|2803.88|2803.82|2803.82|0
1630489190000|2021-09-01 09:39:50|2803.72|2803.72|2803.83|2803.83|2803.83|2803.83|2803.72|2803.72|0
1630489200000|2021-09-01 09:40:00|2803.66|2803.66|2803.88|2803.88|2803.88|2803.88|2803.66|2803.66|0
1630489210000|2021-09-01 09:40:10|2804.23|2804.23|2804.28|2804.28|2804.28|2804.28|2804.17|2804.17|0
1630489220000|2021-09-01 09:40:20|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|2804.36|0
1630489230000|2021-09-01 09:40:30|2804.2|2804.2|2803.36|2803.36|2804.2|2804.2|2803.36|2803.36|0
1630489240000|2021-09-01 09:40:40|2803.25|2803.25|2803.36|2803.36|2803.36|2803.36|2803.14|2803.14|0
1630489250000|2021-09-01 09:40:50|2803.41|2803.41|2803.81|2803.81|2803.81|2803.81|2803.41|2803.41|0
1630489260000|2021-09-01 09:41:00|2803.93|2803.93|2804.02|2804.02|2804.02|2804.02|2803.85|2803.85|0
1630489270000|2021-09-01 09:41:10|2804.13|2804.13|2804.24|2804.24|2804.24|2804.24|2804.13|2804.13|0
1630489280000|2021-09-01 09:41:20|2804.41|2804.41|2804.86|2804.86|2804.86|2804.86|2804.2|2804.2|0
1630489300000|2021-09-01 09:41:40|2805.03|2805.03|2805.39|2805.39|2805.39|2805.39|2805.03|2805.03|0
1630489310000|2021-09-01 09:41:50|2805.45|2805.45|2805.28|2805.28|2805.45|2805.45|2805.28|2805.28|0
1630489330000|2021-09-01 09:42:10|2805.45|2805.45|2805.45|2805.45|2805.45|2805.45|2805.28|2805.28|0
1630489340000|2021-09-01 09:42:20|2805.5|2805.5|2805.35|2805.35|2805.5|2805.5|2805.35|2805.35|0
1630489360000|2021-09-01 09:42:40|2805.41|2805.41|2805.85|2805.85|2805.85|2805.85|2805.41|2805.41|0
1630489370000|2021-09-01 09:42:50|2805.69|2805.69|2805.61|2805.61|2806.03|2806.03|2805.61|2805.61|0
1630489380000|2021-09-01 09:43:00|2805.45|2805.45|2805.59|2805.59|2805.76|2805.76|2805.45|2805.45|0
1630489390000|2021-09-01 09:43:10|2805.47|2805.47|2805.47|2805.47|2805.53|2805.53|2805.47|2805.47|0
1630489400000|2021-09-01 09:43:20|2805.64|2805.64|2805.68|2805.68|2805.68|2805.68|2805.64|2805.64|0
1630489410000|2021-09-01 09:43:30|2805.74|2805.74|2805.63|2805.63|2805.74|2805.74|2805.63|2805.63|0
1630489420000|2021-09-01 09:43:40|2805.86|2805.86|2805.8|2805.8|2805.86|2805.86|2805.8|2805.8|0
1630489430000|2021-09-01 09:43:50|2806.02|2806.02|2806.25|2806.25|2806.25|2806.25|2806.02|2806.02|0
1630489440000|2021-09-01 09:44:00|2806.31|2806.31|2805.97|2805.97|2806.31|2806.31|2805.97|2805.97|0
1630489460000|2021-09-01 09:44:20|2805.81|2805.81|2805.79|2805.79|2805.83|2805.83|2805.79|2805.79|0
1630489470000|2021-09-01 09:44:30|2805.71|2805.71|2805.77|2805.77|2805.82|2805.82|2805.71|2805.71|0
1630489480000|2021-09-01 09:44:40|2805.88|2805.88|2805.79|2805.79|2805.9|2805.9|2805.79|2805.79|0
1630489490000|2021-09-01 09:44:50|2805.52|2805.52|2805.64|2805.64|2805.64|2805.64|2805.52|2805.52|0
1630489500000|2021-09-01 09:45:00|2805.66|2805.66|2805.69|2805.69|2805.69|2805.69|2805.66|2805.66|0
1630489510000|2021-09-01 09:45:10|2805.66|2805.66|2805.32|2805.32|2805.66|2805.66|2805.21|2805.21|0
1630489520000|2021-09-01 09:45:20|2805.27|2805.27|2804.78|2804.78|2805.27|2805.27|2804.78|2804.78|0
1630489530000|2021-09-01 09:45:30|2804.73|2804.73|2804.67|2804.67|2804.73|2804.73|2804.67|2804.67|0
1630489540000|2021-09-01 09:45:40|2804.34|2804.34|2804.05|2804.05|2804.34|2804.34|2803.93|2803.93|0
1630489550000|2021-09-01 09:45:50|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|2803.89|0
1630489560000|2021-09-01 09:46:00|2803.77|2803.77|2804.28|2804.28|2804.28|2804.28|2803.77|2803.77|0
1630489570000|2021-09-01 09:46:10|2804.22|2804.22|2803.79|2803.79|2804.22|2804.22|2803.79|2803.79|0
1630489580000|2021-09-01 09:46:20|2803.95|2803.95|2803.98|2803.98|2803.98|2803.98|2803.75|2803.75|0
1630489590000|2021-09-01 09:46:30|2804.14|2804.14|2804.12|2804.12|2804.14|2804.14|2804.12|2804.12|0
1630489600000|2021-09-01 09:46:40|2803.91|2803.91|2803.6|2803.6|2804.03|2804.03|2803.6|2803.6|0
1630489610000|2021-09-01 09:46:50|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|2803.66|0
1630489620000|2021-09-01 09:47:00|2803.71|2803.71|2803.19|2803.19|2803.71|2803.71|2803.13|2803.13|0
1630489630000|2021-09-01 09:47:10|2803.02|2803.02|2803.08|2803.08|2803.08|2803.08|2803.02|2803.02|0
1630489640000|2021-09-01 09:47:20|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1630489650000|2021-09-01 09:47:30|2802.85|2802.85|2802.77|2802.77|2802.99|2802.99|2802.77|2802.77|0
1630489660000|2021-09-01 09:47:40|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1630489670000|2021-09-01 09:47:50|2803.36|2803.36|2803.64|2803.64|2803.64|2803.64|2803.36|2803.36|0
1630489680000|2021-09-01 09:48:00|2803.58|2803.58|2803.71|2803.71|2803.71|2803.71|2803.58|2803.58|0
1630489690000|2021-09-01 09:48:10|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|2803.88|0
1630489700000|2021-09-01 09:48:20|2803.9|2803.9|2804.61|2804.61|2804.61|2804.61|2803.9|2803.9|0
1630489720000|2021-09-01 09:48:40|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|0
1630489730000|2021-09-01 09:48:50|2804|2804|2803.89|2803.89|2804|2804|2803.89|2803.89|0
1630489750000|2021-09-01 09:49:10|2803.94|2803.94|2803.67|2803.67|2803.94|2803.94|2803.67|2803.67|0
1630489760000|2021-09-01 09:49:20|2804.01|2804.01|2804|2804|2804.17|2804.17|2804|2804|0
1630489770000|2021-09-01 09:49:30|2803.99|2803.99|2804.04|2804.04|2804.04|2804.04|2803.99|2803.99|0
1630489780000|2021-09-01 09:49:40|2804.1|2804.1|2804.37|2804.37|2804.37|2804.37|2804.1|2804.1|0
1630489800000|2021-09-01 09:50:00|2804.08|2804.08|2804.21|2804.21|2804.48|2804.48|2804.08|2804.08|0
1630489810000|2021-09-01 09:50:10|2804.23|2804.23|2804.23|2804.23|2804.4|2804.4|2803.94|2803.94|0
1630489820000|2021-09-01 09:50:20|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|2804.28|0
1630489850000|2021-09-01 09:50:50|2804.34|2804.34|2803.99|2803.99|2804.34|2804.34|2803.99|2803.99|0
1630489860000|2021-09-01 09:51:00|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|2803.83|0
1630489870000|2021-09-01 09:51:10|2803.79|2803.79|2802.91|2802.91|2803.79|2803.79|2802.91|2802.91|0
1630489880000|2021-09-01 09:51:20|2802.74|2802.74|2802.87|2802.87|2802.87|2802.87|2802.48|2802.48|0
1630489900000|2021-09-01 09:51:40|2802.95|2802.95|2803.01|2803.01|2803.01|2803.01|2802.95|2802.95|0
1630489910000|2021-09-01 09:51:50|2802.89|2802.89|2803.42|2803.42|2803.42|2803.42|2802.89|2802.89|0
1630489920000|2021-09-01 09:52:00|2803.25|2803.25|2803.2|2803.2|2803.37|2803.37|2803.2|2803.2|0
1630489940000|2021-09-01 09:52:20|2803.12|2803.12|2802.95|2802.95|2803.12|2803.12|2802.95|2802.95|0
1630489950000|2021-09-01 09:52:30|2803.18|2803.18|2803.23|2803.23|2803.23|2803.23|2803.18|2803.18|0
1630489970000|2021-09-01 09:52:50|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|2803.12|0
1630489980000|2021-09-01 09:53:00|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|2803.06|0
1630489990000|2021-09-01 09:53:10|2803.23|2803.23|2802.85|2802.85|2803.23|2803.23|2802.85|2802.85|0
1630490020000|2021-09-01 09:53:40|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|2802.81|0
1630490030000|2021-09-01 09:53:50|2802.92|2802.92|2802.76|2802.76|2802.92|2802.92|2802.76|2802.76|0
1630490040000|2021-09-01 09:54:00|2802.65|2802.65|2802.13|2802.13|2802.65|2802.65|2802.13|2802.13|0
1630490050000|2021-09-01 09:54:10|2802.24|2802.24|2802.51|2802.51|2802.51|2802.51|2802.24|2802.24|0
1630490060000|2021-09-01 09:54:20|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|2802.62|0
1630490070000|2021-09-01 09:54:30|2802.67|2802.67|2802.84|2802.84|2802.84|2802.84|2802.67|2802.67|0
1630490080000|2021-09-01 09:54:40|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|0
1630490090000|2021-09-01 09:54:50|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|2802.67|0
1630490100000|2021-09-01 09:55:00|2802.34|2802.34|2802.36|2802.36|2802.36|2802.36|2802.34|2802.34|0
1630490110000|2021-09-01 09:55:10|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1630490120000|2021-09-01 09:55:20|2802.27|2802.27|2802.31|2802.31|2802.31|2802.31|2802.27|2802.27|0
1630490130000|2021-09-01 09:55:30|2802.25|2802.25|2802.3|2802.3|2802.3|2802.3|2802.25|2802.25|0
1630490140000|2021-09-01 09:55:40|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|2802.31|0
1630490150000|2021-09-01 09:55:50|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|2802.36|0
1630490160000|2021-09-01 09:56:00|2801.99|2801.99|2801.77|2801.77|2801.99|2801.99|2801.77|2801.77|0
1630490180000|2021-09-01 09:56:20|2801.65|2801.65|2800.61|2800.61|2801.65|2801.65|2800.61|2800.61|0
1630490190000|2021-09-01 09:56:30|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|2800.57|0
1630490200000|2021-09-01 09:56:40|2800.68|2800.68|2800.46|2800.46|2800.73|2800.73|2800.4|2800.4|0
1630490210000|2021-09-01 09:56:50|2800.52|2800.52|2800.35|2800.35|2800.52|2800.52|2800.35|2800.35|0
1630490220000|2021-09-01 09:57:00|2800.47|2800.47|2800.74|2800.74|2800.74|2800.74|2800.47|2800.47|0
1630490230000|2021-09-01 09:57:10|2801.13|2801.13|2801.22|2801.22|2801.22|2801.22|2801.13|2801.13|0
1630490240000|2021-09-01 09:57:20|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|2801.27|0
1630490250000|2021-09-01 09:57:30|2801.44|2801.44|2801.47|2801.47|2801.63|2801.63|2801.44|2801.44|0
1630490260000|2021-09-01 09:57:40|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|2801.51|0
1630490270000|2021-09-01 09:57:50|2801.84|2801.84|2801.84|2801.84|2801.84|2801.84|2801.84|2801.84|0
1630490280000|2021-09-01 09:58:00|2801.82|2801.82|2801.61|2801.61|2801.82|2801.82|2801.61|2801.61|0
1630490290000|2021-09-01 09:58:10|2801.78|2801.78|2802.3|2802.3|2802.36|2802.36|2801.78|2801.78|0
1630490300000|2021-09-01 09:58:20|2802.55|2802.55|2802.71|2802.71|2802.71|2802.71|2802.55|2802.55|0
1630490310000|2021-09-01 09:58:30|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|2802.73|0
1630490320000|2021-09-01 09:58:40|2802.45|2802.45|2802.5|2802.5|2802.5|2802.5|2802.45|2802.45|0
1630490330000|2021-09-01 09:58:50|2802.54|2802.54|2803.14|2803.14|2803.14|2803.14|2802.54|2802.54|0
1630490350000|2021-09-01 09:59:10|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1630490380000|2021-09-01 09:59:40|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|2803.2|0
1630490390000|2021-09-01 09:59:50|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|2803.16|0
1630490400000|2021-09-01 10:00:00|2803.09|2803.09|2802.55|2802.55|2803.09|2803.09|2802.55|2802.55|0
1630490420000|2021-09-01 10:00:20|2802.53|2802.53|2802.81|2802.81|2802.81|2802.81|2802.53|2802.53|0
1630490440000|2021-09-01 10:00:40|2802.48|2802.48|2802.27|2802.27|2802.48|2802.48|2802.27|2802.27|0
1630490450000|2021-09-01 10:00:50|2802.16|2802.16|2801.87|2801.87|2802.16|2802.16|2801.87|2801.87|0
1630490460000|2021-09-01 10:01:00|2801.89|2801.89|2801.85|2801.85|2801.89|2801.89|2801.85|2801.85|0
1630490500000|2021-09-01 10:01:40|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|2801.94|0
1630490510000|2021-09-01 10:01:50|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|2801.77|0
1630490520000|2021-09-01 10:02:00|2801.66|2801.66|2801.71|2801.71|2801.71|2801.71|2801.66|2801.66|0
1630490530000|2021-09-01 10:02:10|2801.77|2801.77|2801.92|2801.92|2801.98|2801.98|2801.77|2801.77|0
1630490540000|2021-09-01 10:02:20|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|2801.98|0
1630490560000|2021-09-01 10:02:40|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|2801.64|0
1630490570000|2021-09-01 10:02:50|2801.7|2801.7|2801.86|2801.86|2801.86|2801.86|2801.7|2801.7|0
1630490580000|2021-09-01 10:03:00|2801.97|2801.97|2802.14|2802.14|2802.14|2802.14|2801.97|2801.97|0
1630490600000|2021-09-01 10:03:20|2802.09|2802.09|2802.94|2802.94|2802.94|2802.94|2802.09|2802.09|0
1630490610000|2021-09-01 10:03:30|2803.05|2803.05|2803.11|2803.11|2803.11|2803.11|2803.05|2803.05|0
1630490620000|2021-09-01 10:03:40|2803.13|2803.13|2803.17|2803.17|2803.17|2803.17|2803.13|2803.13|0
1630490640000|2021-09-01 10:04:00|2803.34|2803.34|2803.98|2803.98|2803.98|2803.98|2803.34|2803.34|0
1630490650000|2021-09-01 10:04:10|2803.94|2803.94|2803.99|2803.99|2803.99|2803.99|2803.94|2803.94|0
1630490670000|2021-09-01 10:04:30|2804.03|2804.03|2804.09|2804.09|2804.09|2804.09|2804.03|2804.03|0
1630490690000|2021-09-01 10:04:50|2804.42|2804.42|2804.25|2804.25|2804.42|2804.42|2804.25|2804.25|0
1630490710000|2021-09-01 10:05:10|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|0
1630490720000|2021-09-01 10:05:20|2804|2804|2804.55|2804.55|2804.55|2804.55|2804|2804|0
1630490730000|2021-09-01 10:05:30|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|0
1630490750000|2021-09-01 10:05:50|2804.43|2804.43|2804.1|2804.1|2804.43|2804.43|2804.1|2804.1|0
1630490760000|2021-09-01 10:06:00|2803.87|2803.87|2803.53|2803.53|2803.87|2803.87|2803.53|2803.53|0
1630490770000|2021-09-01 10:06:10|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|2803.64|0
1630490780000|2021-09-01 10:06:20|2803.53|2803.53|2803.32|2803.32|2803.53|2803.53|2803.32|2803.32|0
1630490790000|2021-09-01 10:06:30|2803.44|2803.44|2803.64|2803.64|2803.64|2803.64|2803.44|2803.44|0
1630490810000|2021-09-01 10:06:50|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|2803.7|0
1630490820000|2021-09-01 10:07:00|2803.64|2803.64|2803.48|2803.48|2803.64|2803.64|2803.48|2803.48|0
1630490850000|2021-09-01 10:07:30|2803.42|2803.42|2803.19|2803.19|2803.42|2803.42|2803.19|2803.19|0
1630490860000|2021-09-01 10:07:40|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|2803.15|0
1630490870000|2021-09-01 10:07:50|2803.38|2803.38|2803.44|2803.44|2803.44|2803.44|2803.38|2803.38|0
1630490910000|2021-09-01 10:08:30|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|2803.38|0
1630490920000|2021-09-01 10:08:40|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|2803.42|0
1630490930000|2021-09-01 10:08:50|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|2803.45|0
1630490940000|2021-09-01 10:09:00|2803.39|2803.39|2803.45|2803.45|2803.45|2803.45|2803.39|2803.39|0
1630490960000|2021-09-01 10:09:20|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|2803.56|0
1630490970000|2021-09-01 10:09:30|2803.54|2803.54|2804.05|2804.05|2804.05|2804.05|2803.49|2803.49|0
1630490980000|2021-09-01 10:09:40|2804.11|2804.11|2804.36|2804.36|2804.36|2804.36|2804.11|2804.11|0
1630490990000|2021-09-01 10:09:50|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|2804.4|0
1630491000000|2021-09-01 10:10:00|2804.35|2804.35|2804.04|2804.04|2804.35|2804.35|2804.04|2804.04|0
1630491010000|2021-09-01 10:10:10|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|2804.08|0
1630491030000|2021-09-01 10:10:30|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1630491050000|2021-09-01 10:10:50|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|2803.91|0
1630491060000|2021-09-01 10:11:00|2803.85|2803.85|2803.76|2803.76|2803.85|2803.85|2803.76|2803.76|0
1630491070000|2021-09-01 10:11:10|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|2803.87|0
1630491080000|2021-09-01 10:11:20|2803.55|2803.55|2803.55|2803.55|2803.55|2803.55|2803.49|2803.49|0
1630491090000|2021-09-01 10:11:30|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|2803.61|0
1630491130000|2021-09-01 10:12:10|2804.1|2804.1|2804.66|2804.66|2804.66|2804.66|2804.1|2804.1|0
1630491160000|2021-09-01 10:12:40|2804.78|2804.78|2805.1|2805.1|2805.1|2805.1|2804.78|2804.78|0
1630491170000|2021-09-01 10:12:50|2805.04|2805.04|2805.21|2805.21|2805.21|2805.21|2805.04|2805.04|0
1630491180000|2021-09-01 10:13:00|2805.09|2805.09|2805.43|2805.43|2805.43|2805.43|2805.09|2805.09|0
1630491190000|2021-09-01 10:13:10|2805.32|2805.32|2805.43|2805.43|2805.43|2805.43|2805.32|2805.32|0
1630491210000|2021-09-01 10:13:30|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|2805.55|0
1630491220000|2021-09-01 10:13:40|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|2805.6|0
1630491230000|2021-09-01 10:13:50|2805.49|2805.49|2805.43|2805.43|2805.49|2805.49|2805.43|2805.43|0
1630491240000|2021-09-01 10:14:00|2805.38|2805.38|2804.98|2804.98|2805.38|2805.38|2804.98|2804.98|0
1630491250000|2021-09-01 10:14:10|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|2804.94|0
1630491260000|2021-09-01 10:14:20|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|2804.98|0
1630491270000|2021-09-01 10:14:30|2805.37|2805.37|2805.05|2805.05|2805.37|2805.37|2805.05|2805.05|0
1630491280000|2021-09-01 10:14:40|2804.89|2804.89|2804.72|2804.72|2804.89|2804.89|2804.72|2804.72|0
1630491290000|2021-09-01 10:14:50|2804.7|2804.7|2804.7|2804.7|2804.7|2804.7|2804.68|2804.68|0
1630491300000|2021-09-01 10:15:00|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|2804.35|0
1630491310000|2021-09-01 10:15:10|2804.41|2804.41|2804.8|2804.8|2804.8|2804.8|2804.41|2804.41|0
1630491320000|2021-09-01 10:15:20|2804.97|2804.97|2805.01|2805.01|2805.01|2805.01|2804.97|2804.97|0
1630491330000|2021-09-01 10:15:30|2805.17|2805.17|2805.06|2805.06|2805.17|2805.17|2805.06|2805.06|0
1630491340000|2021-09-01 10:15:40|2805.01|2805.01|2805.01|2805.01|2805.01|2805.01|2805.01|2805.01|0
1630491350000|2021-09-01 10:15:50|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|2804.95|0
1630491360000|2021-09-01 10:16:00|2804.62|2804.62|2804.13|2804.13|2804.62|2804.62|2804.13|2804.13|0
1630491380000|2021-09-01 10:16:20|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|2804.22|0
1630491390000|2021-09-01 10:16:30|2804.13|2804.13|2804.09|2804.09|2804.13|2804.13|2804.09|2804.09|0
1630491400000|2021-09-01 10:16:40|2804.07|2804.07|2803.68|2803.68|2804.07|2804.07|2803.68|2803.68|0
1630491420000|2021-09-01 10:17:00|2803.85|2803.85|2803.9|2803.9|2803.9|2803.9|2803.85|2803.85|0
1630491450000|2021-09-01 10:17:30|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|2803.96|0
1630491460000|2021-09-01 10:17:40|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1630491470000|2021-09-01 10:17:50|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|2803.94|0
1630491480000|2021-09-01 10:18:00|2803.92|2803.92|2803.93|2803.93|2803.93|2803.93|2803.92|2803.92|0
1630491500000|2021-09-01 10:18:20|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|2804.1|0
1630491510000|2021-09-01 10:18:30|2804.18|2804.18|2803.92|2803.92|2804.18|2804.18|2803.92|2803.92|0
1630491520000|2021-09-01 10:18:40|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|2803.86|0
1630491530000|2021-09-01 10:18:50|2803.81|2803.81|2803.84|2803.84|2803.86|2803.86|2803.81|2803.81|0
1630491540000|2021-09-01 10:19:00|2803.34|2803.34|2802.74|2802.74|2803.34|2803.34|2802.58|2802.58|0
1630491550000|2021-09-01 10:19:10|2802.69|2802.69|2802.52|2802.52|2802.69|2802.69|2802.52|2802.52|0
1630491560000|2021-09-01 10:19:20|2802.47|2802.47|2802.6|2802.6|2802.6|2802.6|2802.05|2802.05|0
1630491570000|2021-09-01 10:19:30|2802.71|2802.71|2802.71|2802.71|2802.71|2802.71|2802.66|2802.66|0
1630491590000|2021-09-01 10:19:50|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|2802.55|0
1630491610000|2021-09-01 10:20:10|2802.47|2802.47|2802.19|2802.19|2802.47|2802.47|2802.13|2802.13|0
1630491620000|2021-09-01 10:20:20|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|2802.17|0
1630491630000|2021-09-01 10:20:30|2802.19|2802.19|2802.23|2802.23|2802.23|2802.23|2802.19|2802.19|0
1630491640000|2021-09-01 10:20:40|2802.34|2802.34|2802.51|2802.51|2802.51|2802.51|2802.34|2802.34|0
1630491650000|2021-09-01 10:20:50|2802.34|2802.34|2801.91|2801.91|2802.34|2802.34|2801.91|2801.91|0
1630491660000|2021-09-01 10:21:00|2801.87|2801.87|2801.54|2801.54|2801.87|2801.87|2801.54|2801.54|0
1630491680000|2021-09-01 10:21:20|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|2801.43|0
1630491710000|2021-09-01 10:21:50|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|2801.26|0
1630491720000|2021-09-01 10:22:00|2801.11|2801.11|2800.38|2800.38|2801.11|2801.11|2800.38|2800.38|0
1630491730000|2021-09-01 10:22:10|2800.16|2800.16|2799.9|2799.9|2800.16|2800.16|2799.9|2799.9|0
1630491740000|2021-09-01 10:22:20|2799.82|2799.82|2800.09|2800.09|2800.09|2800.09|2799.82|2799.82|0
1630491760000|2021-09-01 10:22:40|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|0
1630491770000|2021-09-01 10:22:50|2799.82|2799.82|2799.82|2799.82|2799.82|2799.82|2799.82|2799.82|0
1630491780000|2021-09-01 10:23:00|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|2799.93|0
1630491800000|2021-09-01 10:23:20|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|0
1630491810000|2021-09-01 10:23:30|2799.67|2799.67|2799.5|2799.5|2799.67|2799.67|2799.5|2799.5|0
1630491840000|2021-09-01 10:24:00|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|2799.39|0
1630491850000|2021-09-01 10:24:10|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|2799.06|0
1630491860000|2021-09-01 10:24:20|2799.22|2799.22|2799.95|2799.95|2799.95|2799.95|2799.22|2799.22|0
1630491870000|2021-09-01 10:24:30|2800.11|2800.11|2800.47|2800.47|2800.47|2800.47|2800.11|2800.11|0
1630491880000|2021-09-01 10:24:40|2800.51|2800.51|2800.51|2800.51|2800.51|2800.51|2800.51|2800.51|0
1630491900000|2021-09-01 10:25:00|2800.46|2800.46|2800.19|2800.19|2800.46|2800.46|2800.14|2800.14|0
1630491910000|2021-09-01 10:25:10|2800.31|2800.31|2799.57|2799.57|2800.31|2800.31|2799.57|2799.57|0
1630491920000|2021-09-01 10:25:20|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|2799.53|0
1630491930000|2021-09-01 10:25:30|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|2799.36|0
1630491970000|2021-09-01 10:26:10|2799.28|2799.28|2798.71|2798.71|2799.28|2799.28|2798.71|2798.71|0
1630491980000|2021-09-01 10:26:20|2798.88|2798.88|2798.96|2798.96|2798.96|2798.96|2798.88|2798.88|0
1630491990000|2021-09-01 10:26:30|2798.9|2798.9|2798.85|2798.85|2798.9|2798.9|2798.85|2798.85|0
1630492000000|2021-09-01 10:26:40|2798.96|2798.96|2799.07|2799.07|2799.07|2799.07|2798.96|2798.96|0
1630492010000|2021-09-01 10:26:50|2799.24|2799.24|2799.52|2799.52|2799.52|2799.52|2799.24|2799.24|0
1630492020000|2021-09-01 10:27:00|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|2799.68|0
1630492030000|2021-09-01 10:27:10|2799.74|2799.74|2799.63|2799.63|2799.74|2799.74|2799.63|2799.63|0
1630492050000|2021-09-01 10:27:30|2799.52|2799.52|2799.46|2799.46|2799.52|2799.52|2799.35|2799.35|0
1630492060000|2021-09-01 10:27:40|2799.74|2799.74|2800.09|2800.09|2800.09|2800.09|2799.74|2799.74|0
1630492070000|2021-09-01 10:27:50|2799.98|2799.98|2799.89|2799.89|2799.98|2799.98|2799.81|2799.81|0
1630492100000|2021-09-01 10:28:20|2800.11|2800.11|2800.15|2800.15|2800.15|2800.15|2800.11|2800.11|0
1630492110000|2021-09-01 10:28:30|2800.32|2800.32|2800.49|2800.49|2800.49|2800.49|2800.32|2800.32|0
1630492120000|2021-09-01 10:28:40|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|2800.58|0
1630492130000|2021-09-01 10:28:50|2800.59|2800.59|2800.61|2800.61|2800.61|2800.61|2800.59|2800.59|0
1630492140000|2021-09-01 10:29:00|2800.77|2800.77|2800.87|2800.87|2800.87|2800.87|2800.77|2800.77|0
1630492150000|2021-09-01 10:29:10|2801.04|2801.04|2801.15|2801.15|2801.15|2801.15|2801.04|2801.04|0
1630492160000|2021-09-01 10:29:20|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|2801.09|0
1630492170000|2021-09-01 10:29:30|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|2800.76|0
1630492190000|2021-09-01 10:29:50|2800.93|2800.93|2800.83|2800.83|2800.93|2800.93|2800.83|2800.83|0
1630492210000|2021-09-01 10:30:10|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|2800.89|0
1630492220000|2021-09-01 10:30:20|2801.05|2801.05|2800.39|2800.39|2801.05|2801.05|2800.39|2800.39|0
1630492230000|2021-09-01 10:30:30|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|2801.05|0
1630492240000|2021-09-01 10:30:40|2800.72|2800.72|2800.55|2800.55|2800.72|2800.72|2800.55|2800.55|0
1630492250000|2021-09-01 10:30:50|2800.73|2800.73|2801.28|2801.28|2801.28|2801.28|2800.73|2800.73|0
1630492260000|2021-09-01 10:31:00|2801.22|2801.22|2801.22|2801.22|2801.39|2801.39|2801.22|2801.22|0
1630492270000|2021-09-01 10:31:10|2800.99|2800.99|2801.41|2801.41|2801.41|2801.41|2800.91|2800.91|0
1630492280000|2021-09-01 10:31:20|2801.25|2801.25|2801.19|2801.19|2801.25|2801.25|2801.14|2801.14|0
1630492300000|2021-09-01 10:31:40|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|2800.86|0
1630492310000|2021-09-01 10:31:50|2800.91|2800.91|2800.97|2800.97|2800.97|2800.97|2800.91|2800.91|0
1630492320000|2021-09-01 10:32:00|2801.3|2801.3|2801.69|2801.69|2801.69|2801.69|2801.3|2801.3|0
1630492330000|2021-09-01 10:32:10|2801.85|2801.85|2801.75|2801.75|2801.85|2801.85|2801.69|2801.69|0
1630492340000|2021-09-01 10:32:20|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|2801.25|0
1630492360000|2021-09-01 10:32:40|2801.63|2801.63|2801.86|2801.86|2801.86|2801.86|2801.63|2801.63|0
1630492390000|2021-09-01 10:33:10|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|2802.23|0
1630492400000|2021-09-01 10:33:20|2802.27|2802.27|2801.99|2801.99|2802.27|2802.27|2801.99|2801.99|0
1630492410000|2021-09-01 10:33:30|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|2801.95|0
1630492420000|2021-09-01 10:33:40|2802.07|2802.07|2802.65|2802.65|2802.65|2802.65|2802.07|2802.07|0
1630492440000|2021-09-01 10:34:00|2802.81|2802.81|2802.67|2802.67|2802.81|2802.81|2802.65|2802.65|0
1630492480000|2021-09-01 10:34:40|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|2802.76|0
1630492490000|2021-09-01 10:34:50|2802.87|2802.87|2803.15|2803.15|2803.15|2803.15|2802.87|2802.87|0
1630492500000|2021-09-01 10:35:00|2803.1|2803.1|2802.69|2802.69|2803.1|2803.1|2802.69|2802.69|0
1630492510000|2021-09-01 10:35:10|2802.63|2802.63|2802.57|2802.57|2802.63|2802.63|2802.52|2802.52|0
1630492530000|2021-09-01 10:35:30|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|2802.61|0
1630492560000|2021-09-01 10:36:00|2802.69|2802.69|2802.89|2802.89|2802.89|2802.89|2802.69|2802.69|0
1630492570000|2021-09-01 10:36:10|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|2802.85|0
1630492580000|2021-09-01 10:36:20|2802.79|2802.79|2802.95|2802.95|2802.95|2802.95|2802.79|2802.79|0
1630492610000|2021-09-01 10:36:50|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|2803.35|0
1630492620000|2021-09-01 10:37:00|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|2803.37|0
1630492640000|2021-09-01 10:37:20|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|2803.31|0
1630492650000|2021-09-01 10:37:30|2803.26|2803.26|2803.2|2803.2|2803.26|2803.26|2803.2|2803.2|0
1630492660000|2021-09-01 10:37:40|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|2803.26|0
1630492670000|2021-09-01 10:37:50|2803.2|2803.2|2803.46|2803.46|2803.48|2803.48|2803.15|2803.15|0
1630492690000|2021-09-01 10:38:10|2803.4|2803.4|2803.18|2803.18|2803.4|2803.4|2803.07|2803.07|0
1630492740000|2021-09-01 10:39:00|2803.02|2803.02|2802.58|2802.58|2803.13|2803.13|2802.58|2802.58|0
1630492750000|2021-09-01 10:39:10|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|2802.52|0
1630492760000|2021-09-01 10:39:20|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|0
1630492770000|2021-09-01 10:39:30|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|2802.91|0
1630492780000|2021-09-01 10:39:40|2802.85|2802.85|2802.81|2802.81|2802.9|2802.9|2802.81|2802.81|0
1630492790000|2021-09-01 10:39:50|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|2802.83|0
1630492820000|2021-09-01 10:40:20|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|2802.66|0
1630492840000|2021-09-01 10:40:40|2802.77|2802.77|2802.83|2802.83|2802.83|2802.83|2802.77|2802.77|0
1630492870000|2021-09-01 10:41:10|2802.66|2802.66|2802.56|2802.56|2802.66|2802.66|2802.56|2802.56|0
1630492880000|2021-09-01 10:41:20|2802.51|2802.51|2802.18|2802.18|2802.51|2802.51|2802.18|2802.18|0
1630492890000|2021-09-01 10:41:30|2802.23|2802.23|2802.4|2802.4|2802.4|2802.4|2802.23|2802.23|0
1630492900000|2021-09-01 10:41:40|2802.49|2802.49|2802.72|2802.72|2802.72|2802.72|2802.49|2802.49|0
1630492910000|2021-09-01 10:41:50|2802.75|2802.75|2802.83|2802.83|2802.83|2802.83|2802.69|2802.69|0
1630492920000|2021-09-01 10:42:00|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|2802.87|0
1630492930000|2021-09-01 10:42:10|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|2803.09|0
1630492940000|2021-09-01 10:42:20|2803.65|2803.65|2803.61|2803.61|2803.65|2803.65|2803.61|2803.61|0
1630492950000|2021-09-01 10:42:30|2803.72|2803.72|2804|2804|2804|2804|2803.72|2803.72|0
1630492960000|2021-09-01 10:42:40|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|2804.04|0
1630492970000|2021-09-01 10:42:50|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1630492980000|2021-09-01 10:43:00|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|2804.05|0
1630493000000|2021-09-01 10:43:20|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|2803.99|0
1630493020000|2021-09-01 10:43:40|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|0
1630493030000|2021-09-01 10:43:50|2803.99|2803.99|2804.15|2804.15|2804.15|2804.15|2803.99|2803.99|0
1630493040000|2021-09-01 10:44:00|2804.1|2804.1|2803.6|2803.6|2804.1|2804.1|2803.6|2803.6|0
1630493060000|2021-09-01 10:44:20|2803.65|2803.65|2803.74|2803.74|2803.74|2803.74|2803.65|2803.65|0
1630493070000|2021-09-01 10:44:30|2803.79|2803.79|2803.99|2803.99|2803.99|2803.99|2803.79|2803.79|0
1630493080000|2021-09-01 10:44:40|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1630493090000|2021-09-01 10:44:50|2804.05|2804.05|2804.06|2804.06|2804.06|2804.06|2804.04|2804.04|0
1630493130000|2021-09-01 10:45:30|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|2803.95|0
1630493150000|2021-09-01 10:45:50|2804.01|2804.01|2804.34|2804.34|2804.34|2804.34|2804.01|2804.01|0
1630493160000|2021-09-01 10:46:00|2804.17|2804.17|2803.5|2803.5|2804.17|2804.17|2803.5|2803.5|0
1630493180000|2021-09-01 10:46:20|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|2803.67|0
1630493190000|2021-09-01 10:46:30|2803.61|2803.61|2803.56|2803.56|2803.61|2803.61|2803.56|2803.56|0
1630493200000|2021-09-01 10:46:40|2803.65|2803.65|2803.65|2803.65|2803.65|2803.65|2803.65|2803.65|0
1630493210000|2021-09-01 10:46:50|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|2803.82|0
1630493220000|2021-09-01 10:47:00|2803.86|2803.86|2804.31|2804.31|2804.31|2804.31|2803.86|2803.86|0
1630493250000|2021-09-01 10:47:30|2804.2|2804.2|2804.42|2804.42|2804.42|2804.42|2804.2|2804.2|0
1630493260000|2021-09-01 10:47:40|2804.53|2804.53|2804.47|2804.47|2804.53|2804.53|2804.47|2804.47|0
1630493270000|2021-09-01 10:47:50|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|2804.43|0
1630493290000|2021-09-01 10:48:10|2804.35|2804.35|2804.07|2804.07|2804.35|2804.35|2804.07|2804.07|0
1630493300000|2021-09-01 10:48:20|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|2804.03|0
1630493310000|2021-09-01 10:48:30|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|2804.11|0
1630493330000|2021-09-01 10:48:50|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|2804.06|0
1630493340000|2021-09-01 10:49:00|2804.11|2804.11|2804.44|2804.44|2804.44|2804.44|2804.11|2804.11|0
1630493350000|2021-09-01 10:49:10|2804.67|2804.67|2804.95|2804.95|2804.95|2804.95|2804.67|2804.67|0
1630493360000|2021-09-01 10:49:20|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|0
1630493370000|2021-09-01 10:49:30|2804.98|2804.98|2805.12|2805.12|2805.12|2805.12|2804.98|2804.98|0
1630493410000|2021-09-01 10:50:10|2805.33|2805.33|2805.63|2805.63|2805.85|2805.85|2805.33|2805.33|0
1630493420000|2021-09-01 10:50:20|2805.47|2805.47|2805.62|2805.62|2805.62|2805.62|2805.47|2805.47|0
1630493430000|2021-09-01 10:50:30|2805.79|2805.79|2805.68|2805.68|2805.79|2805.79|2805.68|2805.68|0
1630493450000|2021-09-01 10:50:50|2805.71|2805.71|2805.71|2805.71|2805.73|2805.73|2805.71|2805.71|0
1630493460000|2021-09-01 10:51:00|2805.76|2805.76|2806.05|2806.05|2806.12|2806.12|2805.76|2805.76|0
1630493470000|2021-09-01 10:51:10|2806|2806|2806|2806|2806|2806|2806|2806|0
1630493490000|2021-09-01 10:51:30|2805.96|2805.96|2806|2806|2806|2806|2805.96|2805.96|0
1630493500000|2021-09-01 10:51:40|2806.06|2806.06|2806.39|2806.39|2806.39|2806.39|2806.06|2806.06|0
1630493520000|2021-09-01 10:52:00|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|2806.45|0
1630493560000|2021-09-01 10:52:40|2806.68|2806.68|2806.73|2806.73|2806.73|2806.73|2806.68|2806.68|0
1630493570000|2021-09-01 10:52:50|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|2806.57|0
1630493580000|2021-09-01 10:53:00|2806.59|2806.59|2806.98|2806.98|2806.98|2806.98|2806.59|2806.59|0
1630493590000|2021-09-01 10:53:10|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|2806.65|0
1630493600000|2021-09-01 10:53:20|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|2806.88|0
1630493610000|2021-09-01 10:53:30|2806.93|2806.93|2807.03|2807.03|2807.03|2807.03|2806.93|2806.93|0
1630493630000|2021-09-01 10:53:50|2806.86|2806.86|2807.03|2807.03|2807.03|2807.03|2806.86|2806.86|0
1630493650000|2021-09-01 10:54:10|2807.07|2807.07|2807.61|2807.61|2807.61|2807.61|2807.07|2807.07|0
1630493660000|2021-09-01 10:54:20|2807.69|2807.69|2807.78|2807.78|2807.78|2807.78|2807.69|2807.69|0
1630493670000|2021-09-01 10:54:30|2807.8|2807.8|2808|2808|2808|2808|2807.8|2807.8|0
1630493680000|2021-09-01 10:54:40|2808.05|2808.05|2808.22|2808.22|2808.39|2808.39|2808.05|2808.05|0
1630493700000|2021-09-01 10:55:00|2808.25|2808.25|2808.63|2808.63|2808.63|2808.63|2808.25|2808.25|0
1630493730000|2021-09-01 10:55:30|2808.58|2808.58|2808.63|2808.63|2808.63|2808.63|2808.58|2808.58|0
1630493750000|2021-09-01 10:55:50|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|2808.58|0
1630493770000|2021-09-01 10:56:10|2808.52|2808.52|2808.69|2808.69|2808.69|2808.69|2808.52|2808.52|0
1630493790000|2021-09-01 10:56:30|2808.36|2808.36|2808.52|2808.52|2808.52|2808.52|2808.36|2808.36|0
1630493820000|2021-09-01 10:57:00|2808.73|2808.73|2808.94|2808.94|2808.94|2808.94|2808.73|2808.73|0
1630493830000|2021-09-01 10:57:10|2808.99|2808.99|2809.05|2809.05|2809.05|2809.05|2808.99|2808.99|0
1630493840000|2021-09-01 10:57:20|2808.99|2808.99|2808.77|2808.77|2808.99|2808.99|2808.77|2808.77|0
1630493870000|2021-09-01 10:57:50|2808.94|2808.94|2809.1|2809.1|2809.1|2809.1|2808.94|2808.94|0
1630493880000|2021-09-01 10:58:00|2808.94|2808.94|2808.58|2808.58|2808.94|2808.94|2808.58|2808.58|0
1630493890000|2021-09-01 10:58:10|2808.42|2808.42|2808.48|2808.48|2808.59|2808.59|2808.42|2808.42|0
1630493910000|2021-09-01 10:58:30|2808.53|2808.53|2808.69|2808.69|2808.69|2808.69|2808.53|2808.53|0
1630493920000|2021-09-01 10:58:40|2808.71|2808.71|2808.7|2808.7|2808.71|2808.71|2808.7|2808.7|0
1630493930000|2021-09-01 10:58:50|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|2808.75|0
1630493940000|2021-09-01 10:59:00|2808.69|2808.69|2808.7|2808.7|2808.7|2808.7|2808.63|2808.63|0
1630493970000|2021-09-01 10:59:30|2808.75|2808.75|2809.3|2809.3|2809.3|2809.3|2808.75|2808.75|0
1630493980000|2021-09-01 10:59:40|2809.35|2809.35|2809.84|2809.84|2809.84|2809.84|2809.35|2809.35|0
1630493990000|2021-09-01 10:59:50|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|2809.72|0
1630494000000|2021-09-01 11:00:00|2809.65|2809.65|2809.36|2809.36|2810.1|2810.1|2809.36|2809.36|0
1630494010000|2021-09-01 11:00:10|2809.19|2809.19|2809.08|2809.08|2809.19|2809.19|2809.08|2809.08|0
1630494020000|2021-09-01 11:00:20|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|2809.13|0
1630494040000|2021-09-01 11:00:40|2809.3|2809.3|2809.15|2809.15|2809.3|2809.3|2809.15|2809.15|0
1630494050000|2021-09-01 11:00:50|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|2809.04|0
1630494060000|2021-09-01 11:01:00|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|2809.08|0
1630494070000|2021-09-01 11:01:10|2809.3|2809.3|2809.36|2809.36|2809.36|2809.36|2809.3|2809.3|0
1630494080000|2021-09-01 11:01:20|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|2809.3|0
1630494100000|2021-09-01 11:01:40|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|2809.47|0
1630494110000|2021-09-01 11:01:50|2809.41|2809.41|2808.9|2808.9|2809.41|2809.41|2808.9|2808.9|0
1630494120000|2021-09-01 11:02:00|2808.87|2808.87|2807.7|2807.7|2808.87|2808.87|2807.7|2807.7|0
1630494130000|2021-09-01 11:02:10|2807.87|2807.87|2807.86|2807.86|2807.87|2807.87|2807.86|2807.86|0
1630494150000|2021-09-01 11:02:30|2807.91|2807.91|2807.97|2807.97|2808.02|2808.02|2807.91|2807.91|0
1630494160000|2021-09-01 11:02:40|2807.91|2807.91|2807.88|2807.88|2807.91|2807.91|2807.83|2807.83|0
1630494180000|2021-09-01 11:03:00|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|2808.05|0
1630494200000|2021-09-01 11:03:20|2808.11|2808.11|2808.39|2808.39|2808.39|2808.39|2808.11|2808.11|0
1630494210000|2021-09-01 11:03:30|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|2808.5|0
1630494220000|2021-09-01 11:03:40|2808.59|2808.59|2808.63|2808.63|2808.63|2808.63|2808.59|2808.59|0
1630494230000|2021-09-01 11:03:50|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|2808.46|0
1630494280000|2021-09-01 11:04:40|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|2808.57|0
1630494300000|2021-09-01 11:05:00|2808.25|2808.25|2808.23|2808.23|2808.25|2808.25|2808.19|2808.19|0
1630494310000|2021-09-01 11:05:10|2808.12|2808.12|2808.16|2808.16|2808.16|2808.16|2808.12|2808.12|0
1630494320000|2021-09-01 11:05:20|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|2808.11|0
1630494330000|2021-09-01 11:05:30|2808.1|2808.1|2808.47|2808.47|2808.47|2808.47|2808.1|2808.1|0
1630494340000|2021-09-01 11:05:40|2808.64|2808.64|2808.75|2808.75|2808.75|2808.75|2808.64|2808.64|0
1630494350000|2021-09-01 11:05:50|2808.91|2808.91|2809.22|2809.22|2809.22|2809.22|2808.91|2808.91|0
1630494380000|2021-09-01 11:06:20|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|2809.36|0
1630494410000|2021-09-01 11:06:50|2809.27|2809.27|2809.23|2809.23|2809.27|2809.27|2809.23|2809.23|0
1630494420000|2021-09-01 11:07:00|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|2809.35|0
1630494440000|2021-09-01 11:07:20|2809.29|2809.29|2809.35|2809.35|2809.35|2809.35|2809.29|2809.29|0
1630494450000|2021-09-01 11:07:30|2809.52|2809.52|2809.57|2809.57|2809.58|2809.58|2809.52|2809.52|0
1630494460000|2021-09-01 11:07:40|2809.66|2809.66|2809.72|2809.72|2809.72|2809.72|2809.66|2809.66|0
1630494480000|2021-09-01 11:08:00|2809.57|2809.57|2809.81|2809.81|2809.81|2809.81|2809.57|2809.57|0
1630494490000|2021-09-01 11:08:10|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|2809.8|0
1630494500000|2021-09-01 11:08:20|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|2809.63|0
1630494530000|2021-09-01 11:08:50|2809.52|2809.52|2809.45|2809.45|2809.52|2809.52|2809.45|2809.45|0
1630494540000|2021-09-01 11:09:00|2809.43|2809.43|2809.72|2809.72|2809.77|2809.77|2809.43|2809.43|0
1630494560000|2021-09-01 11:09:20|2809.6|2809.6|2809.49|2809.49|2809.6|2809.6|2809.49|2809.49|0
1630494610000|2021-09-01 11:10:10|2809.54|2809.54|2809.6|2809.6|2809.64|2809.64|2809.54|2809.54|0
1630494620000|2021-09-01 11:10:20|2809.55|2809.55|2809.6|2809.6|2809.6|2809.6|2809.55|2809.55|0
1630494630000|2021-09-01 11:10:30|2809.33|2809.33|2809.38|2809.38|2809.38|2809.38|2809.33|2809.33|0
1630494640000|2021-09-01 11:10:40|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|2809.34|0
1630494660000|2021-09-01 11:11:00|2809.29|2809.29|2809.6|2809.6|2809.6|2809.6|2809.29|2809.29|0
1630494680000|2021-09-01 11:11:20|2809.44|2809.44|2809.6|2809.6|2809.6|2809.6|2809.44|2809.44|0
1630494700000|2021-09-01 11:11:40|2810.04|2810.04|2810.23|2810.23|2810.23|2810.23|2810.04|2810.04|0
1630494710000|2021-09-01 11:11:50|2810.32|2810.32|2810.68|2810.68|2810.68|2810.68|2810.32|2810.32|0
1630494720000|2021-09-01 11:12:00|2810.73|2810.73|2811.1|2811.1|2811.35|2811.35|2810.73|2810.73|0
1630494730000|2021-09-01 11:12:10|2811.27|2811.27|2812.03|2812.03|2812.03|2812.03|2811.27|2811.27|0
1630494740000|2021-09-01 11:12:20|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|2811.7|0
1630494750000|2021-09-01 11:12:30|2811.86|2811.86|2811.92|2811.92|2811.92|2811.92|2811.86|2811.86|0
1630494760000|2021-09-01 11:12:40|2812.08|2812.08|2812.14|2812.14|2812.14|2812.14|2812.08|2812.08|0
1630494770000|2021-09-01 11:12:50|2812.28|2812.28|2812.5|2812.5|2812.66|2812.66|2812.28|2812.28|0
1630494810000|2021-09-01 11:13:30|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|0
1630494820000|2021-09-01 11:13:40|2812.75|2812.75|2812.86|2812.86|2812.86|2812.86|2812.75|2812.75|0
1630494830000|2021-09-01 11:13:50|2812.92|2812.92|2813.74|2813.74|2813.74|2813.74|2812.92|2812.92|0
1630494840000|2021-09-01 11:14:00|2813.62|2813.62|2813.4|2813.4|2813.62|2813.62|2813.4|2813.4|0
1630494860000|2021-09-01 11:14:20|2813.46|2813.46|2813.52|2813.52|2813.52|2813.52|2813.46|2813.46|0
1630494880000|2021-09-01 11:14:40|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|0
1630494890000|2021-09-01 11:14:50|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|2813.39|0
1630494900000|2021-09-01 11:15:00|2813.34|2813.34|2812.95|2812.95|2813.34|2813.34|2812.95|2812.95|0
1630494910000|2021-09-01 11:15:10|2812.89|2812.89|2812.79|2812.79|2812.89|2812.89|2812.79|2812.79|0
1630494920000|2021-09-01 11:15:20|2812.75|2812.75|2811.98|2811.98|2812.75|2812.75|2811.98|2811.98|0
1630494930000|2021-09-01 11:15:30|2811.92|2811.92|2811.98|2811.98|2811.98|2811.98|2811.92|2811.92|0
1630494940000|2021-09-01 11:15:40|2812.03|2812.03|2812.31|2812.31|2812.31|2812.31|2812.03|2812.03|0
1630494950000|2021-09-01 11:15:50|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|2812.36|0
1630494960000|2021-09-01 11:16:00|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|2812.42|0
1630494970000|2021-09-01 11:16:10|2812.59|2812.59|2812.64|2812.64|2812.64|2812.64|2812.59|2812.59|0
1630495030000|2021-09-01 11:17:10|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|2812.97|0
1630495040000|2021-09-01 11:17:20|2812.81|2812.81|2812.7|2812.7|2812.81|2812.81|2812.64|2812.64|0
1630495050000|2021-09-01 11:17:30|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1630495060000|2021-09-01 11:17:40|2812.66|2812.66|2812.61|2812.61|2812.66|2812.66|2812.61|2812.61|0
1630495070000|2021-09-01 11:17:50|2812.69|2812.69|2814.43|2814.43|2814.43|2814.43|2812.69|2812.69|0
1630495080000|2021-09-01 11:18:00|2814.45|2814.45|2814.41|2814.41|2814.47|2814.47|2814.41|2814.41|0
1630495100000|2021-09-01 11:18:20|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|2814.39|0
1630495110000|2021-09-01 11:18:30|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|2814.34|0
1630495120000|2021-09-01 11:18:40|2814.71|2814.71|2814.54|2814.54|2814.71|2814.71|2814.54|2814.54|0
1630495130000|2021-09-01 11:18:50|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|2814.49|0
1630495140000|2021-09-01 11:19:00|2814.51|2814.51|2814.54|2814.54|2814.54|2814.54|2814.46|2814.46|0
1630495150000|2021-09-01 11:19:10|2814.2|2814.2|2814.03|2814.03|2814.2|2814.2|2814.03|2814.03|0
1630495160000|2021-09-01 11:19:20|2813.92|2813.92|2813.87|2813.87|2813.92|2813.92|2813.87|2813.87|0
1630495180000|2021-09-01 11:19:40|2813.89|2813.89|2813.59|2813.59|2813.89|2813.89|2813.59|2813.59|0
1630495190000|2021-09-01 11:19:50|2813.7|2813.7|2813.99|2813.99|2813.99|2813.99|2813.7|2813.7|0
1630495230000|2021-09-01 11:20:30|2814.15|2814.15|2814.21|2814.21|2814.21|2814.21|2814.15|2814.15|0
1630495240000|2021-09-01 11:20:40|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|2814.23|0
1630495250000|2021-09-01 11:20:50|2814.28|2814.28|2813.47|2813.47|2814.39|2814.39|2813.47|2813.47|0
1630495260000|2021-09-01 11:21:00|2813.42|2813.42|2813.47|2813.47|2813.59|2813.59|2813.42|2813.42|0
1630495280000|2021-09-01 11:21:20|2813.13|2813.13|2812.96|2812.96|2813.13|2813.13|2812.96|2812.96|0
1630495290000|2021-09-01 11:21:30|2813.07|2813.07|2813.35|2813.35|2813.35|2813.35|2813.07|2813.07|0
1630495300000|2021-09-01 11:21:40|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|2813.58|0
1630495310000|2021-09-01 11:21:50|2813.79|2813.79|2813.88|2813.88|2813.88|2813.88|2813.79|2813.79|0
1630495330000|2021-09-01 11:22:10|2814.21|2814.21|2814.37|2814.37|2814.37|2814.37|2814.21|2814.21|0
1630495340000|2021-09-01 11:22:20|2814.53|2814.53|2814.58|2814.58|2814.58|2814.58|2814.53|2814.53|0
1630495370000|2021-09-01 11:22:50|2814.57|2814.57|2814.48|2814.48|2814.59|2814.59|2814.48|2814.48|0
1630495380000|2021-09-01 11:23:00|2814.31|2814.31|2814.29|2814.29|2814.31|2814.31|2814.29|2814.29|0
1630495430000|2021-09-01 11:23:50|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|0
1630495440000|2021-09-01 11:24:00|2814.4|2814.4|2814.78|2814.78|2814.78|2814.78|2814.4|2814.4|0
1630495450000|2021-09-01 11:24:10|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|2814.56|0
1630495460000|2021-09-01 11:24:20|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|2814.55|0
1630495480000|2021-09-01 11:24:40|2814.21|2814.21|2814.37|2814.37|2814.37|2814.37|2814.04|2814.04|0
1630495500000|2021-09-01 11:25:00|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|0
1630495510000|2021-09-01 11:25:10|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|2814.24|0
1630495520000|2021-09-01 11:25:20|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|2814.21|0
1630495540000|2021-09-01 11:25:40|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|2814.05|0
1630495550000|2021-09-01 11:25:50|2814.39|2814.39|2814.72|2814.72|2814.72|2814.72|2814.39|2814.39|0
1630495560000|2021-09-01 11:26:00|2814.84|2814.84|2814.62|2814.62|2814.84|2814.84|2814.62|2814.62|0
1630495590000|2021-09-01 11:26:30|2814.64|2814.64|2815.04|2815.04|2815.04|2815.04|2814.64|2814.64|0
1630495600000|2021-09-01 11:26:40|2815.2|2815.2|2815.17|2815.17|2815.2|2815.2|2815.17|2815.17|0
1630495610000|2021-09-01 11:26:50|2815.34|2815.34|2815.51|2815.51|2815.51|2815.51|2815.34|2815.34|0
1630495630000|2021-09-01 11:27:10|2815.69|2815.69|2815.74|2815.74|2815.74|2815.74|2815.69|2815.69|0
1630495640000|2021-09-01 11:27:20|2815.72|2815.72|2815.57|2815.57|2815.72|2815.72|2815.57|2815.57|0
1630495650000|2021-09-01 11:27:30|2815.63|2815.63|2815.52|2815.52|2815.63|2815.63|2815.52|2815.52|0
1630495660000|2021-09-01 11:27:40|2815.57|2815.57|2815.4|2815.4|2815.57|2815.57|2815.4|2815.4|0
1630495670000|2021-09-01 11:27:50|2815.24|2815.24|2814.96|2814.96|2815.24|2815.24|2814.96|2814.96|0
1630495680000|2021-09-01 11:28:00|2814.85|2814.85|2814.24|2814.24|2814.85|2814.85|2814.24|2814.24|0
1630495690000|2021-09-01 11:28:10|2814.18|2814.18|2814.24|2814.24|2814.41|2814.41|2814.18|2814.18|0
1630495700000|2021-09-01 11:28:20|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|2814.08|0
1630495720000|2021-09-01 11:28:40|2814.41|2814.41|2814.49|2814.49|2814.49|2814.49|2814.41|2814.41|0
1630495730000|2021-09-01 11:28:50|2814.41|2814.41|2814.46|2814.46|2814.52|2814.52|2814.41|2814.41|0
1630495740000|2021-09-01 11:29:00|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|2814.3|0
1630495750000|2021-09-01 11:29:10|2814.24|2814.24|2814.19|2814.19|2814.24|2814.24|2814.19|2814.19|0
1630495760000|2021-09-01 11:29:20|2814.24|2814.24|2814.58|2814.58|2814.58|2814.58|2814.24|2814.24|0
1630495770000|2021-09-01 11:29:30|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|0
1630495780000|2021-09-01 11:29:40|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|2815.37|0
1630495790000|2021-09-01 11:29:50|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|2815.41|0
1630495800000|2021-09-01 11:30:00|2815.35|2815.35|2814.92|2814.92|2815.35|2815.35|2814.92|2814.92|0
1630495810000|2021-09-01 11:30:10|2815.14|2815.14|2815.17|2815.17|2815.2|2815.2|2815.14|2815.14|0
1630495840000|2021-09-01 11:30:40|2815.12|2815.12|2815.6|2815.6|2815.6|2815.6|2815.12|2815.12|0
1630495850000|2021-09-01 11:30:50|2815.69|2815.69|2816.1|2816.1|2816.1|2816.1|2815.69|2815.69|0
1630495860000|2021-09-01 11:31:00|2816.16|2816.16|2816.12|2816.12|2816.16|2816.16|2816.12|2816.12|0
1630495870000|2021-09-01 11:31:10|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|2815.95|0
1630495880000|2021-09-01 11:31:20|2816.23|2816.23|2816.4|2816.4|2816.4|2816.4|2816.23|2816.23|0
1630495910000|2021-09-01 11:31:50|2816.42|2816.42|2816.42|2816.42|2816.43|2816.43|2816.42|2816.42|0
1630495930000|2021-09-01 11:32:10|2816.48|2816.48|2816.63|2816.63|2816.63|2816.63|2816.48|2816.48|0
1630495970000|2021-09-01 11:32:50|2816.51|2816.51|2816.55|2816.55|2816.55|2816.55|2816.49|2816.49|0
1630495980000|2021-09-01 11:33:00|2816.88|2816.88|2816.72|2816.72|2816.88|2816.88|2816.72|2816.72|0
1630495990000|2021-09-01 11:33:10|2816.55|2816.55|2816.57|2816.57|2816.57|2816.57|2816.55|2816.55|0
1630496010000|2021-09-01 11:33:30|2816.45|2816.45|2816.34|2816.34|2816.45|2816.45|2816.34|2816.34|0
1630496030000|2021-09-01 11:33:50|2816.28|2816.28|2816.06|2816.06|2816.28|2816.28|2816.06|2816.06|0
1630496040000|2021-09-01 11:34:00|2816|2816|2815.4|2815.4|2816|2816|2815.4|2815.4|0
1630496050000|2021-09-01 11:34:10|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|2815.56|0
1630496060000|2021-09-01 11:34:20|2815.48|2815.48|2815.37|2815.37|2815.48|2815.48|2815.37|2815.37|0
1630496070000|2021-09-01 11:34:30|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|2815.19|0
1630496090000|2021-09-01 11:34:50|2815.25|2815.25|2815.25|2815.25|2815.31|2815.31|2815.25|2815.25|0
1630496100000|2021-09-01 11:35:00|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1630496120000|2021-09-01 11:35:20|2815.48|2815.48|2815.38|2815.38|2815.53|2815.53|2815.38|2815.38|0
1630496130000|2021-09-01 11:35:30|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|2815.42|0
1630496150000|2021-09-01 11:35:50|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|2815.31|0
1630496160000|2021-09-01 11:36:00|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|2815.26|0
1630496170000|2021-09-01 11:36:10|2815.2|2815.2|2815.03|2815.03|2815.2|2815.2|2815.03|2815.03|0
1630496180000|2021-09-01 11:36:20|2815.14|2815.14|2815.19|2815.19|2815.2|2815.2|2815.14|2815.14|0
1630496220000|2021-09-01 11:37:00|2815.69|2815.69|2815.9|2815.9|2816.23|2816.23|2815.69|2815.69|0
1630496230000|2021-09-01 11:37:10|2816.23|2816.23|2815.92|2815.92|2816.23|2816.23|2815.76|2815.76|0
1630496240000|2021-09-01 11:37:20|2816.09|2816.09|2816.26|2816.26|2816.26|2816.26|2816.09|2816.09|0
1630496330000|2021-09-01 11:38:50|2815.92|2815.92|2815.52|2815.52|2815.92|2815.92|2815.52|2815.52|0
1630496360000|2021-09-01 11:39:20|2815.47|2815.47|2815.41|2815.41|2815.47|2815.47|2815.41|2815.41|0
1630496370000|2021-09-01 11:39:30|2815.55|2815.55|2816.11|2816.11|2816.17|2816.17|2815.55|2815.55|0
1630496380000|2021-09-01 11:39:40|2815.78|2815.78|2815.73|2815.73|2815.78|2815.78|2815.45|2815.45|0
1630496390000|2021-09-01 11:39:50|2815.56|2815.56|2814.88|2814.88|2815.56|2815.56|2814.88|2814.88|0
1630496400000|2021-09-01 11:40:00|2814.84|2814.84|2814.75|2814.75|2814.84|2814.84|2814.75|2814.75|0
1630496410000|2021-09-01 11:40:10|2814.59|2814.59|2814.48|2814.48|2814.59|2814.59|2814.48|2814.48|0
1630496420000|2021-09-01 11:40:20|2814.43|2814.43|2814.49|2814.49|2814.49|2814.49|2814.43|2814.43|0
1630496440000|2021-09-01 11:40:40|2814.45|2814.45|2814|2814|2814.45|2814.45|2813.95|2813.95|0
1630496450000|2021-09-01 11:40:50|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|2814.17|0
1630496460000|2021-09-01 11:41:00|2814.28|2814.28|2814.62|2814.62|2814.66|2814.66|2814.28|2814.28|0
1630496470000|2021-09-01 11:41:10|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|2814.28|0
1630496490000|2021-09-01 11:41:30|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|2814.27|0
1630496510000|2021-09-01 11:41:50|2814.33|2814.33|2814.35|2814.35|2814.35|2814.35|2814.33|2814.33|0
1630496520000|2021-09-01 11:42:00|2814.3|2814.3|2814.18|2814.18|2814.3|2814.3|2814.18|2814.18|0
1630496530000|2021-09-01 11:42:10|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1630496540000|2021-09-01 11:42:20|2814.24|2814.24|2814.18|2814.18|2814.24|2814.24|2814.18|2814.18|0
1630496550000|2021-09-01 11:42:30|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|2814.13|0
1630496580000|2021-09-01 11:43:00|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|2814.18|0
1630496590000|2021-09-01 11:43:10|2814.02|2814.02|2813.85|2813.85|2814.02|2814.02|2813.69|2813.69|0
1630496600000|2021-09-01 11:43:20|2813.69|2813.69|2813.85|2813.85|2813.85|2813.85|2813.69|2813.69|0
1630496620000|2021-09-01 11:43:40|2813.8|2813.8|2813.91|2813.91|2813.91|2813.91|2813.8|2813.8|0
1630496630000|2021-09-01 11:43:50|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|2814.07|0
1630496640000|2021-09-01 11:44:00|2814.19|2814.19|2814.59|2814.59|2814.92|2814.92|2814.19|2814.19|0
1630496650000|2021-09-01 11:44:10|2814.57|2814.57|2814.55|2814.55|2814.57|2814.57|2814.55|2814.55|0
1630496660000|2021-09-01 11:44:20|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|2814.52|0
1630496670000|2021-09-01 11:44:30|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|2814.48|0
1630496680000|2021-09-01 11:44:40|2814.54|2814.54|2815.14|2815.14|2815.37|2815.37|2814.54|2814.54|0
1630496690000|2021-09-01 11:44:50|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|2814.97|0
1630496700000|2021-09-01 11:45:00|2814.53|2814.53|2814.36|2814.36|2814.53|2814.53|2814.32|2814.32|0
1630496710000|2021-09-01 11:45:10|2814.3|2814.3|2814.24|2814.24|2814.3|2814.3|2814.24|2814.24|0
1630496720000|2021-09-01 11:45:20|2814.2|2814.2|2813.5|2813.5|2814.2|2814.2|2813.5|2813.5|0
1630496730000|2021-09-01 11:45:30|2813.61|2813.61|2813.39|2813.39|2813.61|2813.61|2813.39|2813.39|0
1630496740000|2021-09-01 11:45:40|2813.45|2813.45|2813.46|2813.46|2813.5|2813.5|2813.45|2813.45|0
1630496760000|2021-09-01 11:46:00|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|2813.25|0
1630496770000|2021-09-01 11:46:10|2813.3|2813.3|2813.34|2813.34|2813.34|2813.34|2813.3|2813.3|0
1630496780000|2021-09-01 11:46:20|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|2813.5|0
1630496790000|2021-09-01 11:46:30|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|2813.72|0
1630496830000|2021-09-01 11:47:10|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|2813.67|0
1630496850000|2021-09-01 11:47:30|2813.78|2813.78|2813.78|2813.78|2813.78|2813.78|2813.67|2813.67|0
1630496860000|2021-09-01 11:47:40|2813.84|2813.84|2813.9|2813.9|2813.9|2813.9|2813.84|2813.84|0
1630496870000|2021-09-01 11:47:50|2813.95|2813.95|2813.8|2813.8|2813.97|2813.97|2813.8|2813.8|0
1630496880000|2021-09-01 11:48:00|2813.86|2813.86|2813.75|2813.75|2813.86|2813.86|2813.75|2813.75|0
1630496890000|2021-09-01 11:48:10|2813.41|2813.41|2813.63|2813.63|2813.75|2813.75|2813.41|2813.41|0
1630496900000|2021-09-01 11:48:20|2813.47|2813.47|2813.24|2813.24|2813.47|2813.47|2813.14|2813.14|0
1630496910000|2021-09-01 11:48:30|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|2813.3|0
1630496930000|2021-09-01 11:48:50|2812.97|2812.97|2812.91|2812.91|2812.97|2812.97|2812.91|2812.91|0
1630496950000|2021-09-01 11:49:10|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|2813.41|0
1630496960000|2021-09-01 11:49:20|2813.35|2813.35|2813.2|2813.2|2813.35|2813.35|2813.2|2813.2|0
1630496970000|2021-09-01 11:49:30|2813.03|2813.03|2812.81|2812.81|2813.03|2813.03|2812.81|2812.81|0
1630496990000|2021-09-01 11:49:50|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|2812.92|0
1630497000000|2021-09-01 11:50:00|2812.98|2812.98|2812.59|2812.59|2812.98|2812.98|2812.59|2812.59|0
1630497010000|2021-09-01 11:50:10|2812.26|2812.26|2812.59|2812.59|2812.63|2812.63|2812.26|2812.26|0
1630497020000|2021-09-01 11:50:20|2812.55|2812.55|2812.15|2812.15|2812.55|2812.55|2812.15|2812.15|0
1630497030000|2021-09-01 11:50:30|2811.98|2811.98|2811.82|2811.82|2811.98|2811.98|2811.82|2811.82|0
1630497050000|2021-09-01 11:50:50|2811.65|2811.65|2811.1|2811.1|2811.65|2811.65|2811.1|2811.1|0
1630497060000|2021-09-01 11:51:00|2811.04|2811.04|2811.38|2811.38|2811.38|2811.38|2811.04|2811.04|0
1630497070000|2021-09-01 11:51:10|2811.21|2811.21|2811.32|2811.32|2811.49|2811.49|2811.16|2811.16|0
1630497080000|2021-09-01 11:51:20|2811.16|2811.16|2811.14|2811.14|2811.36|2811.36|2811.14|2811.14|0
1630497090000|2021-09-01 11:51:30|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|2811.31|0
1630497100000|2021-09-01 11:51:40|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|2811.32|0
1630497110000|2021-09-01 11:51:50|2811.43|2811.43|2812.04|2812.04|2812.04|2812.04|2811.37|2811.37|0
1630497120000|2021-09-01 11:52:00|2811.87|2811.87|2811.54|2811.54|2811.87|2811.87|2811.54|2811.54|0
1630497130000|2021-09-01 11:52:10|2811.48|2811.48|2811.44|2811.44|2811.48|2811.48|2811.44|2811.44|0
1630497140000|2021-09-01 11:52:20|2811.38|2811.38|2811.27|2811.27|2811.38|2811.38|2811.27|2811.27|0
1630497150000|2021-09-01 11:52:30|2811.31|2811.31|2811.37|2811.37|2811.37|2811.37|2811.31|2811.31|0
1630497160000|2021-09-01 11:52:40|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|2811.26|0
1630497180000|2021-09-01 11:53:00|2811.31|2811.31|2812.04|2812.04|2812.04|2812.04|2811.31|2811.31|0
1630497190000|2021-09-01 11:53:10|2812.21|2812.21|2812.38|2812.38|2812.38|2812.38|2812.21|2812.21|0
1630497200000|2021-09-01 11:53:20|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|2812.32|0
1630497210000|2021-09-01 11:53:30|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|2812.44|0
1630497220000|2021-09-01 11:53:40|2812.5|2812.5|2813.05|2813.05|2813.05|2813.05|2812.5|2812.5|0
1630497240000|2021-09-01 11:54:00|2813.09|2813.09|2813.68|2813.68|2813.68|2813.68|2813.09|2813.09|0
1630497250000|2021-09-01 11:54:10|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|2813.62|0
1630497260000|2021-09-01 11:54:20|2813.73|2813.73|2813.79|2813.79|2813.96|2813.96|2813.73|2813.73|0
1630497270000|2021-09-01 11:54:30|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|2813.68|0
1630497280000|2021-09-01 11:54:40|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|2813.56|0
1630497290000|2021-09-01 11:54:50|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|2813.45|0
1630497300000|2021-09-01 11:55:00|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|2813.42|0
1630497330000|2021-09-01 11:55:30|2813.47|2813.47|2813.26|2813.26|2813.47|2813.47|2813.14|2813.14|0
1630497350000|2021-09-01 11:55:50|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|2813.24|0
1630497360000|2021-09-01 11:56:00|2813.29|2813.29|2813.12|2813.12|2813.29|2813.29|2813.12|2813.12|0
1630497370000|2021-09-01 11:56:10|2812.96|2812.96|2813.01|2813.01|2813.01|2813.01|2812.96|2812.96|0
1630497380000|2021-09-01 11:56:20|2812.68|2812.68|2812.85|2812.85|2812.85|2812.85|2812.68|2812.68|0
1630497390000|2021-09-01 11:56:30|2812.68|2812.68|2812.56|2812.56|2812.68|2812.68|2812.56|2812.56|0
1630497400000|2021-09-01 11:56:40|2812.45|2812.45|2811.93|2811.93|2812.51|2812.51|2811.93|2811.93|0
1630497410000|2021-09-01 11:56:50|2811.82|2811.82|2811.37|2811.37|2811.82|2811.82|2811.37|2811.37|0
1630497420000|2021-09-01 11:57:00|2811.36|2811.36|2811.11|2811.11|2811.36|2811.36|2811.11|2811.11|0
1630497430000|2021-09-01 11:57:10|2811.15|2811.15|2811.01|2811.01|2811.15|2811.15|2811.01|2811.01|0
1630497440000|2021-09-01 11:57:20|2810.96|2810.96|2810.92|2810.92|2810.96|2810.96|2810.92|2810.92|0
1630497450000|2021-09-01 11:57:30|2810.86|2810.86|2811.14|2811.14|2811.14|2811.14|2810.86|2810.86|0
1630497480000|2021-09-01 11:58:00|2811.19|2811.19|2811.36|2811.36|2811.36|2811.36|2811.19|2811.19|0
1630497490000|2021-09-01 11:58:10|2811.19|2811.19|2811.08|2811.08|2811.19|2811.19|2811.08|2811.08|0
1630497500000|2021-09-01 11:58:20|2810.91|2810.91|2810.74|2810.74|2810.91|2810.91|2810.74|2810.74|0
1630497510000|2021-09-01 11:58:30|2810.58|2810.58|2810.27|2810.27|2810.58|2810.58|2810.27|2810.27|0
1630497520000|2021-09-01 11:58:40|2810.16|2810.16|2810.23|2810.23|2810.23|2810.23|2810.12|2810.12|0
1630497530000|2021-09-01 11:58:50|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|2810.24|0
1630497540000|2021-09-01 11:59:00|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|2810.08|0
1630497550000|2021-09-01 11:59:10|2809.91|2809.91|2809.95|2809.95|2809.95|2809.95|2809.79|2809.79|0
1630497560000|2021-09-01 11:59:20|2809.72|2809.72|2810.22|2810.22|2810.22|2810.22|2809.72|2809.72|0
1630497570000|2021-09-01 11:59:30|2810.7|2810.7|2810.77|2810.77|2810.77|2810.77|2810.65|2810.65|0
1630497590000|2021-09-01 11:59:50|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|2810.93|0
1630497600000|2021-09-01 12:00:00|2811.05|2811.05|2811.77|2811.77|2811.77|2811.77|2811.05|2811.05|0
1630497610000|2021-09-01 12:00:10|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|2811.81|0
1630497620000|2021-09-01 12:00:20|2811.9|2811.9|2812.23|2812.23|2812.23|2812.23|2811.9|2811.9|0
1630497630000|2021-09-01 12:00:30|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|2812.72|0
1630497640000|2021-09-01 12:00:40|2812.56|2812.56|2812.2|2812.2|2812.56|2812.56|2812.2|2812.2|0
1630497650000|2021-09-01 12:00:50|2812.26|2812.26|2811.55|2811.55|2812.43|2812.43|2811.55|2811.55|0
1630497660000|2021-09-01 12:01:00|2811.67|2811.67|2811.05|2811.05|2811.67|2811.67|2811.05|2811.05|0
1630497670000|2021-09-01 12:01:10|2811.55|2811.55|2811.61|2811.61|2811.61|2811.61|2811.55|2811.55|0
1630497680000|2021-09-01 12:01:20|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|2811.72|0
1630497690000|2021-09-01 12:01:30|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|2811.71|0
1630497700000|2021-09-01 12:01:40|2811.87|2811.87|2811.87|2811.87|2811.98|2811.98|2811.87|2811.87|0
1630497710000|2021-09-01 12:01:50|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|2812.04|0
1630497720000|2021-09-01 12:02:00|2812.2|2812.2|2812.5|2812.5|2812.5|2812.5|2812.2|2812.2|0
1630497730000|2021-09-01 12:02:10|2812.44|2812.44|2812.62|2812.62|2812.62|2812.62|2812.44|2812.44|0
1630497740000|2021-09-01 12:02:20|2812.56|2812.56|2812.56|2812.56|2812.56|2812.56|2812.56|2812.56|0
1630497750000|2021-09-01 12:02:30|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|2812.58|0
1630497760000|2021-09-01 12:02:40|2812.82|2812.82|2812.7|2812.7|2812.82|2812.82|2812.7|2812.7|0
1630497770000|2021-09-01 12:02:50|2812.64|2812.64|2811.94|2811.94|2812.64|2812.64|2811.94|2811.94|0
1630497780000|2021-09-01 12:03:00|2811.88|2811.88|2811.59|2811.59|2811.88|2811.88|2811.59|2811.59|0
1630497790000|2021-09-01 12:03:10|2811.63|2811.63|2811.45|2811.45|2811.63|2811.63|2811.45|2811.45|0
1630497800000|2021-09-01 12:03:20|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|2811.4|0
1630497820000|2021-09-01 12:03:40|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|2811.51|0
1630497830000|2021-09-01 12:03:50|2811.52|2811.52|2811.57|2811.57|2811.57|2811.57|2811.52|2811.52|0
1630497840000|2021-09-01 12:04:00|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|2811.52|0
1630497870000|2021-09-01 12:04:30|2811.68|2811.68|2811.96|2811.96|2812.07|2812.07|2811.68|2811.68|0
1630497880000|2021-09-01 12:04:40|2811.91|2811.91|2811.8|2811.8|2811.91|2811.91|2811.8|2811.8|0
1630497890000|2021-09-01 12:04:50|2812.13|2812.13|2811.97|2811.97|2812.13|2812.13|2811.97|2811.97|0
1630497900000|2021-09-01 12:05:00|2812.13|2812.13|2812.19|2812.19|2812.19|2812.19|2812.13|2812.13|0
1630497930000|2021-09-01 12:05:30|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|2812.3|0
1630497940000|2021-09-01 12:05:40|2812.24|2812.24|2812.19|2812.19|2812.3|2812.3|2812.19|2812.19|0
1630497970000|2021-09-01 12:06:10|2811.69|2811.69|2810.8|2810.8|2811.69|2811.69|2810.8|2810.8|0
1630497980000|2021-09-01 12:06:20|2810.78|2810.78|2810.94|2810.94|2810.94|2810.94|2810.78|2810.78|0
1630497990000|2021-09-01 12:06:30|2811|2811|2811.45|2811.45|2811.45|2811.45|2811|2811|0
1630498010000|2021-09-01 12:06:50|2811.62|2811.62|2811.56|2811.56|2811.62|2811.62|2811.56|2811.56|0
1630498020000|2021-09-01 12:07:00|2811.54|2811.54|2811.47|2811.47|2811.54|2811.54|2811.47|2811.47|0
1630498030000|2021-09-01 12:07:10|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|2811.43|0
1630498040000|2021-09-01 12:07:20|2811.09|2811.09|2810.87|2810.87|2811.09|2811.09|2810.87|2810.87|0
1630498050000|2021-09-01 12:07:30|2810.7|2810.7|2810.36|2810.36|2810.7|2810.7|2810.36|2810.36|0
1630498060000|2021-09-01 12:07:40|2810.28|2810.28|2810.24|2810.24|2810.28|2810.28|2810.18|2810.18|0
1630498070000|2021-09-01 12:07:50|2810.29|2810.29|2810.35|2810.35|2810.41|2810.41|2810.29|2810.29|0
1630498080000|2021-09-01 12:08:00|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|2810.41|0
1630498110000|2021-09-01 12:08:30|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|2810.46|0
1630498140000|2021-09-01 12:09:00|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|2810.63|0
1630498160000|2021-09-01 12:09:20|2810.8|2810.8|2810.74|2810.74|2810.8|2810.8|2810.74|2810.74|0
1630498170000|2021-09-01 12:09:30|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|2810.76|0
1630498180000|2021-09-01 12:09:40|2810.71|2810.71|2810.48|2810.48|2810.71|2810.71|2810.48|2810.48|0
1630498220000|2021-09-01 12:10:20|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|2810.45|0
1630498230000|2021-09-01 12:10:30|2810.34|2810.34|2810.17|2810.17|2810.34|2810.34|2810.17|2810.17|0
1630498250000|2021-09-01 12:10:50|2810.21|2810.21|2810.43|2810.43|2810.43|2810.43|2810.21|2810.21|0
1630498260000|2021-09-01 12:11:00|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|2810.1|0
1630498320000|2021-09-01 12:12:00|2809.6|2809.6|2809.39|2809.39|2809.6|2809.6|2809.39|2809.39|0
1630498350000|2021-09-01 12:12:30|2809.5|2809.5|2809.67|2809.67|2809.67|2809.67|2809.5|2809.5|0
1630498370000|2021-09-01 12:12:50|2809.84|2809.84|2810.01|2810.01|2810.01|2810.01|2809.84|2809.84|0
1630498410000|2021-09-01 12:13:30|2809.78|2809.78|2809.61|2809.61|2809.78|2809.78|2809.61|2809.61|0
1630498420000|2021-09-01 12:13:40|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|2809.56|0
1630498440000|2021-09-01 12:14:00|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|2809.5|0
1630498450000|2021-09-01 12:14:10|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|2809.45|0
1630498460000|2021-09-01 12:14:20|2809.39|2809.39|2809.46|2809.46|2809.46|2809.46|2809.39|2809.39|0
1630498470000|2021-09-01 12:14:30|2809.5|2809.5|2809.33|2809.33|2809.5|2809.5|2809.33|2809.33|0
1630498480000|2021-09-01 12:14:40|2809.39|2809.39|2809.94|2809.94|2809.94|2809.94|2809.39|2809.39|0
1630498490000|2021-09-01 12:14:50|2810.11|2810.11|2811.3|2811.3|2811.3|2811.3|2810.11|2810.11|0
1630498500000|2021-09-01 12:15:00|2811.21|2811.21|2807.54|2807.54|2811.21|2811.21|2806.62|2806.62|0
1630498510000|2021-09-01 12:15:10|2807.58|2807.58|2807.58|2807.58|2807.75|2807.75|2807.58|2807.58|0
1630498520000|2021-09-01 12:15:20|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|2807.7|0
1630498530000|2021-09-01 12:15:30|2807.75|2807.75|2807.87|2807.87|2807.87|2807.87|2807.64|2807.64|0
1630498540000|2021-09-01 12:15:40|2807.93|2807.93|2807.98|2807.98|2807.98|2807.98|2807.93|2807.93|0
1630498550000|2021-09-01 12:15:50|2808|2808|2808.08|2808.08|2808.32|2808.32|2807.95|2807.95|0
1630498560000|2021-09-01 12:16:00|2808.03|2808.03|2808.69|2808.69|2808.69|2808.69|2808.03|2808.03|0
1630498570000|2021-09-01 12:16:10|2808.74|2808.74|2809.01|2809.01|2809.01|2809.01|2808.74|2808.74|0
1630498580000|2021-09-01 12:16:20|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|2808.9|0
1630498590000|2021-09-01 12:16:30|2808.74|2808.74|2808.12|2808.12|2808.74|2808.74|2808.12|2808.12|0
1630498600000|2021-09-01 12:16:40|2808.08|2808.08|2808.04|2808.04|2808.08|2808.08|2808.04|2808.04|0
1630498610000|2021-09-01 12:16:50|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|2808.02|0
1630498620000|2021-09-01 12:17:00|2807.85|2807.85|2807.36|2807.36|2807.85|2807.85|2807.36|2807.36|0
1630498630000|2021-09-01 12:17:10|2807.52|2807.52|2807.58|2807.58|2807.58|2807.58|2807.52|2807.52|0
1630498640000|2021-09-01 12:17:20|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|2807.41|0
1630498650000|2021-09-01 12:17:30|2807.3|2807.3|2807.27|2807.27|2807.36|2807.36|2807.27|2807.27|0
1630498660000|2021-09-01 12:17:40|2807.22|2807.22|2807.27|2807.27|2807.27|2807.27|2807.22|2807.22|0
1630498670000|2021-09-01 12:17:50|2807.22|2807.22|2806.65|2806.65|2807.22|2807.22|2806.31|2806.31|0
1630498680000|2021-09-01 12:18:00|2806.59|2806.59|2806.61|2806.61|2806.76|2806.76|2806.53|2806.53|0
1630498690000|2021-09-01 12:18:10|2806.56|2806.56|2806.46|2806.46|2806.56|2806.56|2806.46|2806.46|0
1630498700000|2021-09-01 12:18:20|2806.57|2806.57|2805.93|2805.93|2806.57|2806.57|2805.93|2805.93|0
1630498710000|2021-09-01 12:18:30|2806.26|2806.26|2806.29|2806.29|2806.29|2806.29|2806.26|2806.26|0
1630498720000|2021-09-01 12:18:40|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|2806.18|0
1630498730000|2021-09-01 12:18:50|2806.16|2806.16|2805.67|2805.67|2806.16|2806.16|2805.67|2805.67|0
1630498740000|2021-09-01 12:19:00|2805.72|2805.72|2805.32|2805.32|2805.72|2805.72|2805.26|2805.26|0
1630498750000|2021-09-01 12:19:10|2805.48|2805.48|2805.33|2805.33|2805.48|2805.48|2805.33|2805.33|0
1630498760000|2021-09-01 12:19:20|2805.17|2805.17|2804.25|2804.25|2805.22|2805.22|2804.25|2804.25|0
1630498770000|2021-09-01 12:19:30|2804.13|2804.13|2803.87|2803.87|2804.21|2804.21|2803.87|2803.87|0
1630498780000|2021-09-01 12:19:40|2803.98|2803.98|2803.99|2803.99|2804.15|2804.15|2803.98|2803.98|0
1630498790000|2021-09-01 12:19:50|2804.03|2804.03|2804.15|2804.15|2804.15|2804.15|2804.03|2804.03|0
1630498800000|2021-09-01 12:20:00|2804.48|2804.48|2805.15|2805.15|2805.15|2805.15|2804.26|2804.26|0
1630498810000|2021-09-01 12:20:10|2805.26|2805.26|2806.29|2806.29|2806.29|2806.29|2805.26|2805.26|0
1630498820000|2021-09-01 12:20:20|2806.45|2806.45|2806.5|2806.5|2806.5|2806.5|2806.45|2806.45|0
1630498830000|2021-09-01 12:20:30|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|2806.44|0
1630498840000|2021-09-01 12:20:40|2806.61|2806.61|2806.5|2806.5|2806.61|2806.61|2806.5|2806.5|0
1630498860000|2021-09-01 12:21:00|2806.44|2806.44|2805.54|2805.54|2806.55|2806.55|2805.54|2805.54|0
1630498880000|2021-09-01 12:21:20|2805.7|2805.7|2804.94|2804.94|2805.7|2805.7|2804.94|2804.94|0
1630498890000|2021-09-01 12:21:30|2804.89|2804.89|2804.64|2804.64|2804.89|2804.89|2804.64|2804.64|0
1630498900000|2021-09-01 12:21:40|2804.62|2804.62|2804.56|2804.56|2804.62|2804.62|2804.56|2804.56|0
1630498910000|2021-09-01 12:21:50|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|2803.9|0
1630498920000|2021-09-01 12:22:00|2803.95|2803.95|2804.47|2804.47|2804.47|2804.47|2803.95|2803.95|0
1630498930000|2021-09-01 12:22:10|2804.64|2804.64|2804.72|2804.72|2804.72|2804.72|2804.64|2804.64|0
1630498940000|2021-09-01 12:22:20|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|2804.89|0
1630498950000|2021-09-01 12:22:30|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|2804.45|0
1630498960000|2021-09-01 12:22:40|2804.17|2804.17|2804.15|2804.15|2804.37|2804.37|2804.15|2804.15|0
1630498970000|2021-09-01 12:22:50|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|2804.09|0
1630498980000|2021-09-01 12:23:00|2804.01|2804.01|2803.91|2803.91|2804.01|2804.01|2803.91|2803.91|0
1630499000000|2021-09-01 12:23:20|2803.62|2803.62|2804.17|2804.17|2804.17|2804.17|2803.62|2803.62|0
1630499010000|2021-09-01 12:23:30|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|2804.5|0
1630499030000|2021-09-01 12:23:50|2804.78|2804.78|2805.11|2805.11|2805.11|2805.11|2804.78|2804.78|0
1630499040000|2021-09-01 12:24:00|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|2805.06|0
1630499050000|2021-09-01 12:24:10|2805.17|2805.17|2805.22|2805.22|2805.22|2805.22|2805.17|2805.17|0
1630499070000|2021-09-01 12:24:30|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|2805.26|0
1630499080000|2021-09-01 12:24:40|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|2805.05|0
1630499110000|2021-09-01 12:25:10|2805|2805|2804.83|2804.83|2805|2805|2804.83|2804.83|0
1630499120000|2021-09-01 12:25:20|2804.89|2804.89|2805.35|2805.35|2805.35|2805.35|2804.89|2804.89|0
1630499150000|2021-09-01 12:25:50|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|2804.92|0
1630499160000|2021-09-01 12:26:00|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|2805.08|0
1630499170000|2021-09-01 12:26:10|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|2805.14|0
1630499190000|2021-09-01 12:26:30|2804.98|2804.98|2804.2|2804.2|2804.98|2804.98|2804.2|2804.2|0
1630499200000|2021-09-01 12:26:40|2804.03|2804.03|2804.03|2804.03|2804.2|2804.2|2804.03|2804.03|0
1630499210000|2021-09-01 12:26:50|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|2803.98|0
1630499260000|2021-09-01 12:27:40|2804.31|2804.31|2803.36|2803.36|2804.47|2804.47|2803.19|2803.19|0
1630499270000|2021-09-01 12:27:50|2803.28|2803.28|2803.11|2803.11|2803.28|2803.28|2803.05|2803.05|0
1630499280000|2021-09-01 12:28:00|2803.06|2803.06|2802.89|2802.89|2803.06|2803.06|2802.89|2802.89|0
1630499290000|2021-09-01 12:28:10|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|2802.86|0
1630499300000|2021-09-01 12:28:20|2802.75|2802.75|2802.59|2802.59|2802.75|2802.75|2802.59|2802.59|0
1630499320000|2021-09-01 12:28:40|2802.67|2802.67|2802.84|2802.84|2802.84|2802.84|2802.67|2802.67|0
1630499330000|2021-09-01 12:28:50|2803.01|2803.01|2802.84|2802.84|2803.01|2803.01|2802.84|2802.84|0
1630499340000|2021-09-01 12:29:00|2802.67|2802.67|2801.57|2801.57|2802.67|2802.67|2801.57|2801.57|0
1630499350000|2021-09-01 12:29:10|2802.02|2802.02|2802.06|2802.06|2802.06|2802.06|2802.02|2802.02|0
1630499360000|2021-09-01 12:29:20|2802.01|2802.01|2801.62|2801.62|2802.01|2802.01|2801.62|2801.62|0
1630499370000|2021-09-01 12:29:30|2801.67|2801.67|2801.45|2801.45|2801.67|2801.67|2801.45|2801.45|0
1630499380000|2021-09-01 12:29:40|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|2801.41|0
1630499390000|2021-09-01 12:29:50|2801.39|2801.39|2801.56|2801.56|2801.56|2801.56|2801.39|2801.39|0
1630499400000|2021-09-01 12:30:00|2801.72|2801.72|2802.34|2802.34|2802.34|2802.34|2801.72|2801.72|0
1630499410000|2021-09-01 12:30:10|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|2802.39|0
1630499420000|2021-09-01 12:30:20|2802.45|2802.45|2802.4|2802.4|2802.45|2802.45|2802.4|2802.4|0
1630499430000|2021-09-01 12:30:30|2802.23|2802.23|2802.19|2802.19|2802.23|2802.23|2802.02|2802.02|0
1630499440000|2021-09-01 12:30:40|2802.07|2802.07|2802.02|2802.02|2802.07|2802.07|2802.02|2802.02|0
1630499450000|2021-09-01 12:30:50|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|2801.79|0
1630499460000|2021-09-01 12:31:00|2801.62|2801.62|2800.71|2800.71|2801.62|2801.62|2800.71|2800.71|0
1630499470000|2021-09-01 12:31:10|2800.68|2800.68|2800.47|2800.47|2800.69|2800.69|2800.47|2800.47|0
1630499480000|2021-09-01 12:31:20|2800.53|2800.53|2800.64|2800.64|2800.64|2800.64|2800.47|2800.47|0
1630499500000|2021-09-01 12:31:40|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|2800.69|0
1630499510000|2021-09-01 12:31:50|2800.64|2800.64|2799.63|2799.63|2800.64|2800.64|2799.54|2799.54|0
1630499520000|2021-09-01 12:32:00|2799.54|2799.54|2800.04|2800.04|2800.04|2800.04|2799.54|2799.54|0
1630499530000|2021-09-01 12:32:10|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|2799.87|0
1630499540000|2021-09-01 12:32:20|2799.98|2799.98|2799.64|2799.64|2799.98|2799.98|2799.64|2799.64|0
1630499550000|2021-09-01 12:32:30|2799.59|2799.59|2799.65|2799.65|2799.65|2799.65|2799.48|2799.48|0
1630499560000|2021-09-01 12:32:40|2799.48|2799.48|2799.83|2799.83|2799.83|2799.83|2799.44|2799.44|0
1630499580000|2021-09-01 12:33:00|2799.99|2799.99|2800.04|2800.04|2800.26|2800.26|2799.99|2799.99|0
1630499600000|2021-09-01 12:33:20|2800.08|2800.08|2800.25|2800.25|2800.41|2800.41|2800.08|2800.08|0
1630499610000|2021-09-01 12:33:30|2800.54|2800.54|2800.37|2800.37|2800.54|2800.54|2800.37|2800.37|0
1630499620000|2021-09-01 12:33:40|2800.54|2800.54|2800.59|2800.59|2800.59|2800.59|2800.54|2800.54|0
1630499630000|2021-09-01 12:33:50|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|2800.55|0
1630499640000|2021-09-01 12:34:00|2800.5|2800.5|2800.33|2800.33|2800.5|2800.5|2800.33|2800.33|0
1630499650000|2021-09-01 12:34:10|2799.71|2799.71|2798.98|2798.98|2799.71|2799.71|2798.93|2798.93|0
1630499660000|2021-09-01 12:34:20|2798.94|2798.94|2798.69|2798.69|2798.94|2798.94|2798.69|2798.69|0
1630499670000|2021-09-01 12:34:30|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|2798.97|0
1630499680000|2021-09-01 12:34:40|2799.3|2799.3|2799.14|2799.14|2799.3|2799.3|2799.14|2799.14|0
1630499690000|2021-09-01 12:34:50|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|2799.18|0
1630499710000|2021-09-01 12:35:10|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|2799.24|0
1630499720000|2021-09-01 12:35:20|2799.18|2799.18|2798.57|2798.57|2799.18|2799.18|2798.57|2798.57|0
1630499730000|2021-09-01 12:35:30|2798.46|2798.46|2798.4|2798.4|2798.46|2798.46|2798.4|2798.4|0
1630499750000|2021-09-01 12:35:50|2798.24|2798.24|2798.39|2798.39|2798.39|2798.39|2798.17|2798.17|0
1630499760000|2021-09-01 12:36:00|2798.33|2798.33|2798.28|2798.28|2798.33|2798.33|2798.28|2798.28|0
1630499770000|2021-09-01 12:36:10|2798.44|2798.44|2798.5|2798.5|2798.5|2798.5|2798.44|2798.44|0
1630499780000|2021-09-01 12:36:20|2798.67|2798.67|2798.67|2798.67|2798.83|2798.83|2798.67|2798.67|0
1630499790000|2021-09-01 12:36:30|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|2798.72|0
1630499800000|2021-09-01 12:36:40|2798.67|2798.67|2798.5|2798.5|2798.67|2798.67|2798.5|2798.5|0
1630499810000|2021-09-01 12:36:50|2798.46|2798.46|2798.13|2798.13|2798.46|2798.46|2798.13|2798.13|0
1630499820000|2021-09-01 12:37:00|2797.96|2797.96|2797.78|2797.78|2798.29|2798.29|2797.78|2797.78|0
1630499830000|2021-09-01 12:37:10|2797.82|2797.82|2797.93|2797.93|2797.93|2797.93|2797.82|2797.82|0
1630499840000|2021-09-01 12:37:20|2798.26|2798.26|2798.24|2798.24|2798.35|2798.35|2798.24|2798.24|0
1630499850000|2021-09-01 12:37:30|2798.29|2798.29|2798.53|2798.53|2798.61|2798.61|2798.29|2798.29|0
1630499860000|2021-09-01 12:37:40|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|2798.36|0
1630499870000|2021-09-01 12:37:50|2798.47|2798.47|2798.86|2798.86|2798.86|2798.86|2798.47|2798.47|0
1630499880000|2021-09-01 12:38:00|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|2798.92|0
1630499900000|2021-09-01 12:38:20|2798.81|2798.81|2799.47|2799.47|2799.47|2799.47|2798.81|2798.81|0
1630499910000|2021-09-01 12:38:30|2799.81|2799.81|2799.64|2799.64|2799.81|2799.81|2799.64|2799.64|0
1630499920000|2021-09-01 12:38:40|2799.58|2799.58|2798.93|2798.93|2799.64|2799.64|2798.93|2798.93|0
1630499930000|2021-09-01 12:38:50|2798.99|2798.99|2798.87|2798.87|2798.99|2798.99|2798.85|2798.85|0
1630499940000|2021-09-01 12:39:00|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|2798.82|0
1630499950000|2021-09-01 12:39:10|2798.65|2798.65|2798.18|2798.18|2798.82|2798.82|2798.18|2798.18|0
1630499960000|2021-09-01 12:39:20|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|2798.16|0
1630499970000|2021-09-01 12:39:30|2798.05|2798.05|2798.05|2798.05|2798.1|2798.1|2798.05|2798.05|0
1630499990000|2021-09-01 12:39:50|2798.25|2798.25|2798.45|2798.45|2798.45|2798.45|2798.25|2798.25|0
1630500000000|2021-09-01 12:40:00|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|2798.42|0
1630500010000|2021-09-01 12:40:10|2798.48|2798.48|2798.15|2798.15|2798.48|2798.48|2798.15|2798.15|0
1630500020000|2021-09-01 12:40:20|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|2798.1|0
1630500030000|2021-09-01 12:40:30|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|2797.94|0
1630500040000|2021-09-01 12:40:40|2798.27|2798.27|2798.63|2798.63|2798.74|2798.74|2798.27|2798.27|0
1630500050000|2021-09-01 12:40:50|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|2798.79|0
1630500060000|2021-09-01 12:41:00|2798.74|2798.74|2798.83|2798.83|2798.83|2798.83|2798.74|2798.74|0
1630500080000|2021-09-01 12:41:20|2798.79|2798.79|2798.37|2798.37|2798.79|2798.79|2798.37|2798.37|0
1630500090000|2021-09-01 12:41:30|2798.21|2798.21|2797.98|2797.98|2798.21|2798.21|2797.98|2797.98|0
1630500100000|2021-09-01 12:41:40|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|2797.65|0
1630500110000|2021-09-01 12:41:50|2797.77|2797.77|2797.83|2797.83|2797.83|2797.83|2797.77|2797.77|0
1630500140000|2021-09-01 12:42:20|2797.66|2797.66|2797.29|2797.29|2797.66|2797.66|2797.29|2797.29|0
1630500150000|2021-09-01 12:42:30|2797.11|2797.11|2796.91|2796.91|2797.11|2797.11|2796.75|2796.75|0
1630500160000|2021-09-01 12:42:40|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|2796.75|0
1630500170000|2021-09-01 12:42:50|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|2796.74|0
1630500180000|2021-09-01 12:43:00|2796.79|2796.79|2797.3|2797.3|2797.3|2797.3|2796.79|2796.79|0
1630500190000|2021-09-01 12:43:10|2797.33|2797.33|2797.88|2797.88|2797.88|2797.88|2797.33|2797.33|0
1630500210000|2021-09-01 12:43:30|2797.83|2797.83|2797.66|2797.66|2797.83|2797.83|2797.66|2797.66|0
1630500230000|2021-09-01 12:43:50|2797.71|2797.71|2797.88|2797.88|2798.05|2798.05|2797.71|2797.71|0
1630500240000|2021-09-01 12:44:00|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|2797.89|0
1630500250000|2021-09-01 12:44:10|2797.95|2797.95|2798.26|2798.26|2798.26|2798.26|2797.95|2797.95|0
1630500260000|2021-09-01 12:44:20|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|2798.15|0
1630500270000|2021-09-01 12:44:30|2797.99|2797.99|2797.88|2797.88|2797.99|2797.99|2797.88|2797.88|0
1630500290000|2021-09-01 12:44:50|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|2798.04|0
1630500300000|2021-09-01 12:45:00|2797.88|2797.88|2796.97|2796.97|2797.88|2797.88|2796.97|2796.97|0
1630500320000|2021-09-01 12:45:20|2796.91|2796.91|2796.52|2796.52|2796.91|2796.91|2796.52|2796.52|0
1630500330000|2021-09-01 12:45:30|2796.48|2796.48|2796.37|2796.37|2796.48|2796.48|2796.37|2796.37|0
1630500340000|2021-09-01 12:45:40|2796.33|2796.33|2795.43|2795.43|2796.33|2796.33|2795.43|2795.43|0
1630500350000|2021-09-01 12:45:50|2795.34|2795.34|2795.26|2795.26|2795.34|2795.34|2795.26|2795.26|0
1630500360000|2021-09-01 12:46:00|2795.15|2795.15|2795.44|2795.44|2795.47|2795.47|2795.15|2795.15|0
1630500370000|2021-09-01 12:46:10|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|2795.61|0
1630500380000|2021-09-01 12:46:20|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|2795.78|0
1630500390000|2021-09-01 12:46:30|2795.94|2795.94|2795.83|2795.83|2795.94|2795.94|2795.83|2795.83|0
1630500400000|2021-09-01 12:46:40|2795.81|2795.81|2795.7|2795.7|2795.81|2795.81|2795.64|2795.64|0
1630500410000|2021-09-01 12:46:50|2795.75|2795.75|2795.26|2795.26|2795.75|2795.75|2795.26|2795.26|0
1630500430000|2021-09-01 12:47:10|2795.03|2795.03|2793.71|2793.71|2795.03|2795.03|2793.71|2793.71|0
1630500440000|2021-09-01 12:47:20|2793.77|2793.77|2793.81|2793.81|2793.81|2793.81|2793.77|2793.77|0
1630500450000|2021-09-01 12:47:30|2793.85|2793.85|2793.81|2793.81|2794.47|2794.47|2793.81|2793.81|0
1630500460000|2021-09-01 12:47:40|2794.3|2794.3|2793.18|2793.18|2794.3|2794.3|2793.18|2793.18|0
1630500470000|2021-09-01 12:47:50|2793.52|2793.52|2793.56|2793.56|2793.56|2793.56|2793.52|2793.52|0
1630500480000|2021-09-01 12:48:00|2793.61|2793.61|2793.67|2793.67|2793.67|2793.67|2793.56|2793.56|0
1630500490000|2021-09-01 12:48:10|2794|2794|2793.83|2793.83|2794|2794|2793.83|2793.83|0
1630500500000|2021-09-01 12:48:20|2793.92|2793.92|2794.14|2794.14|2794.14|2794.14|2793.92|2793.92|0
1630500510000|2021-09-01 12:48:30|2793.97|2793.97|2793.52|2793.52|2793.97|2793.97|2793.52|2793.52|0
1630500520000|2021-09-01 12:48:40|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|2793.56|0
1630500540000|2021-09-01 12:49:00|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|2793.89|0
1630500550000|2021-09-01 12:49:10|2793.9|2793.9|2794.01|2794.01|2794.01|2794.01|2793.9|2793.9|0
1630500560000|2021-09-01 12:49:20|2794.02|2794.02|2794.21|2794.21|2794.21|2794.21|2793.96|2793.96|0
1630500570000|2021-09-01 12:49:30|2794.17|2794.17|2794.11|2794.11|2794.17|2794.17|2794.11|2794.11|0
1630500580000|2021-09-01 12:49:40|2794.06|2794.06|2794|2794|2794.06|2794.06|2794|2794|0
1630500590000|2021-09-01 12:49:50|2793.5|2793.5|2793.77|2793.77|2793.77|2793.77|2793.28|2793.28|0
1630500600000|2021-09-01 12:50:00|2793.83|2793.83|2793.75|2793.75|2793.96|2793.96|2793.62|2793.62|0
1630500630000|2021-09-01 12:50:30|2793.81|2793.81|2794.03|2794.03|2794.15|2794.15|2793.81|2793.81|0
1630500640000|2021-09-01 12:50:40|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|0
1630500650000|2021-09-01 12:50:50|2794.06|2794.06|2794.09|2794.09|2794.09|2794.09|2794.06|2794.06|0
1630500660000|2021-09-01 12:51:00|2794.2|2794.2|2794.33|2794.33|2794.34|2794.34|2794.2|2794.2|0
1630500670000|2021-09-01 12:51:10|2794.28|2794.28|2794.11|2794.11|2794.28|2794.28|2794.11|2794.11|0
1630500680000|2021-09-01 12:51:20|2794.07|2794.07|2794.06|2794.06|2794.07|2794.07|2793.74|2793.74|0
1630500690000|2021-09-01 12:51:30|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|2794.05|0
1630500700000|2021-09-01 12:51:40|2793.99|2793.99|2793.82|2793.82|2793.99|2793.99|2793.82|2793.82|0
1630500710000|2021-09-01 12:51:50|2794.07|2794.07|2794.11|2794.11|2794.11|2794.11|2794.07|2794.07|0
1630500720000|2021-09-01 12:52:00|2794.07|2794.07|2794.12|2794.12|2794.12|2794.12|2794.07|2794.07|0
1630500730000|2021-09-01 12:52:10|2794.18|2794.18|2794.24|2794.24|2794.35|2794.35|2794.18|2794.18|0
1630500750000|2021-09-01 12:52:30|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|2794.28|0
1630500760000|2021-09-01 12:52:40|2794.44|2794.44|2794.43|2794.43|2794.44|2794.44|2794.28|2794.28|0
1630500770000|2021-09-01 12:52:50|2794.6|2794.6|2794.91|2794.91|2794.91|2794.91|2794.6|2794.6|0
1630500790000|2021-09-01 12:53:10|2794.86|2794.86|2794.77|2794.77|2794.94|2794.94|2794.77|2794.77|0
1630500800000|2021-09-01 12:53:20|2795.18|2795.18|2795.57|2795.57|2795.57|2795.57|2795.18|2795.18|0
1630500810000|2021-09-01 12:53:30|2795.85|2795.85|2796.13|2796.13|2796.13|2796.13|2795.85|2795.85|0
1630500820000|2021-09-01 12:53:40|2796.25|2796.25|2796.19|2796.19|2796.25|2796.25|2796.19|2796.19|0
1630500830000|2021-09-01 12:53:50|2796.25|2796.25|2795.59|2795.59|2796.25|2796.25|2795.59|2795.59|0
1630500840000|2021-09-01 12:54:00|2795.76|2795.76|2795.48|2795.48|2795.76|2795.76|2795.48|2795.48|0
1630500860000|2021-09-01 12:54:20|2795.59|2795.59|2795.76|2795.76|2795.76|2795.76|2795.59|2795.59|0
1630500880000|2021-09-01 12:54:40|2795.82|2795.82|2796.29|2796.29|2796.29|2796.29|2795.82|2795.82|0
1630500890000|2021-09-01 12:54:50|2796.18|2796.18|2796.05|2796.05|2796.18|2796.18|2795.96|2795.96|0
1630500900000|2021-09-01 12:55:00|2795.89|2795.89|2795.16|2795.16|2795.89|2795.89|2794.81|2794.81|0
1630500910000|2021-09-01 12:55:10|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|2795.15|0
1630500920000|2021-09-01 12:55:20|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|2795.07|0
1630500930000|2021-09-01 12:55:30|2795.41|2795.41|2795.57|2795.57|2795.57|2795.57|2795.41|2795.41|0
1630500940000|2021-09-01 12:55:40|2795.51|2795.51|2795.4|2795.4|2795.51|2795.51|2795.4|2795.4|0
1630500950000|2021-09-01 12:55:50|2795.46|2795.46|2795.57|2795.57|2795.57|2795.57|2795.46|2795.46|0
1630500960000|2021-09-01 12:56:00|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|2795.63|0
1630500970000|2021-09-01 12:56:10|2795.71|2795.71|2795.75|2795.75|2795.75|2795.75|2795.71|2795.71|0
1630500980000|2021-09-01 12:56:20|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|2795.81|0
1630501000000|2021-09-01 12:56:40|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|2795.86|0
1630501010000|2021-09-01 12:56:50|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|2795.91|0
1630501020000|2021-09-01 12:57:00|2796.08|2796.08|2796.27|2796.27|2796.44|2796.44|2796.08|2796.08|0
1630501030000|2021-09-01 12:57:10|2796.61|2796.61|2796.44|2796.44|2796.61|2796.61|2796.44|2796.44|0
1630501040000|2021-09-01 12:57:20|2796.61|2796.61|2796.44|2796.44|2796.61|2796.61|2796.44|2796.44|0
1630501050000|2021-09-01 12:57:30|2796.5|2796.5|2795.83|2795.83|2796.55|2796.55|2795.83|2795.83|0
1630501060000|2021-09-01 12:57:40|2795.87|2795.87|2794.77|2794.77|2795.9|2795.9|2794.77|2794.77|0
1630501070000|2021-09-01 12:57:50|2794.81|2794.81|2794.69|2794.69|2794.85|2794.85|2794.69|2794.69|0
1630501080000|2021-09-01 12:58:00|2794.81|2794.81|2794.87|2794.87|2794.87|2794.87|2794.81|2794.81|0
1630501120000|2021-09-01 12:58:40|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|2794.81|0
1630501130000|2021-09-01 12:58:50|2794.76|2794.76|2794.87|2794.87|2794.93|2794.93|2794.76|2794.76|0
1630501140000|2021-09-01 12:59:00|2794.82|2794.82|2794.71|2794.71|2794.82|2794.82|2794.71|2794.71|0
1630501150000|2021-09-01 12:59:10|2793.86|2793.86|2793.65|2793.65|2793.86|2793.86|2793.65|2793.65|0
1630501160000|2021-09-01 12:59:20|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|2793.32|0
1630501170000|2021-09-01 12:59:30|2793.28|2793.28|2792.93|2792.93|2793.28|2793.28|2792.93|2792.93|0
1630501180000|2021-09-01 12:59:40|2792.33|2792.33|2792.17|2792.17|2792.33|2792.33|2792.11|2792.11|0
1630501190000|2021-09-01 12:59:50|2792.06|2792.06|2792.11|2792.11|2792.11|2792.11|2792.06|2792.06|0
1630501200000|2021-09-01 13:00:00|2792.17|2792.17|2792.16|2792.16|2792.17|2792.17|2792|2792|0
1630501210000|2021-09-01 13:00:10|2792.05|2792.05|2791.92|2791.92|2792.05|2792.05|2791.8|2791.8|0
1630501220000|2021-09-01 13:00:20|2791.75|2791.75|2791.89|2791.89|2791.92|2791.92|2791.75|2791.75|0
1630501230000|2021-09-01 13:00:30|2792.06|2792.06|2792.09|2792.09|2792.28|2792.28|2792.03|2792.03|0
1630501240000|2021-09-01 13:00:40|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|2792.03|0
1630501250000|2021-09-01 13:00:50|2792.53|2792.53|2792.48|2792.48|2792.53|2792.53|2792.36|2792.36|0
1630501260000|2021-09-01 13:01:00|2792.65|2792.65|2792.3|2792.3|2792.65|2792.65|2792.3|2792.3|0
1630501270000|2021-09-01 13:01:10|2792.47|2792.47|2792.8|2792.8|2792.8|2792.8|2792.47|2792.47|0
1630501280000|2021-09-01 13:01:20|2792.75|2792.75|2792.36|2792.36|2792.75|2792.75|2792.36|2792.36|0
1630501290000|2021-09-01 13:01:30|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|2792.41|0
1630501300000|2021-09-01 13:01:40|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|2792.37|0
1630501310000|2021-09-01 13:01:50|2792.54|2792.54|2792.35|2792.35|2792.54|2792.54|2792.35|2792.35|0
1630501320000|2021-09-01 13:02:00|2792.41|2792.41|2792.46|2792.46|2792.46|2792.46|2792.41|2792.41|0
1630501340000|2021-09-01 13:02:20|2792.48|2792.48|2792.93|2792.93|2792.93|2792.93|2792.48|2792.48|0
1630501350000|2021-09-01 13:02:30|2792.89|2792.89|2792.71|2792.71|2792.93|2792.93|2792.71|2792.71|0
1630501360000|2021-09-01 13:02:40|2792.46|2792.46|2792.24|2792.24|2792.46|2792.46|2792.18|2792.18|0
1630501370000|2021-09-01 13:02:50|2792.29|2792.29|2792.25|2792.25|2792.29|2792.29|2792.25|2792.25|0
1630501380000|2021-09-01 13:03:00|2791.53|2791.53|2790.73|2790.73|2791.53|2791.53|2790.67|2790.67|0
1630501390000|2021-09-01 13:03:10|2790.39|2790.39|2790.56|2790.56|2790.73|2790.73|2790.39|2790.39|0
1630501400000|2021-09-01 13:03:20|2790.5|2790.5|2790.02|2790.02|2790.5|2790.5|2790.02|2790.02|0
1630501410000|2021-09-01 13:03:30|2790.19|2790.19|2790.59|2790.59|2790.59|2790.59|2790.19|2790.19|0
1630501420000|2021-09-01 13:03:40|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1630501440000|2021-09-01 13:04:00|2790.19|2790.19|2789.86|2789.86|2790.19|2790.19|2789.86|2789.86|0
1630501450000|2021-09-01 13:04:10|2789.82|2789.82|2789.88|2789.88|2789.94|2789.94|2789.71|2789.71|0
1630501460000|2021-09-01 13:04:20|2790.05|2790.05|2790.1|2790.1|2790.1|2790.1|2790.05|2790.05|0
1630501470000|2021-09-01 13:04:30|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1630501480000|2021-09-01 13:04:40|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|0
1630501490000|2021-09-01 13:04:50|2790.04|2790.04|2790.68|2790.68|2790.68|2790.68|2790.04|2790.04|0
1630501500000|2021-09-01 13:05:00|2790.74|2790.74|2791.65|2791.65|2791.65|2791.65|2790.74|2790.74|0
1630501510000|2021-09-01 13:05:10|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|2791.66|0
1630501520000|2021-09-01 13:05:20|2792.05|2792.05|2792.94|2792.94|2792.94|2792.94|2792.05|2792.05|0
1630501530000|2021-09-01 13:05:30|2792.78|2792.78|2792.51|2792.51|2792.78|2792.78|2792.51|2792.51|0
1630501540000|2021-09-01 13:05:40|2792.34|2792.34|2792.5|2792.5|2792.5|2792.5|2792.01|2792.01|0
1630501560000|2021-09-01 13:06:00|2792.44|2792.44|2792.46|2792.46|2792.46|2792.46|2792.4|2792.4|0
1630501570000|2021-09-01 13:06:10|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|0
1630501580000|2021-09-01 13:06:20|2792.2|2792.2|2792.16|2792.16|2792.2|2792.2|2792.16|2792.16|0
1630501590000|2021-09-01 13:06:30|2791.99|2791.99|2791.95|2791.95|2791.99|2791.99|2791.95|2791.95|0
1630501600000|2021-09-01 13:06:40|2791.61|2791.61|2791.46|2791.46|2791.61|2791.61|2791.46|2791.46|0
1630501610000|2021-09-01 13:06:50|2791.13|2791.13|2790.91|2790.91|2791.13|2791.13|2790.91|2790.91|0
1630501620000|2021-09-01 13:07:00|2790.75|2790.75|2791.57|2791.57|2791.57|2791.57|2790.69|2790.69|0
1630501630000|2021-09-01 13:07:10|2791.66|2791.66|2791.44|2791.44|2791.66|2791.66|2791.44|2791.44|0
1630501640000|2021-09-01 13:07:20|2791.23|2791.23|2790.88|2790.88|2791.23|2791.23|2790.88|2790.88|0
1630501650000|2021-09-01 13:07:30|2790.68|2790.68|2790.78|2790.78|2790.78|2790.78|2790.45|2790.45|0
1630501660000|2021-09-01 13:07:40|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|2790.62|0
1630501670000|2021-09-01 13:07:50|2790.73|2790.73|2790.84|2790.84|2791.01|2791.01|2790.73|2790.73|0
1630501680000|2021-09-01 13:08:00|2791.05|2791.05|2791.43|2791.43|2791.43|2791.43|2791.05|2791.05|0
1630501690000|2021-09-01 13:08:10|2791.49|2791.49|2790.46|2790.46|2791.49|2791.49|2790.46|2790.46|0
1630501700000|2021-09-01 13:08:20|2790.3|2790.3|2789.95|2789.95|2790.3|2790.3|2789.95|2789.95|0
1630501710000|2021-09-01 13:08:30|2789.84|2789.84|2789.45|2789.45|2789.84|2789.84|2789.45|2789.45|0
1630501720000|2021-09-01 13:08:40|2789.34|2789.34|2789.2|2789.2|2789.34|2789.34|2788.92|2788.92|0
1630501730000|2021-09-01 13:08:50|2789.41|2789.41|2789.74|2789.74|2789.74|2789.74|2789.41|2789.41|0
1630501740000|2021-09-01 13:09:00|2789.91|2789.91|2789.96|2789.96|2789.96|2789.96|2789.91|2789.91|0
1630501750000|2021-09-01 13:09:10|2790.02|2790.02|2790.07|2790.07|2790.07|2790.07|2790.02|2790.02|0
1630501760000|2021-09-01 13:09:20|2790.13|2790.13|2790.74|2790.74|2790.74|2790.74|2790.13|2790.13|0
1630501770000|2021-09-01 13:09:30|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|0
1630501790000|2021-09-01 13:09:50|2790.68|2790.68|2790.63|2790.63|2790.68|2790.68|2790.63|2790.63|0
1630501800000|2021-09-01 13:10:00|2790.57|2790.57|2790.47|2790.47|2790.57|2790.57|2790.19|2790.19|0
1630501820000|2021-09-01 13:10:20|2790.63|2790.63|2790.67|2790.67|2790.67|2790.67|2790.63|2790.63|0
1630501830000|2021-09-01 13:10:30|2790.51|2790.51|2790.19|2790.19|2790.51|2790.51|2790.19|2790.19|0
1630501840000|2021-09-01 13:10:40|2790.13|2790.13|2789.85|2789.85|2790.13|2790.13|2789.85|2789.85|0
1630501860000|2021-09-01 13:11:00|2789.63|2789.63|2789.74|2789.74|2789.74|2789.74|2789.63|2789.63|0
1630501870000|2021-09-01 13:11:10|2789.65|2789.65|2789.98|2789.98|2790.15|2790.15|2789.65|2789.65|0
1630501880000|2021-09-01 13:11:20|2789.93|2789.93|2789.6|2789.6|2789.93|2789.93|2789.6|2789.6|0
1630501890000|2021-09-01 13:11:30|2789.76|2789.76|2789.76|2789.76|2789.76|2789.76|2789.6|2789.6|0
1630501900000|2021-09-01 13:11:40|2789.99|2789.99|2789.74|2789.74|2789.99|2789.99|2789.74|2789.74|0
1630501910000|2021-09-01 13:11:50|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1630501920000|2021-09-01 13:12:00|2790.08|2790.08|2789.88|2789.88|2790.08|2790.08|2789.88|2789.88|0
1630501930000|2021-09-01 13:12:10|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|2790.16|0
1630501950000|2021-09-01 13:12:30|2790.27|2790.27|2790.85|2790.85|2790.85|2790.85|2790.27|2790.27|0
1630501960000|2021-09-01 13:12:40|2790.68|2790.68|2791|2791|2791.06|2791.06|2790.68|2790.68|0
1630501970000|2021-09-01 13:12:50|2791.21|2791.21|2791.22|2791.22|2791.22|2791.22|2791.21|2791.21|0
1630501980000|2021-09-01 13:13:00|2791.16|2791.16|2790.63|2790.63|2791.16|2791.16|2790.63|2790.63|0
1630501990000|2021-09-01 13:13:10|2790.84|2790.84|2791.01|2791.01|2791.06|2791.06|2790.84|2790.84|0
1630502000000|2021-09-01 13:13:20|2791.05|2791.05|2791.15|2791.15|2791.2|2791.2|2791.05|2791.05|0
1630502010000|2021-09-01 13:13:30|2791.17|2791.17|2791.5|2791.5|2791.5|2791.5|2791.17|2791.17|0
1630502020000|2021-09-01 13:13:40|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|2791.33|0
1630502030000|2021-09-01 13:13:50|2791.39|2791.39|2791.56|2791.56|2791.56|2791.56|2791.39|2791.39|0
1630502040000|2021-09-01 13:14:00|2791.73|2791.73|2790.41|2790.41|2791.73|2791.73|2790.41|2790.41|0
1630502050000|2021-09-01 13:14:10|2790.74|2790.74|2790.96|2790.96|2790.96|2790.96|2790.74|2790.74|0
1630502060000|2021-09-01 13:14:20|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|2790.91|0
1630502070000|2021-09-01 13:14:30|2790.96|2790.96|2791.38|2791.38|2791.38|2791.38|2790.94|2790.94|0
1630502080000|2021-09-01 13:14:40|2791.42|2791.42|2791.6|2791.6|2791.6|2791.6|2791.26|2791.26|0
1630502090000|2021-09-01 13:14:50|2791.77|2791.77|2791.82|2791.82|2791.82|2791.82|2791.77|2791.77|0
1630502100000|2021-09-01 13:15:00|2792.11|2792.11|2791.63|2791.63|2792.15|2792.15|2791.3|2791.3|0
1630502130000|2021-09-01 13:15:30|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|0
1630502140000|2021-09-01 13:15:40|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1630502150000|2021-09-01 13:15:50|2791.24|2791.24|2791.07|2791.07|2791.24|2791.24|2791.07|2791.07|0
1630502160000|2021-09-01 13:16:00|2791.01|2791.01|2790.58|2790.58|2791.01|2791.01|2790.58|2790.58|0
1630502170000|2021-09-01 13:16:10|2790.52|2790.52|2790.74|2790.74|2790.74|2790.74|2790.52|2790.52|0
1630502180000|2021-09-01 13:16:20|2790.69|2790.69|2790.21|2790.21|2790.69|2790.69|2790.15|2790.15|0
1630502190000|2021-09-01 13:16:30|2790.18|2790.18|2790.1|2790.1|2790.18|2790.18|2790.1|2790.1|0
1630502200000|2021-09-01 13:16:40|2790.15|2790.15|2790.13|2790.13|2790.15|2790.15|2790.13|2790.13|0
1630502210000|2021-09-01 13:16:50|2790.36|2790.36|2790.52|2790.52|2790.69|2790.69|2790.36|2790.36|0
1630502220000|2021-09-01 13:17:00|2790.41|2790.41|2790.57|2790.57|2790.74|2790.74|2790.41|2790.41|0
1630502230000|2021-09-01 13:17:10|2790.68|2790.68|2791|2791|2791|2791|2790.68|2790.68|0
1630502240000|2021-09-01 13:17:20|2790.91|2790.91|2791.41|2791.41|2791.41|2791.41|2790.91|2790.91|0
1630502260000|2021-09-01 13:17:40|2791.53|2791.53|2790.86|2790.86|2791.7|2791.7|2790.8|2790.8|0
1630502270000|2021-09-01 13:17:50|2790.8|2790.8|2789.57|2789.57|2790.8|2790.8|2789.57|2789.57|0
1630502280000|2021-09-01 13:18:00|2789.69|2789.69|2790.02|2790.02|2790.13|2790.13|2789.69|2789.69|0
1630502290000|2021-09-01 13:18:10|2789.85|2789.85|2789.73|2789.73|2789.85|2789.85|2789.73|2789.73|0
1630502300000|2021-09-01 13:18:20|2789.89|2789.89|2790.1|2790.1|2790.1|2790.1|2789.89|2789.89|0
1630502310000|2021-09-01 13:18:30|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1630502320000|2021-09-01 13:18:40|2790.11|2790.11|2790.86|2790.86|2790.86|2790.86|2790.11|2790.11|0
1630502330000|2021-09-01 13:18:50|2791.02|2791.02|2791.62|2791.62|2791.62|2791.62|2791.02|2791.02|0
1630502340000|2021-09-01 13:19:00|2791.28|2791.28|2791.37|2791.37|2791.37|2791.37|2791.28|2791.28|0
1630502350000|2021-09-01 13:19:10|2791.42|2791.42|2791.21|2791.21|2791.48|2791.48|2791.21|2791.21|0
1630502360000|2021-09-01 13:19:20|2791.38|2791.38|2791.75|2791.75|2791.75|2791.75|2791.38|2791.38|0
1630502370000|2021-09-01 13:19:30|2791.86|2791.86|2791.97|2791.97|2791.97|2791.97|2791.86|2791.86|0
1630502380000|2021-09-01 13:19:40|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|2792.08|0
1630502390000|2021-09-01 13:19:50|2792.14|2792.14|2792.19|2792.19|2792.31|2792.31|2792.14|2792.14|0
1630502400000|2021-09-01 13:20:00|2792.14|2792.14|2792.17|2792.17|2792.17|2792.17|2791.97|2791.97|0
1630502410000|2021-09-01 13:20:10|2792.5|2792.5|2792.25|2792.25|2792.58|2792.58|2792.25|2792.25|0
1630502420000|2021-09-01 13:20:20|2792.24|2792.24|2791.96|2791.96|2792.24|2792.24|2791.96|2791.96|0
1630502430000|2021-09-01 13:20:30|2791.85|2791.85|2791.98|2791.98|2791.98|2791.98|2791.47|2791.47|0
1630502440000|2021-09-01 13:20:40|2791.81|2791.81|2791.31|2791.31|2791.81|2791.81|2791.31|2791.31|0
1630502450000|2021-09-01 13:20:50|2791.25|2791.25|2791.08|2791.08|2791.25|2791.25|2791.08|2791.08|0
1630502460000|2021-09-01 13:21:00|2790.97|2790.97|2790.54|2790.54|2790.97|2790.97|2790.49|2790.49|0
1630502470000|2021-09-01 13:21:10|2790.39|2790.39|2790.23|2790.23|2790.39|2790.39|2790.23|2790.23|0
1630502480000|2021-09-01 13:21:20|2790.29|2790.29|2789.49|2789.49|2790.29|2790.29|2789.47|2789.47|0
1630502490000|2021-09-01 13:21:30|2789.32|2789.32|2789.52|2789.52|2789.53|2789.53|2789.32|2789.32|0
1630502500000|2021-09-01 13:21:40|2789.18|2789.18|2789.07|2789.07|2789.18|2789.18|2789.07|2789.07|0
1630502510000|2021-09-01 13:21:50|2789.12|2789.12|2789.46|2789.46|2789.46|2789.46|2789.12|2789.12|0
1630502520000|2021-09-01 13:22:00|2789.4|2789.4|2789.16|2789.16|2789.4|2789.4|2789.1|2789.1|0
1630502530000|2021-09-01 13:22:10|2788.83|2788.83|2788.14|2788.14|2788.83|2788.83|2788.14|2788.14|0
1630502540000|2021-09-01 13:22:20|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|2788.03|0
1630502550000|2021-09-01 13:22:30|2788|2788|2788|2788|2788|2788|2788|2788|0
1630502560000|2021-09-01 13:22:40|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1630502570000|2021-09-01 13:22:50|2787.9|2787.9|2789.17|2789.17|2789.17|2789.17|2787.9|2787.9|0
1630502580000|2021-09-01 13:23:00|2789.11|2789.11|2789.28|2789.28|2789.28|2789.28|2789.07|2789.07|0
1630502590000|2021-09-01 13:23:10|2789.29|2789.29|2789.46|2789.46|2789.46|2789.46|2789.23|2789.23|0
1630502600000|2021-09-01 13:23:20|2789.48|2789.48|2789.58|2789.58|2789.58|2789.58|2789.48|2789.48|0
1630502610000|2021-09-01 13:23:30|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1630502620000|2021-09-01 13:23:40|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|0
1630502630000|2021-09-01 13:23:50|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1630502640000|2021-09-01 13:24:00|2790.19|2790.19|2790.46|2790.46|2790.46|2790.46|2790.19|2790.19|0
1630502650000|2021-09-01 13:24:10|2790.5|2790.5|2790.72|2790.72|2790.73|2790.73|2790.5|2790.5|0
1630502660000|2021-09-01 13:24:20|2790.78|2790.78|2791.07|2791.07|2791.07|2791.07|2790.78|2790.78|0
1630502670000|2021-09-01 13:24:30|2791.01|2791.01|2790.57|2790.57|2791.01|2791.01|2790.52|2790.52|0
1630502680000|2021-09-01 13:24:40|2790.52|2790.52|2791.04|2791.04|2791.04|2791.04|2790.52|2790.52|0
1630502700000|2021-09-01 13:25:00|2790.71|2790.71|2790.8|2790.8|2790.8|2790.8|2790.71|2790.71|0
1630502710000|2021-09-01 13:25:10|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1630502720000|2021-09-01 13:25:20|2790.74|2790.74|2790.91|2790.91|2790.91|2790.91|2790.7|2790.7|0
1630502730000|2021-09-01 13:25:30|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|2791.08|0
1630502740000|2021-09-01 13:25:40|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|2791.16|0
1630502750000|2021-09-01 13:25:50|2791.49|2791.49|2791.66|2791.66|2791.66|2791.66|2791.49|2791.49|0
1630502760000|2021-09-01 13:26:00|2791.74|2791.74|2792.28|2792.28|2792.28|2792.28|2791.74|2791.74|0
1630502770000|2021-09-01 13:26:10|2792.37|2792.37|2792.42|2792.42|2792.42|2792.42|2792.37|2792.37|0
1630502780000|2021-09-01 13:26:20|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|2792.36|0
1630502790000|2021-09-01 13:26:30|2792.1|2792.1|2791.5|2791.5|2792.1|2792.1|2791.5|2791.5|0
1630502800000|2021-09-01 13:26:40|2791.56|2791.56|2791.73|2791.73|2791.73|2791.73|2791.56|2791.56|0
1630502810000|2021-09-01 13:26:50|2791.69|2791.69|2791.88|2791.88|2791.88|2791.88|2791.64|2791.64|0
1630502820000|2021-09-01 13:27:00|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|2791.77|0
1630502830000|2021-09-01 13:27:10|2791.94|2791.94|2792.3|2792.3|2792.3|2792.3|2791.94|2791.94|0
1630502840000|2021-09-01 13:27:20|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|2792.8|0
1630502850000|2021-09-01 13:27:30|2792.92|2792.92|2793.35|2793.35|2793.35|2793.35|2792.92|2792.92|0
1630502870000|2021-09-01 13:27:50|2793.24|2793.24|2793.35|2793.35|2793.35|2793.35|2793.24|2793.24|0
1630502880000|2021-09-01 13:28:00|2793.52|2793.52|2793.35|2793.35|2793.52|2793.52|2793.35|2793.35|0
1630502890000|2021-09-01 13:28:10|2793.46|2793.46|2793.5|2793.5|2793.5|2793.5|2793.46|2793.46|0
1630502900000|2021-09-01 13:28:20|2793.53|2793.53|2792.17|2792.17|2793.69|2793.69|2792.17|2792.17|0
1630502910000|2021-09-01 13:28:30|2792.11|2792.11|2791.62|2791.62|2792.11|2792.11|2791.62|2791.62|0
1630502920000|2021-09-01 13:28:40|2791.96|2791.96|2792.33|2792.33|2792.33|2792.33|2791.96|2791.96|0
1630502930000|2021-09-01 13:28:50|2792.27|2792.27|2791.79|2791.79|2792.27|2792.27|2791.78|2791.78|0
1630502940000|2021-09-01 13:29:00|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1630502950000|2021-09-01 13:29:10|2791.79|2791.79|2791.95|2791.95|2791.95|2791.95|2791.45|2791.45|0
1630502960000|2021-09-01 13:29:20|2791.96|2791.96|2792.2|2792.2|2792.2|2792.2|2791.64|2791.64|0
1630502970000|2021-09-01 13:29:30|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|2792.25|0
1630502980000|2021-09-01 13:29:40|2792.34|2792.34|2791.59|2791.59|2792.36|2792.36|2791.59|2791.59|0
1630502990000|2021-09-01 13:29:50|2792.08|2792.08|2791.91|2791.91|2792.08|2792.08|2791.91|2791.91|0
1630503000000|2021-09-01 13:30:00|2791.74|2791.74|2787.85|2787.85|2791.74|2791.74|2787.85|2787.85|0
1630503010000|2021-09-01 13:30:10|2787.8|2787.8|2788.51|2788.51|2788.76|2788.76|2787.74|2787.74|0
1630503020000|2021-09-01 13:30:20|2788.63|2788.63|2788.69|2788.69|2788.69|2788.69|2787.07|2787.07|0
1630503030000|2021-09-01 13:30:30|2788.8|2788.8|2788.79|2788.79|2789.23|2789.23|2788.63|2788.63|0
1630503040000|2021-09-01 13:30:40|2788.7|2788.7|2787.31|2787.31|2788.7|2788.7|2787.3|2787.3|0
1630503050000|2021-09-01 13:30:50|2787.08|2787.08|2787.87|2787.87|2788.61|2788.61|2787.08|2787.08|0
1630503060000|2021-09-01 13:31:00|2787.93|2787.93|2789.09|2789.09|2789.09|2789.09|2787.93|2787.93|0
1630503070000|2021-09-01 13:31:10|2789.05|2789.05|2787.62|2787.62|2789.88|2789.88|2787.6|2787.6|0
1630503080000|2021-09-01 13:31:20|2787.43|2787.43|2787.02|2787.02|2787.43|2787.43|2787.02|2787.02|0
1630503090000|2021-09-01 13:31:30|2787.06|2787.06|2788.38|2788.38|2788.38|2788.38|2787.06|2787.06|0
1630503100000|2021-09-01 13:31:40|2788.22|2788.22|2787.83|2787.83|2788.22|2788.22|2787.83|2787.83|0
1630503110000|2021-09-01 13:31:50|2788.11|2788.11|2787.6|2787.6|2788.44|2788.44|2787.43|2787.43|0
1630503120000|2021-09-01 13:32:00|2787.54|2787.54|2786.82|2786.82|2787.58|2787.58|2786.82|2786.82|0
1630503130000|2021-09-01 13:32:10|2786.98|2786.98|2786.48|2786.48|2786.98|2786.98|2786.48|2786.48|0
1630503140000|2021-09-01 13:32:20|2786.31|2786.31|2785.02|2785.02|2786.31|2786.31|2784.63|2784.63|0
1630503150000|2021-09-01 13:32:30|2785.19|2785.19|2784.34|2784.34|2785.3|2785.3|2784.34|2784.34|0
1630503160000|2021-09-01 13:32:40|2784.33|2784.33|2784.72|2784.72|2784.72|2784.72|2784.33|2784.33|0
1630503170000|2021-09-01 13:32:50|2784.44|2784.44|2784.84|2784.84|2784.84|2784.84|2784.26|2784.26|0
1630503180000|2021-09-01 13:33:00|2785.43|2785.43|2783.98|2783.98|2785.63|2785.63|2783.98|2783.98|0
1630503190000|2021-09-01 13:33:10|2783.97|2783.97|2784.67|2784.67|2784.67|2784.67|2783.97|2783.97|0
1630503200000|2021-09-01 13:33:20|2785.26|2785.26|2785.6|2785.6|2786.11|2786.11|2785.2|2785.2|0
1630503210000|2021-09-01 13:33:30|2786.21|2786.21|2787.98|2787.98|2787.98|2787.98|2786.09|2786.09|0
1630503220000|2021-09-01 13:33:40|2788.03|2788.03|2787.78|2787.78|2788.03|2788.03|2787.48|2787.48|0
1630503230000|2021-09-01 13:33:50|2788.18|2788.18|2788.69|2788.69|2788.69|2788.69|2788.18|2788.18|0
1630503240000|2021-09-01 13:34:00|2788.63|2788.63|2786.24|2786.24|2788.63|2788.63|2786.24|2786.24|0
1630503250000|2021-09-01 13:34:10|2786.29|2786.29|2786.87|2786.87|2787.08|2787.08|2786.24|2786.24|0
1630503260000|2021-09-01 13:34:20|2786.96|2786.96|2786.41|2786.41|2786.96|2786.96|2786.29|2786.29|0
1630503270000|2021-09-01 13:34:30|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1630503280000|2021-09-01 13:34:40|2786.53|2786.53|2786.51|2786.51|2786.73|2786.73|2786.51|2786.51|0
1630503290000|2021-09-01 13:34:50|2786.79|2786.79|2788.23|2788.23|2788.62|2788.62|2786.79|2786.79|0
1630503300000|2021-09-01 13:35:00|2788.06|2788.06|2787.11|2787.11|2788.06|2788.06|2786.89|2786.89|0
1630503310000|2021-09-01 13:35:10|2787.05|2787.05|2787.45|2787.45|2787.45|2787.45|2786.78|2786.78|0
1630503320000|2021-09-01 13:35:20|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|2787.66|0
1630503330000|2021-09-01 13:35:30|2787.32|2787.32|2786.91|2786.91|2787.32|2787.32|2786.91|2786.91|0
1630503340000|2021-09-01 13:35:40|2786.58|2786.58|2786.4|2786.4|2786.58|2786.58|2786.24|2786.24|0
1630503350000|2021-09-01 13:35:50|2786.46|2786.46|2786.03|2786.03|2786.67|2786.67|2786.03|2786.03|0
1630503360000|2021-09-01 13:36:00|2785.87|2785.87|2784.94|2784.94|2785.87|2785.87|2784.94|2784.94|0
1630503370000|2021-09-01 13:36:10|2784.88|2784.88|2785.87|2785.87|2785.87|2785.87|2784.88|2784.88|0
1630503380000|2021-09-01 13:36:20|2785.91|2785.91|2787.32|2787.32|2787.32|2787.32|2785.91|2785.91|0
1630503390000|2021-09-01 13:36:30|2787.43|2787.43|2787.95|2787.95|2787.95|2787.95|2787.43|2787.43|0
1630503400000|2021-09-01 13:36:40|2788.01|2788.01|2788.04|2788.04|2788.04|2788.04|2788.01|2788.01|0
1630503410000|2021-09-01 13:36:50|2788.21|2788.21|2788.37|2788.37|2788.71|2788.71|2788.21|2788.21|0
1630503420000|2021-09-01 13:37:00|2788.26|2788.26|2787.89|2787.89|2788.26|2788.26|2787.89|2787.89|0
1630503430000|2021-09-01 13:37:10|2788|2788|2786.97|2786.97|2788|2788|2786.97|2786.97|0
1630503440000|2021-09-01 13:37:20|2786.81|2786.81|2787.39|2787.39|2787.4|2787.4|2786.81|2786.81|0
1630503450000|2021-09-01 13:37:30|2787.56|2787.56|2788.13|2788.13|2788.51|2788.51|2787.56|2787.56|0
1630503460000|2021-09-01 13:37:40|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2787.92|2787.92|0
1630503470000|2021-09-01 13:37:50|2788.31|2788.31|2788.7|2788.7|2788.7|2788.7|2788.31|2788.31|0
1630503480000|2021-09-01 13:38:00|2788.93|2788.93|2789.54|2789.54|2789.54|2789.54|2788.93|2788.93|0
1630503490000|2021-09-01 13:38:10|2789.6|2789.6|2789.97|2789.97|2789.97|2789.97|2789.6|2789.6|0
1630503500000|2021-09-01 13:38:20|2790.07|2790.07|2789.86|2789.86|2790.07|2790.07|2789.86|2789.86|0
1630503510000|2021-09-01 13:38:30|2789.78|2789.78|2789.33|2789.33|2789.78|2789.78|2789.17|2789.17|0
1630503520000|2021-09-01 13:38:40|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1630503530000|2021-09-01 13:38:50|2789.7|2789.7|2790.41|2790.41|2790.41|2790.41|2789.7|2789.7|0
1630503540000|2021-09-01 13:39:00|2790.35|2790.35|2790.07|2790.07|2790.35|2790.35|2790.07|2790.07|0
1630503550000|2021-09-01 13:39:10|2790.13|2790.13|2790.35|2790.35|2790.35|2790.35|2790.13|2790.13|0
1630503560000|2021-09-01 13:39:20|2790.3|2790.3|2789.52|2789.52|2790.3|2790.3|2789.52|2789.52|0
1630503570000|2021-09-01 13:39:30|2789.03|2789.03|2788.87|2788.87|2789.03|2789.03|2788.87|2788.87|0
1630503580000|2021-09-01 13:39:40|2788.92|2788.92|2789.06|2789.06|2789.08|2789.08|2788.92|2788.92|0
1630503590000|2021-09-01 13:39:50|2788.9|2788.9|2789|2789|2789|2789|2788.73|2788.73|0
1630503600000|2021-09-01 13:40:00|2788.94|2788.94|2788.19|2788.19|2788.94|2788.94|2788.19|2788.19|0
1630503610000|2021-09-01 13:40:10|2787.96|2787.96|2786.5|2786.5|2787.96|2787.96|2786.5|2786.5|0
1630503620000|2021-09-01 13:40:20|2786.39|2786.39|2786.05|2786.05|2786.39|2786.39|2785.88|2785.88|0
1630503630000|2021-09-01 13:40:30|2785.88|2785.88|2786.27|2786.27|2786.27|2786.27|2785.88|2785.88|0
1630503640000|2021-09-01 13:40:40|2786.44|2786.44|2786.4|2786.4|2786.45|2786.45|2786.4|2786.4|0
1630503650000|2021-09-01 13:40:50|2786.37|2786.37|2785.86|2785.86|2786.37|2786.37|2785.69|2785.69|0
1630503660000|2021-09-01 13:41:00|2785.83|2785.83|2784.86|2784.86|2785.94|2785.94|2784.86|2784.86|0
1630503670000|2021-09-01 13:41:10|2785.02|2785.02|2785.15|2785.15|2785.31|2785.31|2785.02|2785.02|0
1630503680000|2021-09-01 13:41:20|2785.13|2785.13|2784.96|2784.96|2785.13|2785.13|2784.96|2784.96|0
1630503690000|2021-09-01 13:41:30|2785|2785|2784.88|2784.88|2785.04|2785.04|2784.88|2784.88|0
1630503700000|2021-09-01 13:41:40|2784.84|2784.84|2784.65|2784.65|2784.84|2784.84|2784.54|2784.54|0
1630503710000|2021-09-01 13:41:50|2784.54|2784.54|2784.7|2784.7|2784.7|2784.7|2784.37|2784.37|0
1630503720000|2021-09-01 13:42:00|2784.64|2784.64|2782.71|2782.71|2784.64|2784.64|2782.71|2782.71|0
1630503730000|2021-09-01 13:42:10|2782.66|2782.66|2782.6|2782.6|2782.66|2782.66|2782.49|2782.49|0
1630503740000|2021-09-01 13:42:20|2782.37|2782.37|2781.61|2781.61|2782.37|2782.37|2781.61|2781.61|0
1630503750000|2021-09-01 13:42:30|2781.56|2781.56|2781.2|2781.2|2781.56|2781.56|2781.03|2781.03|0
1630503760000|2021-09-01 13:42:40|2781.37|2781.37|2781.62|2781.62|2781.67|2781.67|2781.37|2781.37|0
1630503770000|2021-09-01 13:42:50|2781.29|2781.29|2781.67|2781.67|2781.67|2781.67|2781.29|2781.29|0
1630503780000|2021-09-01 13:43:00|2781.62|2781.62|2781.78|2781.78|2781.78|2781.78|2781.62|2781.62|0
1630503790000|2021-09-01 13:43:10|2782|2782|2782|2782|2782|2782|2782|2782|0
1630503800000|2021-09-01 13:43:20|2782.16|2782.16|2783.06|2783.06|2783.06|2783.06|2782.16|2782.16|0
1630503810000|2021-09-01 13:43:30|2783.28|2783.28|2783.33|2783.33|2783.33|2783.33|2783.28|2783.28|0
1630503820000|2021-09-01 13:43:40|2783.58|2783.58|2783.8|2783.8|2783.84|2783.84|2783.51|2783.51|0
1630503830000|2021-09-01 13:43:50|2783.63|2783.63|2783.73|2783.73|2783.79|2783.79|2783.62|2783.62|0
1630503840000|2021-09-01 13:44:00|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1630503850000|2021-09-01 13:44:10|2783.95|2783.95|2783.64|2783.64|2783.95|2783.95|2783.64|2783.64|0
1630503860000|2021-09-01 13:44:20|2783.58|2783.58|2782.89|2782.89|2783.58|2783.58|2782.89|2782.89|0
1630503870000|2021-09-01 13:44:30|2782.94|2782.94|2782.8|2782.8|2782.94|2782.94|2782.8|2782.8|0
1630503880000|2021-09-01 13:44:40|2783.21|2783.21|2782.89|2782.89|2783.21|2783.21|2782.67|2782.67|0
1630503890000|2021-09-01 13:44:50|2782.83|2782.83|2782.86|2782.86|2782.86|2782.86|2782.72|2782.72|0
1630503900000|2021-09-01 13:45:00|2782.92|2782.92|2781.88|2781.88|2782.92|2782.92|2781.88|2781.88|0
1630503910000|2021-09-01 13:45:10|2781.84|2781.84|2781.83|2781.83|2781.84|2781.84|2781.83|2781.83|0
1630503920000|2021-09-01 13:45:20|2782.11|2782.11|2782.02|2782.02|2782.11|2782.11|2782.02|2782.02|0
1630503930000|2021-09-01 13:45:30|2782.03|2782.03|2782.08|2782.08|2782.2|2782.2|2782.03|2782.03|0
1630503940000|2021-09-01 13:45:40|2782.07|2782.07|2781.07|2781.07|2782.07|2782.07|2781.07|2781.07|0
1630503950000|2021-09-01 13:45:50|2780.96|2780.96|2781.69|2781.69|2781.69|2781.69|2780.96|2780.96|0
1630503960000|2021-09-01 13:46:00|2781.75|2781.75|2781.16|2781.16|2781.75|2781.75|2781.16|2781.16|0
1630503970000|2021-09-01 13:46:10|2780.94|2780.94|2778.95|2778.95|2780.94|2780.94|2778.95|2778.95|0
1630503980000|2021-09-01 13:46:20|2778.9|2778.9|2779.5|2779.5|2779.5|2779.5|2778.88|2778.88|0
1630503990000|2021-09-01 13:46:30|2779.51|2779.51|2779.71|2779.71|2779.71|2779.71|2779.51|2779.51|0
1630504000000|2021-09-01 13:46:40|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|2779.75|0
1630504010000|2021-09-01 13:46:50|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|2779.94|0
1630504020000|2021-09-01 13:47:00|2780.03|2780.03|2780.47|2780.47|2780.47|2780.47|2780.03|2780.03|0
1630504030000|2021-09-01 13:47:10|2780.16|2780.16|2780.38|2780.38|2780.71|2780.71|2780.16|2780.16|0
1630504040000|2021-09-01 13:47:20|2780.34|2780.34|2779.77|2779.77|2780.34|2780.34|2779.77|2779.77|0
1630504050000|2021-09-01 13:47:30|2779.93|2779.93|2780.39|2780.39|2780.39|2780.39|2779.93|2779.93|0
1630504060000|2021-09-01 13:47:40|2780.61|2780.61|2780.38|2780.38|2780.72|2780.72|2780.38|2780.38|0
1630504070000|2021-09-01 13:47:50|2780.22|2780.22|2780.11|2780.11|2780.22|2780.22|2780.05|2780.05|0
1630504080000|2021-09-01 13:48:00|2780|2780|2778.72|2778.72|2780.11|2780.11|2778.72|2778.72|0
1630504090000|2021-09-01 13:48:10|2778.55|2778.55|2779.99|2779.99|2779.99|2779.99|2778.55|2778.55|0
1630504100000|2021-09-01 13:48:20|2780.16|2780.16|2780.26|2780.26|2780.49|2780.49|2780.16|2780.16|0
1630504110000|2021-09-01 13:48:30|2780.65|2780.65|2781.27|2781.27|2781.27|2781.27|2780.65|2780.65|0
1630504120000|2021-09-01 13:48:40|2780.77|2780.77|2780.89|2780.89|2780.89|2780.89|2780.77|2780.77|0
1630504130000|2021-09-01 13:48:50|2781.06|2781.06|2780.92|2780.92|2781.42|2781.42|2780.89|2780.89|0
1630504140000|2021-09-01 13:49:00|2781.09|2781.09|2780.37|2780.37|2781.09|2781.09|2780.37|2780.37|0
1630504150000|2021-09-01 13:49:10|2780.54|2780.54|2780.48|2780.48|2780.54|2780.54|2780.48|2780.48|0
1630504160000|2021-09-01 13:49:20|2780.57|2780.57|2781.1|2781.1|2781.1|2781.1|2780.57|2780.57|0
1630504170000|2021-09-01 13:49:30|2781.11|2781.11|2781.1|2781.1|2781.11|2781.11|2781.1|2781.1|0
1630504180000|2021-09-01 13:49:40|2781.31|2781.31|2781.97|2781.97|2782.31|2782.31|2781.31|2781.31|0
1630504190000|2021-09-01 13:49:50|2781.93|2781.93|2781.96|2781.96|2782.04|2782.04|2781.93|2781.93|0
1630504200000|2021-09-01 13:50:00|2781.76|2781.76|2782.11|2782.11|2782.12|2782.12|2781.7|2781.7|0
1630504210000|2021-09-01 13:50:10|2782.45|2782.45|2783.16|2783.16|2783.16|2783.16|2782.45|2782.45|0
1630504220000|2021-09-01 13:50:20|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|0
1630504230000|2021-09-01 13:50:30|2783.44|2783.44|2783.53|2783.53|2784.19|2784.19|2783.44|2783.44|0
1630504240000|2021-09-01 13:50:40|2783.37|2783.37|2783.06|2783.06|2783.37|2783.37|2783.01|2783.01|0
1630504250000|2021-09-01 13:50:50|2782.84|2782.84|2782.8|2782.8|2782.96|2782.96|2782.78|2782.78|0
1630504260000|2021-09-01 13:51:00|2782.85|2782.85|2782.37|2782.37|2782.85|2782.85|2782.26|2782.26|0
1630504270000|2021-09-01 13:51:10|2782.19|2782.19|2781.47|2781.47|2782.19|2782.19|2781.47|2781.47|0
1630504280000|2021-09-01 13:51:20|2781.42|2781.42|2781.41|2781.41|2781.42|2781.42|2781.02|2781.02|0
1630504300000|2021-09-01 13:51:40|2781.52|2781.52|2781.91|2781.91|2782.06|2782.06|2781.52|2781.52|0
1630504310000|2021-09-01 13:51:50|2781.74|2781.74|2781.6|2781.6|2782.17|2782.17|2781.16|2781.16|0
1630504320000|2021-09-01 13:52:00|2781.32|2781.32|2781.49|2781.49|2781.49|2781.49|2781.16|2781.16|0
1630504330000|2021-09-01 13:52:10|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|0
1630504340000|2021-09-01 13:52:20|2780.99|2780.99|2780.99|2780.99|2780.99|2780.99|2780.79|2780.79|0
1630504350000|2021-09-01 13:52:30|2780.83|2780.83|2779.8|2779.8|2780.83|2780.83|2779.64|2779.64|0
1630504360000|2021-09-01 13:52:40|2779.76|2779.76|2777.4|2777.4|2779.76|2779.76|2777.4|2777.4|0
1630504370000|2021-09-01 13:52:50|2777.51|2777.51|2778.63|2778.63|2778.63|2778.63|2777.51|2777.51|0
1630504380000|2021-09-01 13:53:00|2778.64|2778.64|2778.8|2778.8|2778.8|2778.8|2778.64|2778.64|0
1630504390000|2021-09-01 13:53:10|2778.6|2778.6|2778.74|2778.74|2778.74|2778.74|2778.53|2778.53|0
1630504400000|2021-09-01 13:53:20|2778.58|2778.58|2778.86|2778.86|2778.86|2778.86|2778.58|2778.58|0
1630504410000|2021-09-01 13:53:30|2778.8|2778.8|2778.07|2778.07|2778.97|2778.97|2778.07|2778.07|0
1630504420000|2021-09-01 13:53:40|2777.8|2777.8|2777.45|2777.45|2777.91|2777.91|2777.45|2777.45|0
1630504430000|2021-09-01 13:53:50|2777.41|2777.41|2776.73|2776.73|2777.41|2777.41|2776.73|2776.73|0
1630504440000|2021-09-01 13:54:00|2776.62|2776.62|2775.79|2775.79|2776.62|2776.62|2775.79|2775.79|0
1630504450000|2021-09-01 13:54:10|2775.57|2775.57|2774|2774|2775.57|2775.57|2774|2774|0
1630504460000|2021-09-01 13:54:20|2774.06|2774.06|2773.68|2773.68|2774.06|2774.06|2773.68|2773.68|0
1630504470000|2021-09-01 13:54:30|2773.74|2773.74|2774.45|2774.45|2774.45|2774.45|2773.22|2773.22|0
1630504480000|2021-09-01 13:54:40|2774.57|2774.57|2775.15|2775.15|2775.19|2775.19|2774.57|2774.57|0
1630504490000|2021-09-01 13:54:50|2775.26|2775.26|2775.53|2775.53|2775.58|2775.58|2775.26|2775.26|0
1630504500000|2021-09-01 13:55:00|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.38|2775.38|0
1630504510000|2021-09-01 13:55:10|2775.61|2775.61|2775.44|2775.44|2775.77|2775.77|2775.44|2775.44|0
1630504520000|2021-09-01 13:55:20|2775.48|2775.48|2775.49|2775.49|2775.49|2775.49|2775.48|2775.48|0
1630504530000|2021-09-01 13:55:30|2775.66|2775.66|2774.37|2774.37|2775.66|2775.66|2774.37|2774.37|0
1630504540000|2021-09-01 13:55:40|2774.39|2774.39|2773.79|2773.79|2774.39|2774.39|2773.79|2773.79|0
1630504550000|2021-09-01 13:55:50|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1630504560000|2021-09-01 13:56:00|2773.73|2773.73|2773.39|2773.39|2773.73|2773.73|2773.39|2773.39|0
1630504570000|2021-09-01 13:56:10|2773.22|2773.22|2772.76|2772.76|2773.22|2773.22|2772.54|2772.54|0
1630504580000|2021-09-01 13:56:20|2772.93|2772.93|2773.37|2773.37|2773.54|2773.54|2772.93|2772.93|0
1630504590000|2021-09-01 13:56:30|2773.32|2773.32|2773.64|2773.64|2773.81|2773.81|2773.32|2773.32|0
1630504600000|2021-09-01 13:56:40|2773.48|2773.48|2774.45|2774.45|2774.45|2774.45|2773.2|2773.2|0
1630504610000|2021-09-01 13:56:50|2774.41|2774.41|2774.84|2774.84|2774.84|2774.84|2774.41|2774.41|0
1630504620000|2021-09-01 13:57:00|2774.81|2774.81|2774.39|2774.39|2774.82|2774.82|2774.39|2774.39|0
1630504630000|2021-09-01 13:57:10|2774.22|2774.22|2774.22|2774.22|2774.22|2774.22|2774.16|2774.16|0
1630504640000|2021-09-01 13:57:20|2774.17|2774.17|2773.89|2773.89|2774.39|2774.39|2773.89|2773.89|0
1630504650000|2021-09-01 13:57:30|2773.9|2773.9|2774.05|2774.05|2774.81|2774.81|2773.9|2773.9|0
1630504660000|2021-09-01 13:57:40|2773.89|2773.89|2774.33|2774.33|2774.55|2774.55|2773.89|2773.89|0
1630504670000|2021-09-01 13:57:50|2774.83|2774.83|2774.72|2774.72|2774.83|2774.83|2774.72|2774.72|0
1630504680000|2021-09-01 13:58:00|2774.77|2774.77|2774.87|2774.87|2774.87|2774.87|2774.77|2774.77|0
1630504690000|2021-09-01 13:58:10|2774.88|2774.88|2774.89|2774.89|2774.89|2774.89|2774.88|2774.88|0
1630504700000|2021-09-01 13:58:20|2775.18|2775.18|2775.18|2775.18|2775.23|2775.23|2775.18|2775.18|0
1630504710000|2021-09-01 13:58:30|2775.01|2775.01|2774.91|2774.91|2775.18|2775.18|2774.91|2774.91|0
1630504720000|2021-09-01 13:58:40|2774.8|2774.8|2774.54|2774.54|2774.8|2774.8|2774.37|2774.37|0
1630504730000|2021-09-01 13:58:50|2774.38|2774.38|2774.34|2774.34|2774.38|2774.38|2774.12|2774.12|0
1630504740000|2021-09-01 13:59:00|2774.6|2774.6|2775.34|2775.34|2775.34|2775.34|2774.6|2774.6|0
1630504750000|2021-09-01 13:59:10|2775.46|2775.46|2775.84|2775.84|2775.94|2775.94|2775.46|2775.46|0
1630504760000|2021-09-01 13:59:20|2775.88|2775.88|2776.15|2776.15|2776.49|2776.49|2775.88|2775.88|0
1630504770000|2021-09-01 13:59:30|2776.32|2776.32|2777.24|2777.24|2777.24|2777.24|2776.32|2776.32|0
1630504780000|2021-09-01 13:59:40|2777.46|2777.46|2778.13|2778.13|2778.13|2778.13|2777.46|2777.46|0
1630504790000|2021-09-01 13:59:50|2778.29|2778.29|2779.07|2779.07|2779.33|2779.33|2778.29|2778.29|0
1630504800000|2021-09-01 14:00:00|2779.18|2779.18|2778.18|2778.18|2779.29|2779.29|2778.18|2778.18|0
1630504810000|2021-09-01 14:00:10|2778.01|2778.01|2777.91|2777.91|2778.01|2778.01|2777.69|2777.69|0
1630504820000|2021-09-01 14:00:20|2777.42|2777.42|2777.59|2777.59|2777.59|2777.59|2777.19|2777.19|0
1630504830000|2021-09-01 14:00:30|2777.92|2777.92|2777.89|2777.89|2777.92|2777.92|2777.03|2777.03|0
1630504840000|2021-09-01 14:00:40|2777.92|2777.92|2778.89|2778.89|2778.89|2778.89|2777.92|2777.92|0
1630504850000|2021-09-01 14:00:50|2778.84|2778.84|2779.07|2779.07|2779.07|2779.07|2778.72|2778.72|0
1630504860000|2021-09-01 14:01:00|2779.08|2779.08|2779.26|2779.26|2779.26|2779.26|2779.08|2779.08|0
1630504870000|2021-09-01 14:01:10|2779.3|2779.3|2779.53|2779.53|2779.53|2779.53|2779.3|2779.3|0
1630504880000|2021-09-01 14:01:20|2779.86|2779.86|2779.63|2779.63|2779.86|2779.86|2779.63|2779.63|0
1630504890000|2021-09-01 14:01:30|2779.97|2779.97|2780.36|2780.36|2780.36|2780.36|2779.97|2779.97|0
1630504900000|2021-09-01 14:01:40|2780.64|2780.64|2780.36|2780.36|2780.64|2780.64|2780.36|2780.36|0
1630504910000|2021-09-01 14:01:50|2780.19|2780.19|2781.54|2781.54|2781.54|2781.54|2780.19|2780.19|0
1630504920000|2021-09-01 14:02:00|2781.87|2781.87|2778.71|2778.71|2781.93|2781.93|2778.45|2778.45|0
1630504930000|2021-09-01 14:02:10|2778.88|2778.88|2779.24|2779.24|2779.32|2779.32|2778.88|2778.88|0
1630504940000|2021-09-01 14:02:20|2779.35|2779.35|2780.22|2780.22|2780.22|2780.22|2779.3|2779.3|0
1630504950000|2021-09-01 14:02:30|2780.39|2780.39|2780.77|2780.77|2780.77|2780.77|2780.39|2780.39|0
1630504960000|2021-09-01 14:02:40|2780.44|2780.44|2782.79|2782.79|2782.79|2782.79|2780.44|2780.44|0
1630504970000|2021-09-01 14:02:50|2782.96|2782.96|2783.26|2783.26|2783.43|2783.43|2782.96|2782.96|0
1630504980000|2021-09-01 14:03:00|2783.42|2783.42|2783.86|2783.86|2783.86|2783.86|2783.25|2783.25|0
1630504990000|2021-09-01 14:03:10|2784.03|2784.03|2784.79|2784.79|2784.79|2784.79|2784.03|2784.03|0
1630505000000|2021-09-01 14:03:20|2784.74|2784.74|2784.39|2784.39|2784.74|2784.74|2784.23|2784.23|0
1630505010000|2021-09-01 14:03:30|2784.35|2784.35|2784.31|2784.31|2784.35|2784.35|2784.31|2784.31|0
1630505020000|2021-09-01 14:03:40|2784.48|2784.48|2785.05|2785.05|2785.44|2785.44|2784.48|2784.48|0
1630505030000|2021-09-01 14:03:50|2785|2785|2785.17|2785.17|2785.23|2785.23|2784.61|2784.61|0
1630505040000|2021-09-01 14:04:00|2785.01|2785.01|2784.5|2784.5|2785.01|2785.01|2784.5|2784.5|0
1630505050000|2021-09-01 14:04:10|2784.33|2784.33|2784.76|2784.76|2784.76|2784.76|2784.22|2784.22|0
1630505060000|2021-09-01 14:04:20|2784.8|2784.8|2785.81|2785.81|2785.81|2785.81|2784.8|2784.8|0
1630505070000|2021-09-01 14:04:30|2785.9|2785.9|2785.84|2785.84|2786.69|2786.69|2785.84|2785.84|0
1630505080000|2021-09-01 14:04:40|2786.01|2786.01|2785.83|2785.83|2786.01|2786.01|2785.66|2785.66|0
1630505090000|2021-09-01 14:04:50|2785.55|2785.55|2785.46|2785.46|2785.55|2785.55|2785.02|2785.02|0
1630505100000|2021-09-01 14:05:00|2785.3|2785.3|2785.75|2785.75|2785.75|2785.75|2785.3|2785.3|0
1630505110000|2021-09-01 14:05:10|2785.81|2785.81|2786.51|2786.51|2786.51|2786.51|2785.81|2785.81|0
1630505120000|2021-09-01 14:05:20|2786.68|2786.68|2787.53|2787.53|2787.53|2787.53|2786.51|2786.51|0
1630505140000|2021-09-01 14:05:40|2787.75|2787.75|2787.53|2787.53|2787.75|2787.75|2787.53|2787.53|0
1630505150000|2021-09-01 14:05:50|2787.64|2787.64|2787.03|2787.03|2787.64|2787.64|2787.03|2787.03|0
1630505160000|2021-09-01 14:06:00|2786.98|2786.98|2786.66|2786.66|2786.98|2786.98|2786.32|2786.32|0
1630505170000|2021-09-01 14:06:10|2786.77|2786.77|2786.99|2786.99|2787.11|2787.11|2786.77|2786.77|0
1630505180000|2021-09-01 14:06:20|2787.16|2787.16|2787.05|2787.05|2787.16|2787.16|2787.05|2787.05|0
1630505190000|2021-09-01 14:06:30|2786.55|2786.55|2785.84|2785.84|2786.55|2786.55|2785.84|2785.84|0
1630505200000|2021-09-01 14:06:40|2786|2786|2786.34|2786.34|2786.34|2786.34|2786|2786|0
1630505210000|2021-09-01 14:06:50|2786.5|2786.5|2785.69|2785.69|2786.5|2786.5|2785.69|2785.69|0
1630505220000|2021-09-01 14:07:00|2785.23|2785.23|2784.54|2784.54|2785.23|2785.23|2784.48|2784.48|0
1630505230000|2021-09-01 14:07:10|2784.87|2784.87|2785.18|2785.18|2785.46|2785.46|2784.87|2784.87|0
1630505240000|2021-09-01 14:07:20|2785.1|2785.1|2785.32|2785.32|2785.32|2785.32|2785.1|2785.1|0
1630505250000|2021-09-01 14:07:30|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|2785.25|0
1630505260000|2021-09-01 14:07:40|2785.2|2785.2|2785.39|2785.39|2785.39|2785.39|2785.14|2785.14|0
1630505270000|2021-09-01 14:07:50|2785.56|2785.56|2785.81|2785.81|2785.81|2785.81|2785.56|2785.56|0
1630505280000|2021-09-01 14:08:00|2785.83|2785.83|2786.83|2786.83|2786.83|2786.83|2785.66|2785.66|0
1630505290000|2021-09-01 14:08:10|2786.89|2786.89|2787|2787|2787.47|2787.47|2786.89|2786.89|0
1630505300000|2021-09-01 14:08:20|2787.04|2787.04|2787.21|2787.21|2787.21|2787.21|2787.04|2787.04|0
1630505310000|2021-09-01 14:08:30|2787.15|2787.15|2787.54|2787.54|2787.87|2787.87|2787.15|2787.15|0
1630505320000|2021-09-01 14:08:40|2787.71|2787.71|2787.62|2787.62|2787.96|2787.96|2787.62|2787.62|0
1630505330000|2021-09-01 14:08:50|2787.56|2787.56|2786.4|2786.4|2787.56|2787.56|2786.34|2786.34|0
1630505340000|2021-09-01 14:09:00|2786.23|2786.23|2785.5|2785.5|2786.29|2786.29|2785.5|2785.5|0
1630505350000|2021-09-01 14:09:10|2785.33|2785.33|2785.22|2785.22|2785.33|2785.33|2785.22|2785.22|0
1630505360000|2021-09-01 14:09:20|2785.14|2785.14|2783.79|2783.79|2785.14|2785.14|2783.79|2783.79|0
1630505370000|2021-09-01 14:09:30|2783.96|2783.96|2784.02|2784.02|2784.02|2784.02|2783.91|2783.91|0
1630505380000|2021-09-01 14:09:40|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|2783.85|0
1630505390000|2021-09-01 14:09:50|2783.84|2783.84|2783.99|2783.99|2784.38|2784.38|2783.78|2783.78|0
1630505400000|2021-09-01 14:10:00|2783.72|2783.72|2783.86|2783.86|2784.19|2784.19|2783.67|2783.67|0
1630505410000|2021-09-01 14:10:10|2783.69|2783.69|2783.19|2783.19|2783.69|2783.69|2783.19|2783.19|0
1630505420000|2021-09-01 14:10:20|2783.25|2783.25|2783.26|2783.26|2783.49|2783.49|2783.16|2783.16|0
1630505430000|2021-09-01 14:10:30|2783.43|2783.43|2783.87|2783.87|2783.98|2783.98|2783.43|2783.43|0
1630505440000|2021-09-01 14:10:40|2783.7|2783.7|2783.54|2783.54|2783.7|2783.7|2783.54|2783.54|0
1630505450000|2021-09-01 14:10:50|2783.5|2783.5|2782.15|2782.15|2783.5|2783.5|2782.15|2782.15|0
1630505460000|2021-09-01 14:11:00|2782.26|2782.26|2782.28|2782.28|2782.28|2782.28|2782.12|2782.12|0
1630505470000|2021-09-01 14:11:10|2782.23|2782.23|2781.76|2781.76|2782.23|2782.23|2781.76|2781.76|0
1630505480000|2021-09-01 14:11:20|2781.75|2781.75|2781.05|2781.05|2781.75|2781.75|2781.05|2781.05|0
1630505490000|2021-09-01 14:11:30|2780.31|2780.31|2780.27|2780.27|2780.31|2780.31|2780.27|2780.27|0
1630505500000|2021-09-01 14:11:40|2780.21|2780.21|2778.96|2778.96|2780.38|2780.38|2778.96|2778.96|0
1630505510000|2021-09-01 14:11:50|2779|2779|2778.85|2778.85|2779|2779|2778.84|2778.84|0
1630505520000|2021-09-01 14:12:00|2779.01|2779.01|2778.82|2778.82|2779.09|2779.09|2778.82|2778.82|0
1630505530000|2021-09-01 14:12:10|2779.09|2779.09|2778.22|2778.22|2779.09|2779.09|2778.22|2778.22|0
1630505540000|2021-09-01 14:12:20|2778.06|2778.06|2778.33|2778.33|2778.44|2778.44|2778.06|2778.06|0
1630505550000|2021-09-01 14:12:30|2778.44|2778.44|2778.71|2778.71|2779.05|2779.05|2778.39|2778.39|0
1630505560000|2021-09-01 14:12:40|2778.7|2778.7|2778.2|2778.2|2778.72|2778.72|2778.2|2778.2|0
1630505570000|2021-09-01 14:12:50|2778.48|2778.48|2778.45|2778.45|2778.5|2778.5|2778.25|2778.25|0
1630505580000|2021-09-01 14:13:00|2778.39|2778.39|2778.83|2778.83|2778.83|2778.83|2778.11|2778.11|0
1630505590000|2021-09-01 14:13:10|2778.94|2778.94|2778.58|2778.58|2778.97|2778.97|2778.14|2778.14|0
1630505600000|2021-09-01 14:13:20|2778.66|2778.66|2777.58|2777.58|2778.66|2778.66|2777.5|2777.5|0
1630505610000|2021-09-01 14:13:30|2777.5|2777.5|2777.38|2777.38|2777.5|2777.5|2777.38|2777.38|0
1630505620000|2021-09-01 14:13:40|2777.67|2777.67|2778.34|2778.34|2778.78|2778.78|2777.67|2777.67|0
1630505630000|2021-09-01 14:13:50|2778.5|2778.5|2778.78|2778.78|2778.89|2778.89|2778.17|2778.17|0
1630505640000|2021-09-01 14:14:00|2778.95|2778.95|2779.24|2779.24|2779.24|2779.24|2778.95|2778.95|0
1630505650000|2021-09-01 14:14:10|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1630505660000|2021-09-01 14:14:20|2779.91|2779.91|2779.51|2779.51|2779.91|2779.91|2779.51|2779.51|0
1630505670000|2021-09-01 14:14:30|2779.62|2779.62|2779.93|2779.93|2779.99|2779.99|2779.62|2779.62|0
1630505680000|2021-09-01 14:14:40|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|0
1630505690000|2021-09-01 14:14:50|2779.33|2779.33|2778.5|2778.5|2779.33|2779.33|2778.5|2778.5|0
1630505700000|2021-09-01 14:15:00|2778.42|2778.42|2778.35|2778.35|2778.52|2778.52|2778.35|2778.35|0
1630505710000|2021-09-01 14:15:10|2778.52|2778.52|2778.46|2778.46|2778.52|2778.52|2778.46|2778.46|0
1630505720000|2021-09-01 14:15:20|2778.68|2778.68|2778.62|2778.62|2778.85|2778.85|2778.62|2778.62|0
1630505730000|2021-09-01 14:15:30|2778.79|2778.79|2780.29|2780.29|2780.29|2780.29|2778.79|2778.79|0
1630505740000|2021-09-01 14:15:40|2780.41|2780.41|2781.08|2781.08|2781.08|2781.08|2780.41|2780.41|0
1630505750000|2021-09-01 14:15:50|2781.17|2781.17|2781.34|2781.34|2781.5|2781.5|2781.17|2781.17|0
1630505760000|2021-09-01 14:16:00|2781.39|2781.39|2781.5|2781.5|2781.61|2781.61|2781.39|2781.39|0
1630505770000|2021-09-01 14:16:10|2781.77|2781.77|2782.19|2782.19|2782.23|2782.23|2781.77|2781.77|0
1630505780000|2021-09-01 14:16:20|2782.36|2782.36|2781.71|2781.71|2782.36|2782.36|2781.71|2781.71|0
1630505790000|2021-09-01 14:16:30|2781.54|2781.54|2781.99|2781.99|2781.99|2781.99|2781.54|2781.54|0
1630505800000|2021-09-01 14:16:40|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|2781.82|0
1630505810000|2021-09-01 14:16:50|2781.94|2781.94|2781.88|2781.88|2781.94|2781.94|2781.88|2781.88|0
1630505820000|2021-09-01 14:17:00|2781.83|2781.83|2781.89|2781.89|2782|2782|2781.83|2781.83|0
1630505830000|2021-09-01 14:17:10|2782|2782|2781.88|2781.88|2782.43|2782.43|2781.88|2781.88|0
1630505840000|2021-09-01 14:17:20|2781.99|2781.99|2782.39|2782.39|2782.39|2782.39|2781.99|2781.99|0
1630505850000|2021-09-01 14:17:30|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1630505860000|2021-09-01 14:17:40|2782.4|2782.4|2783.03|2783.03|2783.37|2783.37|2782.4|2782.4|0
1630505870000|2021-09-01 14:17:50|2782.92|2782.92|2782.01|2782.01|2782.92|2782.92|2782.01|2782.01|0
1630505880000|2021-09-01 14:18:00|2781.95|2781.95|2781.97|2781.97|2781.97|2781.97|2781.91|2781.91|0
1630505890000|2021-09-01 14:18:10|2781.8|2781.8|2781.82|2781.82|2781.98|2781.98|2781.8|2781.8|0
1630505900000|2021-09-01 14:18:20|2781.65|2781.65|2781.44|2781.44|2781.65|2781.65|2781.44|2781.44|0
1630505910000|2021-09-01 14:18:30|2781.27|2781.27|2779.76|2779.76|2781.27|2781.27|2779.73|2779.73|0
1630505920000|2021-09-01 14:18:40|2780.1|2780.1|2780.71|2780.71|2780.71|2780.71|2780.1|2780.1|0
1630505930000|2021-09-01 14:18:50|2780.72|2780.72|2781.53|2781.53|2781.53|2781.53|2780.72|2780.72|0
1630505940000|2021-09-01 14:19:00|2781.42|2781.42|2781.43|2781.43|2781.43|2781.43|2781.25|2781.25|0
1630505950000|2021-09-01 14:19:10|2781.49|2781.49|2781.46|2781.46|2781.49|2781.49|2781.46|2781.46|0
1630505960000|2021-09-01 14:19:20|2781.48|2781.48|2781.66|2781.66|2781.66|2781.66|2781.48|2781.48|0
1630505970000|2021-09-01 14:19:30|2781.94|2781.94|2782.17|2782.17|2782.17|2782.17|2781.72|2781.72|0
1630505980000|2021-09-01 14:19:40|2782.11|2782.11|2782.06|2782.06|2782.11|2782.11|2782.06|2782.06|0
1630505990000|2021-09-01 14:19:50|2782.17|2782.17|2783.03|2783.03|2783.09|2783.09|2782.17|2782.17|0
1630506000000|2021-09-01 14:20:00|2782.97|2782.97|2783.08|2783.08|2783.08|2783.08|2782.97|2782.97|0
1630506010000|2021-09-01 14:20:10|2783.03|2783.03|2783.19|2783.19|2783.19|2783.19|2783.02|2783.02|0
1630506020000|2021-09-01 14:20:20|2783.36|2783.36|2784.34|2784.34|2784.34|2784.34|2783.36|2783.36|0
1630506030000|2021-09-01 14:20:30|2784.46|2784.46|2784.6|2784.6|2784.6|2784.6|2784.46|2784.46|0
1630506040000|2021-09-01 14:20:40|2784.49|2784.49|2784.81|2784.81|2784.81|2784.81|2784.38|2784.38|0
1630506050000|2021-09-01 14:20:50|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|0
1630506060000|2021-09-01 14:21:00|2785.5|2785.5|2785.28|2785.28|2785.67|2785.67|2785.28|2785.28|0
1630506070000|2021-09-01 14:21:10|2785.32|2785.32|2785.59|2785.59|2785.59|2785.59|2785.32|2785.32|0
1630506080000|2021-09-01 14:21:20|2785.75|2785.75|2785.42|2785.42|2785.75|2785.75|2785.42|2785.42|0
1630506090000|2021-09-01 14:21:30|2785.31|2785.31|2785.4|2785.4|2785.4|2785.4|2785.31|2785.31|0
1630506100000|2021-09-01 14:21:40|2785.42|2785.42|2785.47|2785.47|2785.47|2785.47|2785.42|2785.42|0
1630506110000|2021-09-01 14:21:50|2785.48|2785.48|2785.64|2785.64|2785.64|2785.64|2785.48|2785.48|0
1630506120000|2021-09-01 14:22:00|2785.75|2785.75|2786.33|2786.33|2786.33|2786.33|2785.75|2785.75|0
1630506130000|2021-09-01 14:22:10|2786.27|2786.27|2786.44|2786.44|2786.44|2786.44|2786.27|2786.27|0
1630506140000|2021-09-01 14:22:20|2786.5|2786.5|2786.62|2786.62|2786.62|2786.62|2786.27|2786.27|0
1630506150000|2021-09-01 14:22:30|2786.56|2786.56|2786.54|2786.54|2786.56|2786.56|2786.39|2786.39|0
1630506160000|2021-09-01 14:22:40|2786.52|2786.52|2785.34|2785.34|2786.52|2786.52|2785.11|2785.11|0
1630506170000|2021-09-01 14:22:50|2785.28|2785.28|2785.25|2785.25|2785.45|2785.45|2785.25|2785.25|0
1630506180000|2021-09-01 14:23:00|2785.21|2785.21|2785.17|2785.17|2785.21|2785.21|2785.17|2785.17|0
1630506190000|2021-09-01 14:23:10|2785.23|2785.23|2785.12|2785.12|2785.23|2785.23|2785.12|2785.12|0
1630506200000|2021-09-01 14:23:20|2785|2785|2785.06|2785.06|2785.06|2785.06|2785|2785|0
1630506210000|2021-09-01 14:23:30|2785.11|2785.11|2785.28|2785.28|2785.28|2785.28|2785.11|2785.11|0
1630506220000|2021-09-01 14:23:40|2785.32|2785.32|2784.85|2784.85|2785.39|2785.39|2784.69|2784.69|0
1630506230000|2021-09-01 14:23:50|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|2784.68|0
1630506240000|2021-09-01 14:24:00|2784.52|2784.52|2784.41|2784.41|2784.52|2784.52|2784.41|2784.41|0
1630506250000|2021-09-01 14:24:10|2784.3|2784.3|2784.52|2784.52|2784.57|2784.57|2784.3|2784.3|0
1630506260000|2021-09-01 14:24:20|2784.75|2784.75|2784.91|2784.91|2784.91|2784.91|2784.75|2784.75|0
1630506270000|2021-09-01 14:24:30|2785.02|2785.02|2784.86|2784.86|2785.19|2785.19|2784.86|2784.86|0
1630506280000|2021-09-01 14:24:40|2784.92|2784.92|2784.91|2784.91|2784.96|2784.96|2784.91|2784.91|0
1630506290000|2021-09-01 14:24:50|2784.79|2784.79|2784.37|2784.37|2784.79|2784.79|2784.21|2784.21|0
1630506300000|2021-09-01 14:25:00|2784.32|2784.32|2784.61|2784.61|2784.61|2784.61|2783.95|2783.95|0
1630506310000|2021-09-01 14:25:10|2784.18|2784.18|2784.13|2784.13|2784.18|2784.18|2784.02|2784.02|0
1630506320000|2021-09-01 14:25:20|2784.3|2784.3|2784.69|2784.69|2784.69|2784.69|2784.3|2784.3|0
1630506330000|2021-09-01 14:25:30|2784.71|2784.71|2784.76|2784.76|2784.76|2784.76|2784.71|2784.71|0
1630506350000|2021-09-01 14:25:50|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|0
1630506360000|2021-09-01 14:26:00|2784.83|2784.83|2784.05|2784.05|2784.83|2784.83|2783.89|2783.89|0
1630506370000|2021-09-01 14:26:10|2783.89|2783.89|2783.66|2783.66|2783.89|2783.89|2783.61|2783.61|0
1630506380000|2021-09-01 14:26:20|2783.55|2783.55|2783.61|2783.61|2783.61|2783.61|2783.55|2783.55|0
1630506390000|2021-09-01 14:26:30|2783.44|2783.44|2783.27|2783.27|2783.44|2783.44|2783.27|2783.27|0
1630506400000|2021-09-01 14:26:40|2783.12|2783.12|2783.2|2783.2|2783.2|2783.2|2783.03|2783.03|0
1630506410000|2021-09-01 14:26:50|2783.31|2783.31|2784.27|2784.27|2784.27|2784.27|2783.3|2783.3|0
1630506420000|2021-09-01 14:27:00|2784.6|2784.6|2784.77|2784.77|2785.1|2785.1|2784.6|2784.6|0
1630506430000|2021-09-01 14:27:10|2785.1|2785.1|2785.49|2785.49|2785.49|2785.49|2785.1|2785.1|0
1630506440000|2021-09-01 14:27:20|2785.68|2785.68|2785.9|2785.9|2785.9|2785.9|2785.68|2785.68|0
1630506450000|2021-09-01 14:27:30|2785.96|2785.96|2785.74|2785.74|2785.96|2785.96|2785.74|2785.74|0
1630506460000|2021-09-01 14:27:40|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1630506470000|2021-09-01 14:27:50|2785.85|2785.85|2786.24|2786.24|2786.24|2786.24|2785.85|2785.85|0
1630506480000|2021-09-01 14:28:00|2786.38|2786.38|2787.26|2787.26|2787.41|2787.41|2786.38|2786.38|0
1630506490000|2021-09-01 14:28:10|2787.09|2787.09|2787.18|2787.18|2787.34|2787.34|2786.83|2786.83|0
1630506500000|2021-09-01 14:28:20|2787.01|2787.01|2787.26|2787.26|2787.26|2787.26|2787.01|2787.01|0
1630506510000|2021-09-01 14:28:30|2787.2|2787.2|2787|2787|2787.37|2787.37|2787|2787|0
1630506520000|2021-09-01 14:28:40|2787.11|2787.11|2787.39|2787.39|2787.39|2787.39|2787.11|2787.11|0
1630506540000|2021-09-01 14:29:00|2787.56|2787.56|2787.9|2787.9|2788.07|2788.07|2787.39|2787.39|0
1630506550000|2021-09-01 14:29:10|2787.84|2787.84|2788.23|2788.23|2788.23|2788.23|2787.84|2787.84|0
1630506560000|2021-09-01 14:29:20|2788.4|2788.4|2788.71|2788.71|2788.72|2788.72|2788.4|2788.4|0
1630506570000|2021-09-01 14:29:30|2788.76|2788.76|2789.02|2789.02|2789.02|2789.02|2788.76|2788.76|0
1630506580000|2021-09-01 14:29:40|2789.13|2789.13|2790.01|2790.01|2790.18|2790.18|2788.96|2788.96|0
1630506590000|2021-09-01 14:29:50|2789.89|2789.89|2789.54|2789.54|2789.91|2789.91|2789.54|2789.54|0
1630506600000|2021-09-01 14:30:00|2789.56|2789.56|2790.67|2790.67|2790.78|2790.78|2789.56|2789.56|0
1630506610000|2021-09-01 14:30:10|2790.71|2790.71|2791.47|2791.47|2791.47|2791.47|2790.71|2790.71|0
1630506620000|2021-09-01 14:30:20|2791.63|2791.63|2791.65|2791.65|2792.13|2792.13|2791.47|2791.47|0
1630506630000|2021-09-01 14:30:30|2791.82|2791.82|2791.22|2791.22|2792.31|2792.31|2791.22|2791.22|0
1630506640000|2021-09-01 14:30:40|2791.17|2791.17|2791.34|2791.34|2791.34|2791.34|2791.17|2791.17|0
1630506650000|2021-09-01 14:30:50|2791.51|2791.51|2791.73|2791.73|2791.73|2791.73|2791.51|2791.51|0
1630506660000|2021-09-01 14:31:00|2791.62|2791.62|2793.32|2793.32|2793.32|2793.32|2791.62|2791.62|0
1630506670000|2021-09-01 14:31:10|2793.38|2793.38|2793.49|2793.49|2793.49|2793.49|2793.27|2793.27|0
1630506680000|2021-09-01 14:31:20|2793.61|2793.61|2792.47|2792.47|2793.61|2793.61|2792.47|2792.47|0
1630506690000|2021-09-01 14:31:30|2792.42|2792.42|2792.53|2792.53|2792.53|2792.53|2792.36|2792.36|0
1630506700000|2021-09-01 14:31:40|2792.69|2792.69|2792.69|2792.69|2792.86|2792.86|2792.69|2792.69|0
1630506720000|2021-09-01 14:32:00|2792.52|2792.52|2792.36|2792.36|2792.52|2792.52|2792.36|2792.36|0
1630506730000|2021-09-01 14:32:10|2792.19|2792.19|2792.04|2792.04|2792.21|2792.21|2791.99|2791.99|0
1630506740000|2021-09-01 14:32:20|2792.03|2792.03|2791.99|2791.99|2792.03|2792.03|2791.6|2791.6|0
1630506750000|2021-09-01 14:32:30|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|2792.16|0
1630506760000|2021-09-01 14:32:40|2792.32|2792.32|2792.49|2792.49|2792.49|2792.49|2792.32|2792.32|0
1630506770000|2021-09-01 14:32:50|2792.48|2792.48|2791.98|2791.98|2792.48|2792.48|2791.98|2791.98|0
1630506780000|2021-09-01 14:33:00|2791.7|2791.7|2792.14|2792.14|2792.14|2792.14|2791.59|2791.59|0
1630506790000|2021-09-01 14:33:10|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|2792.1|0
1630506800000|2021-09-01 14:33:20|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|0
1630506810000|2021-09-01 14:33:30|2792.26|2792.26|2792.43|2792.43|2792.43|2792.43|2792.26|2792.26|0
1630506820000|2021-09-01 14:33:40|2792.27|2792.27|2792.6|2792.6|2792.6|2792.6|2792.27|2792.27|0
1630506830000|2021-09-01 14:33:50|2792.71|2792.71|2792.71|2792.71|2792.71|2792.71|2792.6|2792.6|0
1630506840000|2021-09-01 14:34:00|2792.28|2792.28|2791.01|2791.01|2792.52|2792.52|2790.51|2790.51|0
1630506850000|2021-09-01 14:34:10|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|0
1630506860000|2021-09-01 14:34:20|2790.84|2790.84|2791.07|2791.07|2791.07|2791.07|2790.84|2790.84|0
1630506870000|2021-09-01 14:34:30|2790.79|2790.79|2790.62|2790.62|2790.79|2790.79|2790.62|2790.62|0
1630506880000|2021-09-01 14:34:40|2790.68|2790.68|2790.76|2790.76|2790.76|2790.76|2790.68|2790.68|0
1630506890000|2021-09-01 14:34:50|2790.68|2790.68|2790.68|2790.68|2790.68|2790.68|2790.51|2790.51|0
1630506900000|2021-09-01 14:35:00|2790.73|2790.73|2791.4|2791.4|2791.4|2791.4|2790.73|2790.73|0
1630506910000|2021-09-01 14:35:10|2791.28|2791.28|2790.95|2790.95|2791.28|2791.28|2790.95|2790.95|0
1630506920000|2021-09-01 14:35:20|2791|2791|2790.24|2790.24|2791|2791|2790.09|2790.09|0
1630506930000|2021-09-01 14:35:30|2790.18|2790.18|2789.59|2789.59|2790.18|2790.18|2789.59|2789.59|0
1630506940000|2021-09-01 14:35:40|2789.42|2789.42|2789.41|2789.41|2790.24|2790.24|2789.25|2789.25|0
1630506950000|2021-09-01 14:35:50|2789.75|2789.75|2790.85|2790.85|2790.9|2790.9|2789.75|2789.75|0
1630506960000|2021-09-01 14:36:00|2790.81|2790.81|2790.64|2790.64|2790.81|2790.81|2790.64|2790.64|0
1630506970000|2021-09-01 14:36:10|2791.13|2791.13|2790.61|2790.61|2791.13|2791.13|2790.55|2790.55|0
1630506980000|2021-09-01 14:36:20|2790.55|2790.55|2790.67|2790.67|2790.67|2790.67|2790.55|2790.55|0
1630506990000|2021-09-01 14:36:30|2790.68|2790.68|2790.87|2790.87|2790.87|2790.87|2790.68|2790.68|0
1630507000000|2021-09-01 14:36:40|2791.37|2791.37|2790.44|2790.44|2791.37|2791.37|2790.44|2790.44|0
1630507010000|2021-09-01 14:36:50|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1630507020000|2021-09-01 14:37:00|2790.55|2790.55|2791|2791|2791.04|2791.04|2790.55|2790.55|0
1630507030000|2021-09-01 14:37:10|2791.06|2791.06|2790.17|2790.17|2791.06|2791.06|2790.17|2790.17|0
1630507040000|2021-09-01 14:37:20|2790|2790|2789.53|2789.53|2790|2790|2789.53|2789.53|0
1630507050000|2021-09-01 14:37:30|2789.42|2789.42|2788.84|2788.84|2789.42|2789.42|2788.84|2788.84|0
1630507060000|2021-09-01 14:37:40|2788.82|2788.82|2788.19|2788.19|2788.82|2788.82|2788.19|2788.19|0
1630507070000|2021-09-01 14:37:50|2788.01|2788.01|2787.96|2787.96|2788.01|2788.01|2787.96|2787.96|0
1630507080000|2021-09-01 14:38:00|2787.92|2787.92|2788.1|2788.1|2788.1|2788.1|2787.92|2787.92|0
1630507090000|2021-09-01 14:38:10|2788.02|2788.02|2787.79|2787.79|2788.02|2788.02|2787.46|2787.46|0
1630507100000|2021-09-01 14:38:20|2787.63|2787.63|2787.3|2787.3|2787.63|2787.63|2787.3|2787.3|0
1630507110000|2021-09-01 14:38:30|2787.17|2787.17|2787.38|2787.38|2787.38|2787.38|2787.17|2787.17|0
1630507120000|2021-09-01 14:38:40|2787.54|2787.54|2787.52|2787.52|2787.71|2787.71|2787.52|2787.52|0
1630507130000|2021-09-01 14:38:50|2787.5|2787.5|2787.67|2787.67|2787.67|2787.67|2787.5|2787.5|0
1630507140000|2021-09-01 14:39:00|2788.01|2788.01|2788.15|2788.15|2788.48|2788.48|2788.01|2788.01|0
1630507160000|2021-09-01 14:39:20|2787.81|2787.81|2787.81|2787.81|2787.81|2787.81|2787.81|2787.81|0
1630507170000|2021-09-01 14:39:30|2787.77|2787.77|2787.86|2787.86|2787.86|2787.86|2787.77|2787.77|0
1630507180000|2021-09-01 14:39:40|2787.77|2787.77|2789.03|2789.03|2789.03|2789.03|2787.77|2787.77|0
1630507190000|2021-09-01 14:39:50|2789.19|2789.19|2789.72|2789.72|2789.72|2789.72|2789.19|2789.19|0
1630507200000|2021-09-01 14:40:00|2789.68|2789.68|2789.19|2789.19|2789.68|2789.68|2789.19|2789.19|0
1630507210000|2021-09-01 14:40:10|2789.3|2789.3|2788.69|2788.69|2789.36|2789.36|2788.63|2788.63|0
1630507220000|2021-09-01 14:40:20|2788.73|2788.73|2788.9|2788.9|2788.9|2788.9|2788.73|2788.73|0
1630507230000|2021-09-01 14:40:30|2788.95|2788.95|2788.77|2788.77|2788.95|2788.95|2788.77|2788.77|0
1630507250000|2021-09-01 14:40:50|2789.1|2789.1|2788.13|2788.13|2789.1|2789.1|2788.13|2788.13|0
1630507260000|2021-09-01 14:41:00|2788.09|2788.09|2787.92|2787.92|2788.09|2788.09|2787.92|2787.92|0
1630507270000|2021-09-01 14:41:10|2787.98|2787.98|2788.74|2788.74|2788.74|2788.74|2787.98|2787.98|0
1630507280000|2021-09-01 14:41:20|2788.36|2788.36|2788.53|2788.53|2788.53|2788.53|2788.2|2788.2|0
1630507290000|2021-09-01 14:41:30|2788.7|2788.7|2788.9|2788.9|2788.9|2788.9|2788.7|2788.7|0
1630507300000|2021-09-01 14:41:40|2789.13|2789.13|2789.09|2789.09|2789.13|2789.13|2789.09|2789.09|0
1630507310000|2021-09-01 14:41:50|2788.92|2788.92|2789.64|2789.64|2789.64|2789.64|2788.92|2788.92|0
1630507320000|2021-09-01 14:42:00|2789.78|2789.78|2790.38|2790.38|2790.44|2790.44|2789.78|2789.78|0
1630507330000|2021-09-01 14:42:10|2790.35|2790.35|2790.1|2790.1|2790.35|2790.35|2789.82|2789.82|0
1630507340000|2021-09-01 14:42:20|2790.27|2790.27|2790.32|2790.32|2790.32|2790.32|2790.27|2790.27|0
1630507350000|2021-09-01 14:42:30|2790.41|2790.41|2790.57|2790.57|2790.57|2790.57|2790.41|2790.41|0
1630507360000|2021-09-01 14:42:40|2790.41|2790.41|2790.24|2790.24|2790.41|2790.41|2790.24|2790.24|0
1630507370000|2021-09-01 14:42:50|2790.3|2790.3|2790.18|2790.18|2790.3|2790.3|2790.18|2790.18|0
1630507380000|2021-09-01 14:43:00|2790.24|2790.24|2790.2|2790.2|2790.24|2790.24|2790.07|2790.07|0
1630507390000|2021-09-01 14:43:10|2790.26|2790.26|2790.28|2790.28|2790.42|2790.42|2790.26|2790.26|0
1630507400000|2021-09-01 14:43:20|2790.22|2790.22|2790.29|2790.29|2790.29|2790.29|2790.05|2790.05|0
1630507410000|2021-09-01 14:43:30|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630507420000|2021-09-01 14:43:40|2789.81|2789.81|2789.24|2789.24|2789.85|2789.85|2789.23|2789.23|0
1630507430000|2021-09-01 14:43:50|2789.36|2789.36|2789.41|2789.41|2789.41|2789.41|2789.36|2789.36|0
1630507440000|2021-09-01 14:44:00|2789.58|2789.58|2789.28|2789.28|2789.58|2789.58|2789.28|2789.28|0
1630507450000|2021-09-01 14:44:10|2788.89|2788.89|2788.76|2788.76|2789.03|2789.03|2788.76|2788.76|0
1630507460000|2021-09-01 14:44:20|2788.77|2788.77|2788.76|2788.76|2788.77|2788.77|2788.76|2788.76|0
1630507470000|2021-09-01 14:44:30|2788.92|2788.92|2789.44|2789.44|2789.44|2789.44|2788.92|2788.92|0
1630507480000|2021-09-01 14:44:40|2789.27|2789.27|2789.11|2789.11|2789.27|2789.27|2789.11|2789.11|0
1630507490000|2021-09-01 14:44:50|2789.22|2789.22|2789.44|2789.44|2789.44|2789.44|2789.22|2789.22|0
1630507500000|2021-09-01 14:45:00|2789.38|2789.38|2788.88|2788.88|2789.38|2789.38|2788.82|2788.82|0
1630507510000|2021-09-01 14:45:10|2788.82|2788.82|2788.82|2788.82|2788.82|2788.82|2788.76|2788.76|0
1630507520000|2021-09-01 14:45:20|2788.74|2788.74|2788.78|2788.78|2788.79|2788.79|2788.74|2788.74|0
1630507550000|2021-09-01 14:45:50|2788.74|2788.74|2788.58|2788.58|2788.74|2788.74|2788.58|2788.58|0
1630507560000|2021-09-01 14:46:00|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|0
1630507570000|2021-09-01 14:46:10|2789.15|2789.15|2789.21|2789.21|2789.54|2789.54|2789.15|2789.15|0
1630507580000|2021-09-01 14:46:20|2788.98|2788.98|2788.7|2788.7|2788.98|2788.98|2788.7|2788.7|0
1630507590000|2021-09-01 14:46:30|2788.87|2788.87|2788.81|2788.81|2788.87|2788.87|2788.81|2788.81|0
1630507610000|2021-09-01 14:46:50|2788.8|2788.8|2789.08|2789.08|2789.08|2789.08|2788.8|2788.8|0
1630507620000|2021-09-01 14:47:00|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|0
1630507630000|2021-09-01 14:47:10|2789.1|2789.1|2789.14|2789.14|2789.14|2789.14|2789.1|2789.1|0
1630507640000|2021-09-01 14:47:20|2789.03|2789.03|2788.61|2788.61|2789.03|2789.03|2788.61|2788.61|0
1630507650000|2021-09-01 14:47:30|2788.28|2788.28|2788.22|2788.22|2788.28|2788.28|2788.2|2788.2|0
1630507660000|2021-09-01 14:47:40|2788.05|2788.05|2787.69|2787.69|2788.05|2788.05|2787.66|2787.66|0
1630507670000|2021-09-01 14:47:50|2787.63|2787.63|2787.75|2787.75|2787.75|2787.75|2787.59|2787.59|0
1630507680000|2021-09-01 14:48:00|2787.8|2787.8|2788.9|2788.9|2788.96|2788.96|2787.8|2787.8|0
1630507690000|2021-09-01 14:48:10|2788.85|2788.85|2787.71|2787.71|2788.85|2788.85|2787.71|2787.71|0
1630507700000|2021-09-01 14:48:20|2787.75|2787.75|2787.79|2787.79|2787.96|2787.96|2787.75|2787.75|0
1630507710000|2021-09-01 14:48:30|2787.84|2787.84|2788.26|2788.26|2788.35|2788.35|2787.84|2787.84|0
1630507730000|2021-09-01 14:48:50|2788.27|2788.27|2789.05|2789.05|2789.05|2789.05|2788.27|2788.27|0
1630507740000|2021-09-01 14:49:00|2789.02|2789.02|2788.86|2788.86|2789.02|2789.02|2788.8|2788.8|0
1630507750000|2021-09-01 14:49:10|2788.91|2788.91|2789|2789|2789|2789|2788.91|2788.91|0
1630507760000|2021-09-01 14:49:20|2789.11|2789.11|2789.22|2789.22|2789.22|2789.22|2789.11|2789.11|0
1630507770000|2021-09-01 14:49:30|2789.27|2789.27|2789.83|2789.83|2789.83|2789.83|2789.27|2789.27|0
1630507780000|2021-09-01 14:49:40|2789.88|2789.88|2790.17|2790.17|2790.21|2790.21|2789.88|2789.88|0
1630507790000|2021-09-01 14:49:50|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|0
1630507800000|2021-09-01 14:50:00|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.28|2790.28|0
1630507810000|2021-09-01 14:50:10|2790.38|2790.38|2790.22|2790.22|2790.38|2790.38|2790.22|2790.22|0
1630507820000|2021-09-01 14:50:20|2790.38|2790.38|2790.66|2790.66|2790.77|2790.77|2790.38|2790.38|0
1630507830000|2021-09-01 14:50:30|2790.6|2790.6|2790.07|2790.07|2790.6|2790.6|2790.07|2790.07|0
1630507840000|2021-09-01 14:50:40|2790.02|2790.02|2790|2790|2790.02|2790.02|2790|2790|0
1630507850000|2021-09-01 14:50:50|2790.16|2790.16|2790.22|2790.22|2790.22|2790.22|2790.16|2790.16|0
1630507870000|2021-09-01 14:51:10|2790.21|2790.21|2789.98|2789.98|2790.21|2790.21|2789.98|2789.98|0
1630507880000|2021-09-01 14:51:20|2789.82|2789.82|2789.73|2789.73|2789.82|2789.82|2789.73|2789.73|0
1630507890000|2021-09-01 14:51:30|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|0
1630507900000|2021-09-01 14:51:40|2789.33|2789.33|2789.38|2789.38|2789.38|2789.38|2789.33|2789.33|0
1630507910000|2021-09-01 14:51:50|2789.55|2789.55|2789.79|2789.79|2789.79|2789.79|2789.38|2789.38|0
1630507920000|2021-09-01 14:52:00|2789.9|2789.9|2789.78|2789.78|2789.9|2789.9|2789.78|2789.78|0
1630507930000|2021-09-01 14:52:10|2789.56|2789.56|2788.96|2788.96|2789.56|2789.56|2788.96|2788.96|0
1630507940000|2021-09-01 14:52:20|2788.91|2788.91|2788.85|2788.85|2788.91|2788.91|2788.85|2788.85|0
1630507950000|2021-09-01 14:52:30|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|2788.52|0
1630507960000|2021-09-01 14:52:40|2788.18|2788.18|2788.09|2788.09|2788.18|2788.18|2788.09|2788.09|0
1630507970000|2021-09-01 14:52:50|2788.26|2788.26|2788.98|2788.98|2788.98|2788.98|2788.26|2788.26|0
1630507990000|2021-09-01 14:53:10|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|2788.92|0
1630508000000|2021-09-01 14:53:20|2789.03|2789.03|2789.2|2789.2|2789.2|2789.2|2789.03|2789.03|0
1630508010000|2021-09-01 14:53:30|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|0
1630508020000|2021-09-01 14:53:40|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|0
1630508040000|2021-09-01 14:54:00|2789.17|2789.17|2789|2789|2789.17|2789.17|2789|2789|0
1630508050000|2021-09-01 14:54:10|2789.17|2789.17|2789|2789|2789.17|2789.17|2789|2789|0
1630508060000|2021-09-01 14:54:20|2789.06|2789.06|2789.11|2789.11|2789.11|2789.11|2789.06|2789.06|0
1630508070000|2021-09-01 14:54:30|2789.23|2789.23|2789.51|2789.51|2789.51|2789.51|2789.23|2789.23|0
1630508080000|2021-09-01 14:54:40|2789.17|2789.17|2789.04|2789.04|2789.23|2789.23|2789.04|2789.04|0
1630508090000|2021-09-01 14:54:50|2789.21|2789.21|2789.4|2789.4|2789.4|2789.4|2789.21|2789.21|0
1630508120000|2021-09-01 14:55:20|2789.46|2789.46|2789.46|2789.46|2789.51|2789.51|2789.29|2789.29|0
1630508130000|2021-09-01 14:55:30|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|0
1630508140000|2021-09-01 14:55:40|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|2789.22|0
1630508150000|2021-09-01 14:55:50|2789.2|2789.2|2789.29|2789.29|2789.29|2789.29|2789.2|2789.2|0
1630508160000|2021-09-01 14:56:00|2789.23|2789.23|2789.29|2789.29|2789.4|2789.4|2789.23|2789.23|0
1630508170000|2021-09-01 14:56:10|2789.62|2789.62|2789.82|2789.82|2789.82|2789.82|2789.62|2789.62|0
1630508180000|2021-09-01 14:56:20|2789.93|2789.93|2790.04|2790.04|2790.09|2790.09|2789.93|2789.93|0
1630508190000|2021-09-01 14:56:30|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1630508200000|2021-09-01 14:56:40|2790.31|2790.31|2790.37|2790.37|2790.37|2790.37|2790.31|2790.31|0
1630508220000|2021-09-01 14:57:00|2790.32|2790.32|2790.09|2790.09|2790.32|2790.32|2790.09|2790.09|0
1630508230000|2021-09-01 14:57:10|2789.75|2789.75|2789.8|2789.8|2789.8|2789.8|2789.74|2789.74|0
1630508240000|2021-09-01 14:57:20|2789.74|2789.74|2789.58|2789.58|2789.74|2789.74|2789.58|2789.58|0
1630508250000|2021-09-01 14:57:30|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|0
1630508270000|2021-09-01 14:57:50|2789.35|2789.35|2789.4|2789.4|2789.4|2789.4|2789.35|2789.35|0
1630508280000|2021-09-01 14:58:00|2789.42|2789.42|2789.44|2789.44|2789.44|2789.44|2789.42|2789.42|0
1630508290000|2021-09-01 14:58:10|2789.6|2789.6|2790.69|2790.69|2790.69|2790.69|2789.6|2789.6|0
1630508300000|2021-09-01 14:58:20|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|2790.8|0
1630508310000|2021-09-01 14:58:30|2790.86|2790.86|2791.23|2791.23|2791.23|2791.23|2790.86|2790.86|0
1630508320000|2021-09-01 14:58:40|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1630508330000|2021-09-01 14:58:50|2791.51|2791.51|2791.46|2791.46|2791.51|2791.51|2791.35|2791.35|0
1630508340000|2021-09-01 14:59:00|2791.4|2791.4|2791.46|2791.46|2791.46|2791.46|2791.4|2791.4|0
1630508360000|2021-09-01 14:59:20|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|0
1630508370000|2021-09-01 14:59:30|2791.54|2791.54|2791.36|2791.36|2791.65|2791.65|2791.33|2791.33|0
1630508380000|2021-09-01 14:59:40|2791.4|2791.4|2792.01|2792.01|2792.01|2792.01|2791.4|2791.4|0
1630508390000|2021-09-01 14:59:50|2791.9|2791.9|2791.79|2791.79|2791.9|2791.9|2791.79|2791.79|0
1630508400000|2021-09-01 15:00:00|2791.62|2791.62|2791.31|2791.31|2791.62|2791.62|2791.31|2791.31|0
1630508410000|2021-09-01 15:00:10|2791.2|2791.2|2790.98|2790.98|2791.2|2791.2|2790.98|2790.98|0
1630508420000|2021-09-01 15:00:20|2791.04|2791.04|2791.33|2791.33|2791.33|2791.33|2791.04|2791.04|0
1630508430000|2021-09-01 15:00:30|2791.22|2791.22|2789.85|2789.85|2791.22|2791.22|2789.85|2789.85|0
1630508450000|2021-09-01 15:00:50|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|0
1630508460000|2021-09-01 15:01:00|2789.89|2789.89|2790.32|2790.32|2790.34|2790.34|2789.89|2789.89|0
1630508470000|2021-09-01 15:01:10|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|2790.49|0
1630508480000|2021-09-01 15:01:20|2790.45|2790.45|2790.24|2790.24|2790.45|2790.45|2790.07|2790.07|0
1630508490000|2021-09-01 15:01:30|2790.4|2790.4|2790.77|2790.77|2790.77|2790.77|2790.4|2790.4|0
1630508500000|2021-09-01 15:01:40|2790.72|2790.72|2790.77|2790.77|2790.77|2790.77|2790.72|2790.72|0
1630508510000|2021-09-01 15:01:50|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|0
1630508520000|2021-09-01 15:02:00|2791.16|2791.16|2791.34|2791.34|2791.34|2791.34|2791.16|2791.16|0
1630508530000|2021-09-01 15:02:10|2791.28|2791.28|2791.12|2791.12|2791.28|2791.28|2791.12|2791.12|0
1630508540000|2021-09-01 15:02:20|2791.32|2791.32|2791.44|2791.44|2791.44|2791.44|2791.24|2791.24|0
1630508550000|2021-09-01 15:02:30|2791.4|2791.4|2791.4|2791.4|2791.4|2791.4|2791.36|2791.36|0
1630508560000|2021-09-01 15:02:40|2791.36|2791.36|2791.19|2791.19|2791.36|2791.36|2791.19|2791.19|0
1630508570000|2021-09-01 15:02:50|2791.15|2791.15|2790.87|2790.87|2791.15|2791.15|2790.87|2790.87|0
1630508580000|2021-09-01 15:03:00|2790.95|2790.95|2790.23|2790.23|2790.95|2790.95|2790.23|2790.23|0
1630508590000|2021-09-01 15:03:10|2790.19|2790.19|2789.71|2789.71|2790.19|2790.19|2789.71|2789.71|0
1630508600000|2021-09-01 15:03:20|2789.69|2789.69|2790.01|2790.01|2790.01|2790.01|2789.68|2789.68|0
1630508610000|2021-09-01 15:03:30|2790.09|2790.09|2790.32|2790.32|2790.48|2790.48|2790.09|2790.09|0
1630508630000|2021-09-01 15:03:50|2790.37|2790.37|2790.71|2790.71|2790.71|2790.71|2790.37|2790.37|0
1630508640000|2021-09-01 15:04:00|2790.87|2790.87|2789.8|2789.8|2790.97|2790.97|2789.8|2789.8|0
1630508650000|2021-09-01 15:04:10|2789.74|2789.74|2789.02|2789.02|2789.74|2789.74|2789.02|2789.02|0
1630508660000|2021-09-01 15:04:20|2788.85|2788.85|2788.25|2788.25|2788.85|2788.85|2788.25|2788.25|0
1630508670000|2021-09-01 15:04:30|2787.92|2787.92|2787.37|2787.37|2787.92|2787.92|2787.37|2787.37|0
1630508680000|2021-09-01 15:04:40|2787.2|2787.2|2787.39|2787.39|2787.89|2787.89|2787.2|2787.2|0
1630508700000|2021-09-01 15:05:00|2787.06|2787.06|2787.12|2787.12|2787.15|2787.15|2786.98|2786.98|0
1630508710000|2021-09-01 15:05:10|2787.08|2787.08|2787.14|2787.14|2787.23|2787.23|2787.07|2787.07|0
1630508720000|2021-09-01 15:05:20|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|2787.36|0
1630508730000|2021-09-01 15:05:30|2787.33|2787.33|2786.95|2786.95|2787.33|2787.33|2786.95|2786.95|0
1630508740000|2021-09-01 15:05:40|2786.78|2786.78|2786.78|2786.78|2786.78|2786.78|2786.73|2786.73|0
1630508750000|2021-09-01 15:05:50|2786.62|2786.62|2786.87|2786.87|2786.87|2786.87|2786.62|2786.62|0
1630508760000|2021-09-01 15:06:00|2787.04|2787.04|2786.93|2786.93|2787.04|2787.04|2786.93|2786.93|0
1630508780000|2021-09-01 15:06:20|2786.87|2786.87|2785.92|2785.92|2786.87|2786.87|2785.92|2785.92|0
1630508790000|2021-09-01 15:06:30|2785.88|2785.88|2785.52|2785.52|2785.88|2785.88|2785.52|2785.52|0
1630508800000|2021-09-01 15:06:40|2785.51|2785.51|2785.74|2785.74|2785.85|2785.85|2785.51|2785.51|0
1630508810000|2021-09-01 15:06:50|2785.79|2785.79|2785.72|2785.72|2785.79|2785.79|2785.68|2785.68|0
1630508820000|2021-09-01 15:07:00|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|0
1630508850000|2021-09-01 15:07:30|2785.66|2785.66|2787.05|2787.05|2787.31|2787.31|2785.66|2785.66|0
1630508860000|2021-09-01 15:07:40|2787|2787|2787|2787|2787|2787|2787|2787|0
1630508880000|2021-09-01 15:08:00|2787.01|2787.01|2786.85|2786.85|2787.02|2787.02|2786.85|2786.85|0
1630508890000|2021-09-01 15:08:10|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|2786.69|0
1630508900000|2021-09-01 15:08:20|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1630508910000|2021-09-01 15:08:30|2786.8|2786.8|2787.59|2787.59|2787.59|2787.59|2786.8|2786.8|0
1630508920000|2021-09-01 15:08:40|2787.76|2787.76|2788.09|2788.09|2788.09|2788.09|2787.76|2787.76|0
1630508930000|2021-09-01 15:08:50|2788.08|2788.08|2788.3|2788.3|2788.3|2788.3|2788.08|2788.08|0
1630508940000|2021-09-01 15:09:00|2788.13|2788.13|2787.77|2787.77|2788.13|2788.13|2787.77|2787.77|0
1630508950000|2021-09-01 15:09:10|2787.66|2787.66|2787.43|2787.43|2787.66|2787.66|2787.4|2787.4|0
1630508960000|2021-09-01 15:09:20|2787.4|2787.4|2787.24|2787.24|2787.4|2787.4|2787.24|2787.24|0
1630508970000|2021-09-01 15:09:30|2787.26|2787.26|2787.09|2787.09|2787.26|2787.26|2787.09|2787.09|0
1630508980000|2021-09-01 15:09:40|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|2786.98|0
1630508990000|2021-09-01 15:09:50|2787|2787|2787|2787|2787|2787|2787|2787|0
1630509000000|2021-09-01 15:10:00|2786.94|2786.94|2786.92|2786.92|2786.94|2786.94|2786.83|2786.83|0
1630509010000|2021-09-01 15:10:10|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1630509020000|2021-09-01 15:10:20|2787.03|2787.03|2786.64|2786.64|2787.03|2787.03|2786.64|2786.64|0
1630509030000|2021-09-01 15:10:30|2786.56|2786.56|2786.17|2786.17|2786.56|2786.56|2786.17|2786.17|0
1630509040000|2021-09-01 15:10:40|2786.28|2786.28|2786.17|2786.17|2786.28|2786.28|2786.17|2786.17|0
1630509050000|2021-09-01 15:10:50|2786.34|2786.34|2786.29|2786.29|2786.34|2786.34|2786.29|2786.29|0
1630509060000|2021-09-01 15:11:00|2786.11|2786.11|2785.97|2785.97|2786.11|2786.11|2785.91|2785.91|0
1630509070000|2021-09-01 15:11:10|2785.99|2785.99|2786.1|2786.1|2786.1|2786.1|2785.93|2785.93|0
1630509080000|2021-09-01 15:11:20|2785.93|2785.93|2785.99|2785.99|2786.07|2786.07|2785.93|2785.93|0
1630509090000|2021-09-01 15:11:30|2785.93|2785.93|2785.87|2785.87|2786.04|2786.04|2785.87|2785.87|0
1630509100000|2021-09-01 15:11:40|2785.7|2785.7|2785.54|2785.54|2785.7|2785.7|2785.54|2785.54|0
1630509110000|2021-09-01 15:11:50|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|2785.43|0
1630509120000|2021-09-01 15:12:00|2785.59|2785.59|2785.51|2785.51|2785.59|2785.59|2785.51|2785.51|0
1630509130000|2021-09-01 15:12:10|2785.45|2785.45|2785.14|2785.14|2785.51|2785.51|2785.14|2785.14|0
1630509140000|2021-09-01 15:12:20|2785.18|2785.18|2785.1|2785.1|2785.18|2785.18|2785.1|2785.1|0
1630509150000|2021-09-01 15:12:30|2785.15|2785.15|2784.77|2784.77|2785.15|2785.15|2784.77|2784.77|0
1630509160000|2021-09-01 15:12:40|2784.6|2784.6|2784.67|2784.67|2784.67|2784.67|2784.45|2784.45|0
1630509170000|2021-09-01 15:12:50|2784.73|2784.73|2784.73|2784.73|2784.81|2784.81|2784.73|2784.73|0
1630509180000|2021-09-01 15:13:00|2784.81|2784.81|2784.73|2784.73|2784.81|2784.81|2784.73|2784.73|0
1630509190000|2021-09-01 15:13:10|2784.81|2784.81|2784.67|2784.67|2784.81|2784.81|2784.67|2784.67|0
1630509200000|2021-09-01 15:13:20|2784.84|2784.84|2784.55|2784.55|2784.84|2784.84|2784.55|2784.55|0
1630509210000|2021-09-01 15:13:30|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|0
1630509220000|2021-09-01 15:13:40|2784.77|2784.77|2784.88|2784.88|2784.88|2784.88|2784.77|2784.77|0
1630509230000|2021-09-01 15:13:50|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.61|2784.61|0
1630509240000|2021-09-01 15:14:00|2784.72|2784.72|2784.55|2784.55|2784.72|2784.72|2784.55|2784.55|0
1630509250000|2021-09-01 15:14:10|2784.72|2784.72|2784.11|2784.11|2784.72|2784.72|2784.11|2784.11|0
1630509260000|2021-09-01 15:14:20|2784.27|2784.27|2784.16|2784.16|2784.27|2784.27|2784.16|2784.16|0
1630509270000|2021-09-01 15:14:30|2784.11|2784.11|2784.11|2784.11|2784.16|2784.16|2784.11|2784.11|0
1630509280000|2021-09-01 15:14:40|2784.17|2784.17|2783.89|2783.89|2784.17|2784.17|2783.89|2783.89|0
1630509290000|2021-09-01 15:14:50|2784.22|2784.22|2784.02|2784.02|2784.22|2784.22|2784.02|2784.02|0
1630509300000|2021-09-01 15:15:00|2784|2784|2784.28|2784.28|2784.28|2784.28|2784|2784|0
1630509310000|2021-09-01 15:15:10|2784.23|2784.23|2784.16|2784.16|2784.23|2784.23|2784.11|2784.11|0
1630509320000|2021-09-01 15:15:20|2784|2784|2783.89|2783.89|2784|2784|2783.89|2783.89|0
1630509330000|2021-09-01 15:15:30|2783.86|2783.86|2784.18|2784.18|2784.18|2784.18|2783.86|2783.86|0
1630509340000|2021-09-01 15:15:40|2784.46|2784.46|2785.02|2785.02|2785.02|2785.02|2784.46|2784.46|0
1630509350000|2021-09-01 15:15:50|2785.1|2785.1|2785.21|2785.21|2785.21|2785.21|2785.05|2785.05|0
1630509360000|2021-09-01 15:16:00|2785.13|2785.13|2785.13|2785.13|2785.13|2785.13|2785.13|2785.13|0
1630509370000|2021-09-01 15:16:10|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|0
1630509380000|2021-09-01 15:16:20|2785.13|2785.13|2784.95|2784.95|2785.13|2785.13|2784.95|2784.95|0
1630509390000|2021-09-01 15:16:30|2784.79|2784.79|2785.33|2785.33|2785.33|2785.33|2784.79|2784.79|0
1630509400000|2021-09-01 15:16:40|2785.28|2785.28|2785.23|2785.23|2785.28|2785.28|2785.23|2785.23|0
1630509410000|2021-09-01 15:16:50|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1630509420000|2021-09-01 15:17:00|2785.14|2785.14|2785.48|2785.48|2785.54|2785.54|2785.14|2785.14|0
1630509430000|2021-09-01 15:17:10|2785.42|2785.42|2785.51|2785.51|2785.54|2785.54|2785.42|2785.42|0
1630509440000|2021-09-01 15:17:20|2785.5|2785.5|2785.49|2785.49|2785.5|2785.5|2785.49|2785.49|0
1630509450000|2021-09-01 15:17:30|2785.55|2785.55|2785.38|2785.38|2785.55|2785.55|2785.38|2785.38|0
1630509460000|2021-09-01 15:17:40|2785.22|2785.22|2784.99|2784.99|2785.22|2785.22|2784.99|2784.99|0
1630509470000|2021-09-01 15:17:50|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|2784.93|0
1630509480000|2021-09-01 15:18:00|2785.15|2785.15|2785.37|2785.37|2785.37|2785.37|2785.15|2785.15|0
1630509490000|2021-09-01 15:18:10|2785.48|2785.48|2785.31|2785.31|2785.48|2785.48|2785.31|2785.31|0
1630509500000|2021-09-01 15:18:20|2785.2|2785.2|2785.26|2785.26|2785.26|2785.26|2785.2|2785.2|0
1630509510000|2021-09-01 15:18:30|2785.09|2785.09|2784.92|2784.92|2785.09|2785.09|2784.92|2784.92|0
1630509520000|2021-09-01 15:18:40|2785.01|2785.01|2784.9|2784.9|2785.01|2785.01|2784.9|2784.9|0
1630509530000|2021-09-01 15:18:50|2784.67|2784.67|2784.73|2784.73|2784.73|2784.73|2784.67|2784.67|0
1630509540000|2021-09-01 15:19:00|2784.56|2784.56|2785.45|2785.45|2785.45|2785.45|2784.56|2784.56|0
1630509550000|2021-09-01 15:19:10|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|2785.51|0
1630509570000|2021-09-01 15:19:30|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|2785.35|0
1630509580000|2021-09-01 15:19:40|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1630509600000|2021-09-01 15:20:00|2785.35|2785.35|2785.39|2785.39|2785.4|2785.4|2785.13|2785.13|0
1630509610000|2021-09-01 15:20:10|2785.4|2785.4|2785.47|2785.47|2785.55|2785.55|2785.4|2785.4|0
1630509620000|2021-09-01 15:20:20|2785.36|2785.36|2785.52|2785.52|2785.69|2785.69|2785.36|2785.36|0
1630509630000|2021-09-01 15:20:30|2785.85|2785.85|2785.52|2785.52|2785.85|2785.85|2785.52|2785.52|0
1630509640000|2021-09-01 15:20:40|2785.47|2785.47|2785.81|2785.81|2785.81|2785.81|2785.47|2785.47|0
1630509650000|2021-09-01 15:20:50|2785.86|2785.86|2785.37|2785.37|2785.86|2785.86|2785.37|2785.37|0
1630509660000|2021-09-01 15:21:00|2785.39|2785.39|2785.18|2785.18|2785.39|2785.39|2785.18|2785.18|0
1630509670000|2021-09-01 15:21:10|2785.23|2785.23|2784.41|2784.41|2785.23|2785.23|2784.19|2784.19|0
1630509680000|2021-09-01 15:21:20|2784.47|2784.47|2784.24|2784.24|2784.75|2784.75|2784.24|2784.24|0
1630509690000|2021-09-01 15:21:30|2784.97|2784.97|2784.86|2784.86|2785.02|2785.02|2784.86|2784.86|0
1630509700000|2021-09-01 15:21:40|2784.65|2784.65|2784.38|2784.38|2784.65|2784.65|2784.38|2784.38|0
1630509710000|2021-09-01 15:21:50|2784.54|2784.54|2784.69|2784.69|2784.69|2784.69|2784.54|2784.54|0
1630509730000|2021-09-01 15:22:10|2784.86|2784.86|2784.8|2784.8|2784.86|2784.86|2784.8|2784.8|0
1630509740000|2021-09-01 15:22:20|2784.86|2784.86|2783.65|2783.65|2784.86|2784.86|2783.65|2783.65|0
1630509750000|2021-09-01 15:22:30|2783.61|2783.61|2783.89|2783.89|2784|2784|2783.61|2783.61|0
1630509760000|2021-09-01 15:22:40|2783.83|2783.83|2783.29|2783.29|2783.83|2783.83|2783.29|2783.29|0
1630509770000|2021-09-01 15:22:50|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1630509780000|2021-09-01 15:23:00|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1630509790000|2021-09-01 15:23:10|2783.24|2783.24|2782.96|2782.96|2783.24|2783.24|2782.96|2782.96|0
1630509800000|2021-09-01 15:23:20|2782.8|2782.8|2782.63|2782.63|2782.8|2782.8|2782.63|2782.63|0
1630509810000|2021-09-01 15:23:30|2782.58|2782.58|2782.02|2782.02|2782.58|2782.58|2782.02|2782.02|0
1630509820000|2021-09-01 15:23:40|2782.14|2782.14|2782.13|2782.13|2782.18|2782.18|2782.02|2782.02|0
1630509830000|2021-09-01 15:23:50|2782.3|2782.3|2781.65|2781.65|2782.3|2782.3|2781.65|2781.65|0
1630509840000|2021-09-01 15:24:00|2781.68|2781.68|2781.76|2781.76|2781.76|2781.76|2781.68|2781.68|0
1630509850000|2021-09-01 15:24:10|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|2781.6|0
1630509860000|2021-09-01 15:24:20|2781.65|2781.65|2782.6|2782.6|2782.7|2782.7|2781.65|2781.65|0
1630509870000|2021-09-01 15:24:30|2782.38|2782.38|2781.6|2781.6|2782.38|2782.38|2781.6|2781.6|0
1630509880000|2021-09-01 15:24:40|2781.54|2781.54|2782.05|2782.05|2782.05|2782.05|2781.38|2781.38|0
1630509890000|2021-09-01 15:24:50|2782.1|2782.1|2782.16|2782.16|2782.16|2782.16|2782.1|2782.1|0
1630509900000|2021-09-01 15:25:00|2782.2|2782.2|2782.38|2782.38|2782.43|2782.43|2782.2|2782.2|0
1630509910000|2021-09-01 15:25:10|2782.32|2782.32|2781.82|2781.82|2782.32|2782.32|2781.8|2781.8|0
1630509920000|2021-09-01 15:25:20|2781.88|2781.88|2781.27|2781.27|2781.88|2781.88|2781.27|2781.27|0
1630509930000|2021-09-01 15:25:30|2781.22|2781.22|2781.05|2781.05|2781.44|2781.44|2781.05|2781.05|0
1630509940000|2021-09-01 15:25:40|2781|2781|2780.89|2780.89|2781|2781|2780.89|2780.89|0
1630509950000|2021-09-01 15:25:50|2780.86|2780.86|2780.51|2780.51|2780.86|2780.86|2780.35|2780.35|0
1630509960000|2021-09-01 15:26:00|2780.4|2780.4|2780.57|2780.57|2780.57|2780.57|2780.4|2780.4|0
1630509970000|2021-09-01 15:26:10|2780.51|2780.51|2780.45|2780.45|2780.51|2780.51|2780.45|2780.45|0
1630509980000|2021-09-01 15:26:20|2780.33|2780.33|2779.87|2779.87|2780.33|2780.33|2779.87|2779.87|0
1630509990000|2021-09-01 15:26:30|2779.82|2779.82|2780.13|2780.13|2780.19|2780.19|2779.82|2779.82|0
1630510000000|2021-09-01 15:26:40|2780.19|2780.19|2779.56|2779.56|2780.22|2780.22|2779.56|2779.56|0
1630510010000|2021-09-01 15:26:50|2779.67|2779.67|2780.26|2780.26|2780.26|2780.26|2779.67|2779.67|0
1630510020000|2021-09-01 15:27:00|2780.15|2780.15|2780.46|2780.46|2780.46|2780.46|2780.15|2780.15|0
1630510030000|2021-09-01 15:27:10|2780.47|2780.47|2780.37|2780.37|2780.48|2780.48|2780.31|2780.31|0
1630510040000|2021-09-01 15:27:20|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|2780.53|0
1630510050000|2021-09-01 15:27:30|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|2780.14|2780.14|0
1630510060000|2021-09-01 15:27:40|2780.45|2780.45|2780.29|2780.29|2780.62|2780.62|2780.29|2780.29|0
1630510070000|2021-09-01 15:27:50|2780.46|2780.46|2780.41|2780.41|2780.58|2780.58|2780.03|2780.03|0
1630510080000|2021-09-01 15:28:00|2780.58|2780.58|2781.03|2781.03|2781.03|2781.03|2780.58|2780.58|0
1630510090000|2021-09-01 15:28:10|2781.2|2781.2|2781.97|2781.97|2781.97|2781.97|2781.2|2781.2|0
1630510100000|2021-09-01 15:28:20|2782.03|2782.03|2782.63|2782.63|2782.63|2782.63|2782.03|2782.03|0
1630510110000|2021-09-01 15:28:30|2782.3|2782.3|2782.68|2782.68|2782.73|2782.73|2782.3|2782.3|0
1630510120000|2021-09-01 15:28:40|2782.84|2782.84|2783.43|2783.43|2783.43|2783.43|2782.84|2782.84|0
1630510130000|2021-09-01 15:28:50|2783.52|2783.52|2783.44|2783.44|2784.17|2784.17|2783.44|2783.44|0
1630510140000|2021-09-01 15:29:00|2783.49|2783.49|2783.03|2783.03|2783.49|2783.49|2783.03|2783.03|0
1630510150000|2021-09-01 15:29:10|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|0
1630510160000|2021-09-01 15:29:20|2783.16|2783.16|2783.74|2783.74|2783.74|2783.74|2782.87|2782.87|0
1630510170000|2021-09-01 15:29:30|2783.22|2783.22|2784.26|2784.26|2784.32|2784.32|2783.05|2783.05|0
1630510180000|2021-09-01 15:29:40|2784.28|2784.28|2784.2|2784.2|2784.74|2784.74|2784.17|2784.17|0
1630510190000|2021-09-01 15:29:50|2783.76|2783.76|2783.26|2783.26|2783.92|2783.92|2783.14|2783.14|0
1630566900000|2021-09-02 07:15:00|2789.37|2789.37|2788.54|2788.54|2789.5|2789.5|2788.21|2788.21|0
1630566910000|2021-09-02 07:15:10|2788.62|2788.62|2788.13|2788.13|2788.62|2788.62|2788.13|2788.13|0
1630566920000|2021-09-02 07:15:20|2788.05|2788.05|2786.43|2786.43|2788.05|2788.05|2786.43|2786.43|0
1630566930000|2021-09-02 07:15:30|2786.76|2786.76|2786.37|2786.37|2786.76|2786.76|2786.1|2786.1|0
1630566940000|2021-09-02 07:15:40|2785.87|2785.87|2786.37|2786.37|2786.37|2786.37|2785.87|2785.87|0
1630566950000|2021-09-02 07:15:50|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|2786.32|0
1630566960000|2021-09-02 07:16:00|2786.55|2786.55|2786.92|2786.92|2787.42|2787.42|2786.51|2786.51|0
1630566970000|2021-09-02 07:16:10|2786.42|2786.42|2786.55|2786.55|2787.05|2787.05|2786.22|2786.22|0
1630566980000|2021-09-02 07:16:20|2786.59|2786.59|2786.52|2786.52|2786.59|2786.59|2786.52|2786.52|0
1630566990000|2021-09-02 07:16:30|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|2786.64|0
1630567000000|2021-09-02 07:16:40|2785.64|2785.64|2785.47|2785.47|2785.64|2785.64|2785.47|2785.47|0
1630567010000|2021-09-02 07:16:50|2785.69|2785.69|2786.37|2786.37|2786.65|2786.65|2785.69|2785.69|0
1630567020000|2021-09-02 07:17:00|2786.19|2786.19|2786.8|2786.8|2786.8|2786.8|2786.19|2786.19|0
1630567030000|2021-09-02 07:17:10|2786.84|2786.84|2786.82|2786.82|2786.84|2786.84|2786.68|2786.68|0
1630567040000|2021-09-02 07:17:20|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|2786.8|0
1630567050000|2021-09-02 07:17:30|2786.63|2786.63|2785.75|2785.75|2786.63|2786.63|2785.75|2785.75|0
1630567060000|2021-09-02 07:17:40|2785.8|2785.8|2785.94|2785.94|2785.94|2785.94|2785.8|2785.8|0
1630567070000|2021-09-02 07:17:50|2785.9|2785.9|2785.6|2785.6|2785.9|2785.9|2785.6|2785.6|0
1630567080000|2021-09-02 07:18:00|2785.11|2785.11|2784.99|2784.99|2785.11|2785.11|2784.99|2784.99|0
1630567090000|2021-09-02 07:18:10|2785.15|2785.15|2785.54|2785.54|2785.54|2785.54|2785.15|2785.15|0
1630567100000|2021-09-02 07:18:20|2785.37|2785.37|2784.92|2784.92|2785.37|2785.37|2784.92|2784.92|0
1630567110000|2021-09-02 07:18:30|2785.01|2785.01|2785.22|2785.22|2785.67|2785.67|2785.01|2785.01|0
1630567120000|2021-09-02 07:18:40|2785.34|2785.34|2784.08|2784.08|2785.34|2785.34|2784.08|2784.08|0
1630567130000|2021-09-02 07:18:50|2784.06|2784.06|2783.43|2783.43|2784.06|2784.06|2783.43|2783.43|0
1630567150000|2021-09-02 07:19:10|2783.76|2783.76|2783.74|2783.74|2783.76|2783.76|2783.74|2783.74|0
1630567160000|2021-09-02 07:19:20|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1630567170000|2021-09-02 07:19:30|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|2782.62|0
1630567180000|2021-09-02 07:19:40|2782.48|2782.48|2781.22|2781.22|2782.48|2782.48|2781.22|2781.22|0
1630567190000|2021-09-02 07:19:50|2781.45|2781.45|2782.03|2782.03|2782.03|2782.03|2781.45|2781.45|0
1630567200000|2021-09-02 07:20:00|2782.36|2782.36|2783.65|2783.65|2783.82|2783.82|2782.23|2782.23|0
1630567210000|2021-09-02 07:20:10|2783.86|2783.86|2783.88|2783.88|2783.88|2783.88|2783.86|2783.86|0
1630567220000|2021-09-02 07:20:20|2783.72|2783.72|2784.2|2784.2|2784.26|2784.26|2783.72|2783.72|0
1630567230000|2021-09-02 07:20:30|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1630567240000|2021-09-02 07:20:40|2783.83|2783.83|2783.32|2783.32|2783.83|2783.83|2783.16|2783.16|0
1630567260000|2021-09-02 07:21:00|2783.43|2783.43|2783.58|2783.58|2783.58|2783.58|2783.2|2783.2|0
1630567270000|2021-09-02 07:21:10|2783.59|2783.59|2783.76|2783.76|2784.01|2784.01|2783.59|2783.59|0
1630567280000|2021-09-02 07:21:20|2784.1|2784.1|2784.91|2784.91|2785.52|2785.52|2784.1|2784.1|0
1630567290000|2021-09-02 07:21:30|2784.8|2784.8|2783.82|2783.82|2784.8|2784.8|2783.65|2783.65|0
1630567300000|2021-09-02 07:21:40|2784.31|2784.31|2784.47|2784.47|2784.47|2784.47|2784.14|2784.14|0
1630567310000|2021-09-02 07:21:50|2784.55|2784.55|2784.18|2784.18|2784.63|2784.63|2784.18|2784.18|0
1630567320000|2021-09-02 07:22:00|2784.01|2784.01|2783.59|2783.59|2784.01|2784.01|2783.59|2783.59|0
1630567350000|2021-09-02 07:22:30|2783.68|2783.68|2784.77|2784.77|2784.92|2784.92|2783.64|2783.64|0
1630567360000|2021-09-02 07:22:40|2784.94|2784.94|2784.23|2784.23|2784.94|2784.94|2784.23|2784.23|0
1630567370000|2021-09-02 07:22:50|2784.4|2784.4|2784.69|2784.69|2784.69|2784.69|2784.4|2784.4|0
1630567380000|2021-09-02 07:23:00|2784.9|2784.9|2784.59|2784.59|2785.07|2785.07|2784.59|2784.59|0
1630567390000|2021-09-02 07:23:10|2784.64|2784.64|2784.92|2784.92|2784.92|2784.92|2784.64|2784.64|0
1630567400000|2021-09-02 07:23:20|2784.84|2784.84|2784.92|2784.92|2784.92|2784.92|2784.84|2784.84|0
1630567420000|2021-09-02 07:23:40|2784.87|2784.87|2784.65|2784.65|2784.87|2784.87|2784.48|2784.48|0
1630567430000|2021-09-02 07:23:50|2784.32|2784.32|2784.48|2784.48|2784.48|2784.48|2784.32|2784.32|0
1630567440000|2021-09-02 07:24:00|2784.43|2784.43|2783.77|2783.77|2784.43|2784.43|2783.77|2783.77|0
1630567450000|2021-09-02 07:24:10|2783.99|2783.99|2784.15|2784.15|2784.15|2784.15|2783.99|2783.99|0
1630567460000|2021-09-02 07:24:20|2784.24|2784.24|2783.8|2783.8|2785.07|2785.07|2783.8|2783.8|0
1630567470000|2021-09-02 07:24:30|2783.69|2783.69|2783.48|2783.48|2783.69|2783.69|2783.31|2783.31|0
1630567500000|2021-09-02 07:25:00|2783.82|2783.82|2783.4|2783.4|2783.82|2783.82|2783.4|2783.4|0
1630567510000|2021-09-02 07:25:10|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|2783.49|0
1630567520000|2021-09-02 07:25:20|2783.32|2783.32|2782.99|2782.99|2783.32|2783.32|2782.99|2782.99|0
1630567530000|2021-09-02 07:25:30|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|2783.05|0
1630567540000|2021-09-02 07:25:40|2783.83|2783.83|2783.92|2783.92|2783.92|2783.92|2783.83|2783.83|0
1630567550000|2021-09-02 07:25:50|2784.09|2784.09|2783.64|2783.64|2784.09|2784.09|2783.64|2783.64|0
1630567560000|2021-09-02 07:26:00|2783.68|2783.68|2783.66|2783.66|2784.22|2784.22|2783.66|2783.66|0
1630567570000|2021-09-02 07:26:10|2783.32|2783.32|2783.16|2783.16|2783.32|2783.32|2783.16|2783.16|0
1630567580000|2021-09-02 07:26:20|2782.99|2782.99|2782.94|2782.94|2782.99|2782.99|2782.94|2782.94|0
1630567590000|2021-09-02 07:26:30|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|0
1630567600000|2021-09-02 07:26:40|2783.5|2783.5|2783.99|2783.99|2783.99|2783.99|2783.5|2783.5|0
1630567610000|2021-09-02 07:26:50|2784.16|2784.16|2784.05|2784.05|2784.16|2784.16|2783.94|2783.94|0
1630567620000|2021-09-02 07:27:00|2783.94|2783.94|2783.63|2783.63|2783.96|2783.96|2783.3|2783.3|0
1630567630000|2021-09-02 07:27:10|2783.8|2783.8|2784.27|2784.27|2784.27|2784.27|2783.8|2783.8|0
1630567640000|2021-09-02 07:27:20|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1630567650000|2021-09-02 07:27:30|2784.42|2784.42|2783.08|2783.08|2784.42|2784.42|2783.06|2783.06|0
1630567660000|2021-09-02 07:27:40|2782.97|2782.97|2782.26|2782.26|2782.97|2782.97|2782.2|2782.2|0
1630567670000|2021-09-02 07:27:50|2782.83|2782.83|2783.85|2783.85|2783.85|2783.85|2782.83|2782.83|0
1630567680000|2021-09-02 07:28:00|2784.02|2784.02|2784.14|2784.14|2784.14|2784.14|2784.02|2784.02|0
1630567690000|2021-09-02 07:28:10|2783.79|2783.79|2783.96|2783.96|2783.96|2783.96|2783.79|2783.79|0
1630567710000|2021-09-02 07:28:30|2784.08|2784.08|2783.97|2783.97|2784.08|2784.08|2783.97|2783.97|0
1630567720000|2021-09-02 07:28:40|2783.8|2783.8|2783.84|2783.84|2783.84|2783.84|2783.8|2783.8|0
1630567730000|2021-09-02 07:28:50|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1630567750000|2021-09-02 07:29:10|2783.85|2783.85|2784.69|2784.69|2784.69|2784.69|2783.85|2783.85|0
1630567770000|2021-09-02 07:29:30|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|0
1630567780000|2021-09-02 07:29:40|2784.69|2784.69|2784.35|2784.35|2784.8|2784.8|2784.35|2784.35|0
1630567790000|2021-09-02 07:29:50|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|2784.18|0
1630567800000|2021-09-02 07:30:00|2784.14|2784.14|2783.98|2783.98|2784.14|2784.14|2783.98|2783.98|0
1630567810000|2021-09-02 07:30:10|2783.64|2783.64|2783.03|2783.03|2783.64|2783.64|2783.03|2783.03|0
1630567820000|2021-09-02 07:30:20|2782.97|2782.97|2783.03|2783.03|2783.03|2783.03|2782.97|2782.97|0
1630567830000|2021-09-02 07:30:30|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1630567840000|2021-09-02 07:30:40|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630567850000|2021-09-02 07:30:50|2782.88|2782.88|2782.55|2782.55|2782.88|2782.88|2782.55|2782.55|0
1630567860000|2021-09-02 07:31:00|2782.46|2782.46|2782.15|2782.15|2782.46|2782.46|2782.15|2782.15|0
1630567870000|2021-09-02 07:31:10|2782.11|2782.11|2781.78|2781.78|2782.11|2782.11|2781.78|2781.78|0
1630567880000|2021-09-02 07:31:20|2781.66|2781.66|2781.32|2781.32|2781.66|2781.66|2781.32|2781.32|0
1630567910000|2021-09-02 07:31:50|2781.49|2781.49|2781.41|2781.41|2781.49|2781.49|2781.41|2781.41|0
1630567920000|2021-09-02 07:32:00|2781.37|2781.37|2781.45|2781.45|2781.45|2781.45|2781.37|2781.37|0
1630567930000|2021-09-02 07:32:10|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|2781.78|0
1630567960000|2021-09-02 07:32:40|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|0
1630567980000|2021-09-02 07:33:00|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1630568000000|2021-09-02 07:33:20|2783.62|2783.62|2783.61|2783.61|2783.84|2783.84|2783.61|2783.61|0
1630568010000|2021-09-02 07:33:30|2783.45|2783.45|2783.45|2783.45|2783.45|2783.45|2783.28|2783.28|0
1630568040000|2021-09-02 07:34:00|2783.28|2783.28|2783.38|2783.38|2783.38|2783.38|2783.28|2783.28|0
1630568050000|2021-09-02 07:34:10|2783.55|2783.55|2783.88|2783.88|2783.88|2783.88|2783.55|2783.55|0
1630568060000|2021-09-02 07:34:20|2783.65|2783.65|2783.61|2783.61|2783.65|2783.65|2783.54|2783.54|0
1630568090000|2021-09-02 07:34:50|2783.77|2783.77|2783.27|2783.27|2783.77|2783.77|2783.27|2783.27|0
1630568100000|2021-09-02 07:35:00|2783.44|2783.44|2783.53|2783.53|2783.53|2783.53|2783.44|2783.44|0
1630568110000|2021-09-02 07:35:10|2783.58|2783.58|2783.63|2783.63|2783.8|2783.8|2783.58|2783.58|0
1630568120000|2021-09-02 07:35:20|2783.29|2783.29|2783.27|2783.27|2783.29|2783.29|2783.27|2783.27|0
1630568130000|2021-09-02 07:35:30|2783.67|2783.67|2783.5|2783.5|2783.67|2783.67|2783.5|2783.5|0
1630568140000|2021-09-02 07:35:40|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1630568150000|2021-09-02 07:35:50|2783.5|2783.5|2782.91|2782.91|2783.5|2783.5|2782.91|2782.91|0
1630568160000|2021-09-02 07:36:00|2782.58|2782.58|2782.42|2782.42|2782.58|2782.58|2782.42|2782.42|0
1630568170000|2021-09-02 07:36:10|2782.36|2782.36|2782.19|2782.19|2782.36|2782.36|2782.19|2782.19|0
1630568190000|2021-09-02 07:36:30|2782.32|2782.32|2782.25|2782.25|2782.32|2782.32|2782.19|2782.19|0
1630568200000|2021-09-02 07:36:40|2781.91|2781.91|2781.64|2781.64|2781.91|2781.91|2781.58|2781.58|0
1630568210000|2021-09-02 07:36:50|2781.31|2781.31|2781.9|2781.9|2781.9|2781.9|2781.25|2781.25|0
1630568220000|2021-09-02 07:37:00|2781.96|2781.96|2781.9|2781.9|2782.01|2782.01|2781.9|2781.9|0
1630568230000|2021-09-02 07:37:10|2781.94|2781.94|2781.59|2781.59|2781.94|2781.94|2781.59|2781.59|0
1630568240000|2021-09-02 07:37:20|2781.64|2781.64|2781.98|2781.98|2781.98|2781.98|2781.64|2781.64|0
1630568250000|2021-09-02 07:37:30|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|0
1630568270000|2021-09-02 07:37:50|2781.97|2781.97|2781.42|2781.42|2781.97|2781.97|2781.42|2781.42|0
1630568280000|2021-09-02 07:38:00|2781.38|2781.38|2780.59|2780.59|2781.38|2781.38|2780.56|2780.56|0
1630568290000|2021-09-02 07:38:10|2780.43|2780.43|2779.58|2779.58|2780.43|2780.43|2779.58|2779.58|0
1630568310000|2021-09-02 07:38:30|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1630568320000|2021-09-02 07:38:40|2778.83|2778.83|2778.53|2778.53|2778.83|2778.83|2778.53|2778.53|0
1630568330000|2021-09-02 07:38:50|2778.42|2778.42|2778.31|2778.31|2778.42|2778.42|2778.22|2778.22|0
1630568340000|2021-09-02 07:39:00|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|2778.29|0
1630568350000|2021-09-02 07:39:10|2778.23|2778.23|2778.34|2778.34|2778.34|2778.34|2778.23|2778.23|0
1630568360000|2021-09-02 07:39:20|2778.57|2778.57|2779.07|2779.07|2779.24|2779.24|2778.57|2778.57|0
1630568370000|2021-09-02 07:39:30|2779.24|2779.24|2779.44|2779.44|2779.44|2779.44|2779.24|2779.24|0
1630568390000|2021-09-02 07:39:50|2779.61|2779.61|2779.57|2779.57|2779.78|2779.78|2779.44|2779.44|0
1630568400000|2021-09-02 07:40:00|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1630568410000|2021-09-02 07:40:10|2779.74|2779.74|2779.77|2779.77|2779.77|2779.77|2779.74|2779.74|0
1630568420000|2021-09-02 07:40:20|2779.6|2779.6|2779.71|2779.71|2779.71|2779.71|2779.6|2779.6|0
1630568430000|2021-09-02 07:40:30|2779.7|2779.7|2779.76|2779.76|2779.76|2779.76|2779.7|2779.7|0
1630568450000|2021-09-02 07:40:50|2779.91|2779.91|2779.35|2779.35|2779.91|2779.91|2779.3|2779.3|0
1630568460000|2021-09-02 07:41:00|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|2779.51|0
1630568470000|2021-09-02 07:41:10|2779.57|2779.57|2779.66|2779.66|2779.66|2779.66|2779.46|2779.46|0
1630568480000|2021-09-02 07:41:20|2779.71|2779.71|2779.54|2779.54|2779.71|2779.71|2779.54|2779.54|0
1630568490000|2021-09-02 07:41:30|2779.52|2779.52|2779|2779|2779.52|2779.52|2779|2779|0
1630568500000|2021-09-02 07:41:40|2778.99|2778.99|2778.18|2778.18|2778.99|2778.99|2778.18|2778.18|0
1630568510000|2021-09-02 07:41:50|2778.12|2778.12|2778.01|2778.01|2778.12|2778.12|2778.01|2778.01|0
1630568520000|2021-09-02 07:42:00|2778.02|2778.02|2777.77|2777.77|2778.02|2778.02|2777.77|2777.77|0
1630568530000|2021-09-02 07:42:10|2777.83|2777.83|2777.7|2777.7|2777.83|2777.83|2777.7|2777.7|0
1630568540000|2021-09-02 07:42:20|2777.87|2777.87|2777.91|2777.91|2777.91|2777.91|2777.74|2777.74|0
1630568550000|2021-09-02 07:42:30|2777.8|2777.8|2776.43|2776.43|2777.8|2777.8|2776.43|2776.43|0
1630568580000|2021-09-02 07:43:00|2776.59|2776.59|2777.21|2777.21|2777.21|2777.21|2776.59|2776.59|0
1630568590000|2021-09-02 07:43:10|2777.04|2777.04|2776.98|2776.98|2777.04|2777.04|2776.98|2776.98|0
1630568600000|2021-09-02 07:43:20|2777.25|2777.25|2776.51|2776.51|2777.25|2777.25|2776.51|2776.51|0
1630568610000|2021-09-02 07:43:30|2777|2777|2777.12|2777.12|2777.12|2777.12|2777|2777|0
1630568620000|2021-09-02 07:43:40|2776.84|2776.84|2776.67|2776.67|2776.84|2776.84|2776.67|2776.67|0
1630568640000|2021-09-02 07:44:00|2776.59|2776.59|2776.3|2776.3|2776.79|2776.79|2776.3|2776.3|0
1630568650000|2021-09-02 07:44:10|2776.63|2776.63|2776.42|2776.42|2776.79|2776.79|2776.42|2776.42|0
1630568670000|2021-09-02 07:44:30|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|2776.25|0
1630568680000|2021-09-02 07:44:40|2776.09|2776.09|2776.05|2776.05|2776.09|2776.09|2776.05|2776.05|0
1630568690000|2021-09-02 07:44:50|2775.88|2775.88|2775.9|2775.9|2775.96|2775.96|2775.88|2775.88|0
1630568700000|2021-09-02 07:45:00|2775.94|2775.94|2775.72|2775.72|2775.94|2775.94|2775.72|2775.72|0
1630568710000|2021-09-02 07:45:10|2775.66|2775.66|2776|2776|2776|2776|2775.66|2775.66|0
1630568720000|2021-09-02 07:45:20|2776.17|2776.17|2776.13|2776.13|2776.17|2776.17|2776.13|2776.13|0
1630568740000|2021-09-02 07:45:40|2776.29|2776.29|2775.96|2775.96|2776.29|2776.29|2775.96|2775.96|0
1630568750000|2021-09-02 07:45:50|2775.88|2775.88|2774.68|2774.68|2775.88|2775.88|2774.68|2774.68|0
1630568760000|2021-09-02 07:46:00|2774.51|2774.51|2774.29|2774.29|2774.66|2774.66|2774.29|2774.29|0
1630568770000|2021-09-02 07:46:10|2774.12|2774.12|2773.43|2773.43|2774.12|2774.12|2773.43|2773.43|0
1630568780000|2021-09-02 07:46:20|2773.38|2773.38|2773.13|2773.13|2773.38|2773.38|2772.67|2772.67|0
1630568790000|2021-09-02 07:46:30|2773.02|2773.02|2772.95|2772.95|2773.18|2773.18|2772.95|2772.95|0
1630568800000|2021-09-02 07:46:40|2772.79|2772.79|2772.01|2772.01|2772.79|2772.79|2772.01|2772.01|0
1630568820000|2021-09-02 07:47:00|2772.34|2772.34|2772.55|2772.55|2772.55|2772.55|2772.18|2772.18|0
1630568830000|2021-09-02 07:47:10|2772.51|2772.51|2772.68|2772.68|2772.68|2772.68|2772.51|2772.51|0
1630568840000|2021-09-02 07:47:20|2772.74|2772.74|2773.07|2773.07|2773.07|2773.07|2772.74|2772.74|0
1630568850000|2021-09-02 07:47:30|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|2773.24|0
1630568860000|2021-09-02 07:47:40|2773.33|2773.33|2774.01|2774.01|2774.01|2774.01|2773.33|2773.33|0
1630568870000|2021-09-02 07:47:50|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|2774.09|0
1630568880000|2021-09-02 07:48:00|2774.14|2774.14|2774.47|2774.47|2774.47|2774.47|2774.14|2774.14|0
1630568890000|2021-09-02 07:48:10|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|2774.48|0
1630568900000|2021-09-02 07:48:20|2774.44|2774.44|2775.79|2775.79|2775.79|2775.79|2774.44|2774.44|0
1630568910000|2021-09-02 07:48:30|2775.73|2775.73|2775.84|2775.84|2775.9|2775.9|2775.73|2775.73|0
1630568930000|2021-09-02 07:48:50|2775.95|2775.95|2776.47|2776.47|2776.47|2776.47|2775.95|2775.95|0
1630568950000|2021-09-02 07:49:10|2776.43|2776.43|2775.32|2775.32|2776.43|2776.43|2775.32|2775.32|0
1630568960000|2021-09-02 07:49:20|2775.1|2775.1|2774.85|2774.85|2775.1|2775.1|2774.85|2774.85|0
1630568980000|2021-09-02 07:49:40|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|2775.08|0
1630568990000|2021-09-02 07:49:50|2775.58|2775.58|2775.75|2775.75|2775.75|2775.75|2775.58|2775.58|0
1630569000000|2021-09-02 07:50:00|2775.77|2775.77|2775.6|2775.6|2775.77|2775.77|2775.6|2775.6|0
1630569010000|2021-09-02 07:50:10|2775.88|2775.88|2776.39|2776.39|2776.39|2776.39|2775.88|2775.88|0
1630569020000|2021-09-02 07:50:20|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|0
1630569030000|2021-09-02 07:50:30|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|2777.14|0
1630569050000|2021-09-02 07:50:50|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|2777.52|0
1630569070000|2021-09-02 07:51:10|2777.35|2777.35|2777.41|2777.41|2777.41|2777.41|2777.35|2777.35|0
1630569080000|2021-09-02 07:51:20|2777.64|2777.64|2778.43|2778.43|2778.43|2778.43|2777.64|2777.64|0
1630569090000|2021-09-02 07:51:30|2778.59|2778.59|2778.37|2778.37|2778.68|2778.68|2778.34|2778.34|0
1630569100000|2021-09-02 07:51:40|2778.39|2778.39|2778.39|2778.39|2778.43|2778.43|2778.39|2778.39|0
1630569110000|2021-09-02 07:51:50|2778.56|2778.56|2777.83|2777.83|2778.6|2778.6|2777.83|2777.83|0
1630569140000|2021-09-02 07:52:20|2777.89|2777.89|2778.08|2778.08|2778.12|2778.12|2777.89|2777.89|0
1630569150000|2021-09-02 07:52:30|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|2778.37|0
1630569160000|2021-09-02 07:52:40|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|2778.32|0
1630569180000|2021-09-02 07:53:00|2778.08|2778.08|2778.2|2778.2|2778.2|2778.2|2778.08|2778.08|0
1630569190000|2021-09-02 07:53:10|2778.28|2778.28|2778.37|2778.37|2778.37|2778.37|2778.28|2778.28|0
1630569200000|2021-09-02 07:53:20|2779.69|2779.69|2779.33|2779.33|2779.69|2779.69|2779.33|2779.33|0
1630569210000|2021-09-02 07:53:30|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|2779.5|0
1630569220000|2021-09-02 07:53:40|2779.41|2779.41|2779.74|2779.74|2779.74|2779.74|2779.41|2779.41|0
1630569230000|2021-09-02 07:53:50|2779.86|2779.86|2779.74|2779.74|2779.86|2779.86|2779.74|2779.74|0
1630569240000|2021-09-02 07:54:00|2779.83|2779.83|2779.87|2779.87|2779.87|2779.87|2779.83|2779.83|0
1630569250000|2021-09-02 07:54:10|2779.91|2779.91|2781.07|2781.07|2781.07|2781.07|2779.91|2779.91|0
1630569260000|2021-09-02 07:54:20|2780.74|2780.74|2781.07|2781.07|2781.07|2781.07|2780.74|2780.74|0
1630569280000|2021-09-02 07:54:40|2781.09|2781.09|2780.71|2780.71|2781.09|2781.09|2780.67|2780.67|0
1630569290000|2021-09-02 07:54:50|2780.88|2780.88|2780.99|2780.99|2780.99|2780.99|2780.88|2780.88|0
1630569320000|2021-09-02 07:55:20|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|2781.32|0
1630569340000|2021-09-02 07:55:40|2780.99|2780.99|2780.99|2780.99|2780.99|2780.99|2780.95|2780.95|0
1630569350000|2021-09-02 07:55:50|2780.93|2780.93|2781.59|2781.59|2781.59|2781.59|2780.93|2780.93|0
1630569360000|2021-09-02 07:56:00|2781.93|2781.93|2782.01|2782.01|2782.01|2782.01|2781.93|2781.93|0
1630569370000|2021-09-02 07:56:10|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1630569380000|2021-09-02 07:56:20|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|0
1630569400000|2021-09-02 07:56:40|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|2782.19|0
1630569410000|2021-09-02 07:56:50|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1630569420000|2021-09-02 07:57:00|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1630569430000|2021-09-02 07:57:10|2783.48|2783.48|2784.43|2784.43|2784.43|2784.43|2783.48|2783.48|0
1630569440000|2021-09-02 07:57:20|2784.45|2784.45|2784.62|2784.62|2784.62|2784.62|2784.45|2784.45|0
1630569460000|2021-09-02 07:57:40|2784.45|2784.45|2784.57|2784.57|2784.57|2784.57|2784.28|2784.28|0
1630569470000|2021-09-02 07:57:50|2784.4|2784.4|2784.57|2784.57|2784.57|2784.57|2784.4|2784.4|0
1630569480000|2021-09-02 07:58:00|2784.51|2784.51|2784.53|2784.53|2784.53|2784.53|2784.51|2784.51|0
1630569490000|2021-09-02 07:58:10|2784.03|2784.03|2784.12|2784.12|2784.12|2784.12|2783.87|2783.87|0
1630569500000|2021-09-02 07:58:20|2784.23|2784.23|2784.54|2784.54|2784.54|2784.54|2784.15|2784.15|0
1630569510000|2021-09-02 07:58:30|2784.71|2784.71|2784.96|2784.96|2784.96|2784.96|2784.71|2784.71|0
1630569520000|2021-09-02 07:58:40|2784.9|2784.9|2784.62|2784.62|2784.97|2784.97|2784.62|2784.62|0
1630569530000|2021-09-02 07:58:50|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1630569540000|2021-09-02 07:59:00|2784.53|2784.53|2784.25|2784.25|2784.53|2784.53|2784.25|2784.25|0
1630569550000|2021-09-02 07:59:10|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|2783.91|0
1630569560000|2021-09-02 07:59:20|2783.47|2783.47|2783.48|2783.48|2783.48|2783.48|2783.42|2783.42|0
1630569570000|2021-09-02 07:59:30|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1630569580000|2021-09-02 07:59:40|2783.39|2783.39|2782.99|2782.99|2783.39|2783.39|2782.99|2782.99|0
1630569600000|2021-09-02 08:00:00|2783.25|2783.25|2784.02|2784.02|2784.02|2784.02|2783.25|2783.25|0
1630569620000|2021-09-02 08:00:20|2784.1|2784.1|2784.14|2784.14|2784.14|2784.14|2784.1|2784.1|0
1630569640000|2021-09-02 08:00:40|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|2784.09|0
1630569650000|2021-09-02 08:00:50|2784.1|2784.1|2784.87|2784.87|2785.04|2785.04|2784.1|2784.1|0
1630569660000|2021-09-02 08:01:00|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|0
1630569670000|2021-09-02 08:01:10|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1630569680000|2021-09-02 08:01:20|2785.5|2785.5|2785.61|2785.61|2785.61|2785.61|2785.5|2785.5|0
1630569710000|2021-09-02 08:01:50|2785.65|2785.65|2785.56|2785.56|2785.65|2785.65|2785.56|2785.56|0
1630569720000|2021-09-02 08:02:00|2785.17|2785.17|2785.1|2785.1|2785.17|2785.17|2785.1|2785.1|0
1630569730000|2021-09-02 08:02:10|2784.94|2784.94|2785.11|2785.11|2785.11|2785.11|2784.77|2784.77|0
1630569740000|2021-09-02 08:02:20|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1630569750000|2021-09-02 08:02:30|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1630569760000|2021-09-02 08:02:40|2784.94|2784.94|2784.33|2784.33|2784.94|2784.94|2784.33|2784.33|0
1630569780000|2021-09-02 08:03:00|2784.28|2784.28|2784.24|2784.24|2784.28|2784.28|2784.24|2784.24|0
1630569790000|2021-09-02 08:03:10|2784.22|2784.22|2784.37|2784.37|2784.37|2784.37|2784.22|2784.22|0
1630569800000|2021-09-02 08:03:20|2784.39|2784.39|2784.5|2784.5|2784.5|2784.5|2784.39|2784.39|0
1630569810000|2021-09-02 08:03:30|2784.42|2784.42|2783.8|2783.8|2784.42|2784.42|2783.8|2783.8|0
1630569820000|2021-09-02 08:03:40|2783.69|2783.69|2783.86|2783.86|2783.86|2783.86|2783.69|2783.69|0
1630569830000|2021-09-02 08:03:50|2783.53|2783.53|2783.14|2783.14|2783.53|2783.53|2783.12|2783.12|0
1630569840000|2021-09-02 08:04:00|2783.19|2783.19|2783.36|2783.36|2783.36|2783.36|2783.19|2783.19|0
1630569850000|2021-09-02 08:04:10|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1630569860000|2021-09-02 08:04:20|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1630569890000|2021-09-02 08:04:50|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1630569900000|2021-09-02 08:05:00|2783.15|2783.15|2783.61|2783.61|2783.89|2783.89|2783.15|2783.15|0
1630569910000|2021-09-02 08:05:10|2783.5|2783.5|2783.27|2783.27|2783.5|2783.5|2783.27|2783.27|0
1630569920000|2021-09-02 08:05:20|2783.61|2783.61|2783.69|2783.69|2783.72|2783.72|2783.61|2783.61|0
1630569930000|2021-09-02 08:05:30|2783.36|2783.36|2783.2|2783.2|2783.36|2783.36|2783.2|2783.2|0
1630569960000|2021-09-02 08:06:00|2783.03|2783.03|2782.13|2782.13|2783.03|2783.03|2782.13|2782.13|0
1630569970000|2021-09-02 08:06:10|2782.1|2782.1|2782.01|2782.01|2782.1|2782.1|2782.01|2782.01|0
1630569980000|2021-09-02 08:06:20|2782.02|2782.02|2782.19|2782.19|2782.19|2782.19|2781.86|2781.86|0
1630569990000|2021-09-02 08:06:30|2782.02|2782.02|2781.86|2781.86|2782.02|2782.02|2781.86|2781.86|0
1630570000000|2021-09-02 08:06:40|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|0
1630570030000|2021-09-02 08:07:10|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|0
1630570040000|2021-09-02 08:07:20|2782.07|2782.07|2782.03|2782.03|2782.07|2782.07|2781.98|2781.98|0
1630570060000|2021-09-02 08:07:40|2781.97|2781.97|2781.97|2781.97|2781.97|2781.97|2781.97|2781.97|0
1630570070000|2021-09-02 08:07:50|2782|2782|2782|2782|2782|2782|2782|2782|0
1630570080000|2021-09-02 08:08:00|2781.83|2781.83|2781.83|2781.83|2781.87|2781.87|2781.83|2781.83|0
1630570110000|2021-09-02 08:08:30|2782.11|2782.11|2782.32|2782.32|2782.54|2782.54|2782.11|2782.11|0
1630570130000|2021-09-02 08:08:50|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1630570150000|2021-09-02 08:09:10|2782.33|2782.33|2782.16|2782.16|2782.33|2782.33|2782.16|2782.16|0
1630570170000|2021-09-02 08:09:30|2782.18|2782.18|2782.16|2782.16|2782.18|2782.18|2782.16|2782.16|0
1630570180000|2021-09-02 08:09:40|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1630570190000|2021-09-02 08:09:50|2782.58|2782.58|2782.49|2782.49|2782.58|2782.58|2782.41|2782.41|0
1630570200000|2021-09-02 08:10:00|2782.77|2782.77|2782.8|2782.8|2782.81|2782.81|2782.77|2782.77|0
1630570220000|2021-09-02 08:10:20|2783.09|2783.09|2783.98|2783.98|2783.98|2783.98|2783.09|2783.09|0
1630570230000|2021-09-02 08:10:30|2784.09|2784.09|2784.13|2784.13|2784.49|2784.49|2784.09|2784.09|0
1630570240000|2021-09-02 08:10:40|2784.96|2784.96|2784.3|2784.3|2784.96|2784.96|2784.3|2784.3|0
1630570250000|2021-09-02 08:10:50|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|2784.34|0
1630570260000|2021-09-02 08:11:00|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1630570270000|2021-09-02 08:11:10|2784.39|2784.39|2783.9|2783.9|2784.39|2784.39|2783.9|2783.9|0
1630570280000|2021-09-02 08:11:20|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|2783.73|0
1630570290000|2021-09-02 08:11:30|2784.07|2784.07|2784.12|2784.12|2784.12|2784.12|2784.07|2784.07|0
1630570300000|2021-09-02 08:11:40|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1630570310000|2021-09-02 08:11:50|2784.37|2784.37|2784.42|2784.42|2784.54|2784.54|2784.36|2784.36|0
1630570330000|2021-09-02 08:12:10|2784.38|2784.38|2784.16|2784.16|2784.38|2784.38|2784.16|2784.16|0
1630570350000|2021-09-02 08:12:30|2783.49|2783.49|2783.33|2783.33|2783.49|2783.49|2783.33|2783.33|0
1630570360000|2021-09-02 08:12:40|2783.24|2783.24|2783.2|2783.2|2783.24|2783.24|2783.2|2783.2|0
1630570390000|2021-09-02 08:13:10|2783.15|2783.15|2783.31|2783.31|2783.31|2783.31|2783.15|2783.15|0
1630570400000|2021-09-02 08:13:20|2783.15|2783.15|2783.12|2783.12|2783.15|2783.15|2783.12|2783.12|0
1630570420000|2021-09-02 08:13:40|2783.46|2783.46|2783.74|2783.74|2783.74|2783.74|2783.46|2783.46|0
1630570450000|2021-09-02 08:14:10|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|2783.72|0
1630570460000|2021-09-02 08:14:20|2783.77|2783.77|2783.67|2783.67|2783.83|2783.83|2783.67|2783.67|0
1630570470000|2021-09-02 08:14:30|2783.55|2783.55|2783.22|2783.22|2783.55|2783.55|2783.22|2783.22|0
1630570490000|2021-09-02 08:14:50|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1630570500000|2021-09-02 08:15:00|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|2783.44|0
1630570510000|2021-09-02 08:15:10|2784.07|2784.07|2784.15|2784.15|2784.15|2784.15|2784.07|2784.07|0
1630570520000|2021-09-02 08:15:20|2783.92|2783.92|2783.76|2783.76|2783.92|2783.92|2783.76|2783.76|0
1630570530000|2021-09-02 08:15:30|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|2783.71|0
1630570540000|2021-09-02 08:15:40|2783.76|2783.76|2783.89|2783.89|2783.89|2783.89|2783.76|2783.76|0
1630570550000|2021-09-02 08:15:50|2784.39|2784.39|2784.28|2784.28|2784.39|2784.39|2784.28|2784.28|0
1630570560000|2021-09-02 08:16:00|2784.23|2784.23|2784.06|2784.06|2784.23|2784.23|2784.06|2784.06|0
1630570570000|2021-09-02 08:16:10|2784.23|2784.23|2784.2|2784.2|2784.23|2784.23|2784.2|2784.2|0
1630570580000|2021-09-02 08:16:20|2784.09|2784.09|2783.59|2783.59|2784.09|2784.09|2783.53|2783.53|0
1630570590000|2021-09-02 08:16:30|2783.82|2783.82|2783.86|2783.86|2783.86|2783.86|2783.82|2783.82|0
1630570600000|2021-09-02 08:16:40|2783.69|2783.69|2781.82|2781.82|2783.69|2783.69|2781.82|2781.82|0
1630570620000|2021-09-02 08:17:00|2781.74|2781.74|2781.81|2781.81|2781.81|2781.81|2781.7|2781.7|0
1630570630000|2021-09-02 08:17:10|2781.98|2781.98|2782.24|2782.24|2782.24|2782.24|2781.98|2781.98|0
1630570640000|2021-09-02 08:17:20|2782.12|2782.12|2782.06|2782.06|2782.13|2782.13|2782.06|2782.06|0
1630570650000|2021-09-02 08:17:30|2781.73|2781.73|2780.98|2780.98|2781.73|2781.73|2780.98|2780.98|0
1630570660000|2021-09-02 08:17:40|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|2780.86|0
1630570680000|2021-09-02 08:18:00|2780.91|2780.91|2781.13|2781.13|2781.13|2781.13|2780.69|2780.69|0
1630570700000|2021-09-02 08:18:20|2781.29|2781.29|2781.24|2781.24|2781.29|2781.29|2781.24|2781.24|0
1630570710000|2021-09-02 08:18:30|2781.52|2781.52|2781.63|2781.63|2781.63|2781.63|2781.52|2781.52|0
1630570740000|2021-09-02 08:19:00|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|2781.8|0
1630570750000|2021-09-02 08:19:10|2782.13|2782.13|2782.18|2782.18|2782.22|2782.22|2782.13|2782.13|0
1630570760000|2021-09-02 08:19:20|2782.02|2782.02|2781.37|2781.37|2782.02|2782.02|2781.37|2781.37|0
1630570770000|2021-09-02 08:19:30|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|2781.2|0
1630570780000|2021-09-02 08:19:40|2781.15|2781.15|2781.16|2781.16|2781.16|2781.16|2781.15|2781.15|0
1630570790000|2021-09-02 08:19:50|2780.99|2780.99|2780.41|2780.41|2780.99|2780.99|2780.41|2780.41|0
1630570800000|2021-09-02 08:20:00|2780.33|2780.33|2780|2780|2780.34|2780.34|2780|2780|0
1630570810000|2021-09-02 08:20:10|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|2780.17|0
1630570820000|2021-09-02 08:20:20|2780.34|2780.34|2780.31|2780.31|2780.34|2780.34|2780.22|2780.22|0
1630570830000|2021-09-02 08:20:30|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|2780.36|0
1630570840000|2021-09-02 08:20:40|2780.42|2780.42|2780.35|2780.35|2780.42|2780.42|2780.35|2780.35|0
1630570850000|2021-09-02 08:20:50|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|0
1630570860000|2021-09-02 08:21:00|2780.6|2780.6|2780.97|2780.97|2781.13|2781.13|2780.6|2780.6|0
1630570870000|2021-09-02 08:21:10|2780.85|2780.85|2780.75|2780.75|2780.85|2780.85|2780.75|2780.75|0
1630570880000|2021-09-02 08:21:20|2780.69|2780.69|2780.66|2780.66|2780.69|2780.69|2780.52|2780.52|0
1630570890000|2021-09-02 08:21:30|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|2780.55|0
1630570900000|2021-09-02 08:21:40|2780.44|2780.44|2780.43|2780.43|2780.44|2780.44|2780.38|2780.38|0
1630570920000|2021-09-02 08:22:00|2780.32|2780.32|2780.25|2780.25|2780.32|2780.32|2779.92|2779.92|0
1630570930000|2021-09-02 08:22:10|2780.21|2780.21|2780.08|2780.08|2780.21|2780.21|2780.08|2780.08|0
1630570950000|2021-09-02 08:22:30|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|0
1630570960000|2021-09-02 08:22:40|2780.08|2780.08|2779.27|2779.27|2780.08|2780.08|2779.25|2779.25|0
1630570980000|2021-09-02 08:23:00|2779.1|2779.1|2778.83|2778.83|2779.16|2779.16|2778.83|2778.83|0
1630571000000|2021-09-02 08:23:20|2778.77|2778.77|2778.65|2778.65|2778.77|2778.77|2778.65|2778.65|0
1630571020000|2021-09-02 08:23:40|2778.64|2778.64|2778.89|2778.89|2778.89|2778.89|2778.64|2778.64|0
1630571030000|2021-09-02 08:23:50|2778.95|2778.95|2778.96|2778.96|2778.96|2778.96|2778.95|2778.95|0
1630571040000|2021-09-02 08:24:00|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|2779.07|0
1630571050000|2021-09-02 08:24:10|2779.15|2779.15|2779.33|2779.33|2779.33|2779.33|2779.15|2779.15|0
1630571060000|2021-09-02 08:24:20|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|2779.32|0
1630571080000|2021-09-02 08:24:40|2779.35|2779.35|2778.97|2778.97|2779.35|2779.35|2778.97|2778.97|0
1630571090000|2021-09-02 08:24:50|2778.86|2778.86|2779.19|2779.19|2779.19|2779.19|2778.69|2778.69|0
1630571100000|2021-09-02 08:25:00|2779.23|2779.23|2779.96|2779.96|2779.96|2779.96|2779.23|2779.23|0
1630571110000|2021-09-02 08:25:10|2780.17|2780.17|2779.85|2779.85|2780.17|2780.17|2779.85|2779.85|0
1630571120000|2021-09-02 08:25:20|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1630571140000|2021-09-02 08:25:40|2779.77|2779.77|2779.65|2779.65|2779.77|2779.77|2779.61|2779.61|0
1630571150000|2021-09-02 08:25:50|2779.84|2779.84|2779.8|2779.8|2779.84|2779.84|2779.69|2779.69|0
1630571160000|2021-09-02 08:26:00|2779.3|2779.3|2778.76|2778.76|2779.3|2779.3|2778.76|2778.76|0
1630571170000|2021-09-02 08:26:10|2778.72|2778.72|2778.24|2778.24|2778.72|2778.72|2778.24|2778.24|0
1630571180000|2021-09-02 08:26:20|2778.16|2778.16|2777.81|2777.81|2778.16|2778.16|2777.81|2777.81|0
1630571200000|2021-09-02 08:26:40|2777.76|2777.76|2777.78|2777.78|2777.78|2777.78|2777.76|2777.76|0
1630571210000|2021-09-02 08:26:50|2777.95|2777.95|2777.99|2777.99|2777.99|2777.99|2777.95|2777.95|0
1630571220000|2021-09-02 08:27:00|2777.82|2777.82|2777.86|2777.86|2777.92|2777.92|2777.82|2777.82|0
1630571230000|2021-09-02 08:27:10|2777.97|2777.97|2777.77|2777.77|2777.97|2777.97|2777.77|2777.77|0
1630571240000|2021-09-02 08:27:20|2777.44|2777.44|2776.9|2776.9|2777.44|2777.44|2776.9|2776.9|0
1630571250000|2021-09-02 08:27:30|2777.23|2777.23|2776.71|2776.71|2777.23|2777.23|2776.67|2776.67|0
1630571260000|2021-09-02 08:27:40|2776.77|2776.77|2776.82|2776.82|2776.82|2776.82|2776.77|2776.77|0
1630571270000|2021-09-02 08:27:50|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|2776.85|0
1630571290000|2021-09-02 08:28:10|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|2776.81|0
1630571300000|2021-09-02 08:28:20|2776.92|2776.92|2776.84|2776.84|2776.93|2776.93|2776.84|2776.84|0
1630571310000|2021-09-02 08:28:30|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|2776.95|0
1630571330000|2021-09-02 08:28:50|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|0
1630571340000|2021-09-02 08:29:00|2777.12|2777.12|2776.95|2776.95|2777.12|2777.12|2776.95|2776.95|0
1630571350000|2021-09-02 08:29:10|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1630571370000|2021-09-02 08:29:30|2776.83|2776.83|2776.61|2776.61|2776.83|2776.83|2776.22|2776.22|0
1630571380000|2021-09-02 08:29:40|2776.69|2776.69|2776.68|2776.68|2776.69|2776.69|2776.68|2776.68|0
1630571390000|2021-09-02 08:29:50|2776.6|2776.6|2776.15|2776.15|2776.6|2776.6|2776.09|2776.09|0
1630571400000|2021-09-02 08:30:00|2775.98|2775.98|2776.48|2776.48|2776.48|2776.48|2775.82|2775.82|0
1630571410000|2021-09-02 08:30:10|2776.31|2776.31|2775.65|2775.65|2776.31|2776.31|2775.65|2775.65|0
1630571420000|2021-09-02 08:30:20|2775.6|2775.6|2775.51|2775.51|2775.6|2775.6|2775.51|2775.51|0
1630571430000|2021-09-02 08:30:30|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|2775.57|0
1630571440000|2021-09-02 08:30:40|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|2775.65|0
1630571450000|2021-09-02 08:30:50|2775.74|2775.74|2775.85|2775.85|2776.02|2776.02|2775.74|2775.74|0
1630571460000|2021-09-02 08:31:00|2775.89|2775.89|2776.83|2776.83|2776.83|2776.83|2775.89|2775.89|0
1630571480000|2021-09-02 08:31:20|2776.67|2776.67|2776.83|2776.83|2776.83|2776.83|2776.67|2776.67|0
1630571490000|2021-09-02 08:31:30|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|2777.29|0
1630571500000|2021-09-02 08:31:40|2777.79|2777.79|2777.9|2777.9|2777.95|2777.95|2777.79|2777.79|0
1630571510000|2021-09-02 08:31:50|2778.28|2778.28|2778.26|2778.26|2778.28|2778.28|2778.26|2778.26|0
1630571520000|2021-09-02 08:32:00|2778.32|2778.32|2778.71|2778.71|2779.04|2779.04|2778.32|2778.32|0
1630571530000|2021-09-02 08:32:10|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|2778.65|0
1630571550000|2021-09-02 08:32:30|2778.78|2778.78|2778.57|2778.57|2778.78|2778.78|2778.57|2778.57|0
1630571560000|2021-09-02 08:32:40|2778.69|2778.69|2778.51|2778.51|2778.69|2778.69|2778.51|2778.51|0
1630571570000|2021-09-02 08:32:50|2778.68|2778.68|2778.72|2778.72|2778.72|2778.72|2778.68|2778.68|0
1630571580000|2021-09-02 08:33:00|2778.74|2778.74|2778.97|2778.97|2779|2779|2778.74|2778.74|0
1630571590000|2021-09-02 08:33:10|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|2779.03|0
1630571600000|2021-09-02 08:33:20|2779.11|2779.11|2779.39|2779.39|2779.44|2779.44|2779.11|2779.11|0
1630571610000|2021-09-02 08:33:30|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|2779.28|0
1630571620000|2021-09-02 08:33:40|2779.33|2779.33|2779.34|2779.34|2779.39|2779.39|2779.33|2779.33|0
1630571650000|2021-09-02 08:34:10|2778.81|2778.81|2778.7|2778.7|2778.82|2778.82|2778.7|2778.7|0
1630571660000|2021-09-02 08:34:20|2778.66|2778.66|2778.18|2778.18|2778.66|2778.66|2778.18|2778.18|0
1630571670000|2021-09-02 08:34:30|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|2778.01|0
1630571700000|2021-09-02 08:35:00|2778.07|2778.07|2778.4|2778.4|2778.4|2778.4|2778.07|2778.07|0
1630571710000|2021-09-02 08:35:10|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|2778.44|0
1630571730000|2021-09-02 08:35:30|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|0
1630571740000|2021-09-02 08:35:40|2778.33|2778.33|2778.66|2778.66|2778.66|2778.66|2778.33|2778.33|0
1630571750000|2021-09-02 08:35:50|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|2778.89|0
1630571760000|2021-09-02 08:36:00|2778.9|2778.9|2778.45|2778.45|2778.9|2778.9|2778.45|2778.45|0
1630571780000|2021-09-02 08:36:20|2778.12|2778.12|2778.06|2778.06|2778.12|2778.12|2778.06|2778.06|0
1630571790000|2021-09-02 08:36:30|2778.02|2778.02|2777.7|2777.7|2778.02|2778.02|2777.67|2777.67|0
1630571810000|2021-09-02 08:36:50|2777.71|2777.71|2777.57|2777.57|2777.71|2777.71|2777.57|2777.57|0
1630571820000|2021-09-02 08:37:00|2777.07|2777.07|2776.9|2776.9|2777.07|2777.07|2776.9|2776.9|0
1630571830000|2021-09-02 08:37:10|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1630571840000|2021-09-02 08:37:20|2777.22|2777.22|2776.89|2776.89|2777.22|2777.22|2776.89|2776.89|0
1630571860000|2021-09-02 08:37:40|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1630571870000|2021-09-02 08:37:50|2777.17|2777.17|2777.22|2777.22|2777.22|2777.22|2777.17|2777.17|0
1630571880000|2021-09-02 08:38:00|2777.16|2777.16|2777.11|2777.11|2777.33|2777.33|2777.11|2777.11|0
1630571910000|2021-09-02 08:38:30|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|2777.06|0
1630571920000|2021-09-02 08:38:40|2776.89|2776.89|2776.39|2776.39|2776.89|2776.89|2776.39|2776.39|0
1630571930000|2021-09-02 08:38:50|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|2776.38|0
1630571940000|2021-09-02 08:39:00|2776.27|2776.27|2775.81|2775.81|2776.27|2776.27|2775.69|2775.69|0
1630571950000|2021-09-02 08:39:10|2775.98|2775.98|2775.64|2775.64|2775.98|2775.98|2775.64|2775.64|0
1630571960000|2021-09-02 08:39:20|2775.53|2775.53|2775.15|2775.15|2775.53|2775.53|2775.15|2775.15|0
1630571970000|2021-09-02 08:39:30|2775.04|2775.04|2775.15|2775.15|2775.15|2775.15|2775.04|2775.04|0
1630571990000|2021-09-02 08:39:50|2775.04|2775.04|2774.74|2774.74|2775.04|2775.04|2774.7|2774.7|0
1630572000000|2021-09-02 08:40:00|2774.57|2774.57|2774.74|2774.74|2774.74|2774.74|2774.4|2774.4|0
1630572020000|2021-09-02 08:40:20|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|2774.7|0
1630572030000|2021-09-02 08:40:30|2774.73|2774.73|2774.74|2774.74|2774.74|2774.74|2774.73|2774.73|0
1630572040000|2021-09-02 08:40:40|2774.9|2774.9|2775.07|2775.07|2775.12|2775.12|2774.9|2774.9|0
1630572060000|2021-09-02 08:41:00|2774.96|2774.96|2775.01|2775.01|2775.01|2775.01|2774.96|2774.96|0
1630572090000|2021-09-02 08:41:30|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|2775.34|0
1630572100000|2021-09-02 08:41:40|2775.3|2775.3|2774.54|2774.54|2775.3|2775.3|2774.54|2774.54|0
1630572120000|2021-09-02 08:42:00|2774.65|2774.65|2774.3|2774.3|2774.65|2774.65|2774.3|2774.3|0
1630572130000|2021-09-02 08:42:10|2774.31|2774.31|2774.06|2774.06|2774.31|2774.31|2773.98|2773.98|0
1630572140000|2021-09-02 08:42:20|2774.22|2774.22|2774.06|2774.06|2774.22|2774.22|2774.06|2774.06|0
1630572150000|2021-09-02 08:42:30|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|0
1630572160000|2021-09-02 08:42:40|2773.98|2773.98|2774.73|2774.73|2774.73|2774.73|2773.94|2773.94|0
1630572170000|2021-09-02 08:42:50|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|2774.45|0
1630572180000|2021-09-02 08:43:00|2773.28|2773.28|2773.53|2773.53|2773.53|2773.53|2773.2|2773.2|0
1630572210000|2021-09-02 08:43:30|2773.31|2773.31|2772.99|2772.99|2773.31|2773.31|2772.99|2772.99|0
1630572230000|2021-09-02 08:43:50|2772.91|2772.91|2772.82|2772.82|2772.91|2772.91|2772.65|2772.65|0
1630572240000|2021-09-02 08:44:00|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|2772.94|0
1630572250000|2021-09-02 08:44:10|2773.11|2773.11|2772.99|2772.99|2773.11|2773.11|2772.94|2772.94|0
1630572260000|2021-09-02 08:44:20|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|2773.04|0
1630572280000|2021-09-02 08:44:40|2773.08|2773.08|2773.12|2773.12|2773.12|2773.12|2773.08|2773.08|0
1630572290000|2021-09-02 08:44:50|2773.18|2773.18|2773.39|2773.39|2773.39|2773.39|2773.18|2773.18|0
1630572300000|2021-09-02 08:45:00|2773.5|2773.5|2774.22|2774.22|2774.22|2774.22|2773.5|2773.5|0
1630572310000|2021-09-02 08:45:10|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|0
1630572320000|2021-09-02 08:45:20|2774.38|2774.38|2774.49|2774.49|2774.49|2774.49|2774.38|2774.38|0
1630572330000|2021-09-02 08:45:30|2774.43|2774.43|2774.38|2774.38|2774.49|2774.49|2774.38|2774.38|0
1630572340000|2021-09-02 08:45:40|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|2774.49|0
1630572350000|2021-09-02 08:45:50|2774.5|2774.5|2774.52|2774.52|2774.52|2774.52|2774.5|2774.5|0
1630572360000|2021-09-02 08:46:00|2774.36|2774.36|2774.36|2774.36|2774.36|2774.36|2774.36|2774.36|0
1630572370000|2021-09-02 08:46:10|2774.3|2774.3|2774.07|2774.07|2774.3|2774.3|2774.07|2774.07|0
1630572380000|2021-09-02 08:46:20|2773.96|2773.96|2774.45|2774.45|2774.45|2774.45|2773.96|2773.96|0
1630572400000|2021-09-02 08:46:40|2774.44|2774.44|2773.8|2773.8|2774.44|2774.44|2773.8|2773.8|0
1630572410000|2021-09-02 08:46:50|2773.46|2773.46|2773.08|2773.08|2773.46|2773.46|2773.08|2773.08|0
1630572430000|2021-09-02 08:47:10|2773.14|2773.14|2773.47|2773.47|2773.47|2773.47|2773.14|2773.14|0
1630572440000|2021-09-02 08:47:20|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|2773.41|0
1630572450000|2021-09-02 08:47:30|2773.3|2773.3|2772.8|2772.8|2773.3|2773.3|2772.8|2772.8|0
1630572460000|2021-09-02 08:47:40|2772.43|2772.43|2772.26|2772.26|2772.43|2772.43|2772.26|2772.26|0
1630572470000|2021-09-02 08:47:50|2772.49|2772.49|2772.82|2772.82|2772.82|2772.82|2772.49|2772.49|0
1630572500000|2021-09-02 08:48:20|2773.15|2773.15|2773.21|2773.21|2773.21|2773.21|2773.15|2773.15|0
1630572510000|2021-09-02 08:48:30|2773.25|2773.25|2773.41|2773.41|2773.41|2773.41|2773.25|2773.25|0
1630572520000|2021-09-02 08:48:40|2773.47|2773.47|2773.48|2773.48|2773.64|2773.64|2773.47|2773.47|0
1630572530000|2021-09-02 08:48:50|2773.31|2773.31|2773.7|2773.7|2773.7|2773.7|2773.31|2773.31|0
1630572540000|2021-09-02 08:49:00|2773.78|2773.78|2773.78|2773.78|2773.78|2773.78|2773.78|2773.78|0
1630572570000|2021-09-02 08:49:30|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|2773.73|0
1630572580000|2021-09-02 08:49:40|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|2773.56|0
1630572590000|2021-09-02 08:49:50|2773.73|2773.73|2773.78|2773.78|2773.78|2773.78|2773.73|2773.73|0
1630572600000|2021-09-02 08:50:00|2773.82|2773.82|2773.88|2773.88|2773.88|2773.88|2773.82|2773.82|0
1630572620000|2021-09-02 08:50:20|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|2773.92|0
1630572630000|2021-09-02 08:50:30|2774.35|2774.35|2774.29|2774.29|2774.45|2774.45|2774.29|2774.29|0
1630572640000|2021-09-02 08:50:40|2774.21|2774.21|2773.87|2773.87|2774.21|2774.21|2773.87|2773.87|0
1630572650000|2021-09-02 08:50:50|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|0
1630572660000|2021-09-02 08:51:00|2773.72|2773.72|2773.73|2773.73|2773.73|2773.73|2773.72|2773.72|0
1630572670000|2021-09-02 08:51:10|2773.77|2773.77|2773.78|2773.78|2773.78|2773.78|2773.77|2773.77|0
1630572680000|2021-09-02 08:51:20|2773.76|2773.76|2773.65|2773.65|2773.76|2773.76|2773.65|2773.65|0
1630572690000|2021-09-02 08:51:30|2773.48|2773.48|2773.1|2773.1|2773.48|2773.48|2773.1|2773.1|0
1630572700000|2021-09-02 08:51:40|2773.08|2773.08|2773.06|2773.06|2773.08|2773.08|2773.06|2773.06|0
1630572730000|2021-09-02 08:52:10|2772.89|2772.89|2772.73|2772.73|2772.89|2772.89|2772.73|2772.73|0
1630572740000|2021-09-02 08:52:20|2772.55|2772.55|2772.51|2772.51|2772.55|2772.55|2772.51|2772.51|0
1630572750000|2021-09-02 08:52:30|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1630572760000|2021-09-02 08:52:40|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|0
1630572770000|2021-09-02 08:52:50|2772.89|2772.89|2772.9|2772.9|2772.9|2772.9|2772.89|2772.89|0
1630572780000|2021-09-02 08:53:00|2772.24|2772.24|2772.12|2772.12|2772.24|2772.24|2772.12|2772.12|0
1630572790000|2021-09-02 08:53:10|2772.18|2772.18|2772.11|2772.11|2772.18|2772.18|2772.11|2772.11|0
1630572800000|2021-09-02 08:53:20|2772.32|2772.32|2772.26|2772.26|2772.49|2772.49|2772.15|2772.15|0
1630572810000|2021-09-02 08:53:30|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1630572820000|2021-09-02 08:53:40|2772.55|2772.55|2772.52|2772.52|2772.61|2772.61|2772.52|2772.52|0
1630572850000|2021-09-02 08:54:10|2772.41|2772.41|2772.31|2772.31|2772.41|2772.41|2772.31|2772.31|0
1630572870000|2021-09-02 08:54:30|2772.35|2772.35|2772.79|2772.79|2772.79|2772.79|2772.35|2772.35|0
1630572900000|2021-09-02 08:55:00|2772.68|2772.68|2772.85|2772.85|2772.85|2772.85|2772.68|2772.68|0
1630572910000|2021-09-02 08:55:10|2772.84|2772.84|2772.88|2772.88|2772.88|2772.88|2772.84|2772.84|0
1630572920000|2021-09-02 08:55:20|2772.82|2772.82|2772.78|2772.78|2772.82|2772.82|2772.78|2772.78|0
1630572930000|2021-09-02 08:55:30|2772.73|2772.73|2772.76|2772.76|2772.78|2772.78|2772.73|2772.73|0
1630572970000|2021-09-02 08:56:10|2772.79|2772.79|2772.95|2772.95|2772.95|2772.95|2772.79|2772.79|0
1630572980000|2021-09-02 08:56:20|2773.12|2773.12|2773.62|2773.62|2773.62|2773.62|2773.12|2773.12|0
1630572990000|2021-09-02 08:56:30|2773.73|2773.73|2773.82|2773.82|2773.82|2773.82|2773.73|2773.73|0
1630573000000|2021-09-02 08:56:40|2773.98|2773.98|2774.4|2774.4|2774.4|2774.4|2773.98|2773.98|0
1630573010000|2021-09-02 08:56:50|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|0
1630573020000|2021-09-02 08:57:00|2773.79|2773.79|2773.79|2773.79|2773.96|2773.96|2773.79|2773.79|0
1630573030000|2021-09-02 08:57:10|2773.29|2773.29|2772.86|2772.86|2773.29|2773.29|2772.86|2772.86|0
1630573040000|2021-09-02 08:57:20|2773.2|2773.2|2773.03|2773.03|2773.42|2773.42|2773.03|2773.03|0
1630573050000|2021-09-02 08:57:30|2773.25|2773.25|2772.88|2772.88|2773.25|2773.25|2772.88|2772.88|0
1630573060000|2021-09-02 08:57:40|2773.21|2773.21|2773.33|2773.33|2773.33|2773.33|2773.21|2773.21|0
1630573070000|2021-09-02 08:57:50|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|2773.27|0
1630573090000|2021-09-02 08:58:10|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|0
1630573100000|2021-09-02 08:58:20|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|2773.55|0
1630573110000|2021-09-02 08:58:30|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|2773.38|0
1630573120000|2021-09-02 08:58:40|2773.32|2773.32|2773.24|2773.24|2773.32|2773.32|2773.24|2773.24|0
1630573130000|2021-09-02 08:58:50|2773.18|2773.18|2773.27|2773.27|2773.27|2773.27|2773.18|2773.18|0
1630573150000|2021-09-02 08:59:10|2773.5|2773.5|2773.56|2773.56|2773.56|2773.56|2773.5|2773.5|0
1630573160000|2021-09-02 08:59:20|2773.64|2773.64|2773.86|2773.86|2773.86|2773.86|2773.64|2773.64|0
1630573170000|2021-09-02 08:59:30|2773.82|2773.82|2773.6|2773.6|2773.82|2773.82|2773.6|2773.6|0
1630573180000|2021-09-02 08:59:40|2773.76|2773.76|2774.13|2774.13|2774.13|2774.13|2773.76|2773.76|0
1630573190000|2021-09-02 08:59:50|2774.17|2774.17|2774.18|2774.18|2774.18|2774.18|2774.17|2774.17|0
1630573200000|2021-09-02 09:00:00|2774.24|2774.24|2773.57|2773.57|2774.24|2774.24|2773.57|2773.57|0
1630573210000|2021-09-02 09:00:10|2773.4|2773.4|2773.36|2773.36|2773.4|2773.4|2773.36|2773.36|0
1630573220000|2021-09-02 09:00:20|2773.03|2773.03|2772.89|2772.89|2773.03|2773.03|2772.87|2772.87|0
1630573230000|2021-09-02 09:00:30|2773.22|2773.22|2772.83|2772.83|2773.38|2773.38|2772.83|2772.83|0
1630573240000|2021-09-02 09:00:40|2772.78|2772.78|2772.52|2772.52|2772.78|2772.78|2772.52|2772.52|0
1630573260000|2021-09-02 09:01:00|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|2772.47|0
1630573270000|2021-09-02 09:01:10|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|2772.43|0
1630573290000|2021-09-02 09:01:30|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|0
1630573300000|2021-09-02 09:01:40|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|0
1630573310000|2021-09-02 09:01:50|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|2772.93|0
1630573320000|2021-09-02 09:02:00|2772.99|2772.99|2772.89|2772.89|2772.99|2772.99|2772.89|2772.89|0
1630573330000|2021-09-02 09:02:10|2773|2773|2773|2773|2773|2773|2773|2773|0
1630573340000|2021-09-02 09:02:20|2772.83|2772.83|2772.58|2772.58|2772.92|2772.92|2772.58|2772.58|0
1630573350000|2021-09-02 09:02:30|2772.56|2772.56|2772.23|2772.23|2772.56|2772.56|2772.07|2772.07|0
1630573370000|2021-09-02 09:02:50|2772.18|2772.18|2771.56|2771.56|2772.18|2772.18|2771.56|2771.56|0
1630573380000|2021-09-02 09:03:00|2771.51|2771.51|2771.34|2771.34|2771.51|2771.51|2771.34|2771.34|0
1630573390000|2021-09-02 09:03:10|2771.39|2771.39|2771.28|2771.28|2771.39|2771.39|2771.28|2771.28|0
1630573400000|2021-09-02 09:03:20|2771.2|2771.2|2771.11|2771.11|2771.2|2771.2|2771.11|2771.11|0
1630573410000|2021-09-02 09:03:30|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|2771.61|0
1630573430000|2021-09-02 09:03:50|2771.28|2771.28|2771.29|2771.29|2771.3|2771.3|2771.28|2771.28|0
1630573440000|2021-09-02 09:04:00|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|2771.4|0
1630573460000|2021-09-02 09:04:20|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|2771.73|0
1630573470000|2021-09-02 09:04:30|2771.77|2771.77|2771.97|2771.97|2771.97|2771.97|2771.77|2771.77|0
1630573480000|2021-09-02 09:04:40|2771.99|2771.99|2772.67|2772.67|2772.67|2772.67|2771.99|2771.99|0
1630573490000|2021-09-02 09:04:50|2772.66|2772.66|2773.1|2773.1|2773.1|2773.1|2772.66|2772.66|0
1630573500000|2021-09-02 09:05:00|2773.22|2773.22|2772.93|2772.93|2773.22|2773.22|2772.93|2772.93|0
1630573510000|2021-09-02 09:05:10|2772.77|2772.77|2772.21|2772.21|2772.77|2772.77|2772.21|2772.21|0
1630573520000|2021-09-02 09:05:20|2772.16|2772.16|2772.03|2772.03|2772.16|2772.16|2772.03|2772.03|0
1630573530000|2021-09-02 09:05:30|2771.7|2771.7|2771.47|2771.47|2771.7|2771.7|2771.47|2771.47|0
1630573540000|2021-09-02 09:05:40|2771.3|2771.3|2771.3|2771.3|2771.3|2771.3|2771.14|2771.14|0
1630573550000|2021-09-02 09:05:50|2771.13|2771.13|2771.12|2771.12|2771.13|2771.13|2771.12|2771.12|0
1630573560000|2021-09-02 09:06:00|2771.17|2771.17|2771.23|2771.23|2771.23|2771.23|2771.17|2771.17|0
1630573570000|2021-09-02 09:06:10|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|2771.27|0
1630573580000|2021-09-02 09:06:20|2771.1|2771.1|2770.94|2770.94|2771.1|2771.1|2770.94|2770.94|0
1630573590000|2021-09-02 09:06:30|2770.98|2770.98|2771.14|2771.14|2771.14|2771.14|2770.98|2770.98|0
1630573610000|2021-09-02 09:06:50|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|2771.38|0
1630573620000|2021-09-02 09:07:00|2771.35|2771.35|2771.58|2771.58|2771.69|2771.69|2771.35|2771.35|0
1630573640000|2021-09-02 09:07:20|2771.86|2771.86|2771.92|2771.92|2772.03|2772.03|2771.86|2771.86|0
1630573660000|2021-09-02 09:07:40|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|0
1630573670000|2021-09-02 09:07:50|2771.89|2771.89|2771.41|2771.41|2771.89|2771.89|2771.41|2771.41|0
1630573680000|2021-09-02 09:08:00|2771.45|2771.45|2771.78|2771.78|2771.78|2771.78|2771.45|2771.45|0
1630573690000|2021-09-02 09:08:10|2771.79|2771.79|2771.68|2771.68|2771.79|2771.79|2771.68|2771.68|0
1630573700000|2021-09-02 09:08:20|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.51|2771.51|0
1630573710000|2021-09-02 09:08:30|2771.73|2771.73|2771.34|2771.34|2771.73|2771.73|2771.18|2771.18|0
1630573720000|2021-09-02 09:08:40|2770.13|2770.13|2769.89|2769.89|2770.13|2770.13|2769.62|2769.62|0
1630573730000|2021-09-02 09:08:50|2770.06|2770.06|2770.31|2770.31|2770.31|2770.31|2770.06|2770.06|0
1630573760000|2021-09-02 09:09:20|2770.29|2770.29|2770.3|2770.3|2770.3|2770.3|2770.29|2770.29|0
1630573770000|2021-09-02 09:09:30|2770.24|2770.24|2769.9|2769.9|2770.24|2770.24|2769.9|2769.9|0
1630573780000|2021-09-02 09:09:40|2770.07|2770.07|2769.9|2769.9|2770.07|2770.07|2769.9|2769.9|0
1630573790000|2021-09-02 09:09:50|2769.79|2769.79|2769.74|2769.74|2769.79|2769.79|2769.74|2769.74|0
1630573800000|2021-09-02 09:10:00|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1630573830000|2021-09-02 09:10:30|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1630573840000|2021-09-02 09:10:40|2769.69|2769.69|2769.79|2769.79|2769.79|2769.79|2769.62|2769.62|0
1630573850000|2021-09-02 09:10:50|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1630573860000|2021-09-02 09:11:00|2770.45|2770.45|2770.5|2770.5|2770.5|2770.5|2770.45|2770.45|0
1630573890000|2021-09-02 09:11:30|2770.39|2770.39|2770.33|2770.33|2770.39|2770.39|2770.33|2770.33|0
1630573900000|2021-09-02 09:11:40|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|2770.44|0
1630573910000|2021-09-02 09:11:50|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1630573920000|2021-09-02 09:12:00|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|0
1630573940000|2021-09-02 09:12:20|2771.18|2771.18|2771.12|2771.12|2771.18|2771.18|2771.12|2771.12|0
1630573990000|2021-09-02 09:13:10|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|2771.17|0
1630574000000|2021-09-02 09:13:20|2771.28|2771.28|2771.31|2771.31|2771.31|2771.31|2771.28|2771.28|0
1630574010000|2021-09-02 09:13:30|2770.86|2770.86|2770.84|2770.84|2770.86|2770.86|2770.84|2770.84|0
1630574020000|2021-09-02 09:13:40|2770.8|2770.8|2771.01|2771.01|2771.01|2771.01|2770.8|2770.8|0
1630574030000|2021-09-02 09:13:50|2771.12|2771.12|2771.16|2771.16|2771.16|2771.16|2771.12|2771.12|0
1630574040000|2021-09-02 09:14:00|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|0
1630574050000|2021-09-02 09:14:10|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|2771.08|0
1630574060000|2021-09-02 09:14:20|2771.41|2771.41|2771.52|2771.52|2771.52|2771.52|2771.41|2771.41|0
1630574070000|2021-09-02 09:14:30|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|2771.69|0
1630574080000|2021-09-02 09:14:40|2771.75|2771.75|2771.69|2771.69|2771.75|2771.75|2771.69|2771.69|0
1630574100000|2021-09-02 09:15:00|2771.75|2771.75|2771.61|2771.61|2771.75|2771.75|2771.61|2771.61|0
1630574110000|2021-09-02 09:15:10|2771.44|2771.44|2771.16|2771.16|2771.44|2771.44|2771.16|2771.16|0
1630574120000|2021-09-02 09:15:20|2770.93|2770.93|2769.83|2769.83|2770.93|2770.93|2769.67|2769.67|0
1630574130000|2021-09-02 09:15:30|2769.82|2769.82|2768.93|2768.93|2769.82|2769.82|2768.9|2768.9|0
1630574150000|2021-09-02 09:15:50|2769.26|2769.26|2769.21|2769.21|2769.26|2769.26|2769.21|2769.21|0
1630574160000|2021-09-02 09:16:00|2768.97|2768.97|2769|2769|2769|2769|2768.94|2768.94|0
1630574210000|2021-09-02 09:16:50|2768.95|2768.95|2768.59|2768.59|2769|2769|2768.48|2768.48|0
1630574220000|2021-09-02 09:17:00|2768.65|2768.65|2768.35|2768.35|2768.65|2768.65|2768.18|2768.18|0
1630574230000|2021-09-02 09:17:10|2768.52|2768.52|2768.41|2768.41|2768.52|2768.52|2768.36|2768.36|0
1630574240000|2021-09-02 09:17:20|2768.58|2768.58|2768.64|2768.64|2768.64|2768.64|2768.58|2768.58|0
1630574260000|2021-09-02 09:17:40|2768.68|2768.68|2769.12|2769.12|2769.12|2769.12|2768.68|2768.68|0
1630574280000|2021-09-02 09:18:00|2769.01|2769.01|2768.84|2768.84|2769.01|2769.01|2768.84|2768.84|0
1630574300000|2021-09-02 09:18:20|2768.82|2768.82|2768.86|2768.86|2768.86|2768.86|2768.82|2768.82|0
1630574310000|2021-09-02 09:18:30|2768.97|2768.97|2769.02|2769.02|2769.02|2769.02|2768.97|2768.97|0
1630574320000|2021-09-02 09:18:40|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1630574330000|2021-09-02 09:18:50|2768.74|2768.74|2768.57|2768.57|2768.74|2768.74|2768.57|2768.57|0
1630574340000|2021-09-02 09:19:00|2768.62|2768.62|2768.66|2768.66|2768.66|2768.66|2768.56|2768.56|0
1630574350000|2021-09-02 09:19:10|2768.62|2768.62|2768.24|2768.24|2768.62|2768.62|2768.24|2768.24|0
1630574360000|2021-09-02 09:19:20|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2767.88|2767.88|0
1630574380000|2021-09-02 09:19:40|2767.96|2767.96|2768.07|2768.07|2768.07|2768.07|2767.96|2767.96|0
1630574400000|2021-09-02 09:20:00|2768.01|2768.01|2767.72|2767.72|2768.06|2768.06|2767.72|2767.72|0
1630574410000|2021-09-02 09:20:10|2767.68|2767.68|2767.73|2767.73|2767.73|2767.73|2767.68|2767.68|0
1630574430000|2021-09-02 09:20:30|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|0
1630574450000|2021-09-02 09:20:50|2767.5|2767.5|2767.34|2767.34|2767.5|2767.5|2767.34|2767.34|0
1630574460000|2021-09-02 09:21:00|2767.38|2767.38|2767.12|2767.12|2767.38|2767.38|2767.12|2767.12|0
1630574470000|2021-09-02 09:21:10|2767.28|2767.28|2767.37|2767.37|2767.37|2767.37|2767.28|2767.28|0
1630574480000|2021-09-02 09:21:20|2767.2|2767.2|2767.57|2767.57|2767.57|2767.57|2767.2|2767.2|0
1630574490000|2021-09-02 09:21:30|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1630574500000|2021-09-02 09:21:40|2767.78|2767.78|2768.1|2768.1|2768.1|2768.1|2767.78|2767.78|0
1630574510000|2021-09-02 09:21:50|2768.15|2768.15|2768.2|2768.2|2768.2|2768.2|2768.15|2768.15|0
1630574520000|2021-09-02 09:22:00|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|0
1630574530000|2021-09-02 09:22:10|2768.48|2768.48|2768.45|2768.45|2768.48|2768.48|2768.45|2768.45|0
1630574540000|2021-09-02 09:22:20|2768.34|2768.34|2768.39|2768.39|2768.39|2768.39|2768.34|2768.34|0
1630574580000|2021-09-02 09:23:00|2768.22|2768.22|2768.06|2768.06|2768.22|2768.22|2768.06|2768.06|0
1630574590000|2021-09-02 09:23:10|2767.97|2767.97|2767.65|2767.65|2767.97|2767.97|2767.61|2767.61|0
1630574610000|2021-09-02 09:23:30|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|0
1630574620000|2021-09-02 09:23:40|2767.65|2767.65|2766.95|2766.95|2767.65|2767.65|2766.78|2766.78|0
1630574630000|2021-09-02 09:23:50|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|0
1630574640000|2021-09-02 09:24:00|2766.8|2766.8|2767.02|2767.02|2767.02|2767.02|2766.8|2766.8|0
1630574650000|2021-09-02 09:24:10|2767.08|2767.08|2767.06|2767.06|2767.08|2767.08|2767.06|2767.06|0
1630574670000|2021-09-02 09:24:30|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1630574680000|2021-09-02 09:24:40|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|0
1630574690000|2021-09-02 09:24:50|2767.12|2767.12|2767.07|2767.07|2767.12|2767.12|2766.96|2766.96|0
1630574700000|2021-09-02 09:25:00|2766.96|2766.96|2767.02|2767.02|2767.07|2767.07|2766.96|2766.96|0
1630574710000|2021-09-02 09:25:10|2767.01|2767.01|2766.73|2766.73|2767.01|2767.01|2766.67|2766.67|0
1630574720000|2021-09-02 09:25:20|2766.56|2766.56|2766.44|2766.44|2766.56|2766.56|2766.44|2766.44|0
1630574730000|2021-09-02 09:25:30|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|0
1630574750000|2021-09-02 09:25:50|2766.41|2766.41|2766.43|2766.43|2766.43|2766.43|2766.41|2766.41|0
1630574760000|2021-09-02 09:26:00|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|0
1630574780000|2021-09-02 09:26:20|2766.32|2766.32|2766.16|2766.16|2766.32|2766.32|2766.16|2766.16|0
1630574790000|2021-09-02 09:26:30|2766.15|2766.15|2766.37|2766.37|2766.37|2766.37|2766.15|2766.15|0
1630574820000|2021-09-02 09:27:00|2766.41|2766.41|2766.67|2766.67|2766.67|2766.67|2766.41|2766.41|0
1630574830000|2021-09-02 09:27:10|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630574850000|2021-09-02 09:27:30|2766.9|2766.9|2766.84|2766.84|2766.9|2766.9|2766.84|2766.84|0
1630574860000|2021-09-02 09:27:40|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|2767.34|0
1630574870000|2021-09-02 09:27:50|2767.01|2767.01|2767.12|2767.12|2767.12|2767.12|2767.01|2767.01|0
1630574880000|2021-09-02 09:28:00|2767.2|2767.2|2766.73|2766.73|2767.2|2767.2|2766.73|2766.73|0
1630574890000|2021-09-02 09:28:10|2766.74|2766.74|2766.53|2766.53|2766.74|2766.74|2766.53|2766.53|0
1630574900000|2021-09-02 09:28:20|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1630574910000|2021-09-02 09:28:30|2766.65|2766.65|2767.02|2767.02|2767.02|2767.02|2766.65|2766.65|0
1630574920000|2021-09-02 09:28:40|2767.05|2767.05|2767.43|2767.43|2767.48|2767.48|2767.03|2767.03|0
1630574930000|2021-09-02 09:28:50|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.37|2767.37|0
1630574940000|2021-09-02 09:29:00|2767.37|2767.37|2767.12|2767.12|2767.37|2767.37|2767.12|2767.12|0
1630574960000|2021-09-02 09:29:20|2767.27|2767.27|2768.38|2768.38|2768.49|2768.49|2767.27|2767.27|0
1630574970000|2021-09-02 09:29:30|2768.35|2768.35|2768.34|2768.34|2768.35|2768.35|2768.34|2768.34|0
1630574980000|2021-09-02 09:29:40|2768.45|2768.45|2769.29|2769.29|2769.29|2769.29|2768.45|2768.45|0
1630574990000|2021-09-02 09:29:50|2769.33|2769.33|2769.41|2769.41|2769.52|2769.52|2769.33|2769.33|0
1630575000000|2021-09-02 09:30:00|2769.35|2769.35|2769.27|2769.27|2769.35|2769.35|2769.25|2769.25|0
1630575010000|2021-09-02 09:30:10|2769.15|2769.15|2768.61|2768.61|2769.32|2769.32|2768.61|2768.61|0
1630575020000|2021-09-02 09:30:20|2768.78|2768.78|2769.11|2769.11|2769.11|2769.11|2768.78|2768.78|0
1630575030000|2021-09-02 09:30:30|2769.22|2769.22|2769.36|2769.36|2769.36|2769.36|2769.22|2769.22|0
1630575050000|2021-09-02 09:30:50|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|0
1630575060000|2021-09-02 09:31:00|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|0
1630575070000|2021-09-02 09:31:10|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|2769.9|0
1630575090000|2021-09-02 09:31:30|2769.92|2769.92|2769.99|2769.99|2769.99|2769.99|2769.92|2769.92|0
1630575100000|2021-09-02 09:31:40|2769.88|2769.88|2770.04|2770.04|2770.04|2770.04|2769.88|2769.88|0
1630575110000|2021-09-02 09:31:50|2769.88|2769.88|2770.43|2770.43|2770.43|2770.43|2769.88|2769.88|0
1630575120000|2021-09-02 09:32:00|2770.27|2770.27|2770.43|2770.43|2770.43|2770.43|2770.27|2770.27|0
1630575130000|2021-09-02 09:32:10|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|2770.55|0
1630575170000|2021-09-02 09:32:50|2771.21|2771.21|2771.17|2771.17|2771.21|2771.21|2771.17|2771.17|0
1630575180000|2021-09-02 09:33:00|2771.29|2771.29|2771.51|2771.51|2771.51|2771.51|2771.28|2771.28|0
1630575200000|2021-09-02 09:33:20|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|2771.18|0
1630575220000|2021-09-02 09:33:40|2771.01|2771.01|2770.54|2770.54|2771.01|2771.01|2770.54|2770.54|0
1630575240000|2021-09-02 09:34:00|2770.37|2770.37|2769.54|2769.54|2770.37|2770.37|2769.54|2769.54|0
1630575250000|2021-09-02 09:34:10|2769.52|2769.52|2769.35|2769.35|2769.52|2769.52|2769.35|2769.35|0
1630575260000|2021-09-02 09:34:20|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1630575270000|2021-09-02 09:34:30|2769.01|2769.01|2768.32|2768.32|2769.01|2769.01|2768.32|2768.32|0
1630575280000|2021-09-02 09:34:40|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|0
1630575290000|2021-09-02 09:34:50|2768.08|2768.08|2768.46|2768.46|2768.46|2768.46|2768.08|2768.08|0
1630575300000|2021-09-02 09:35:00|2768.42|2768.42|2768.42|2768.42|2768.42|2768.42|2768.42|2768.42|0
1630575310000|2021-09-02 09:35:10|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|0
1630575320000|2021-09-02 09:35:20|2768.09|2768.09|2767.87|2767.87|2768.09|2768.09|2767.87|2767.87|0
1630575330000|2021-09-02 09:35:30|2767.81|2767.81|2767.87|2767.87|2767.87|2767.87|2767.77|2767.77|0
1630575340000|2021-09-02 09:35:40|2767.82|2767.82|2767.65|2767.65|2767.82|2767.82|2767.65|2767.65|0
1630575360000|2021-09-02 09:36:00|2767.6|2767.6|2768.3|2768.3|2768.3|2768.3|2767.6|2767.6|0
1630575390000|2021-09-02 09:36:30|2768.33|2768.33|2768.21|2768.21|2768.33|2768.33|2768.21|2768.21|0
1630575400000|2021-09-02 09:36:40|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1630575420000|2021-09-02 09:37:00|2768.49|2768.49|2768.83|2768.83|2768.83|2768.83|2768.49|2768.49|0
1630575440000|2021-09-02 09:37:20|2768.77|2768.77|2768.44|2768.44|2768.77|2768.77|2768.44|2768.44|0
1630575450000|2021-09-02 09:37:30|2768.46|2768.46|2768.44|2768.44|2768.46|2768.46|2768.44|2768.44|0
1630575460000|2021-09-02 09:37:40|2768.4|2768.4|2768.25|2768.25|2768.46|2768.46|2768.25|2768.25|0
1630575470000|2021-09-02 09:37:50|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|0
1630575490000|2021-09-02 09:38:10|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|2768.32|0
1630575500000|2021-09-02 09:38:20|2768.2|2768.2|2768.29|2768.29|2768.29|2768.29|2768.2|2768.2|0
1630575530000|2021-09-02 09:38:50|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1630575540000|2021-09-02 09:39:00|2768.01|2768.01|2768.01|2768.01|2768.12|2768.12|2768.01|2768.01|0
1630575550000|2021-09-02 09:39:10|2767.95|2767.95|2767.77|2767.77|2767.95|2767.95|2767.77|2767.77|0
1630575560000|2021-09-02 09:39:20|2767.99|2767.99|2767.82|2767.82|2767.99|2767.99|2767.82|2767.82|0
1630575580000|2021-09-02 09:39:40|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1630575600000|2021-09-02 09:40:00|2767.93|2767.93|2767.9|2767.9|2767.98|2767.98|2767.9|2767.9|0
1630575630000|2021-09-02 09:40:30|2767.79|2767.79|2767.96|2767.96|2767.96|2767.96|2767.79|2767.79|0
1630575640000|2021-09-02 09:40:40|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|0
1630575660000|2021-09-02 09:41:00|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1630575670000|2021-09-02 09:41:10|2769.1|2769.1|2769.29|2769.29|2769.29|2769.29|2769.1|2769.1|0
1630575680000|2021-09-02 09:41:20|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|0
1630575690000|2021-09-02 09:41:30|2769.34|2769.34|2769.51|2769.51|2769.51|2769.51|2769.34|2769.34|0
1630575700000|2021-09-02 09:41:40|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|2769.56|0
1630575710000|2021-09-02 09:41:50|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1630575720000|2021-09-02 09:42:00|2769.92|2769.92|2769.81|2769.81|2769.92|2769.92|2769.81|2769.81|0
1630575750000|2021-09-02 09:42:30|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|2769.75|0
1630575760000|2021-09-02 09:42:40|2769.58|2769.58|2769.45|2769.45|2769.58|2769.58|2769.45|2769.45|0
1630575770000|2021-09-02 09:42:50|2769.12|2769.12|2769.4|2769.4|2769.4|2769.4|2769.12|2769.12|0
1630575780000|2021-09-02 09:43:00|2769.36|2769.36|2769.03|2769.03|2769.36|2769.36|2769.03|2769.03|0
1630575830000|2021-09-02 09:43:50|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|0
1630575860000|2021-09-02 09:44:20|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1630575870000|2021-09-02 09:44:30|2768.92|2768.92|2768.86|2768.86|2768.92|2768.92|2768.8|2768.8|0
1630575880000|2021-09-02 09:44:40|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|2768.03|0
1630575890000|2021-09-02 09:44:50|2768.08|2768.08|2768.19|2768.19|2768.19|2768.19|2768.08|2768.08|0
1630575900000|2021-09-02 09:45:00|2768.36|2768.36|2768.31|2768.31|2768.36|2768.36|2768.31|2768.31|0
1630575910000|2021-09-02 09:45:10|2768.64|2768.64|2768.56|2768.56|2768.64|2768.64|2768.56|2768.56|0
1630575920000|2021-09-02 09:45:20|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1630575930000|2021-09-02 09:45:30|2768.54|2768.54|2768.43|2768.43|2768.54|2768.54|2768.43|2768.43|0
1630575940000|2021-09-02 09:45:40|2768.59|2768.59|2768.92|2768.92|2768.92|2768.92|2768.59|2768.59|0
1630575950000|2021-09-02 09:45:50|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1630575970000|2021-09-02 09:46:10|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1630575980000|2021-09-02 09:46:20|2768.65|2768.65|2768.68|2768.68|2768.68|2768.68|2768.65|2768.65|0
1630575990000|2021-09-02 09:46:30|2768.34|2768.34|2768.18|2768.18|2768.34|2768.34|2768.18|2768.18|0
1630576010000|2021-09-02 09:46:50|2768.12|2768.12|2767.95|2767.95|2768.12|2768.12|2767.95|2767.95|0
1630576020000|2021-09-02 09:47:00|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1630576030000|2021-09-02 09:47:10|2767.78|2767.78|2767.72|2767.72|2767.78|2767.78|2767.72|2767.72|0
1630576040000|2021-09-02 09:47:20|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630576050000|2021-09-02 09:47:30|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|0
1630576060000|2021-09-02 09:47:40|2768.05|2768.05|2768|2768|2768.05|2768.05|2768|2768|0
1630576070000|2021-09-02 09:47:50|2768.05|2768.05|2768.11|2768.11|2768.11|2768.11|2768.05|2768.05|0
1630576080000|2021-09-02 09:48:00|2768.27|2768.27|2768.12|2768.12|2768.27|2768.27|2768.12|2768.12|0
1630576110000|2021-09-02 09:48:30|2768.29|2768.29|2768.12|2768.12|2768.29|2768.29|2768.12|2768.12|0
1630576120000|2021-09-02 09:48:40|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|0
1630576140000|2021-09-02 09:49:00|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|0
1630576160000|2021-09-02 09:49:20|2767.9|2767.9|2768.01|2768.01|2768.01|2768.01|2767.9|2767.9|0
1630576170000|2021-09-02 09:49:30|2768.07|2768.07|2768.74|2768.74|2768.74|2768.74|2768.07|2768.07|0
1630576180000|2021-09-02 09:49:40|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1630576190000|2021-09-02 09:49:50|2768.91|2768.91|2769.24|2769.24|2769.24|2769.24|2768.91|2768.91|0
1630576200000|2021-09-02 09:50:00|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|2769.32|0
1630576210000|2021-09-02 09:50:10|2769.28|2769.28|2768.84|2768.84|2769.28|2769.28|2768.84|2768.84|0
1630576220000|2021-09-02 09:50:20|2768.34|2768.34|2768.01|2768.01|2768.34|2768.34|2768.01|2768.01|0
1630576230000|2021-09-02 09:50:30|2768.34|2768.34|2768.3|2768.3|2768.34|2768.34|2768.3|2768.3|0
1630576250000|2021-09-02 09:50:50|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|2768.24|0
1630576260000|2021-09-02 09:51:00|2768.41|2768.41|2768.27|2768.27|2768.41|2768.41|2768.27|2768.27|0
1630576270000|2021-09-02 09:51:10|2768.1|2768.1|2767.54|2767.54|2768.1|2768.1|2767.54|2767.54|0
1630576280000|2021-09-02 09:51:20|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|0
1630576290000|2021-09-02 09:51:30|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1630576300000|2021-09-02 09:51:40|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1630576320000|2021-09-02 09:52:00|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|0
1630576330000|2021-09-02 09:52:10|2767|2767|2767|2767|2767|2767|2767|2767|0
1630576350000|2021-09-02 09:52:30|2766.95|2766.95|2766.91|2766.91|2766.95|2766.95|2766.86|2766.86|0
1630576370000|2021-09-02 09:52:50|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|0
1630576380000|2021-09-02 09:53:00|2766.83|2766.83|2766.75|2766.75|2766.83|2766.83|2766.75|2766.75|0
1630576390000|2021-09-02 09:53:10|2766.64|2766.64|2765.36|2765.36|2766.64|2766.64|2765.36|2765.36|0
1630576400000|2021-09-02 09:53:20|2765.33|2765.33|2765.31|2765.31|2765.33|2765.33|2765.31|2765.31|0
1630576410000|2021-09-02 09:53:30|2765.47|2765.47|2765.46|2765.46|2765.47|2765.47|2765.43|2765.43|0
1630576420000|2021-09-02 09:53:40|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|2765.29|0
1630576430000|2021-09-02 09:53:50|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|2765.46|0
1630576450000|2021-09-02 09:54:10|2765.45|2765.45|2765.28|2765.28|2765.45|2765.45|2765.28|2765.28|0
1630576460000|2021-09-02 09:54:20|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|2765.06|0
1630576470000|2021-09-02 09:54:30|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|2765.01|0
1630576500000|2021-09-02 09:55:00|2765.51|2765.51|2765.11|2765.11|2765.56|2765.56|2765.06|2765.06|0
1630576520000|2021-09-02 09:55:20|2765.09|2765.09|2765.09|2765.09|2765.09|2765.09|2765.09|2765.09|0
1630576530000|2021-09-02 09:55:30|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|2764.93|0
1630576540000|2021-09-02 09:55:40|2764.87|2764.87|2765.04|2765.04|2765.04|2765.04|2764.87|2764.87|0
1630576550000|2021-09-02 09:55:50|2765.1|2765.1|2765.12|2765.12|2765.16|2765.16|2765.1|2765.1|0
1630576560000|2021-09-02 09:56:00|2765.06|2765.06|2764.76|2764.76|2765.06|2765.06|2764.76|2764.76|0
1630576570000|2021-09-02 09:56:10|2764.8|2764.8|2764.97|2764.97|2764.97|2764.97|2764.8|2764.8|0
1630576580000|2021-09-02 09:56:20|2765.14|2765.14|2765.35|2765.35|2765.35|2765.35|2765.14|2765.14|0
1630576590000|2021-09-02 09:56:30|2765.85|2765.85|2766.13|2766.13|2766.13|2766.13|2765.85|2765.85|0
1630576600000|2021-09-02 09:56:40|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|0
1630576620000|2021-09-02 09:57:00|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1630576660000|2021-09-02 09:57:40|2766.18|2766.18|2766.23|2766.23|2766.23|2766.23|2766.18|2766.18|0
1630576670000|2021-09-02 09:57:50|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|2766.72|0
1630576680000|2021-09-02 09:58:00|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|0
1630576690000|2021-09-02 09:58:10|2766.86|2766.86|2766.89|2766.89|2766.95|2766.95|2766.86|2766.86|0
1630576700000|2021-09-02 09:58:20|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|0
1630576710000|2021-09-02 09:58:30|2766.27|2766.27|2765.5|2765.5|2766.27|2766.27|2765.5|2765.5|0
1630576720000|2021-09-02 09:58:40|2765.45|2765.45|2765.56|2765.56|2765.62|2765.62|2765.45|2765.45|0
1630576730000|2021-09-02 09:58:50|2765.4|2765.4|2765.1|2765.1|2765.4|2765.4|2765.1|2765.1|0
1630576740000|2021-09-02 09:59:00|2765.11|2765.11|2765.08|2765.08|2765.12|2765.12|2765.08|2765.08|0
1630576750000|2021-09-02 09:59:10|2765.14|2765.14|2765.25|2765.25|2765.25|2765.25|2765.14|2765.14|0
1630576760000|2021-09-02 09:59:20|2765.2|2765.2|2765.11|2765.11|2765.2|2765.2|2765.06|2765.06|0
1630576780000|2021-09-02 09:59:40|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|0
1630576790000|2021-09-02 09:59:50|2765.39|2765.39|2765.56|2765.56|2765.56|2765.56|2765.39|2765.39|0
1630576800000|2021-09-02 10:00:00|2765.61|2765.61|2765.83|2765.83|2765.83|2765.83|2765.61|2765.61|0
1630576810000|2021-09-02 10:00:10|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|2765.72|0
1630576820000|2021-09-02 10:00:20|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|0
1630576830000|2021-09-02 10:00:30|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1630576840000|2021-09-02 10:00:40|2766.14|2766.14|2765.91|2765.91|2766.18|2766.18|2765.91|2765.91|0
1630576870000|2021-09-02 10:01:10|2765.74|2765.74|2765.8|2765.8|2765.8|2765.8|2765.74|2765.74|0
1630576880000|2021-09-02 10:01:20|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|2765.63|0
1630576890000|2021-09-02 10:01:30|2765.57|2765.57|2765.59|2765.59|2765.59|2765.59|2765.57|2765.57|0
1630576910000|2021-09-02 10:01:50|2765.65|2765.65|2765.32|2765.32|2765.65|2765.65|2765.32|2765.32|0
1630576920000|2021-09-02 10:02:00|2765.38|2765.38|2765.32|2765.32|2765.43|2765.43|2765.26|2765.26|0
1630576940000|2021-09-02 10:02:20|2765.38|2765.38|2765.43|2765.43|2765.43|2765.43|2765.38|2765.38|0
1630576970000|2021-09-02 10:02:50|2765.51|2765.51|2765.57|2765.57|2765.57|2765.57|2765.51|2765.51|0
1630576990000|2021-09-02 10:03:10|2765.56|2765.56|2765.61|2765.61|2765.62|2765.62|2765.56|2765.56|0
1630577000000|2021-09-02 10:03:20|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1630577010000|2021-09-02 10:03:30|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|2766.11|0
1630577030000|2021-09-02 10:03:50|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|0
1630577040000|2021-09-02 10:04:00|2766.14|2766.14|2766.15|2766.15|2766.15|2766.15|2766.04|2766.04|0
1630577060000|2021-09-02 10:04:20|2766.21|2766.21|2765.93|2765.93|2766.21|2766.21|2765.93|2765.93|0
1630577070000|2021-09-02 10:04:30|2765.88|2765.88|2765.84|2765.84|2765.88|2765.88|2765.84|2765.84|0
1630577090000|2021-09-02 10:04:50|2765.79|2765.79|2765.88|2765.88|2765.88|2765.88|2765.79|2765.79|0
1630577110000|2021-09-02 10:05:10|2766.38|2766.38|2767.54|2767.54|2767.71|2767.71|2766.38|2766.38|0
1630577120000|2021-09-02 10:05:20|2767.38|2767.38|2767.13|2767.13|2767.38|2767.38|2767.04|2767.04|0
1630577130000|2021-09-02 10:05:30|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|0
1630577140000|2021-09-02 10:05:40|2766.97|2766.97|2766.9|2766.9|2767.02|2767.02|2766.85|2766.85|0
1630577150000|2021-09-02 10:05:50|2766.73|2766.73|2766.73|2766.73|2766.9|2766.9|2766.73|2766.73|0
1630577160000|2021-09-02 10:06:00|2766.95|2766.95|2766.84|2766.84|2766.95|2766.95|2766.84|2766.84|0
1630577170000|2021-09-02 10:06:10|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|2766.67|0
1630577190000|2021-09-02 10:06:30|2766.62|2766.62|2766.58|2766.58|2766.62|2766.62|2766.58|2766.58|0
1630577200000|2021-09-02 10:06:40|2766.59|2766.59|2766.61|2766.61|2766.61|2766.61|2766.59|2766.59|0
1630577210000|2021-09-02 10:06:50|2766.44|2766.44|2766.57|2766.57|2766.61|2766.61|2766.44|2766.44|0
1630577230000|2021-09-02 10:07:10|2766.4|2766.4|2766.18|2766.18|2766.4|2766.4|2766.18|2766.18|0
1630577240000|2021-09-02 10:07:20|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|2765.85|0
1630577250000|2021-09-02 10:07:30|2765.84|2765.84|2765.96|2765.96|2765.96|2765.96|2765.84|2765.84|0
1630577270000|2021-09-02 10:07:50|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|2766.13|0
1630577280000|2021-09-02 10:08:00|2766.3|2766.3|2766.35|2766.35|2766.35|2766.35|2766.3|2766.3|0
1630577290000|2021-09-02 10:08:10|2766.13|2766.13|2766.04|2766.04|2766.13|2766.13|2766.04|2766.04|0
1630577300000|2021-09-02 10:08:20|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|2765.96|0
1630577310000|2021-09-02 10:08:30|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|0
1630577320000|2021-09-02 10:08:40|2766.08|2766.08|2766.09|2766.09|2766.1|2766.1|2766.08|2766.08|0
1630577330000|2021-09-02 10:08:50|2766.2|2766.2|2766.43|2766.43|2766.43|2766.43|2766.2|2766.2|0
1630577340000|2021-09-02 10:09:00|2766.49|2766.49|2766.36|2766.36|2766.49|2766.49|2766.22|2766.22|0
1630577360000|2021-09-02 10:09:20|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1630577370000|2021-09-02 10:09:30|2766.59|2766.59|2767.04|2767.04|2767.04|2767.04|2766.59|2766.59|0
1630577380000|2021-09-02 10:09:40|2767.12|2767.12|2767.01|2767.01|2767.12|2767.12|2767.01|2767.01|0
1630577400000|2021-09-02 10:10:00|2767.05|2767.05|2766.83|2766.83|2767.05|2767.05|2766.83|2766.83|0
1630577410000|2021-09-02 10:10:10|2766.89|2766.89|2767.05|2767.05|2767.22|2767.22|2766.89|2766.89|0
1630577420000|2021-09-02 10:10:20|2767|2767|2767|2767|2767|2767|2767|2767|0
1630577430000|2021-09-02 10:10:30|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1630577440000|2021-09-02 10:10:40|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|2767.09|0
1630577450000|2021-09-02 10:10:50|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|2767.13|0
1630577460000|2021-09-02 10:11:00|2767.19|2767.19|2767.25|2767.25|2767.25|2767.25|2767.19|2767.19|0
1630577530000|2021-09-02 10:12:10|2767.36|2767.36|2767.41|2767.41|2767.41|2767.41|2767.36|2767.36|0
1630577540000|2021-09-02 10:12:20|2767.3|2767.3|2767.32|2767.32|2767.32|2767.32|2767.3|2767.3|0
1630577560000|2021-09-02 10:12:40|2767.43|2767.43|2767.36|2767.36|2767.43|2767.43|2767.36|2767.36|0
1630577570000|2021-09-02 10:12:50|2767.51|2767.51|2767.87|2767.87|2767.87|2767.87|2767.51|2767.51|0
1630577590000|2021-09-02 10:13:10|2767.92|2767.92|2769.33|2769.33|2769.33|2769.33|2767.92|2767.92|0
1630577610000|2021-09-02 10:13:30|2769.11|2769.11|2769.1|2769.1|2769.11|2769.11|2768.99|2768.99|0
1630577620000|2021-09-02 10:13:40|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|2768.99|0
1630577630000|2021-09-02 10:13:50|2768.65|2768.65|2768.1|2768.1|2768.65|2768.65|2768.1|2768.1|0
1630577640000|2021-09-02 10:14:00|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1630577660000|2021-09-02 10:14:20|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1630577670000|2021-09-02 10:14:30|2768.25|2768.25|2768.3|2768.3|2768.36|2768.36|2768.25|2768.25|0
1630577680000|2021-09-02 10:14:40|2768.43|2768.43|2768.37|2768.37|2768.43|2768.43|2768.37|2768.37|0
1630577690000|2021-09-02 10:14:50|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1630577700000|2021-09-02 10:15:00|2768.29|2768.29|2768.25|2768.25|2768.29|2768.29|2768.25|2768.25|0
1630577710000|2021-09-02 10:15:10|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1630577730000|2021-09-02 10:15:30|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|2768.3|0
1630577740000|2021-09-02 10:15:40|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|2768.29|0
1630577770000|2021-09-02 10:16:10|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1630577780000|2021-09-02 10:16:20|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1630577790000|2021-09-02 10:16:30|2768.03|2768.03|2767.97|2767.97|2768.03|2768.03|2767.97|2767.97|0
1630577800000|2021-09-02 10:16:40|2767.92|2767.92|2767.8|2767.8|2767.92|2767.92|2767.8|2767.8|0
1630577840000|2021-09-02 10:17:20|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|0
1630577850000|2021-09-02 10:17:30|2767.66|2767.66|2767.72|2767.72|2767.72|2767.72|2767.66|2767.66|0
1630577860000|2021-09-02 10:17:40|2767.7|2767.7|2767.21|2767.21|2767.7|2767.7|2767.16|2767.16|0
1630577880000|2021-09-02 10:18:00|2767.16|2767.16|2766.76|2766.76|2767.16|2767.16|2766.53|2766.53|0
1630577890000|2021-09-02 10:18:10|2766.53|2766.53|2766.47|2766.47|2766.65|2766.65|2766.47|2766.47|0
1630577900000|2021-09-02 10:18:20|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1630577910000|2021-09-02 10:18:30|2766.42|2766.42|2766.25|2766.25|2766.42|2766.42|2766.25|2766.25|0
1630577920000|2021-09-02 10:18:40|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|2765.87|0
1630577930000|2021-09-02 10:18:50|2765.86|2765.86|2765.88|2765.88|2765.88|2765.88|2765.86|2765.86|0
1630577940000|2021-09-02 10:19:00|2765.87|2765.87|2766.21|2766.21|2766.21|2766.21|2765.81|2765.81|0
1630577950000|2021-09-02 10:19:10|2766.26|2766.26|2766.15|2766.15|2766.26|2766.26|2766.15|2766.15|0
1630577960000|2021-09-02 10:19:20|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|0
1630577970000|2021-09-02 10:19:30|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1630577980000|2021-09-02 10:19:40|2766.43|2766.43|2766.22|2766.22|2766.43|2766.43|2766.22|2766.22|0
1630577990000|2021-09-02 10:19:50|2766.16|2766.16|2765.88|2765.88|2766.16|2766.16|2765.72|2765.72|0
1630578010000|2021-09-02 10:20:10|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|0
1630578030000|2021-09-02 10:20:30|2765.96|2765.96|2766.05|2766.05|2766.05|2766.05|2765.96|2765.96|0
1630578040000|2021-09-02 10:20:40|2766.38|2766.38|2766.27|2766.27|2766.38|2766.38|2766.27|2766.27|0
1630578060000|2021-09-02 10:21:00|2766.44|2766.44|2766.6|2766.6|2766.6|2766.6|2766.44|2766.44|0
1630578070000|2021-09-02 10:21:10|2766.66|2766.66|2766.85|2766.85|2766.9|2766.9|2766.66|2766.66|0
1630578110000|2021-09-02 10:21:50|2766.68|2766.68|2766.67|2766.67|2766.68|2766.68|2766.67|2766.67|0
1630578120000|2021-09-02 10:22:00|2766.62|2766.62|2766.51|2766.51|2766.62|2766.62|2766.45|2766.45|0
1630578130000|2021-09-02 10:22:10|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|0
1630578140000|2021-09-02 10:22:20|2766.51|2766.51|2766.39|2766.39|2766.51|2766.51|2766.39|2766.39|0
1630578150000|2021-09-02 10:22:30|2766.5|2766.5|2766.5|2766.5|2766.55|2766.55|2766.5|2766.5|0
1630578170000|2021-09-02 10:22:50|2766.45|2766.45|2766.78|2766.78|2766.78|2766.78|2766.45|2766.45|0
1630578190000|2021-09-02 10:23:10|2766.95|2766.95|2767.65|2767.65|2767.65|2767.65|2766.95|2766.95|0
1630578200000|2021-09-02 10:23:20|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|0
1630578210000|2021-09-02 10:23:30|2767.65|2767.65|2767.76|2767.76|2767.76|2767.76|2767.65|2767.65|0
1630578220000|2021-09-02 10:23:40|2767.8|2767.8|2767.76|2767.76|2767.8|2767.8|2767.76|2767.76|0
1630578240000|2021-09-02 10:24:00|2767.81|2767.81|2767.92|2767.92|2767.92|2767.92|2767.81|2767.81|0
1630578250000|2021-09-02 10:24:10|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|0
1630578270000|2021-09-02 10:24:30|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|0
1630578280000|2021-09-02 10:24:40|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|2768.01|0
1630578290000|2021-09-02 10:24:50|2768.12|2768.12|2768.18|2768.18|2768.18|2768.18|2768.12|2768.12|0
1630578320000|2021-09-02 10:25:20|2768.34|2768.34|2768.51|2768.51|2768.51|2768.51|2768.34|2768.34|0
1630578340000|2021-09-02 10:25:40|2768.62|2768.62|2768.73|2768.73|2768.73|2768.73|2768.62|2768.62|0
1630578350000|2021-09-02 10:25:50|2768.82|2768.82|2768.72|2768.72|2768.82|2768.82|2768.72|2768.72|0
1630578360000|2021-09-02 10:26:00|2768.76|2768.76|2769.72|2769.72|2769.72|2769.72|2768.76|2768.76|0
1630578370000|2021-09-02 10:26:10|2769.66|2769.66|2769.61|2769.61|2769.66|2769.66|2769.61|2769.61|0
1630578380000|2021-09-02 10:26:20|2769.72|2769.72|2769.56|2769.56|2769.72|2769.72|2769.56|2769.56|0
1630578390000|2021-09-02 10:26:30|2769.6|2769.6|2769.6|2769.6|2769.6|2769.6|2769.6|2769.6|0
1630578400000|2021-09-02 10:26:40|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1630578410000|2021-09-02 10:26:50|2769.35|2769.35|2768.82|2768.82|2769.35|2769.35|2768.82|2768.82|0
1630578420000|2021-09-02 10:27:00|2769.04|2769.04|2769.08|2769.08|2769.08|2769.08|2769.04|2769.04|0
1630578440000|2021-09-02 10:27:20|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|2769.25|0
1630578450000|2021-09-02 10:27:30|2769.31|2769.31|2769.14|2769.14|2769.36|2769.36|2769.14|2769.14|0
1630578460000|2021-09-02 10:27:40|2769.19|2769.19|2769.14|2769.14|2769.19|2769.19|2769.14|2769.14|0
1630578470000|2021-09-02 10:27:50|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|2769.3|0
1630578490000|2021-09-02 10:28:10|2769.19|2769.19|2769.13|2769.13|2769.19|2769.19|2769.13|2769.13|0
1630578510000|2021-09-02 10:28:30|2769.21|2769.21|2769.11|2769.11|2769.26|2769.26|2769.11|2769.11|0
1630578520000|2021-09-02 10:28:40|2768.94|2768.94|2768.78|2768.78|2768.94|2768.94|2768.61|2768.61|0
1630578530000|2021-09-02 10:28:50|2768.55|2768.55|2767.73|2767.73|2768.55|2768.55|2767.57|2767.57|0
1630578540000|2021-09-02 10:29:00|2767.57|2767.57|2767.73|2767.73|2767.73|2767.73|2767.23|2767.23|0
1630578560000|2021-09-02 10:29:20|2767.4|2767.4|2766.71|2766.71|2767.4|2767.4|2766.71|2766.71|0
1630578570000|2021-09-02 10:29:30|2766.82|2766.82|2766.64|2766.64|2767.15|2767.15|2766.48|2766.48|0
1630578580000|2021-09-02 10:29:40|2766.47|2766.47|2766.7|2766.7|2766.7|2766.7|2766.47|2766.47|0
1630578590000|2021-09-02 10:29:50|2766.75|2766.75|2766.86|2766.86|2766.86|2766.86|2766.75|2766.75|0
1630578610000|2021-09-02 10:30:10|2766.75|2766.75|2766.25|2766.25|2766.75|2766.75|2766.25|2766.25|0
1630578620000|2021-09-02 10:30:20|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|0
1630578630000|2021-09-02 10:30:30|2766.88|2766.88|2767.22|2767.22|2767.22|2767.22|2766.88|2766.88|0
1630578650000|2021-09-02 10:30:50|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630578670000|2021-09-02 10:31:10|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1630578710000|2021-09-02 10:31:50|2766.89|2766.89|2766.73|2766.73|2766.89|2766.89|2766.73|2766.73|0
1630578730000|2021-09-02 10:32:10|2766.61|2766.61|2766.78|2766.78|2766.78|2766.78|2766.61|2766.61|0
1630578740000|2021-09-02 10:32:20|2766.67|2766.67|2766.39|2766.39|2766.67|2766.67|2766.39|2766.39|0
1630578750000|2021-09-02 10:32:30|2766.33|2766.33|2766.16|2766.16|2766.33|2766.33|2766.16|2766.16|0
1630578760000|2021-09-02 10:32:40|2766.21|2766.21|2766.46|2766.46|2766.48|2766.48|2766.18|2766.18|0
1630578770000|2021-09-02 10:32:50|2766.51|2766.51|2766.34|2766.34|2766.51|2766.51|2766.34|2766.34|0
1630578790000|2021-09-02 10:33:10|2766.29|2766.29|2766.46|2766.46|2766.62|2766.62|2766.29|2766.29|0
1630578820000|2021-09-02 10:33:40|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|0
1630578830000|2021-09-02 10:33:50|2766.46|2766.46|2766.2|2766.2|2766.46|2766.46|2766.2|2766.2|0
1630578860000|2021-09-02 10:34:20|2766.37|2766.37|2766.2|2766.2|2766.37|2766.37|2766.2|2766.2|0
1630578870000|2021-09-02 10:34:30|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|2766.15|0
1630578910000|2021-09-02 10:35:10|2766.09|2766.09|2765.31|2765.31|2766.09|2766.09|2765.31|2765.31|0
1630578920000|2021-09-02 10:35:20|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|0
1630578930000|2021-09-02 10:35:30|2765.42|2765.42|2765.26|2765.26|2765.42|2765.42|2765.26|2765.26|0
1630578940000|2021-09-02 10:35:40|2765.14|2765.14|2765|2765|2765.14|2765.14|2765|2765|0
1630578950000|2021-09-02 10:35:50|2764.95|2764.95|2764.69|2764.69|2764.95|2764.95|2764.69|2764.69|0
1630578960000|2021-09-02 10:36:00|2764.68|2764.68|2764.72|2764.72|2764.72|2764.72|2764.62|2764.62|0
1630578980000|2021-09-02 10:36:20|2764.78|2764.78|2764.84|2764.84|2764.89|2764.89|2764.78|2764.78|0
1630578990000|2021-09-02 10:36:30|2765|2765|2765|2765|2765|2765|2765|2765|0
1630579000000|2021-09-02 10:36:40|2765.11|2765.11|2765.44|2765.44|2765.44|2765.44|2765.11|2765.11|0
1630579010000|2021-09-02 10:36:50|2765.61|2765.61|2764.73|2764.73|2765.61|2765.61|2764.73|2764.73|0
1630579030000|2021-09-02 10:37:10|2764.57|2764.57|2764.02|2764.02|2764.57|2764.57|2763.85|2763.85|0
1630579040000|2021-09-02 10:37:20|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|0
1630579050000|2021-09-02 10:37:30|2764.1|2764.1|2764.27|2764.27|2764.27|2764.27|2764.1|2764.1|0
1630579060000|2021-09-02 10:37:40|2764.43|2764.43|2764.27|2764.27|2764.43|2764.43|2764.27|2764.27|0
1630579070000|2021-09-02 10:37:50|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|2764.31|0
1630579080000|2021-09-02 10:38:00|2763.98|2763.98|2763.89|2763.89|2763.98|2763.98|2763.89|2763.89|0
1630579090000|2021-09-02 10:38:10|2763.84|2763.84|2763.71|2763.71|2763.84|2763.84|2763.67|2763.67|0
1630579150000|2021-09-02 10:39:10|2763.56|2763.56|2763.48|2763.48|2763.57|2763.57|2763.48|2763.48|0
1630579160000|2021-09-02 10:39:20|2763.43|2763.43|2763.86|2763.86|2763.86|2763.86|2763.43|2763.43|0
1630579170000|2021-09-02 10:39:30|2763.97|2763.97|2764.18|2764.18|2764.18|2764.18|2763.97|2763.97|0
1630579180000|2021-09-02 10:39:40|2764.29|2764.29|2765.16|2765.16|2765.16|2765.16|2764.29|2764.29|0
1630579190000|2021-09-02 10:39:50|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|0
1630579200000|2021-09-02 10:40:00|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|0
1630579210000|2021-09-02 10:40:10|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1630579220000|2021-09-02 10:40:20|2765.03|2765.03|2764.87|2764.87|2765.03|2765.03|2764.87|2764.87|0
1630579240000|2021-09-02 10:40:40|2765.03|2765.03|2765.2|2765.2|2765.2|2765.2|2765.03|2765.03|0
1630579270000|2021-09-02 10:41:10|2765.19|2765.19|2765.35|2765.35|2765.37|2765.37|2765.19|2765.19|0
1630579280000|2021-09-02 10:41:20|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.33|2765.33|0
1630579290000|2021-09-02 10:41:30|2765.33|2765.33|2765.85|2765.85|2765.85|2765.85|2765.33|2765.33|0
1630579300000|2021-09-02 10:41:40|2766.14|2766.14|2766.03|2766.03|2766.14|2766.14|2766.03|2766.03|0
1630579320000|2021-09-02 10:42:00|2766.19|2766.19|2766.45|2766.45|2766.45|2766.45|2766.19|2766.19|0
1630579380000|2021-09-02 10:43:00|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1630579390000|2021-09-02 10:43:10|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.42|2766.42|0
1630579400000|2021-09-02 10:43:20|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1630579410000|2021-09-02 10:43:30|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|0
1630579430000|2021-09-02 10:43:50|2766.54|2766.54|2766.34|2766.34|2766.54|2766.54|2766.34|2766.34|0
1630579440000|2021-09-02 10:44:00|2766.01|2766.01|2765.96|2765.96|2766.01|2766.01|2765.96|2765.96|0
1630579450000|2021-09-02 10:44:10|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|2765.94|0
1630579460000|2021-09-02 10:44:20|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|0
1630579470000|2021-09-02 10:44:30|2765.91|2765.91|2765.91|2765.91|2765.97|2765.97|2765.91|2765.91|0
1630579480000|2021-09-02 10:44:40|2765.96|2765.96|2765.91|2765.91|2765.96|2765.96|2765.91|2765.91|0
1630579490000|2021-09-02 10:44:50|2765.96|2765.96|2766.14|2766.14|2766.14|2766.14|2765.96|2765.96|0
1630579500000|2021-09-02 10:45:00|2766.19|2766.19|2766.28|2766.28|2766.28|2766.28|2766.19|2766.19|0
1630579510000|2021-09-02 10:45:10|2766.44|2766.44|2766.44|2766.44|2766.61|2766.61|2766.44|2766.44|0
1630579520000|2021-09-02 10:45:20|2766.5|2766.5|2766.56|2766.56|2766.62|2766.62|2766.5|2766.5|0
1630579530000|2021-09-02 10:45:30|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|0
1630579540000|2021-09-02 10:45:40|2766.56|2766.56|2766.17|2766.17|2766.56|2766.56|2766.17|2766.17|0
1630579560000|2021-09-02 10:46:00|2766.13|2766.13|2765.9|2765.9|2766.13|2766.13|2765.9|2765.9|0
1630579570000|2021-09-02 10:46:10|2765.86|2765.86|2765.01|2765.01|2765.86|2765.86|2765.01|2765.01|0
1630579580000|2021-09-02 10:46:20|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|0
1630579590000|2021-09-02 10:46:30|2764.73|2764.73|2764.67|2764.67|2764.73|2764.73|2764.67|2764.67|0
1630579600000|2021-09-02 10:46:40|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|0
1630579610000|2021-09-02 10:46:50|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1630579620000|2021-09-02 10:47:00|2764.79|2764.79|2764.97|2764.97|2764.97|2764.97|2764.79|2764.79|0
1630579630000|2021-09-02 10:47:10|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|0
1630579640000|2021-09-02 10:47:20|2765.12|2765.12|2765.22|2765.22|2765.22|2765.22|2765.07|2765.07|0
1630579650000|2021-09-02 10:47:30|2765.56|2765.56|2765.74|2765.74|2765.74|2765.74|2765.56|2765.56|0
1630579660000|2021-09-02 10:47:40|2765.71|2765.71|2766.26|2766.26|2766.26|2766.26|2765.71|2765.71|0
1630579680000|2021-09-02 10:48:00|2766.27|2766.27|2766.27|2766.27|2766.34|2766.34|2766.27|2766.27|0
1630579700000|2021-09-02 10:48:20|2766.44|2766.44|2766.27|2766.27|2766.44|2766.44|2766.27|2766.27|0
1630579730000|2021-09-02 10:48:50|2765.78|2765.78|2765.62|2765.62|2765.78|2765.78|2765.45|2765.45|0
1630579740000|2021-09-02 10:49:00|2765.73|2765.73|2765.67|2765.67|2765.73|2765.73|2765.67|2765.67|0
1630579750000|2021-09-02 10:49:10|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|0
1630579770000|2021-09-02 10:49:30|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|0
1630579780000|2021-09-02 10:49:40|2765.45|2765.45|2765.33|2765.33|2765.5|2765.5|2765.33|2765.33|0
1630579790000|2021-09-02 10:49:50|2765.21|2765.21|2765.24|2765.24|2765.33|2765.33|2765.21|2765.21|0
1630579800000|2021-09-02 10:50:00|2765.4|2765.4|2765.47|2765.47|2765.79|2765.79|2765.4|2765.4|0
1630579810000|2021-09-02 10:50:10|2765.57|2765.57|2765.91|2765.91|2765.91|2765.91|2765.57|2765.57|0
1630579820000|2021-09-02 10:50:20|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|2766.23|0
1630579830000|2021-09-02 10:50:30|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|2766.89|0
1630579840000|2021-09-02 10:50:40|2767|2767|2767|2767|2767|2767|2767|2767|0
1630579850000|2021-09-02 10:50:50|2766.67|2766.67|2767|2767|2767.17|2767.17|2766.67|2766.67|0
1630579880000|2021-09-02 10:51:20|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|2767.05|0
1630579910000|2021-09-02 10:51:50|2767.07|2767.07|2767.23|2767.23|2767.24|2767.24|2767.07|2767.07|0
1630579920000|2021-09-02 10:52:00|2767.24|2767.24|2766.91|2766.91|2767.24|2767.24|2766.74|2766.74|0
1630579930000|2021-09-02 10:52:10|2766.76|2766.76|2766.7|2766.7|2766.76|2766.76|2766.7|2766.7|0
1630579940000|2021-09-02 10:52:20|2766.87|2766.87|2766.65|2766.65|2766.87|2766.87|2766.65|2766.65|0
1630579950000|2021-09-02 10:52:30|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1630579980000|2021-09-02 10:53:00|2766.78|2766.78|2766.95|2766.95|2766.95|2766.95|2766.73|2766.73|0
1630579990000|2021-09-02 10:53:10|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1630580000000|2021-09-02 10:53:20|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|0
1630580010000|2021-09-02 10:53:30|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|0
1630580030000|2021-09-02 10:53:50|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|0
1630580040000|2021-09-02 10:54:00|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1630580050000|2021-09-02 10:54:10|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|2767.06|0
1630580060000|2021-09-02 10:54:20|2767|2767|2766.91|2766.91|2767|2767|2766.91|2766.91|0
1630580070000|2021-09-02 10:54:30|2766.85|2766.85|2766.92|2766.92|2766.92|2766.92|2766.85|2766.85|0
1630580080000|2021-09-02 10:54:40|2767.04|2767.04|2767.13|2767.13|2767.13|2767.13|2767.04|2767.04|0
1630580100000|2021-09-02 10:55:00|2767.08|2767.08|2766.74|2766.74|2767.08|2767.08|2766.74|2766.74|0
1630580110000|2021-09-02 10:55:10|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.47|2766.47|0
1630580120000|2021-09-02 10:55:20|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|0
1630580130000|2021-09-02 10:55:30|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|2766.68|0
1630580140000|2021-09-02 10:55:40|2767.18|2767.18|2767.33|2767.33|2767.49|2767.49|2767.18|2767.18|0
1630580160000|2021-09-02 10:56:00|2767.21|2767.21|2766.93|2766.93|2767.27|2767.27|2766.93|2766.93|0
1630580180000|2021-09-02 10:56:20|2767.05|2767.05|2767.21|2767.21|2767.21|2767.21|2767.05|2767.05|0
1630580190000|2021-09-02 10:56:30|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630580210000|2021-09-02 10:56:50|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1630580230000|2021-09-02 10:57:10|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1630580240000|2021-09-02 10:57:20|2767.63|2767.63|2767.52|2767.52|2767.63|2767.63|2767.52|2767.52|0
1630580250000|2021-09-02 10:57:30|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1630580260000|2021-09-02 10:57:40|2767.91|2767.91|2768.06|2768.06|2768.06|2768.06|2767.91|2767.91|0
1630580270000|2021-09-02 10:57:50|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1630580280000|2021-09-02 10:58:00|2768.06|2768.06|2767.78|2767.78|2768.06|2768.06|2767.78|2767.78|0
1630580290000|2021-09-02 10:58:10|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|0
1630580300000|2021-09-02 10:58:20|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1630580310000|2021-09-02 10:58:30|2768.03|2768.03|2768.09|2768.09|2768.14|2768.14|2768.03|2768.03|0
1630580320000|2021-09-02 10:58:40|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1630580330000|2021-09-02 10:58:50|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1630580340000|2021-09-02 10:59:00|2768.33|2768.33|2768.49|2768.49|2768.49|2768.49|2768.19|2768.19|0
1630580370000|2021-09-02 10:59:30|2768.44|2768.44|2768.05|2768.05|2768.44|2768.44|2768.05|2768.05|0
1630580380000|2021-09-02 10:59:40|2768.21|2768.21|2767.88|2767.88|2768.21|2768.21|2767.88|2767.88|0
1630580390000|2021-09-02 10:59:50|2767.66|2767.66|2767.77|2767.77|2767.83|2767.83|2767.66|2767.66|0
1630580400000|2021-09-02 11:00:00|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1630580410000|2021-09-02 11:00:10|2767.38|2767.38|2767.38|2767.38|2767.55|2767.55|2767.38|2767.38|0
1630580430000|2021-09-02 11:00:30|2767.44|2767.44|2767.38|2767.38|2767.44|2767.44|2767.26|2767.26|0
1630580440000|2021-09-02 11:00:40|2767.27|2767.27|2767.21|2767.21|2767.38|2767.38|2767.21|2767.21|0
1630580450000|2021-09-02 11:00:50|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630580460000|2021-09-02 11:01:00|2767.49|2767.49|2767.62|2767.62|2767.62|2767.62|2767.29|2767.29|0
1630580470000|2021-09-02 11:01:10|2767.7|2767.7|2767.42|2767.42|2767.71|2767.71|2767.42|2767.42|0
1630580480000|2021-09-02 11:01:20|2767.09|2767.09|2766.92|2766.92|2767.09|2767.09|2766.92|2766.92|0
1630580490000|2021-09-02 11:01:30|2767.09|2767.09|2766.76|2766.76|2767.09|2767.09|2766.76|2766.76|0
1630580510000|2021-09-02 11:01:50|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|2766.92|0
1630580520000|2021-09-02 11:02:00|2767.37|2767.37|2767.31|2767.31|2767.59|2767.59|2767.31|2767.31|0
1630580530000|2021-09-02 11:02:10|2767.59|2767.59|2767.87|2767.87|2767.87|2767.87|2767.59|2767.59|0
1630580560000|2021-09-02 11:02:40|2767.89|2767.89|2768.06|2768.06|2768.22|2768.22|2767.89|2767.89|0
1630580570000|2021-09-02 11:02:50|2768.11|2768.11|2768.25|2768.25|2768.27|2768.27|2768.11|2768.11|0
1630580590000|2021-09-02 11:03:10|2768.41|2768.41|2768.39|2768.39|2768.41|2768.41|2768.33|2768.33|0
1630580600000|2021-09-02 11:03:20|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|2768.22|0
1630580610000|2021-09-02 11:03:30|2768.26|2768.26|2768.28|2768.28|2768.34|2768.34|2768.26|2768.26|0
1630580630000|2021-09-02 11:03:50|2768.34|2768.34|2767.46|2767.46|2768.34|2768.34|2767.46|2767.46|0
1630580640000|2021-09-02 11:04:00|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|0
1630580650000|2021-09-02 11:04:10|2767.02|2767.02|2766.54|2766.54|2767.08|2767.08|2766.54|2766.54|0
1630580670000|2021-09-02 11:04:30|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|2766.37|0
1630580680000|2021-09-02 11:04:40|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|0
1630580690000|2021-09-02 11:04:50|2766.43|2766.43|2766.62|2766.62|2766.62|2766.62|2766.43|2766.43|0
1630580700000|2021-09-02 11:05:00|2766.68|2766.68|2767.18|2767.18|2767.18|2767.18|2766.68|2766.68|0
1630580710000|2021-09-02 11:05:10|2767.19|2767.19|2767.23|2767.23|2767.23|2767.23|2767.19|2767.19|0
1630580720000|2021-09-02 11:05:20|2767.25|2767.25|2767.26|2767.26|2767.26|2767.26|2767.25|2767.25|0
1630580730000|2021-09-02 11:05:30|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|0
1630580750000|2021-09-02 11:05:50|2767.37|2767.37|2767.31|2767.31|2767.37|2767.37|2767.31|2767.31|0
1630580760000|2021-09-02 11:06:00|2767.35|2767.35|2767.96|2767.96|2767.96|2767.96|2767.35|2767.35|0
1630580780000|2021-09-02 11:06:20|2767.85|2767.85|2767.91|2767.91|2767.91|2767.91|2767.85|2767.85|0
1630580790000|2021-09-02 11:06:30|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1630580800000|2021-09-02 11:06:40|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1630580820000|2021-09-02 11:07:00|2767.63|2767.63|2767.69|2767.69|2767.69|2767.69|2767.57|2767.57|0
1630580830000|2021-09-02 11:07:10|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1630580870000|2021-09-02 11:07:50|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1630580890000|2021-09-02 11:08:10|2767.74|2767.74|2767.46|2767.46|2767.74|2767.74|2767.46|2767.46|0
1630580900000|2021-09-02 11:08:20|2767.4|2767.4|2767.36|2767.36|2767.4|2767.4|2767.36|2767.36|0
1630580910000|2021-09-02 11:08:30|2767.25|2767.25|2766.78|2766.78|2767.36|2767.36|2766.78|2766.78|0
1630580920000|2021-09-02 11:08:40|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630580940000|2021-09-02 11:09:00|2766.85|2766.85|2766.89|2766.89|2766.89|2766.89|2766.85|2766.85|0
1630580950000|2021-09-02 11:09:10|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1630580960000|2021-09-02 11:09:20|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|2767.11|0
1630580970000|2021-09-02 11:09:30|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|0
1630581000000|2021-09-02 11:10:00|2766.89|2766.89|2766.95|2766.95|2766.95|2766.95|2766.89|2766.89|0
1630581010000|2021-09-02 11:10:10|2767.01|2767.01|2767.23|2767.23|2767.23|2767.23|2767.01|2767.01|0
1630581020000|2021-09-02 11:10:20|2767.57|2767.57|2767.62|2767.62|2767.62|2767.62|2767.57|2767.57|0
1630581030000|2021-09-02 11:10:30|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1630581040000|2021-09-02 11:10:40|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1630581050000|2021-09-02 11:10:50|2767.24|2767.24|2767.18|2767.18|2767.24|2767.24|2767.18|2767.18|0
1630581060000|2021-09-02 11:11:00|2767.16|2767.16|2766.45|2766.45|2767.16|2767.16|2766.45|2766.45|0
1630581100000|2021-09-02 11:11:40|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|0
1630581120000|2021-09-02 11:12:00|2766.26|2766.26|2766.21|2766.21|2766.26|2766.26|2766.21|2766.21|0
1630581130000|2021-09-02 11:12:10|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|2766.27|0
1630581140000|2021-09-02 11:12:20|2766.43|2766.43|2766.94|2766.94|2766.94|2766.94|2766.43|2766.43|0
1630581150000|2021-09-02 11:12:30|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|2766.77|0
1630581160000|2021-09-02 11:12:40|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|2766.94|0
1630581180000|2021-09-02 11:13:00|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1630581190000|2021-09-02 11:13:10|2766.93|2766.93|2766.95|2766.95|2766.95|2766.95|2766.93|2766.93|0
1630581200000|2021-09-02 11:13:20|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|2767.01|0
1630581220000|2021-09-02 11:13:40|2767.12|2767.12|2766.79|2766.79|2767.12|2767.12|2766.79|2766.79|0
1630581230000|2021-09-02 11:13:50|2766.95|2766.95|2766.83|2766.83|2766.95|2766.95|2766.83|2766.83|0
1630581240000|2021-09-02 11:14:00|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|2766.78|0
1630581250000|2021-09-02 11:14:10|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|2766.83|0
1630581260000|2021-09-02 11:14:20|2766.72|2766.72|2766.75|2766.75|2766.75|2766.75|2766.69|2766.69|0
1630581270000|2021-09-02 11:14:30|2766.58|2766.58|2766.75|2766.75|2766.75|2766.75|2766.58|2766.58|0
1630581280000|2021-09-02 11:14:40|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|2766.71|0
1630581290000|2021-09-02 11:14:50|2766.65|2766.65|2767.05|2767.05|2767.05|2767.05|2766.32|2766.32|0
1630581300000|2021-09-02 11:15:00|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|2767.21|0
1630581310000|2021-09-02 11:15:10|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|0
1630581320000|2021-09-02 11:15:20|2767.42|2767.42|2767.92|2767.92|2767.92|2767.92|2767.42|2767.42|0
1630581340000|2021-09-02 11:15:40|2767.81|2767.81|2767.48|2767.48|2767.81|2767.81|2767.32|2767.32|0
1630581350000|2021-09-02 11:15:50|2767.25|2767.25|2767.2|2767.2|2767.25|2767.25|2767.2|2767.2|0
1630581360000|2021-09-02 11:16:00|2767.31|2767.31|2767.36|2767.36|2767.36|2767.36|2767.31|2767.31|0
1630581390000|2021-09-02 11:16:30|2767.38|2767.38|2767.23|2767.23|2767.4|2767.4|2767.23|2767.23|0
1630581400000|2021-09-02 11:16:40|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1630581410000|2021-09-02 11:16:50|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|0
1630581420000|2021-09-02 11:17:00|2767.43|2767.43|2768.24|2768.24|2768.24|2768.24|2767.43|2767.43|0
1630581430000|2021-09-02 11:17:10|2768.28|2768.28|2768.56|2768.56|2768.56|2768.56|2768.23|2768.23|0
1630581440000|2021-09-02 11:17:20|2768.64|2768.64|2768.31|2768.31|2768.64|2768.64|2768.31|2768.31|0
1630581450000|2021-09-02 11:17:30|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1630581460000|2021-09-02 11:17:40|2768.47|2768.47|2768.69|2768.69|2768.69|2768.69|2768.47|2768.47|0
1630581500000|2021-09-02 11:18:20|2768.85|2768.85|2769.62|2769.62|2769.62|2769.62|2768.85|2768.85|0
1630581520000|2021-09-02 11:18:40|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|0
1630581540000|2021-09-02 11:19:00|2769.51|2769.51|2770.12|2770.12|2770.12|2770.12|2769.51|2769.51|0
1630581550000|2021-09-02 11:19:10|2770.06|2770.06|2770.06|2770.06|2770.11|2770.11|2770.06|2770.06|0
1630581560000|2021-09-02 11:19:20|2769.78|2769.78|2769.94|2769.94|2769.94|2769.94|2769.78|2769.78|0
1630581570000|2021-09-02 11:19:30|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|2769.83|0
1630581580000|2021-09-02 11:19:40|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|0
1630581590000|2021-09-02 11:19:50|2769.61|2769.61|2769.28|2769.28|2769.61|2769.61|2769.28|2769.28|0
1630581600000|2021-09-02 11:20:00|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1630581610000|2021-09-02 11:20:10|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1630581620000|2021-09-02 11:20:20|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|2769.23|0
1630581630000|2021-09-02 11:20:30|2769.17|2769.17|2769.16|2769.16|2769.17|2769.17|2769.16|2769.16|0
1630581640000|2021-09-02 11:20:40|2769|2769|2768.61|2768.61|2769|2769|2768.61|2768.61|0
1630581650000|2021-09-02 11:20:50|2768.49|2768.49|2768.3|2768.3|2768.49|2768.49|2768.3|2768.3|0
1630581710000|2021-09-02 11:21:50|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|2768.18|0
1630581720000|2021-09-02 11:22:00|2768.24|2768.24|2768.07|2768.07|2768.24|2768.24|2768.07|2768.07|0
1630581730000|2021-09-02 11:22:10|2767.91|2767.91|2767.85|2767.85|2767.91|2767.91|2767.85|2767.85|0
1630581740000|2021-09-02 11:22:20|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1630581760000|2021-09-02 11:22:40|2767.85|2767.85|2767.91|2767.91|2767.91|2767.91|2767.85|2767.85|0
1630581770000|2021-09-02 11:22:50|2767.79|2767.79|2767.28|2767.28|2767.79|2767.79|2766.95|2766.95|0
1630581780000|2021-09-02 11:23:00|2767.12|2767.12|2766.94|2766.94|2767.12|2767.12|2766.78|2766.78|0
1630581790000|2021-09-02 11:23:10|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1630581800000|2021-09-02 11:23:20|2766.57|2766.57|2767.01|2767.01|2767.01|2767.01|2766.57|2766.57|0
1630581810000|2021-09-02 11:23:30|2767.17|2767.17|2767.87|2767.87|2767.87|2767.87|2767.17|2767.17|0
1630581820000|2021-09-02 11:23:40|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1630581830000|2021-09-02 11:23:50|2767.99|2767.99|2767.37|2767.37|2767.99|2767.99|2767.37|2767.37|0
1630581840000|2021-09-02 11:24:00|2767.36|2767.36|2767.26|2767.26|2767.36|2767.36|2767.26|2767.26|0
1630581850000|2021-09-02 11:24:10|2767.32|2767.32|2767.43|2767.43|2767.43|2767.43|2767.32|2767.32|0
1630581880000|2021-09-02 11:24:40|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|2767.59|0
1630581890000|2021-09-02 11:24:50|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|0
1630581920000|2021-09-02 11:25:20|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1630581930000|2021-09-02 11:25:30|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|0
1630581940000|2021-09-02 11:25:40|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1630581960000|2021-09-02 11:26:00|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|2767.31|0
1630581970000|2021-09-02 11:26:10|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1630581990000|2021-09-02 11:26:30|2766.44|2766.44|2766.94|2766.94|2766.94|2766.94|2766.44|2766.44|0
1630582010000|2021-09-02 11:26:50|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|2766.9|0
1630582020000|2021-09-02 11:27:00|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|2766.86|0
1630582040000|2021-09-02 11:27:20|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|0
1630582060000|2021-09-02 11:27:40|2767.19|2767.19|2767.56|2767.56|2767.56|2767.56|2767.19|2767.19|0
1630582070000|2021-09-02 11:27:50|2767.51|2767.51|2767.56|2767.56|2767.56|2767.56|2767.51|2767.51|0
1630582080000|2021-09-02 11:28:00|2767.52|2767.52|2767.24|2767.24|2767.52|2767.52|2767.24|2767.24|0
1630582090000|2021-09-02 11:28:10|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|0
1630582100000|2021-09-02 11:28:20|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|2767.1|0
1630582120000|2021-09-02 11:28:40|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|2767.04|0
1630582140000|2021-09-02 11:29:00|2767.1|2767.1|2767.15|2767.15|2767.15|2767.15|2767.1|2767.1|0
1630582170000|2021-09-02 11:29:30|2766.82|2766.82|2766.77|2766.77|2766.82|2766.82|2766.77|2766.77|0
1630582180000|2021-09-02 11:29:40|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|2766.6|0
1630582210000|2021-09-02 11:30:10|2766.71|2766.71|2767.16|2767.16|2767.16|2767.16|2766.71|2766.71|0
1630582220000|2021-09-02 11:30:20|2766.94|2766.94|2767.05|2767.05|2767.05|2767.05|2766.94|2766.94|0
1630582230000|2021-09-02 11:30:30|2767.09|2767.09|2767.42|2767.42|2767.42|2767.42|2767.09|2767.09|0
1630582240000|2021-09-02 11:30:40|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|2767.37|0
1630582260000|2021-09-02 11:31:00|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|0
1630582270000|2021-09-02 11:31:10|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|0
1630582300000|2021-09-02 11:31:40|2767.69|2767.69|2767.95|2767.95|2767.95|2767.95|2767.63|2767.63|0
1630582310000|2021-09-02 11:31:50|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|2768.12|0
1630582320000|2021-09-02 11:32:00|2768.07|2768.07|2768.01|2768.01|2768.07|2768.07|2768.01|2768.01|0
1630582350000|2021-09-02 11:32:30|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1630582360000|2021-09-02 11:32:40|2768.01|2768.01|2768.07|2768.07|2768.07|2768.07|2768.01|2768.01|0
1630582370000|2021-09-02 11:32:50|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|0
1630582380000|2021-09-02 11:33:00|2768.03|2768.03|2767.63|2767.63|2768.03|2768.03|2767.63|2767.63|0
1630582400000|2021-09-02 11:33:20|2767.52|2767.52|2767.35|2767.35|2767.52|2767.52|2767.35|2767.35|0
1630582410000|2021-09-02 11:33:30|2767.52|2767.52|2767.57|2767.57|2767.57|2767.57|2767.41|2767.41|0
1630582420000|2021-09-02 11:33:40|2767.42|2767.42|2767.31|2767.31|2767.42|2767.42|2767.31|2767.31|0
1630582430000|2021-09-02 11:33:50|2767.14|2767.14|2766.98|2766.98|2767.14|2767.14|2766.98|2766.98|0
1630582440000|2021-09-02 11:34:00|2767.03|2767.03|2767.03|2767.03|2767.03|2767.03|2767.03|2767.03|0
1630582450000|2021-09-02 11:34:10|2767.48|2767.48|2767.25|2767.25|2767.48|2767.48|2767.25|2767.25|0
1630582460000|2021-09-02 11:34:20|2767.05|2767.05|2766.96|2766.96|2767.05|2767.05|2766.96|2766.96|0
1630582480000|2021-09-02 11:34:40|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|2766.98|0
1630582500000|2021-09-02 11:35:00|2766.81|2766.81|2766.54|2766.54|2766.81|2766.81|2766.54|2766.54|0
1630582510000|2021-09-02 11:35:10|2766.43|2766.43|2766.26|2766.26|2766.43|2766.43|2766.26|2766.26|0
1630582520000|2021-09-02 11:35:20|2766.18|2766.18|2765.96|2765.96|2766.23|2766.23|2765.96|2765.96|0
1630582530000|2021-09-02 11:35:30|2766.13|2766.13|2766.07|2766.07|2766.24|2766.24|2766.07|2766.07|0
1630582540000|2021-09-02 11:35:40|2766.02|2766.02|2766.63|2766.63|2766.63|2766.63|2766.02|2766.02|0
1630582550000|2021-09-02 11:35:50|2766.57|2766.57|2766.4|2766.4|2766.57|2766.57|2766.4|2766.4|0
1630582580000|2021-09-02 11:36:20|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|2766.46|0
1630582600000|2021-09-02 11:36:40|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1630582620000|2021-09-02 11:37:00|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|2766.45|0
1630582650000|2021-09-02 11:37:30|2766.56|2766.56|2766.36|2766.36|2766.62|2766.62|2766.36|2766.36|0
1630582660000|2021-09-02 11:37:40|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|2766.48|0
1630582680000|2021-09-02 11:38:00|2766.42|2766.42|2766.25|2766.25|2766.42|2766.42|2766.25|2766.25|0
1630582710000|2021-09-02 11:38:30|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|2766.59|0
1630582720000|2021-09-02 11:38:40|2766.64|2766.64|2767.18|2767.18|2767.18|2767.18|2766.64|2766.64|0
1630582730000|2021-09-02 11:38:50|2766.68|2766.68|2766.64|2766.64|2766.68|2766.68|2766.64|2766.64|0
1630582740000|2021-09-02 11:39:00|2766.38|2766.38|2766.34|2766.34|2766.38|2766.38|2766.34|2766.34|0
1630582750000|2021-09-02 11:39:10|2766.32|2766.32|2766.14|2766.14|2766.32|2766.32|2766.14|2766.14|0
1630582760000|2021-09-02 11:39:20|2766.09|2766.09|2765.76|2765.76|2766.09|2766.09|2765.76|2765.76|0
1630582770000|2021-09-02 11:39:30|2765.71|2765.71|2765.55|2765.55|2765.71|2765.71|2765.55|2765.55|0
1630582780000|2021-09-02 11:39:40|2765.71|2765.71|2765.69|2765.69|2765.73|2765.73|2765.69|2765.69|0
1630582790000|2021-09-02 11:39:50|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|0
1630582800000|2021-09-02 11:40:00|2765.77|2765.77|2765.72|2765.72|2765.77|2765.77|2765.72|2765.72|0
1630582810000|2021-09-02 11:40:10|2765.73|2765.73|2766.01|2766.01|2766.01|2766.01|2765.73|2765.73|0
1630582820000|2021-09-02 11:40:20|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1630582840000|2021-09-02 11:40:40|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|0
1630582860000|2021-09-02 11:41:00|2766.18|2766.18|2766.4|2766.4|2766.4|2766.4|2766.18|2766.18|0
1630582880000|2021-09-02 11:41:20|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|0
1630582900000|2021-09-02 11:41:40|2766.5|2766.5|2766.28|2766.28|2766.5|2766.5|2766.28|2766.28|0
1630582920000|2021-09-02 11:42:00|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|2766.16|0
1630582930000|2021-09-02 11:42:10|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|0
1630582940000|2021-09-02 11:42:20|2766.38|2766.38|2766.38|2766.38|2766.38|2766.38|2766.22|2766.22|0
1630582960000|2021-09-02 11:42:40|2766.05|2766.05|2766.05|2766.05|2766.16|2766.16|2766.05|2766.05|0
1630582990000|2021-09-02 11:43:10|2766|2766|2765.95|2765.95|2766|2766|2765.95|2765.95|0
1630583000000|2021-09-02 11:43:20|2765.78|2765.78|2766|2766|2766|2766|2765.78|2765.78|0
1630583010000|2021-09-02 11:43:30|2766.06|2766.06|2766.17|2766.17|2766.17|2766.17|2766.06|2766.06|0
1630583020000|2021-09-02 11:43:40|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|2766.34|0
1630583030000|2021-09-02 11:43:50|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|2766.28|0
1630583040000|2021-09-02 11:44:00|2766.34|2766.34|2767.06|2767.06|2767.06|2767.06|2766.34|2766.34|0
1630583050000|2021-09-02 11:44:10|2767.01|2767.01|2766.93|2766.93|2767.09|2767.09|2766.93|2766.93|0
1630583060000|2021-09-02 11:44:20|2766.76|2766.76|2766.67|2766.67|2766.76|2766.76|2766.67|2766.67|0
1630583080000|2021-09-02 11:44:40|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630583100000|2021-09-02 11:45:00|2766.67|2766.67|2767.49|2767.49|2767.61|2767.61|2766.67|2766.67|0
1630583110000|2021-09-02 11:45:10|2767.51|2767.51|2767.53|2767.53|2767.53|2767.53|2767.51|2767.51|0
1630583120000|2021-09-02 11:45:20|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1630583140000|2021-09-02 11:45:40|2767.75|2767.75|2768.01|2768.01|2768.01|2768.01|2767.75|2767.75|0
1630583150000|2021-09-02 11:45:50|2768.02|2768.02|2767.92|2767.92|2768.11|2768.11|2767.92|2767.92|0
1630583160000|2021-09-02 11:46:00|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|2767.87|0
1630583170000|2021-09-02 11:46:10|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1630583210000|2021-09-02 11:46:50|2767.59|2767.59|2767.53|2767.53|2767.59|2767.59|2767.53|2767.53|0
1630583220000|2021-09-02 11:47:00|2767.59|2767.59|2767.64|2767.64|2767.64|2767.64|2767.59|2767.59|0
1630583230000|2021-09-02 11:47:10|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1630583250000|2021-09-02 11:47:30|2767.38|2767.38|2766.82|2766.82|2767.38|2767.38|2766.82|2766.82|0
1630583280000|2021-09-02 11:48:00|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1630583290000|2021-09-02 11:48:10|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630583300000|2021-09-02 11:48:20|2766.96|2766.96|2766.86|2766.86|2766.96|2766.96|2766.86|2766.86|0
1630583310000|2021-09-02 11:48:30|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|0
1630583320000|2021-09-02 11:48:40|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|0
1630583330000|2021-09-02 11:48:50|2766.4|2766.4|2766.34|2766.34|2766.4|2766.4|2766.34|2766.34|0
1630583340000|2021-09-02 11:49:00|2766.3|2766.3|2766.26|2766.26|2766.3|2766.3|2766.26|2766.26|0
1630583350000|2021-09-02 11:49:10|2766.09|2766.09|2765.98|2765.98|2766.09|2766.09|2765.98|2765.98|0
1630583370000|2021-09-02 11:49:30|2765.92|2765.92|2765.59|2765.59|2765.92|2765.92|2765.59|2765.59|0
1630583400000|2021-09-02 11:50:00|2765.48|2765.48|2765.5|2765.5|2765.5|2765.5|2765.48|2765.48|0
1630583410000|2021-09-02 11:50:10|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|0
1630583420000|2021-09-02 11:50:20|2765.65|2765.65|2766.49|2766.49|2766.55|2766.55|2765.65|2765.65|0
1630583430000|2021-09-02 11:50:30|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|2766.33|0
1630583440000|2021-09-02 11:50:40|2766.38|2766.38|2766.44|2766.44|2766.44|2766.44|2766.38|2766.38|0
1630583470000|2021-09-02 11:51:10|2766.49|2766.49|2766.16|2766.16|2766.49|2766.49|2766|2766|0
1630583520000|2021-09-02 11:52:00|2766|2766|2765.94|2765.94|2766|2766|2765.94|2765.94|0
1630583540000|2021-09-02 11:52:20|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|2765.83|0
1630583550000|2021-09-02 11:52:30|2765.6|2765.6|2765.44|2765.44|2765.6|2765.6|2765.1|2765.1|0
1630583560000|2021-09-02 11:52:40|2765.46|2765.46|2765.17|2765.17|2765.46|2765.46|2765.17|2765.17|0
1630583570000|2021-09-02 11:52:50|2765.05|2765.05|2765.02|2765.02|2765.05|2765.05|2765.02|2765.02|0
1630583580000|2021-09-02 11:53:00|2765.06|2765.06|2765.49|2765.49|2765.66|2765.66|2765.06|2765.06|0
1630583610000|2021-09-02 11:53:30|2765.48|2765.48|2765.44|2765.44|2765.48|2765.48|2765.44|2765.44|0
1630583620000|2021-09-02 11:53:40|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|2764.88|0
1630583630000|2021-09-02 11:53:50|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1630583640000|2021-09-02 11:54:00|2765.22|2765.22|2765.05|2765.05|2765.22|2765.22|2765.05|2765.05|0
1630583650000|2021-09-02 11:54:10|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|0
1630583660000|2021-09-02 11:54:20|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|2765.22|0
1630583670000|2021-09-02 11:54:30|2764.89|2764.89|2764.9|2764.9|2764.94|2764.94|2764.89|2764.89|0
1630583700000|2021-09-02 11:55:00|2764.95|2764.95|2764.94|2764.94|2765|2765|2764.94|2764.94|0
1630583720000|2021-09-02 11:55:20|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|2764.61|0
1630583740000|2021-09-02 11:55:40|2764.94|2764.94|2765.39|2765.39|2765.39|2765.39|2764.94|2764.94|0
1630583750000|2021-09-02 11:55:50|2765.43|2765.43|2765.53|2765.53|2765.53|2765.53|2765.43|2765.43|0
1630583760000|2021-09-02 11:56:00|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|2765.47|0
1630583770000|2021-09-02 11:56:10|2765.48|2765.48|2765.49|2765.49|2765.49|2765.49|2765.48|2765.48|0
1630583800000|2021-09-02 11:56:40|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|0
1630583810000|2021-09-02 11:56:50|2764.99|2764.99|2764.79|2764.79|2764.99|2764.99|2764.79|2764.79|0
1630583820000|2021-09-02 11:57:00|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|2764.62|0
1630583830000|2021-09-02 11:57:10|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|0
1630583860000|2021-09-02 11:57:40|2764.84|2764.84|2764.79|2764.79|2764.84|2764.84|2764.79|2764.79|0
1630583870000|2021-09-02 11:57:50|2764.74|2764.74|2764.94|2764.94|2765.01|2765.01|2764.74|2764.74|0
1630583880000|2021-09-02 11:58:00|2765.05|2765.05|2765.07|2765.07|2765.07|2765.07|2765.05|2765.05|0
1630583890000|2021-09-02 11:58:10|2765.13|2765.13|2765.02|2765.02|2765.13|2765.13|2765.02|2765.02|0
1630583900000|2021-09-02 11:58:20|2764.9|2764.9|2764.54|2764.54|2764.9|2764.9|2764.54|2764.54|0
1630583930000|2021-09-02 11:58:50|2764.71|2764.71|2764.77|2764.77|2764.77|2764.77|2764.71|2764.71|0
1630583940000|2021-09-02 11:59:00|2764.88|2764.88|2764.82|2764.82|2764.88|2764.88|2764.82|2764.82|0
1630583950000|2021-09-02 11:59:10|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1630583960000|2021-09-02 11:59:20|2764.89|2764.89|2765.03|2765.03|2765.14|2765.14|2764.89|2764.89|0
1630583970000|2021-09-02 11:59:30|2765.2|2765.2|2765.63|2765.63|2765.63|2765.63|2765.2|2765.2|0
1630583980000|2021-09-02 11:59:40|2765.74|2765.74|2765.63|2765.63|2765.74|2765.74|2765.63|2765.63|0
1630584000000|2021-09-02 12:00:00|2765.96|2765.96|2765.95|2765.95|2766|2766|2765.89|2765.89|0
1630584050000|2021-09-02 12:00:50|2765.78|2765.78|2765.62|2765.62|2765.78|2765.78|2765.62|2765.62|0
1630584070000|2021-09-02 12:01:10|2765.56|2765.56|2765.35|2765.35|2765.56|2765.56|2765.35|2765.35|0
1630584080000|2021-09-02 12:01:20|2765.19|2765.19|2765.08|2765.08|2765.19|2765.19|2765.08|2765.08|0
1630584090000|2021-09-02 12:01:30|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|2764.91|0
1630584100000|2021-09-02 12:01:40|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1630584110000|2021-09-02 12:01:50|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|2765.03|0
1630584120000|2021-09-02 12:02:00|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1630584130000|2021-09-02 12:02:10|2764.92|2764.92|2765.03|2765.03|2765.03|2765.03|2764.92|2764.92|0
1630584140000|2021-09-02 12:02:20|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1630584160000|2021-09-02 12:02:40|2765.13|2765.13|2765.19|2765.19|2765.19|2765.19|2765.13|2765.13|0
1630584170000|2021-09-02 12:02:50|2765.23|2765.23|2765.35|2765.35|2765.35|2765.35|2765.23|2765.23|0
1630584190000|2021-09-02 12:03:10|2765.68|2765.68|2765.67|2765.67|2765.68|2765.68|2765.67|2765.67|0
1630584200000|2021-09-02 12:03:20|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|2765.61|0
1630584220000|2021-09-02 12:03:40|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|0
1630584230000|2021-09-02 12:03:50|2765.44|2765.44|2765.33|2765.33|2765.44|2765.44|2765.33|2765.33|0
1630584240000|2021-09-02 12:04:00|2765.16|2765.16|2765.49|2765.49|2765.49|2765.49|2765.16|2765.16|0
1630584250000|2021-09-02 12:04:10|2765.33|2765.33|2765.21|2765.21|2765.33|2765.33|2765.21|2765.21|0
1630584260000|2021-09-02 12:04:20|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|2765.05|0
1630584270000|2021-09-02 12:04:30|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|2764.99|0
1630584280000|2021-09-02 12:04:40|2765.1|2765.1|2765.16|2765.16|2765.16|2765.16|2765.1|2765.1|0
1630584290000|2021-09-02 12:04:50|2764.99|2764.99|2765.25|2765.25|2765.25|2765.25|2764.94|2764.94|0
1630584300000|2021-09-02 12:05:00|2765.29|2765.29|2765.02|2765.02|2765.29|2765.29|2764.79|2764.79|0
1630584310000|2021-09-02 12:05:10|2765.03|2765.03|2765.09|2765.09|2765.09|2765.09|2765.03|2765.03|0
1630584320000|2021-09-02 12:05:20|2765.06|2765.06|2765.17|2765.17|2765.17|2765.17|2765.06|2765.06|0
1630584330000|2021-09-02 12:05:30|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|2765.26|0
1630584350000|2021-09-02 12:05:50|2765.76|2765.76|2765.7|2765.7|2765.76|2765.76|2765.7|2765.7|0
1630584360000|2021-09-02 12:06:00|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1630584380000|2021-09-02 12:06:20|2765.59|2765.59|2765.42|2765.42|2765.59|2765.59|2765.42|2765.42|0
1630584390000|2021-09-02 12:06:30|2765.48|2765.48|2765.53|2765.53|2765.53|2765.53|2765.48|2765.48|0
1630584400000|2021-09-02 12:06:40|2765.03|2765.03|2764.98|2764.98|2765.03|2765.03|2764.98|2764.98|0
1630584420000|2021-09-02 12:07:00|2765.14|2765.14|2765.09|2765.09|2765.14|2765.14|2765.09|2765.09|0
1630584430000|2021-09-02 12:07:10|2765.26|2765.26|2765.42|2765.42|2765.48|2765.48|2765.26|2765.26|0
1630584440000|2021-09-02 12:07:20|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|0
1630584470000|2021-09-02 12:07:50|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|0
1630584490000|2021-09-02 12:08:10|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1630584500000|2021-09-02 12:08:20|2765.16|2765.16|2765.07|2765.07|2765.16|2765.16|2765.07|2765.07|0
1630584510000|2021-09-02 12:08:30|2765.03|2765.03|2765.1|2765.1|2765.14|2765.14|2765.03|2765.03|0
1630584520000|2021-09-02 12:08:40|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|0
1630584540000|2021-09-02 12:09:00|2764.99|2764.99|2764.87|2764.87|2764.99|2764.99|2764.87|2764.87|0
1630584550000|2021-09-02 12:09:10|2764.82|2764.82|2764.76|2764.76|2764.82|2764.82|2764.76|2764.76|0
1630584560000|2021-09-02 12:09:20|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|2764.7|0
1630584590000|2021-09-02 12:09:50|2764.66|2764.66|2764.4|2764.4|2764.66|2764.66|2764.4|2764.4|0
1630584660000|2021-09-02 12:11:00|2764.34|2764.34|2764.48|2764.48|2764.48|2764.48|2764.32|2764.32|0
1630584670000|2021-09-02 12:11:10|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|2764.6|0
1630584690000|2021-09-02 12:11:30|2764.65|2764.65|2765.02|2765.02|2765.02|2765.02|2764.65|2764.65|0
1630584700000|2021-09-02 12:11:40|2764.96|2764.96|2764.85|2764.85|2764.96|2764.96|2764.85|2764.85|0
1630584720000|2021-09-02 12:12:00|2764.69|2764.69|2764.74|2764.74|2764.74|2764.74|2764.69|2764.69|0
1630584730000|2021-09-02 12:12:10|2764.8|2764.8|2764.8|2764.8|2764.8|2764.8|2764.8|2764.8|0
1630584740000|2021-09-02 12:12:20|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|2764.74|0
1630584760000|2021-09-02 12:12:40|2764.78|2764.78|2765.45|2765.45|2765.51|2765.51|2764.78|2764.78|0
1630584770000|2021-09-02 12:12:50|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|0
1630584790000|2021-09-02 12:13:10|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|0
1630584800000|2021-09-02 12:13:20|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|2765.65|0
1630584820000|2021-09-02 12:13:40|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|0
1630584830000|2021-09-02 12:13:50|2765.68|2765.68|2765.51|2765.51|2765.68|2765.68|2765.51|2765.51|0
1630584840000|2021-09-02 12:14:00|2765.5|2765.5|2765.5|2765.5|2765.67|2765.67|2765.5|2765.5|0
1630584850000|2021-09-02 12:14:10|2765.56|2765.56|2765.62|2765.62|2765.62|2765.62|2765.5|2765.5|0
1630584870000|2021-09-02 12:14:30|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|0
1630584890000|2021-09-02 12:14:50|2765.6|2765.6|2766.34|2766.34|2766.34|2766.34|2765.6|2765.6|0
1630584900000|2021-09-02 12:15:00|2766.39|2766.39|2766.29|2766.29|2766.39|2766.39|2766.29|2766.29|0
1630584920000|2021-09-02 12:15:20|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|2766.24|0
1630584940000|2021-09-02 12:15:40|2766.35|2766.35|2766.46|2766.46|2766.46|2766.46|2766.24|2766.24|0
1630584950000|2021-09-02 12:15:50|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|2766.4|0
1630584970000|2021-09-02 12:16:10|2766.35|2766.35|2766.31|2766.31|2766.35|2766.35|2766.31|2766.31|0
1630584980000|2021-09-02 12:16:20|2766.22|2766.22|2766.31|2766.31|2766.31|2766.31|2766.22|2766.22|0
1630584990000|2021-09-02 12:16:30|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1630585000000|2021-09-02 12:16:40|2765.59|2765.59|2765.23|2765.23|2765.59|2765.59|2765.23|2765.23|0
1630585010000|2021-09-02 12:16:50|2765.25|2765.25|2765.36|2765.36|2765.36|2765.36|2765.25|2765.25|0
1630585030000|2021-09-02 12:17:10|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|2765.2|0
1630585060000|2021-09-02 12:17:40|2765.31|2765.31|2765.42|2765.42|2765.42|2765.42|2765.31|2765.31|0
1630585070000|2021-09-02 12:17:50|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|0
1630585080000|2021-09-02 12:18:00|2765.27|2765.27|2765.32|2765.32|2765.38|2765.38|2765.27|2765.27|0
1630585090000|2021-09-02 12:18:10|2765.21|2765.21|2765.22|2765.22|2765.22|2765.22|2765.21|2765.21|0
1630585100000|2021-09-02 12:18:20|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|2765.23|0
1630585130000|2021-09-02 12:18:50|2765.12|2765.12|2764.89|2764.89|2765.12|2765.12|2764.89|2764.89|0
1630585140000|2021-09-02 12:19:00|2764.92|2764.92|2764.86|2764.86|2764.92|2764.92|2764.86|2764.86|0
1630585150000|2021-09-02 12:19:10|2764.98|2764.98|2765.31|2765.31|2765.31|2765.31|2764.98|2764.98|0
1630585160000|2021-09-02 12:19:20|2765.35|2765.35|2765.41|2765.41|2765.58|2765.58|2765.35|2765.35|0
1630585170000|2021-09-02 12:19:30|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|0
1630585180000|2021-09-02 12:19:40|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|0
1630585190000|2021-09-02 12:19:50|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|2765.31|0
1630585200000|2021-09-02 12:20:00|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|2764.97|0
1630585240000|2021-09-02 12:20:40|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|2765.08|0
1630585250000|2021-09-02 12:20:50|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|2765.1|0
1630585260000|2021-09-02 12:21:00|2765.05|2765.05|2765.16|2765.16|2765.16|2765.16|2765.05|2765.05|0
1630585280000|2021-09-02 12:21:20|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|2765.42|0
1630585290000|2021-09-02 12:21:30|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|2765.48|0
1630585310000|2021-09-02 12:21:50|2765.15|2765.15|2764.6|2764.6|2765.15|2765.15|2764.6|2764.6|0
1630585320000|2021-09-02 12:22:00|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|2764.56|0
1630585330000|2021-09-02 12:22:10|2764.69|2764.69|2764.3|2764.3|2764.69|2764.69|2764.24|2764.24|0
1630585340000|2021-09-02 12:22:20|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|2764.46|0
1630585350000|2021-09-02 12:22:30|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|0
1630585370000|2021-09-02 12:22:50|2764.51|2764.51|2764.54|2764.54|2764.54|2764.54|2764.51|2764.51|0
1630585380000|2021-09-02 12:23:00|2764.42|2764.42|2764.37|2764.37|2764.42|2764.42|2764.37|2764.37|0
1630585400000|2021-09-02 12:23:20|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|2764.32|0
1630585410000|2021-09-02 12:23:30|2764.21|2764.21|2764.41|2764.41|2764.41|2764.41|2764.21|2764.21|0
1630585420000|2021-09-02 12:23:40|2764.35|2764.35|2764.3|2764.3|2764.35|2764.35|2764.3|2764.3|0
1630585430000|2021-09-02 12:23:50|2764.29|2764.29|2764.17|2764.17|2764.29|2764.29|2764.12|2764.12|0
1630585440000|2021-09-02 12:24:00|2764.18|2764.18|2764.3|2764.3|2764.3|2764.3|2764.13|2764.13|0
1630585450000|2021-09-02 12:24:10|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|2764.35|0
1630585460000|2021-09-02 12:24:20|2764.52|2764.52|2764.32|2764.32|2764.53|2764.53|2764.32|2764.32|0
1630585480000|2021-09-02 12:24:40|2764.37|2764.37|2764.36|2764.36|2764.37|2764.37|2764.36|2764.36|0
1630585500000|2021-09-02 12:25:00|2764.42|2764.42|2764.59|2764.59|2764.59|2764.59|2764.36|2764.36|0
1630585510000|2021-09-02 12:25:10|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|2764.42|0
1630585520000|2021-09-02 12:25:20|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|2764.92|0
1630585530000|2021-09-02 12:25:30|2764.96|2764.96|2765.07|2765.07|2765.07|2765.07|2764.96|2764.96|0
1630585540000|2021-09-02 12:25:40|2765.13|2765.13|2765.32|2765.32|2765.32|2765.32|2765.02|2765.02|0
1630585550000|2021-09-02 12:25:50|2765.49|2765.49|2765.55|2765.55|2765.55|2765.55|2765.49|2765.49|0
1630585560000|2021-09-02 12:26:00|2765.61|2765.61|2765.65|2765.65|2765.65|2765.65|2765.61|2765.61|0
1630585570000|2021-09-02 12:26:10|2765.82|2765.82|2766.32|2766.32|2766.32|2766.32|2765.82|2765.82|0
1630585580000|2021-09-02 12:26:20|2766.37|2766.37|2766.21|2766.21|2766.37|2766.37|2766.21|2766.21|0
1630585590000|2021-09-02 12:26:30|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1630585610000|2021-09-02 12:26:50|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|2765.99|0
1630585620000|2021-09-02 12:27:00|2765.93|2765.93|2765.97|2765.97|2765.97|2765.97|2765.93|2765.93|0
1630585640000|2021-09-02 12:27:20|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|0
1630585650000|2021-09-02 12:27:30|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|2765.76|0
1630585660000|2021-09-02 12:27:40|2765.92|2765.92|2765.87|2765.87|2765.92|2765.92|2765.81|2765.81|0
1630585670000|2021-09-02 12:27:50|2765.81|2765.81|2765.93|2765.93|2765.93|2765.93|2765.81|2765.81|0
1630585700000|2021-09-02 12:28:20|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|2765.84|0
1630585730000|2021-09-02 12:28:50|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|2765.68|0
1630585740000|2021-09-02 12:29:00|2765.73|2765.73|2765.74|2765.74|2765.74|2765.74|2765.73|2765.73|0
1630585760000|2021-09-02 12:29:20|2765.91|2765.91|2765.77|2765.77|2765.91|2765.91|2765.77|2765.77|0
1630585780000|2021-09-02 12:29:40|2765.82|2765.82|2765.94|2765.94|2765.94|2765.94|2765.82|2765.82|0
1630585790000|2021-09-02 12:29:50|2765.99|2765.99|2765.95|2765.95|2765.99|2765.99|2765.95|2765.95|0
1630585800000|2021-09-02 12:30:00|2765.9|2765.9|2765.84|2765.84|2765.9|2765.9|2765.84|2765.84|0
1630585830000|2021-09-02 12:30:30|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|2765.78|0
1630585840000|2021-09-02 12:30:40|2765.8|2765.8|2765.93|2765.93|2765.93|2765.93|2765.8|2765.8|0
1630585850000|2021-09-02 12:30:50|2765.87|2765.87|2765.87|2765.87|2765.89|2765.89|2765.85|2765.85|0
1630585860000|2021-09-02 12:31:00|2765.85|2765.85|2766.09|2766.09|2766.09|2766.09|2765.85|2765.85|0
1630585870000|2021-09-02 12:31:10|2766.2|2766.2|2766.26|2766.26|2766.26|2766.26|2766.2|2766.2|0
1630585880000|2021-09-02 12:31:20|2766.27|2766.27|2766.23|2766.23|2766.27|2766.27|2766.23|2766.23|0
1630585900000|2021-09-02 12:31:40|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|2766.19|0
1630585920000|2021-09-02 12:32:00|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|2766.07|0
1630585930000|2021-09-02 12:32:10|2766.02|2766.02|2766.07|2766.07|2766.07|2766.07|2766.02|2766.02|0
1630585940000|2021-09-02 12:32:20|2766.05|2766.05|2766.01|2766.01|2766.05|2766.05|2766.01|2766.01|0
1630585950000|2021-09-02 12:32:30|2765.97|2765.97|2766.29|2766.29|2766.29|2766.29|2765.92|2765.92|0
1630585960000|2021-09-02 12:32:40|2766.3|2766.3|2766.58|2766.58|2766.58|2766.58|2766.3|2766.3|0
1630585970000|2021-09-02 12:32:50|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|0
1630585980000|2021-09-02 12:33:00|2766.72|2766.72|2766.95|2766.95|2766.95|2766.95|2766.66|2766.66|0
1630585990000|2021-09-02 12:33:10|2767|2767|2767.29|2767.29|2767.29|2767.29|2767|2767|0
1630586000000|2021-09-02 12:33:20|2767.13|2767.13|2767.29|2767.29|2767.29|2767.29|2767.13|2767.13|0
1630586030000|2021-09-02 12:33:50|2767.33|2767.33|2767.29|2767.29|2767.33|2767.33|2767.29|2767.29|0
1630586040000|2021-09-02 12:34:00|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1630586050000|2021-09-02 12:34:10|2767.43|2767.43|2767.71|2767.71|2767.71|2767.71|2767.43|2767.43|0
1630586060000|2021-09-02 12:34:20|2767.75|2767.75|2767.71|2767.71|2767.75|2767.75|2767.71|2767.71|0
1630586070000|2021-09-02 12:34:30|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|2767.66|0
1630586080000|2021-09-02 12:34:40|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|2767.6|0
1630586090000|2021-09-02 12:34:50|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630586100000|2021-09-02 12:35:00|2767.71|2767.71|2767.88|2767.88|2768|2768|2767.71|2767.71|0
1630586110000|2021-09-02 12:35:10|2768|2768|2767.82|2767.82|2768|2768|2767.82|2767.82|0
1630586120000|2021-09-02 12:35:20|2767.71|2767.71|2767.46|2767.46|2767.71|2767.71|2767.44|2767.44|0
1630586130000|2021-09-02 12:35:30|2767.51|2767.51|2767.48|2767.48|2767.57|2767.57|2767.48|2767.48|0
1630586140000|2021-09-02 12:35:40|2767.32|2767.32|2767.17|2767.17|2767.32|2767.32|2766.73|2766.73|0
1630586150000|2021-09-02 12:35:50|2767.11|2767.11|2767.28|2767.28|2767.28|2767.28|2767.06|2767.06|0
1630586160000|2021-09-02 12:36:00|2767.11|2767.11|2767.18|2767.18|2767.18|2767.18|2767.02|2767.02|0
1630586170000|2021-09-02 12:36:10|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1630586190000|2021-09-02 12:36:30|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1630586200000|2021-09-02 12:36:40|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1630586220000|2021-09-02 12:37:00|2767.37|2767.37|2767.32|2767.32|2767.37|2767.37|2767.32|2767.32|0
1630586230000|2021-09-02 12:37:10|2767.37|2767.37|2767.59|2767.59|2767.59|2767.59|2767.37|2767.37|0
1630586240000|2021-09-02 12:37:20|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|2767.54|0
1630586260000|2021-09-02 12:37:40|2767.48|2767.48|2767.54|2767.54|2767.54|2767.54|2767.48|2767.48|0
1630586270000|2021-09-02 12:37:50|2767.48|2767.48|2767.54|2767.54|2767.54|2767.54|2767.48|2767.48|0
1630586280000|2021-09-02 12:38:00|2767.48|2767.48|2767.35|2767.35|2767.48|2767.48|2767.35|2767.35|0
1630586300000|2021-09-02 12:38:20|2767.41|2767.41|2767.46|2767.46|2767.63|2767.63|2767.41|2767.41|0
1630586310000|2021-09-02 12:38:30|2767.58|2767.58|2767.64|2767.64|2767.64|2767.64|2767.58|2767.58|0
1630586350000|2021-09-02 12:39:10|2767.81|2767.81|2767.86|2767.86|2767.87|2767.87|2767.81|2767.81|0
1630586370000|2021-09-02 12:39:30|2768.02|2768.02|2768.19|2768.19|2768.19|2768.19|2768.02|2768.02|0
1630586380000|2021-09-02 12:39:40|2769.39|2769.39|2770.37|2770.37|2770.54|2770.54|2769.39|2769.39|0
1630586390000|2021-09-02 12:39:50|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|0
1630586400000|2021-09-02 12:40:00|2770.59|2770.59|2770.91|2770.91|2771.07|2771.07|2770.59|2770.59|0
1630586410000|2021-09-02 12:40:10|2770.85|2770.85|2771.85|2771.85|2771.97|2771.97|2770.85|2770.85|0
1630586420000|2021-09-02 12:40:20|2771.81|2771.81|2772.1|2772.1|2772.1|2772.1|2771.48|2771.48|0
1630586430000|2021-09-02 12:40:30|2771.93|2771.93|2771.71|2771.71|2771.93|2771.93|2771.59|2771.59|0
1630586450000|2021-09-02 12:40:50|2771.66|2771.66|2771.13|2771.13|2771.66|2771.66|2771.11|2771.11|0
1630586460000|2021-09-02 12:41:00|2770.96|2770.96|2770.98|2770.98|2770.98|2770.98|2770.96|2770.96|0
1630586470000|2021-09-02 12:41:10|2771|2771|2770.19|2770.19|2771|2771|2770.19|2770.19|0
1630586480000|2021-09-02 12:41:20|2770.25|2770.25|2770.23|2770.23|2770.35|2770.35|2770.23|2770.23|0
1630586490000|2021-09-02 12:41:30|2770.29|2770.29|2770.25|2770.25|2770.29|2770.29|2770.23|2770.23|0
1630586500000|2021-09-02 12:41:40|2770.31|2770.31|2770.24|2770.24|2770.31|2770.31|2770.24|2770.24|0
1630586510000|2021-09-02 12:41:50|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|2770.28|0
1630586550000|2021-09-02 12:42:30|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|2770.26|0
1630586560000|2021-09-02 12:42:40|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|2769.77|0
1630586570000|2021-09-02 12:42:50|2769.43|2769.43|2769.09|2769.09|2769.43|2769.43|2769.09|2769.09|0
1630586580000|2021-09-02 12:43:00|2769.01|2769.01|2769|2769|2769.01|2769.01|2769|2769|0
1630586590000|2021-09-02 12:43:10|2769.05|2769.05|2768.93|2768.93|2769.05|2769.05|2768.93|2768.93|0
1630586600000|2021-09-02 12:43:20|2768.84|2768.84|2768.73|2768.73|2768.84|2768.84|2768.73|2768.73|0
1630586620000|2021-09-02 12:43:40|2768.4|2768.4|2768.57|2768.57|2768.57|2768.57|2768.4|2768.4|0
1630586640000|2021-09-02 12:44:00|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|2768.51|0
1630586660000|2021-09-02 12:44:20|2768.61|2768.61|2768.55|2768.55|2768.61|2768.61|2768.55|2768.55|0
1630586670000|2021-09-02 12:44:30|2768.72|2768.72|2768.89|2768.89|2768.89|2768.89|2768.72|2768.72|0
1630586680000|2021-09-02 12:44:40|2768.83|2768.83|2768.92|2768.92|2768.92|2768.92|2768.83|2768.83|0
1630586710000|2021-09-02 12:45:10|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1630586720000|2021-09-02 12:45:20|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|0
1630586740000|2021-09-02 12:45:40|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1630586750000|2021-09-02 12:45:50|2768.93|2768.93|2768.87|2768.87|2768.93|2768.93|2768.87|2768.87|0
1630586760000|2021-09-02 12:46:00|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1630586780000|2021-09-02 12:46:20|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1630586790000|2021-09-02 12:46:30|2768.94|2768.94|2769.05|2769.05|2769.05|2769.05|2768.94|2768.94|0
1630586810000|2021-09-02 12:46:50|2769.26|2769.26|2770.27|2770.27|2770.27|2770.27|2769.09|2769.09|0
1630586820000|2021-09-02 12:47:00|2770.11|2770.11|2770.28|2770.28|2770.39|2770.39|2770.11|2770.11|0
1630586830000|2021-09-02 12:47:10|2770.36|2770.36|2770.46|2770.46|2770.46|2770.46|2770.36|2770.36|0
1630586840000|2021-09-02 12:47:20|2770.48|2770.48|2770.55|2770.55|2770.55|2770.55|2770.48|2770.48|0
1630586880000|2021-09-02 12:48:00|2770.5|2770.5|2770.62|2770.62|2770.62|2770.62|2770.5|2770.5|0
1630586890000|2021-09-02 12:48:10|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|2770.56|0
1630586900000|2021-09-02 12:48:20|2770.55|2770.55|2770.59|2770.59|2770.59|2770.59|2770.55|2770.55|0
1630586910000|2021-09-02 12:48:30|2770.54|2770.54|2770.73|2770.73|2770.76|2770.76|2770.54|2770.54|0
1630586920000|2021-09-02 12:48:40|2770.79|2770.79|2770.29|2770.29|2770.79|2770.79|2770.29|2770.29|0
1630586930000|2021-09-02 12:48:50|2769.96|2769.96|2769.81|2769.81|2769.96|2769.96|2769.81|2769.81|0
1630586940000|2021-09-02 12:49:00|2769.98|2769.98|2769.88|2769.88|2769.98|2769.98|2769.88|2769.88|0
1630586950000|2021-09-02 12:49:10|2769.77|2769.77|2769.71|2769.71|2769.77|2769.77|2769.71|2769.71|0
1630586970000|2021-09-02 12:49:30|2769.88|2769.88|2770.15|2770.15|2770.15|2770.15|2769.88|2769.88|0
1630586980000|2021-09-02 12:49:40|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|0
1630587000000|2021-09-02 12:50:00|2770.26|2770.26|2770.15|2770.15|2770.26|2770.26|2770.15|2770.15|0
1630587010000|2021-09-02 12:50:10|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1630587020000|2021-09-02 12:50:20|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1630587030000|2021-09-02 12:50:30|2770.05|2770.05|2770.81|2770.81|2770.81|2770.81|2770.05|2770.05|0
1630587040000|2021-09-02 12:50:40|2770.85|2770.85|2770.76|2770.76|2770.85|2770.85|2770.76|2770.76|0
1630587070000|2021-09-02 12:51:10|2770.8|2770.8|2770.79|2770.79|2770.8|2770.8|2770.79|2770.79|0
1630587110000|2021-09-02 12:51:50|2770.73|2770.73|2770.4|2770.4|2770.73|2770.73|2770.4|2770.4|0
1630587120000|2021-09-02 12:52:00|2770.35|2770.35|2770.06|2770.06|2770.35|2770.35|2770.06|2770.06|0
1630587130000|2021-09-02 12:52:10|2770.12|2770.12|2770.29|2770.29|2770.29|2770.29|2770.12|2770.12|0
1630587140000|2021-09-02 12:52:20|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|2770.23|0
1630587160000|2021-09-02 12:52:40|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|0
1630587170000|2021-09-02 12:52:50|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|2770.09|0
1630587190000|2021-09-02 12:53:10|2769.98|2769.98|2769.81|2769.81|2769.98|2769.98|2769.81|2769.81|0
1630587200000|2021-09-02 12:53:20|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1630587210000|2021-09-02 12:53:30|2770.15|2770.15|2770.37|2770.37|2770.37|2770.37|2770.15|2770.15|0
1630587220000|2021-09-02 12:53:40|2769.86|2769.86|2769.52|2769.52|2769.86|2769.86|2769.47|2769.47|0
1630587230000|2021-09-02 12:53:50|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|0
1630587240000|2021-09-02 12:54:00|2769.53|2769.53|2769.2|2769.2|2769.53|2769.53|2769.08|2769.08|0
1630587270000|2021-09-02 12:54:30|2769.03|2769.03|2768.87|2768.87|2769.03|2769.03|2768.87|2768.87|0
1630587280000|2021-09-02 12:54:40|2769.03|2769.03|2769.76|2769.76|2769.76|2769.76|2769.02|2769.02|0
1630587290000|2021-09-02 12:54:50|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|0
1630587300000|2021-09-02 12:55:00|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|2769.7|0
1630587320000|2021-09-02 12:55:20|2769.59|2769.59|2769.48|2769.48|2769.59|2769.59|2769.48|2769.48|0
1630587330000|2021-09-02 12:55:30|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|0
1630587340000|2021-09-02 12:55:40|2769.59|2769.59|2769.92|2769.92|2769.92|2769.92|2769.59|2769.59|0
1630587350000|2021-09-02 12:55:50|2770.2|2770.2|2770.26|2770.26|2770.37|2770.37|2770.2|2770.2|0
1630587400000|2021-09-02 12:56:40|2770.2|2770.2|2770.15|2770.15|2770.2|2770.2|2770.15|2770.15|0
1630587410000|2021-09-02 12:56:50|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|0
1630587430000|2021-09-02 12:57:10|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|2770.12|0
1630587440000|2021-09-02 12:57:20|2770.06|2770.06|2769.94|2769.94|2770.17|2770.17|2769.94|2769.94|0
1630587450000|2021-09-02 12:57:30|2770|2770|2769.83|2769.83|2770|2770|2769.83|2769.83|0
1630587470000|2021-09-02 12:57:50|2769.33|2769.33|2769.39|2769.39|2769.39|2769.39|2769.17|2769.17|0
1630587480000|2021-09-02 12:58:00|2769.56|2769.56|2769.72|2769.72|2769.72|2769.72|2769.56|2769.56|0
1630587500000|2021-09-02 12:58:20|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|0
1630587540000|2021-09-02 12:59:00|2770.07|2770.07|2769.9|2769.9|2770.07|2770.07|2769.9|2769.9|0
1630587550000|2021-09-02 12:59:10|2769.84|2769.84|2769.83|2769.83|2769.95|2769.95|2769.78|2769.78|0
1630587560000|2021-09-02 12:59:20|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.76|2769.76|0
1630587570000|2021-09-02 12:59:30|2770.27|2770.27|2770.66|2770.66|2770.66|2770.66|2770.1|2770.1|0
1630587580000|2021-09-02 12:59:40|2770.6|2770.6|2769.99|2769.99|2770.6|2770.6|2769.99|2769.99|0
1630587590000|2021-09-02 12:59:50|2770.04|2770.04|2770|2770|2770.04|2770.04|2770|2770|0
1630587600000|2021-09-02 13:00:00|2770.06|2770.06|2770.28|2770.28|2770.28|2770.28|2770.06|2770.06|0
1630587610000|2021-09-02 13:00:10|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|2770.11|0
1630587620000|2021-09-02 13:00:20|2769.83|2769.83|2769.72|2769.72|2769.83|2769.83|2769.72|2769.72|0
1630587640000|2021-09-02 13:00:40|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|0
1630587650000|2021-09-02 13:00:50|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|2769.61|0
1630587660000|2021-09-02 13:01:00|2769.63|2769.63|2769.74|2769.74|2769.74|2769.74|2769.63|2769.63|0
1630587670000|2021-09-02 13:01:10|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|2769.8|0
1630587680000|2021-09-02 13:01:20|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|0
1630587690000|2021-09-02 13:01:30|2769.82|2769.82|2769.98|2769.98|2769.98|2769.98|2769.82|2769.82|0
1630587720000|2021-09-02 13:02:00|2769.87|2769.87|2769.22|2769.22|2769.87|2769.87|2769.22|2769.22|0
1630587730000|2021-09-02 13:02:10|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|0
1630587740000|2021-09-02 13:02:20|2769|2769|2768.91|2768.91|2769|2769|2768.91|2768.91|0
1630587750000|2021-09-02 13:02:30|2768.69|2768.69|2768.36|2768.36|2768.7|2768.7|2768.36|2768.36|0
1630587760000|2021-09-02 13:02:40|2768.42|2768.42|2768.87|2768.87|2768.87|2768.87|2768.42|2768.42|0
1630587770000|2021-09-02 13:02:50|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1630587780000|2021-09-02 13:03:00|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1630587800000|2021-09-02 13:03:20|2769.06|2769.06|2768.54|2768.54|2769.06|2769.06|2768.52|2768.52|0
1630587810000|2021-09-02 13:03:30|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|0
1630587820000|2021-09-02 13:03:40|2768.5|2768.5|2768.51|2768.51|2768.51|2768.51|2768.46|2768.46|0
1630587830000|2021-09-02 13:03:50|2768.5|2768.5|2768.44|2768.44|2768.5|2768.5|2768.44|2768.44|0
1630587840000|2021-09-02 13:04:00|2768.28|2768.28|2768.17|2768.17|2768.28|2768.28|2768.17|2768.17|0
1630587850000|2021-09-02 13:04:10|2768.14|2768.14|2767.96|2767.96|2768.16|2768.16|2767.96|2767.96|0
1630587870000|2021-09-02 13:04:30|2768|2768|2768.22|2768.22|2768.22|2768.22|2768|2768|0
1630587880000|2021-09-02 13:04:40|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1630587890000|2021-09-02 13:04:50|2768.21|2768.21|2768.6|2768.6|2768.6|2768.6|2768.21|2768.21|0
1630587930000|2021-09-02 13:05:30|2768.49|2768.49|2768.43|2768.43|2768.49|2768.49|2768.43|2768.43|0
1630587940000|2021-09-02 13:05:40|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1630587950000|2021-09-02 13:05:50|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1630587960000|2021-09-02 13:06:00|2768.12|2768.12|2767.79|2767.79|2768.12|2768.12|2767.73|2767.73|0
1630587970000|2021-09-02 13:06:10|2767.83|2767.83|2767.81|2767.81|2767.83|2767.83|2767.81|2767.81|0
1630587980000|2021-09-02 13:06:20|2767.64|2767.64|2767.58|2767.58|2767.64|2767.64|2767.58|2767.58|0
1630587990000|2021-09-02 13:06:30|2767.56|2767.56|2767.62|2767.62|2767.62|2767.62|2767.56|2767.56|0
1630588010000|2021-09-02 13:06:50|2767.73|2767.73|2767.89|2767.89|2768.06|2768.06|2767.73|2767.73|0
1630588020000|2021-09-02 13:07:00|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1630588030000|2021-09-02 13:07:10|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|2767.86|0
1630588040000|2021-09-02 13:07:20|2767.98|2767.98|2767.7|2767.7|2767.98|2767.98|2767.7|2767.7|0
1630588050000|2021-09-02 13:07:30|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|2767.65|0
1630588060000|2021-09-02 13:07:40|2767.56|2767.56|2767.72|2767.72|2767.72|2767.72|2767.56|2767.56|0
1630588070000|2021-09-02 13:07:50|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|0
1630588080000|2021-09-02 13:08:00|2767.34|2767.34|2767.57|2767.57|2767.57|2767.57|2767.34|2767.34|0
1630588110000|2021-09-02 13:08:30|2767.77|2767.77|2768.13|2768.13|2768.13|2768.13|2767.77|2767.77|0
1630588120000|2021-09-02 13:08:40|2768.47|2768.47|2768.52|2768.52|2768.52|2768.52|2768.47|2768.47|0
1630588140000|2021-09-02 13:09:00|2768.47|2768.47|2768.52|2768.52|2768.58|2768.58|2768.47|2768.47|0
1630588150000|2021-09-02 13:09:10|2768.47|2768.47|2768.53|2768.53|2768.53|2768.53|2768.47|2768.47|0
1630588160000|2021-09-02 13:09:20|2768.64|2768.64|2768.64|2768.64|2768.64|2768.64|2768.64|2768.64|0
1630588180000|2021-09-02 13:09:40|2768.58|2768.58|2768.53|2768.53|2768.58|2768.58|2768.53|2768.53|0
1630588190000|2021-09-02 13:09:50|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|2768.41|0
1630588200000|2021-09-02 13:10:00|2768.3|2768.3|2768.13|2768.13|2768.3|2768.3|2768.13|2768.13|0
1630588220000|2021-09-02 13:10:20|2767.96|2767.96|2767.85|2767.85|2767.96|2767.96|2767.85|2767.85|0
1630588230000|2021-09-02 13:10:30|2767.8|2767.8|2767.74|2767.74|2767.8|2767.8|2767.74|2767.74|0
1630588240000|2021-09-02 13:10:40|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|2767.7|0
1630588250000|2021-09-02 13:10:50|2767.65|2767.65|2767.76|2767.76|2767.76|2767.76|2767.65|2767.65|0
1630588280000|2021-09-02 13:11:20|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1630588290000|2021-09-02 13:11:30|2767.67|2767.67|2767.61|2767.61|2767.67|2767.67|2767.61|2767.61|0
1630588300000|2021-09-02 13:11:40|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1630588310000|2021-09-02 13:11:50|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1630588330000|2021-09-02 13:12:10|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|0
1630588340000|2021-09-02 13:12:20|2767.52|2767.52|2767.85|2767.85|2767.85|2767.85|2767.52|2767.52|0
1630588350000|2021-09-02 13:12:30|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1630588370000|2021-09-02 13:12:50|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1630588410000|2021-09-02 13:13:30|2768.13|2768.13|2767.91|2767.91|2768.13|2768.13|2767.91|2767.91|0
1630588430000|2021-09-02 13:13:50|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1630588440000|2021-09-02 13:14:00|2768.02|2768.02|2767.85|2767.85|2768.02|2768.02|2767.85|2767.85|0
1630588460000|2021-09-02 13:14:20|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1630588470000|2021-09-02 13:14:30|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1630588480000|2021-09-02 13:14:40|2767.84|2767.84|2768.01|2768.01|2768.01|2768.01|2767.84|2767.84|0
1630588490000|2021-09-02 13:14:50|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1630588500000|2021-09-02 13:15:00|2767.91|2767.91|2767.8|2767.8|2767.91|2767.91|2767.68|2767.68|0
1630588530000|2021-09-02 13:15:30|2767.85|2767.85|2767.8|2767.8|2767.85|2767.85|2767.74|2767.74|0
1630588540000|2021-09-02 13:15:40|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|2767.68|0
1630588550000|2021-09-02 13:15:50|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1630588560000|2021-09-02 13:16:00|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|2767.63|0
1630588570000|2021-09-02 13:16:10|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1630588580000|2021-09-02 13:16:20|2767.52|2767.52|2767.57|2767.57|2767.57|2767.57|2767.52|2767.52|0
1630588590000|2021-09-02 13:16:30|2767.41|2767.41|2767.25|2767.25|2767.41|2767.41|2767.13|2767.13|0
1630588600000|2021-09-02 13:16:40|2767.41|2767.41|2767.58|2767.58|2767.58|2767.58|2767.41|2767.41|0
1630588610000|2021-09-02 13:16:50|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|2767.64|0
1630588620000|2021-09-02 13:17:00|2767.77|2767.77|2767.91|2767.91|2767.91|2767.91|2767.77|2767.77|0
1630588670000|2021-09-02 13:17:50|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|0
1630588680000|2021-09-02 13:18:00|2767.8|2767.8|2767.75|2767.75|2767.8|2767.8|2767.75|2767.75|0
1630588710000|2021-09-02 13:18:30|2767.71|2767.71|2767.14|2767.14|2767.71|2767.71|2767.14|2767.14|0
1630588720000|2021-09-02 13:18:40|2767.08|2767.08|2767.31|2767.31|2767.31|2767.31|2767.08|2767.08|0
1630588730000|2021-09-02 13:18:50|2767.36|2767.36|2767.42|2767.42|2767.42|2767.42|2767.36|2767.36|0
1630588740000|2021-09-02 13:19:00|2767.47|2767.47|2768.22|2768.22|2768.22|2768.22|2767.47|2767.47|0
1630588750000|2021-09-02 13:19:10|2768.24|2768.24|2768.13|2768.13|2768.24|2768.24|2768.13|2768.13|0
1630588760000|2021-09-02 13:19:20|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|2768.09|0
1630588780000|2021-09-02 13:19:40|2768.13|2768.13|2768.07|2768.07|2768.13|2768.13|2768.07|2768.07|0
1630588800000|2021-09-02 13:20:00|2768.13|2768.13|2768.79|2768.79|2768.79|2768.79|2768.13|2768.13|0
1630588810000|2021-09-02 13:20:10|2768.85|2768.85|2768.79|2768.79|2768.91|2768.91|2768.79|2768.79|0
1630588820000|2021-09-02 13:20:20|2768.96|2768.96|2768.97|2768.97|2769.08|2769.08|2768.96|2768.96|0
1630588830000|2021-09-02 13:20:30|2768.8|2768.8|2768.91|2768.91|2768.91|2768.91|2768.75|2768.75|0
1630588880000|2021-09-02 13:21:20|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1630588900000|2021-09-02 13:21:40|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|0
1630588910000|2021-09-02 13:21:50|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|2768.87|0
1630588920000|2021-09-02 13:22:00|2768.53|2768.53|2768.37|2768.37|2768.53|2768.53|2768.37|2768.37|0
1630588930000|2021-09-02 13:22:10|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1630588940000|2021-09-02 13:22:20|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|2768.26|0
1630588960000|2021-09-02 13:22:40|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1630588990000|2021-09-02 13:23:10|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1630589000000|2021-09-02 13:23:20|2768.26|2768.26|2768.38|2768.38|2768.38|2768.38|2768.26|2768.26|0
1630589010000|2021-09-02 13:23:30|2768.64|2768.64|2768.67|2768.67|2768.75|2768.75|2768.64|2768.64|0
1630589030000|2021-09-02 13:23:50|2768.65|2768.65|2768.7|2768.7|2768.7|2768.7|2768.65|2768.65|0
1630589050000|2021-09-02 13:24:10|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|0
1630589060000|2021-09-02 13:24:20|2768.59|2768.59|2768.64|2768.64|2768.81|2768.81|2768.59|2768.59|0
1630589080000|2021-09-02 13:24:40|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1630589090000|2021-09-02 13:24:50|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|2768.55|0
1630589100000|2021-09-02 13:25:00|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|0
1630589110000|2021-09-02 13:25:10|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1630589120000|2021-09-02 13:25:20|2768.92|2768.92|2769.35|2769.35|2769.35|2769.35|2768.9|2768.9|0
1630589130000|2021-09-02 13:25:30|2769.29|2769.29|2769.18|2769.18|2769.29|2769.29|2769.18|2769.18|0
1630589140000|2021-09-02 13:25:40|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1630589150000|2021-09-02 13:25:50|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1630589160000|2021-09-02 13:26:00|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|2769.26|0
1630589170000|2021-09-02 13:26:10|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1630589180000|2021-09-02 13:26:20|2769.29|2769.29|2769.32|2769.32|2769.32|2769.32|2769.29|2769.29|0
1630589200000|2021-09-02 13:26:40|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1630589220000|2021-09-02 13:27:00|2769.35|2769.35|2769.03|2769.03|2769.35|2769.35|2769.03|2769.03|0
1630589230000|2021-09-02 13:27:10|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|2769.09|0
1630589240000|2021-09-02 13:27:20|2769.08|2769.08|2769.07|2769.07|2769.08|2769.08|2769.07|2769.07|0
1630589250000|2021-09-02 13:27:30|2769.29|2769.29|2769.65|2769.65|2769.65|2769.65|2769.24|2769.24|0
1630589260000|2021-09-02 13:27:40|2769.71|2769.71|2769.89|2769.89|2769.89|2769.89|2769.71|2769.71|0
1630589270000|2021-09-02 13:27:50|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|0
1630589290000|2021-09-02 13:28:10|2770.1|2770.1|2770.58|2770.58|2770.58|2770.58|2770.1|2770.1|0
1630589300000|2021-09-02 13:28:20|2770.59|2770.59|2770.42|2770.42|2770.59|2770.59|2770.42|2770.42|0
1630589310000|2021-09-02 13:28:30|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|0
1630589320000|2021-09-02 13:28:40|2770.42|2770.42|2770.31|2770.31|2770.42|2770.42|2770.31|2770.31|0
1630589330000|2021-09-02 13:28:50|2770.14|2770.14|2769.93|2769.93|2770.14|2770.14|2769.93|2769.93|0
1630589350000|2021-09-02 13:29:10|2769.95|2769.95|2769.93|2769.93|2769.95|2769.95|2769.93|2769.93|0
1630589370000|2021-09-02 13:29:30|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|0
1630589380000|2021-09-02 13:29:40|2769.99|2769.99|2770.03|2770.03|2770.04|2770.04|2769.99|2769.99|0
1630589390000|2021-09-02 13:29:50|2770.36|2770.36|2770.25|2770.25|2770.36|2770.36|2770.25|2770.25|0
1630589400000|2021-09-02 13:30:00|2770.17|2770.17|2772.59|2772.59|2772.59|2772.59|2770.05|2770.05|0
1630589410000|2021-09-02 13:30:10|2772.76|2772.76|2772.92|2772.92|2772.96|2772.96|2772.59|2772.59|0
1630589420000|2021-09-02 13:30:20|2772.75|2772.75|2772.47|2772.47|2773.08|2773.08|2772.47|2772.47|0
1630589430000|2021-09-02 13:30:30|2772.36|2772.36|2771.53|2771.53|2772.36|2772.36|2771.53|2771.53|0
1630589440000|2021-09-02 13:30:40|2771.61|2771.61|2771.83|2771.83|2772.16|2772.16|2771.61|2771.61|0
1630589450000|2021-09-02 13:30:50|2771.51|2771.51|2770.44|2770.44|2771.51|2771.51|2770.44|2770.44|0
1630589460000|2021-09-02 13:31:00|2770.2|2770.2|2768.6|2768.6|2770.2|2770.2|2768.6|2768.6|0
1630589470000|2021-09-02 13:31:10|2768.63|2768.63|2768.92|2768.92|2768.92|2768.92|2768.63|2768.63|0
1630589480000|2021-09-02 13:31:20|2768.88|2768.88|2770.57|2770.57|2770.9|2770.9|2768.88|2768.88|0
1630589490000|2021-09-02 13:31:30|2770.4|2770.4|2770.74|2770.74|2770.9|2770.9|2770.4|2770.4|0
1630589500000|2021-09-02 13:31:40|2770.57|2770.57|2770.56|2770.56|2770.98|2770.98|2770.56|2770.56|0
1630589510000|2021-09-02 13:31:50|2770.45|2770.45|2770.8|2770.8|2771.34|2771.34|2770.45|2770.45|0
1630589520000|2021-09-02 13:32:00|2770.3|2770.3|2771.29|2771.29|2771.29|2771.29|2770.3|2770.3|0
1630589530000|2021-09-02 13:32:10|2770.8|2770.8|2770.57|2770.57|2770.96|2770.96|2770.57|2770.57|0
1630589540000|2021-09-02 13:32:20|2770.74|2770.74|2771.03|2771.03|2771.03|2771.03|2770.64|2770.64|0
1630589550000|2021-09-02 13:32:30|2771.11|2771.11|2771.42|2771.42|2771.75|2771.75|2771.11|2771.11|0
1630589560000|2021-09-02 13:32:40|2771.08|2771.08|2770.73|2770.73|2771.08|2771.08|2770.73|2770.73|0
1630589570000|2021-09-02 13:32:50|2770.79|2770.79|2770.68|2770.68|2770.9|2770.9|2770.68|2770.68|0
1630589580000|2021-09-02 13:33:00|2770.64|2770.64|2770.25|2770.25|2770.64|2770.64|2770.25|2770.25|0
1630589590000|2021-09-02 13:33:10|2769.99|2769.99|2771.15|2771.15|2771.15|2771.15|2769.99|2769.99|0
1630589600000|2021-09-02 13:33:20|2771.11|2771.11|2771.44|2771.44|2771.55|2771.55|2770.78|2770.78|0
1630589610000|2021-09-02 13:33:30|2771.27|2771.27|2771.55|2771.55|2771.72|2771.72|2771.27|2771.27|0
1630589620000|2021-09-02 13:33:40|2771.56|2771.56|2771.7|2771.7|2771.7|2771.7|2771.56|2771.56|0
1630589630000|2021-09-02 13:33:50|2771.87|2771.87|2771.54|2771.54|2772.04|2772.04|2771.54|2771.54|0
1630589640000|2021-09-02 13:34:00|2771.48|2771.48|2771.84|2771.84|2771.88|2771.88|2771.16|2771.16|0
1630589650000|2021-09-02 13:34:10|2771.89|2771.89|2771.82|2771.82|2771.89|2771.89|2771.71|2771.71|0
1630589670000|2021-09-02 13:34:30|2771.88|2771.88|2771.18|2771.18|2771.88|2771.88|2771.18|2771.18|0
1630589680000|2021-09-02 13:34:40|2771.13|2771.13|2771.11|2771.11|2771.17|2771.17|2770.41|2770.41|0
1630589690000|2021-09-02 13:34:50|2770.78|2770.78|2770.95|2770.95|2770.95|2770.95|2770.78|2770.78|0
1630589700000|2021-09-02 13:35:00|2770.78|2770.78|2770.56|2770.56|2770.78|2770.78|2770.56|2770.56|0
1630589710000|2021-09-02 13:35:10|2770.67|2770.67|2770.34|2770.34|2770.67|2770.67|2770.34|2770.34|0
1630589720000|2021-09-02 13:35:20|2770.23|2770.23|2769.94|2769.94|2770.23|2770.23|2769.94|2769.94|0
1630589730000|2021-09-02 13:35:30|2769.61|2769.61|2768.35|2768.35|2769.61|2769.61|2768.35|2768.35|0
1630589740000|2021-09-02 13:35:40|2768.18|2768.18|2768.46|2768.46|2768.46|2768.46|2768.02|2768.02|0
1630589750000|2021-09-02 13:35:50|2768.4|2768.4|2768.54|2768.54|2768.54|2768.54|2768.35|2768.35|0
1630589760000|2021-09-02 13:36:00|2768.48|2768.48|2768.27|2768.27|2768.48|2768.48|2768.27|2768.27|0
1630589770000|2021-09-02 13:36:10|2768.43|2768.43|2768.55|2768.55|2768.55|2768.55|2768.43|2768.43|0
1630589780000|2021-09-02 13:36:20|2768.38|2768.38|2767.56|2767.56|2768.38|2768.38|2767.56|2767.56|0
1630589790000|2021-09-02 13:36:30|2767.21|2767.21|2766.97|2766.97|2767.21|2767.21|2766.93|2766.93|0
1630589800000|2021-09-02 13:36:40|2766.91|2766.91|2767.02|2767.02|2767.02|2767.02|2766.91|2766.91|0
1630589810000|2021-09-02 13:36:50|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|2766.63|0
1630589820000|2021-09-02 13:37:00|2766.69|2766.69|2766.5|2766.5|2766.69|2766.69|2766.5|2766.5|0
1630589830000|2021-09-02 13:37:10|2766.34|2766.34|2765.72|2765.72|2766.34|2766.34|2765.72|2765.72|0
1630589840000|2021-09-02 13:37:20|2765.83|2765.83|2765.7|2765.7|2765.86|2765.86|2765.64|2765.64|0
1630589850000|2021-09-02 13:37:30|2765.75|2765.75|2765.7|2765.7|2765.75|2765.75|2765.59|2765.59|0
1630589860000|2021-09-02 13:37:40|2765.71|2765.71|2765.5|2765.5|2765.72|2765.72|2765.5|2765.5|0
1630589870000|2021-09-02 13:37:50|2765.51|2765.51|2764.8|2764.8|2765.62|2765.62|2764.8|2764.8|0
1630589880000|2021-09-02 13:38:00|2764.64|2764.64|2764.52|2764.52|2764.64|2764.64|2764.35|2764.35|0
1630589890000|2021-09-02 13:38:10|2764.5|2764.5|2764.74|2764.74|2764.83|2764.83|2764.5|2764.5|0
1630589900000|2021-09-02 13:38:20|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|2764.83|0
1630589910000|2021-09-02 13:38:30|2765.11|2765.11|2764.94|2764.94|2765.55|2765.55|2764.94|2764.94|0
1630589920000|2021-09-02 13:38:40|2764.61|2764.61|2764.49|2764.49|2764.61|2764.61|2764.49|2764.49|0
1630589930000|2021-09-02 13:38:50|2764.6|2764.6|2765.22|2765.22|2765.22|2765.22|2764.6|2764.6|0
1630589940000|2021-09-02 13:39:00|2764.99|2764.99|2764.95|2764.95|2764.99|2764.99|2764.95|2764.95|0
1630589950000|2021-09-02 13:39:10|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|2765.49|0
1630589960000|2021-09-02 13:39:20|2765.82|2765.82|2765.45|2765.45|2765.82|2765.82|2765.45|2765.45|0
1630589970000|2021-09-02 13:39:30|2765.78|2765.78|2766.33|2766.33|2766.33|2766.33|2765.78|2765.78|0
1630589980000|2021-09-02 13:39:40|2766.37|2766.37|2766.53|2766.53|2766.59|2766.59|2766.04|2766.04|0
1630589990000|2021-09-02 13:39:50|2766.04|2766.04|2766.09|2766.09|2766.09|2766.09|2765.98|2765.98|0
1630590000000|2021-09-02 13:40:00|2766.15|2766.15|2767.38|2767.38|2767.38|2767.38|2766.15|2766.15|0
1630590010000|2021-09-02 13:40:10|2767.42|2767.42|2768.04|2768.04|2768.04|2768.04|2767.42|2767.42|0
1630590020000|2021-09-02 13:40:20|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|2768.13|0
1630590030000|2021-09-02 13:40:30|2768.07|2768.07|2767.44|2767.44|2768.07|2768.07|2767.44|2767.44|0
1630590040000|2021-09-02 13:40:40|2767.49|2767.49|2767.32|2767.32|2767.49|2767.49|2767.21|2767.21|0
1630590050000|2021-09-02 13:40:50|2766.82|2766.82|2767.03|2767.03|2767.11|2767.11|2766.78|2766.78|0
1630590060000|2021-09-02 13:41:00|2767.17|2767.17|2767.7|2767.7|2767.7|2767.7|2767.17|2767.17|0
1630590070000|2021-09-02 13:41:10|2767.64|2767.64|2767.4|2767.4|2767.64|2767.64|2767.29|2767.29|0
1630590080000|2021-09-02 13:41:20|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1630590090000|2021-09-02 13:41:30|2767.18|2767.18|2766.92|2766.92|2767.18|2767.18|2766.92|2766.92|0
1630590100000|2021-09-02 13:41:40|2766.91|2766.91|2767.07|2767.07|2767.07|2767.07|2766.91|2766.91|0
1630590120000|2021-09-02 13:42:00|2766.96|2766.96|2766.85|2766.85|2766.96|2766.96|2766.85|2766.85|0
1630590130000|2021-09-02 13:42:10|2766.81|2766.81|2765.93|2765.93|2766.81|2766.81|2765.84|2765.84|0
1630590140000|2021-09-02 13:42:20|2765.81|2765.81|2765.59|2765.59|2765.81|2765.81|2765.59|2765.59|0
1630590160000|2021-09-02 13:42:40|2765.65|2765.65|2765.87|2765.87|2765.87|2765.87|2765.65|2765.65|0
1630590170000|2021-09-02 13:42:50|2765.71|2765.71|2765.79|2765.79|2765.96|2765.96|2765.71|2765.71|0
1630590180000|2021-09-02 13:43:00|2765.42|2765.42|2764.89|2764.89|2765.42|2765.42|2764.89|2764.89|0
1630590190000|2021-09-02 13:43:10|2764.88|2764.88|2765.05|2765.05|2765.05|2765.05|2764.88|2764.88|0
1630590200000|2021-09-02 13:43:20|2765|2765|2765|2765|2765|2765|2765|2765|0
1630590210000|2021-09-02 13:43:30|2765.33|2765.33|2764.81|2764.81|2765.33|2765.33|2764.81|2764.81|0
1630590220000|2021-09-02 13:43:40|2764.76|2764.76|2764.7|2764.7|2764.81|2764.81|2764.7|2764.7|0
1630590230000|2021-09-02 13:43:50|2764.32|2764.32|2763.84|2763.84|2764.39|2764.39|2763.84|2763.84|0
1630590240000|2021-09-02 13:44:00|2764.29|2764.29|2764.6|2764.6|2764.98|2764.98|2764.29|2764.29|0
1630590250000|2021-09-02 13:44:10|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|2764.66|0
1630590260000|2021-09-02 13:44:20|2764.82|2764.82|2765.36|2765.36|2765.36|2765.36|2764.82|2764.82|0
1630590270000|2021-09-02 13:44:30|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|2765.41|0
1630590280000|2021-09-02 13:44:40|2765.47|2765.47|2765.23|2765.23|2765.48|2765.48|2765.23|2765.23|0
1630590290000|2021-09-02 13:44:50|2765.28|2765.28|2765.45|2765.45|2765.45|2765.45|2765.28|2765.28|0
1630590300000|2021-09-02 13:45:00|2765.47|2765.47|2765.93|2765.93|2765.93|2765.93|2765.47|2765.47|0
1630590310000|2021-09-02 13:45:10|2766.27|2766.27|2767.07|2767.07|2767.19|2767.19|2766.27|2766.27|0
1630590320000|2021-09-02 13:45:20|2767.19|2767.19|2767.49|2767.49|2767.53|2767.53|2767.19|2767.19|0
1630590330000|2021-09-02 13:45:30|2767.32|2767.32|2766.44|2766.44|2767.32|2767.32|2766.44|2766.44|0
1630590340000|2021-09-02 13:45:40|2766.28|2766.28|2766.51|2766.51|2766.82|2766.82|2766.24|2766.24|0
1630590350000|2021-09-02 13:45:50|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|2766.84|0
1630590360000|2021-09-02 13:46:00|2766.85|2766.85|2768.07|2768.07|2768.07|2768.07|2766.85|2766.85|0
1630590380000|2021-09-02 13:46:20|2768.11|2768.11|2768.63|2768.63|2768.63|2768.63|2768.11|2768.11|0
1630590390000|2021-09-02 13:46:30|2768.64|2768.64|2768.66|2768.66|2768.66|2768.66|2768.64|2768.64|0
1630590400000|2021-09-02 13:46:40|2768.95|2768.95|2768.89|2768.89|2768.95|2768.95|2768.89|2768.89|0
1630590410000|2021-09-02 13:46:50|2768.72|2768.72|2768.56|2768.56|2768.72|2768.72|2768.56|2768.56|0
1630590420000|2021-09-02 13:47:00|2768.5|2768.5|2768.27|2768.27|2768.5|2768.5|2768.27|2768.27|0
1630590430000|2021-09-02 13:47:10|2768.23|2768.23|2768.11|2768.11|2768.23|2768.23|2768.11|2768.11|0
1630590440000|2021-09-02 13:47:20|2768.07|2768.07|2767.5|2767.5|2768.07|2768.07|2767.5|2767.5|0
1630590450000|2021-09-02 13:47:30|2767.55|2767.55|2767.49|2767.49|2767.55|2767.55|2767.49|2767.49|0
1630590460000|2021-09-02 13:47:40|2767.44|2767.44|2766.87|2766.87|2767.44|2767.44|2766.65|2766.65|0
1630590470000|2021-09-02 13:47:50|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|0
1630590480000|2021-09-02 13:48:00|2766.54|2766.54|2766.13|2766.13|2766.59|2766.59|2766.13|2766.13|0
1630590490000|2021-09-02 13:48:10|2765.9|2765.9|2765.03|2765.03|2765.9|2765.9|2765.03|2765.03|0
1630590500000|2021-09-02 13:48:20|2764.95|2764.95|2765|2765|2765.11|2765.11|2764.83|2764.83|0
1630590510000|2021-09-02 13:48:30|2765.11|2765.11|2765.39|2765.39|2765.39|2765.39|2764.89|2764.89|0
1630590520000|2021-09-02 13:48:40|2765.52|2765.52|2765.6|2765.6|2765.77|2765.77|2765.52|2765.52|0
1630590530000|2021-09-02 13:48:50|2765.78|2765.78|2765.83|2765.83|2765.83|2765.83|2765.78|2765.78|0
1630590540000|2021-09-02 13:49:00|2765.82|2765.82|2765.51|2765.51|2765.83|2765.83|2765.51|2765.51|0
1630590550000|2021-09-02 13:49:10|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|0
1630590560000|2021-09-02 13:49:20|2765.73|2765.73|2765.78|2765.78|2765.78|2765.78|2765.73|2765.73|0
1630590570000|2021-09-02 13:49:30|2765.81|2765.81|2765.8|2765.8|2765.81|2765.81|2765.74|2765.74|0
1630590580000|2021-09-02 13:49:40|2765.97|2765.97|2766.25|2766.25|2766.25|2766.25|2765.97|2765.97|0
1630590590000|2021-09-02 13:49:50|2766.08|2766.08|2766.14|2766.14|2766.14|2766.14|2766.08|2766.08|0
1630590600000|2021-09-02 13:50:00|2765.8|2765.8|2765.8|2765.8|2765.8|2765.8|2765.64|2765.64|0
1630590610000|2021-09-02 13:50:10|2765.86|2765.86|2766.25|2766.25|2766.31|2766.31|2765.86|2765.86|0
1630590620000|2021-09-02 13:50:20|2766.36|2766.36|2765.81|2765.81|2766.36|2766.36|2765.81|2765.81|0
1630590630000|2021-09-02 13:50:30|2765.43|2765.43|2764.67|2764.67|2765.48|2765.48|2764.67|2764.67|0
1630590640000|2021-09-02 13:50:40|2764.83|2764.83|2764.94|2764.94|2764.94|2764.94|2764.83|2764.83|0
1630590650000|2021-09-02 13:50:50|2764.89|2764.89|2764.79|2764.79|2764.89|2764.89|2764.74|2764.74|0
1630590660000|2021-09-02 13:51:00|2764.73|2764.73|2765.23|2765.23|2765.23|2765.23|2764.73|2764.73|0
1630590670000|2021-09-02 13:51:10|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|2764.9|0
1630590680000|2021-09-02 13:51:20|2764.94|2764.94|2764.88|2764.88|2765.05|2765.05|2764.83|2764.83|0
1630590690000|2021-09-02 13:51:30|2764.99|2764.99|2765.13|2765.13|2765.13|2765.13|2764.83|2764.83|0
1630590710000|2021-09-02 13:51:50|2765.12|2765.12|2765.01|2765.01|2765.12|2765.12|2765.01|2765.01|0
1630590720000|2021-09-02 13:52:00|2764.95|2764.95|2765.06|2765.06|2765.06|2765.06|2764.89|2764.89|0
1630590730000|2021-09-02 13:52:10|2765|2765|2765.33|2765.33|2765.33|2765.33|2765|2765|0
1630590740000|2021-09-02 13:52:20|2765.71|2765.71|2766.37|2766.37|2766.37|2766.37|2765.71|2765.71|0
1630590750000|2021-09-02 13:52:30|2766.26|2766.26|2766.03|2766.03|2766.26|2766.26|2766.03|2766.03|0
1630590760000|2021-09-02 13:52:40|2765.73|2765.73|2765.9|2765.9|2765.9|2765.9|2765.73|2765.73|0
1630590770000|2021-09-02 13:52:50|2765.74|2765.74|2765.92|2765.92|2765.96|2765.96|2765.74|2765.74|0
1630590780000|2021-09-02 13:53:00|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|2765.86|0
1630590790000|2021-09-02 13:53:10|2765.8|2765.8|2765.64|2765.64|2765.8|2765.8|2765.64|2765.64|0
1630590800000|2021-09-02 13:53:20|2765.69|2765.69|2766.02|2766.02|2766.02|2766.02|2765.69|2765.69|0
1630590810000|2021-09-02 13:53:30|2765.97|2765.97|2765.8|2765.8|2765.97|2765.97|2765.64|2765.64|0
1630590820000|2021-09-02 13:53:40|2765.91|2765.91|2766.43|2766.43|2766.43|2766.43|2765.91|2765.91|0
1630590830000|2021-09-02 13:53:50|2766.41|2766.41|2766.79|2766.79|2766.9|2766.9|2766.41|2766.41|0
1630590840000|2021-09-02 13:54:00|2766.68|2766.68|2766.77|2766.77|2766.77|2766.77|2766.68|2766.68|0
1630590850000|2021-09-02 13:54:10|2766.82|2766.82|2767.02|2767.02|2767.02|2767.02|2766.73|2766.73|0
1630590860000|2021-09-02 13:54:20|2767.06|2767.06|2767.1|2767.1|2767.1|2767.1|2767.06|2767.06|0
1630590870000|2021-09-02 13:54:30|2767.76|2767.76|2768.21|2768.21|2768.21|2768.21|2767.76|2767.76|0
1630590880000|2021-09-02 13:54:40|2768.22|2768.22|2767.9|2767.9|2768.22|2768.22|2767.9|2767.9|0
1630590890000|2021-09-02 13:54:50|2767.57|2767.57|2767.48|2767.48|2767.57|2767.57|2767.48|2767.48|0
1630590900000|2021-09-02 13:55:00|2767.69|2767.69|2767.97|2767.97|2767.97|2767.97|2767.69|2767.69|0
1630590910000|2021-09-02 13:55:10|2767.87|2767.87|2767.93|2767.93|2767.93|2767.93|2767.87|2767.87|0
1630590920000|2021-09-02 13:55:20|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|0
1630590930000|2021-09-02 13:55:30|2767.94|2767.94|2768.36|2768.36|2768.36|2768.36|2767.94|2767.94|0
1630590940000|2021-09-02 13:55:40|2768.31|2768.31|2768.25|2768.25|2768.47|2768.47|2768.25|2768.25|0
1630590950000|2021-09-02 13:55:50|2768.42|2768.42|2768.33|2768.33|2768.49|2768.49|2768.33|2768.33|0
1630590960000|2021-09-02 13:56:00|2768.38|2768.38|2768.77|2768.77|2768.77|2768.77|2768.27|2768.27|0
1630590970000|2021-09-02 13:56:10|2768.88|2768.88|2768.71|2768.71|2768.94|2768.94|2768.71|2768.71|0
1630590980000|2021-09-02 13:56:20|2768.77|2768.77|2769.09|2769.09|2769.09|2769.09|2768.77|2768.77|0
1630590990000|2021-09-02 13:56:30|2769.1|2769.1|2769.13|2769.13|2769.13|2769.13|2769.1|2769.1|0
1630591000000|2021-09-02 13:56:40|2768.97|2768.97|2768.84|2768.84|2769.13|2769.13|2768.84|2768.84|0
1630591010000|2021-09-02 13:56:50|2768.67|2768.67|2767.94|2767.94|2768.67|2768.67|2767.94|2767.94|0
1630591020000|2021-09-02 13:57:00|2767.88|2767.88|2767.6|2767.6|2767.88|2767.88|2767.6|2767.6|0
1630591030000|2021-09-02 13:57:10|2767.58|2767.58|2767.47|2767.47|2767.58|2767.58|2767.42|2767.42|0
1630591040000|2021-09-02 13:57:20|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1630591050000|2021-09-02 13:57:30|2767.42|2767.42|2767.36|2767.36|2767.42|2767.42|2767.36|2767.36|0
1630591060000|2021-09-02 13:57:40|2767.42|2767.42|2768.11|2768.11|2768.11|2768.11|2767.42|2767.42|0
1630591070000|2021-09-02 13:57:50|2768.15|2768.15|2768.57|2768.57|2768.8|2768.8|2768.15|2768.15|0
1630591080000|2021-09-02 13:58:00|2768.45|2768.45|2769.01|2769.01|2769.01|2769.01|2768.4|2768.4|0
1630591100000|2021-09-02 13:58:20|2768.95|2768.95|2768.89|2768.89|2768.95|2768.95|2768.89|2768.89|0
1630591110000|2021-09-02 13:58:30|2768.91|2768.91|2768.79|2768.79|2768.91|2768.91|2768.75|2768.75|0
1630591120000|2021-09-02 13:58:40|2768.74|2768.74|2768.79|2768.79|2768.79|2768.79|2768.74|2768.74|0
1630591130000|2021-09-02 13:58:50|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1630591140000|2021-09-02 13:59:00|2768.9|2768.9|2768.98|2768.98|2768.98|2768.98|2768.9|2768.9|0
1630591150000|2021-09-02 13:59:10|2769.07|2769.07|2769.24|2769.24|2769.24|2769.24|2769.07|2769.07|0
1630591170000|2021-09-02 13:59:30|2769.4|2769.4|2769.74|2769.74|2769.74|2769.74|2769.4|2769.4|0
1630591180000|2021-09-02 13:59:40|2769.79|2769.79|2769.9|2769.9|2769.9|2769.9|2769.74|2769.74|0
1630591190000|2021-09-02 13:59:50|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|0
1630591200000|2021-09-02 14:00:00|2769.92|2769.92|2769.88|2769.88|2769.92|2769.92|2769.81|2769.81|0
1630591210000|2021-09-02 14:00:10|2769.82|2769.82|2769.99|2769.99|2769.99|2769.99|2769.82|2769.82|0
1630591220000|2021-09-02 14:00:20|2770.05|2770.05|2769.47|2769.47|2770.05|2770.05|2769.41|2769.41|0
1630591230000|2021-09-02 14:00:30|2769.41|2769.41|2768.97|2768.97|2769.61|2769.61|2768.97|2768.97|0
1630591240000|2021-09-02 14:00:40|2768.8|2768.8|2768.97|2768.97|2769.02|2769.02|2768.8|2768.8|0
1630591250000|2021-09-02 14:00:50|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|2768.84|0
1630591260000|2021-09-02 14:01:00|2768.73|2768.73|2768.28|2768.28|2768.84|2768.84|2768.28|2768.28|0
1630591270000|2021-09-02 14:01:10|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1630591280000|2021-09-02 14:01:20|2768.49|2768.49|2768.79|2768.79|2768.79|2768.79|2768.49|2768.49|0
1630591290000|2021-09-02 14:01:30|2769.29|2769.29|2769.5|2769.5|2769.5|2769.5|2769.29|2769.29|0
1630591300000|2021-09-02 14:01:40|2769.52|2769.52|2769.57|2769.57|2769.68|2769.68|2769.52|2769.52|0
1630591310000|2021-09-02 14:01:50|2769.51|2769.51|2770.1|2770.1|2770.1|2770.1|2769.51|2769.51|0
1630591320000|2021-09-02 14:02:00|2770.16|2770.16|2769.9|2769.9|2770.28|2770.28|2769.9|2769.9|0
1630591340000|2021-09-02 14:02:20|2769.85|2769.85|2769.95|2769.95|2770.18|2770.18|2769.84|2769.84|0
1630591350000|2021-09-02 14:02:30|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|2769.91|0
1630591360000|2021-09-02 14:02:40|2769.85|2769.85|2769.94|2769.94|2769.94|2769.94|2769.85|2769.85|0
1630591370000|2021-09-02 14:02:50|2769.93|2769.93|2769.41|2769.41|2769.93|2769.93|2769.41|2769.41|0
1630591380000|2021-09-02 14:03:00|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|2769.36|0
1630591390000|2021-09-02 14:03:10|2769.19|2769.19|2769.26|2769.26|2769.26|2769.26|2768.68|2768.68|0
1630591400000|2021-09-02 14:03:20|2769.59|2769.59|2769.48|2769.48|2769.65|2769.65|2769.48|2769.48|0
1630591410000|2021-09-02 14:03:30|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|2769.45|0
1630591420000|2021-09-02 14:03:40|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|2769.43|0
1630591430000|2021-09-02 14:03:50|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|2769.27|0
1630591440000|2021-09-02 14:04:00|2769.33|2769.33|2769.66|2769.66|2769.66|2769.66|2769.33|2769.33|0
1630591450000|2021-09-02 14:04:10|2769.71|2769.71|2769.55|2769.55|2769.71|2769.71|2769.55|2769.55|0
1630591460000|2021-09-02 14:04:20|2769.6|2769.6|2770.07|2770.07|2770.18|2770.18|2769.56|2769.56|0
1630591480000|2021-09-02 14:04:40|2769.9|2769.9|2769.45|2769.45|2769.9|2769.9|2769.45|2769.45|0
1630591490000|2021-09-02 14:04:50|2769.51|2769.51|2769.9|2769.9|2769.9|2769.9|2769.51|2769.51|0
1630591500000|2021-09-02 14:05:00|2769.73|2769.73|2769.57|2769.57|2769.73|2769.73|2769.57|2769.57|0
1630591510000|2021-09-02 14:05:10|2769.73|2769.73|2769.94|2769.94|2769.94|2769.94|2769.73|2769.73|0
1630591520000|2021-09-02 14:05:20|2769.77|2769.77|2770.11|2770.11|2770.44|2770.44|2769.77|2769.77|0
1630591530000|2021-09-02 14:05:30|2769.94|2769.94|2769.94|2769.94|2770.33|2770.33|2769.94|2769.94|0
1630591540000|2021-09-02 14:05:40|2769.77|2769.77|2769.94|2769.94|2770.1|2770.1|2769.77|2769.77|0
1630591550000|2021-09-02 14:05:50|2770.1|2770.1|2769.97|2769.97|2770.1|2770.1|2769.97|2769.97|0
1630591560000|2021-09-02 14:06:00|2769.91|2769.91|2770.42|2770.42|2770.42|2770.42|2769.91|2769.91|0
1630591570000|2021-09-02 14:06:10|2770.67|2770.67|2771.99|2771.99|2771.99|2771.99|2770.67|2770.67|0
1630591580000|2021-09-02 14:06:20|2771.95|2771.95|2771.17|2771.17|2771.95|2771.95|2771.17|2771.17|0
1630591590000|2021-09-02 14:06:30|2771|2771|2771.06|2771.06|2771.06|2771.06|2770.84|2770.84|0
1630591600000|2021-09-02 14:06:40|2771.17|2771.17|2771.78|2771.78|2771.78|2771.78|2771.17|2771.17|0
1630591610000|2021-09-02 14:06:50|2771.95|2771.95|2771.95|2771.95|2771.95|2771.95|2771.95|2771.95|0
1630591620000|2021-09-02 14:07:00|2771.89|2771.89|2771.72|2771.72|2771.89|2771.89|2771.72|2771.72|0
1630591630000|2021-09-02 14:07:10|2771.33|2771.33|2771.12|2771.12|2771.33|2771.33|2771.12|2771.12|0
1630591640000|2021-09-02 14:07:20|2770.92|2770.92|2770.81|2770.81|2770.92|2770.92|2770.81|2770.81|0
1630591650000|2021-09-02 14:07:30|2770.75|2770.75|2770.58|2770.58|2770.75|2770.75|2770.58|2770.58|0
1630591660000|2021-09-02 14:07:40|2770.08|2770.08|2769.35|2769.35|2770.08|2770.08|2769.35|2769.35|0
1630591670000|2021-09-02 14:07:50|2769.02|2769.02|2768.85|2768.85|2769.02|2769.02|2768.83|2768.83|0
1630591680000|2021-09-02 14:08:00|2768.83|2768.83|2768.42|2768.42|2768.83|2768.83|2768.42|2768.42|0
1630591690000|2021-09-02 14:08:10|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|0
1630591700000|2021-09-02 14:08:20|2768.17|2768.17|2768.2|2768.2|2768.25|2768.25|2768.17|2768.17|0
1630591710000|2021-09-02 14:08:30|2768.21|2768.21|2768.34|2768.34|2768.34|2768.34|2768.17|2768.17|0
1630591720000|2021-09-02 14:08:40|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|2768.28|0
1630591730000|2021-09-02 14:08:50|2768.39|2768.39|2769.1|2769.1|2769.1|2769.1|2768.39|2768.39|0
1630591740000|2021-09-02 14:09:00|2769.21|2769.21|2769.49|2769.49|2769.49|2769.49|2769.21|2769.21|0
1630591750000|2021-09-02 14:09:10|2769.5|2769.5|2769.67|2769.67|2769.67|2769.67|2769.5|2769.5|0
1630591760000|2021-09-02 14:09:20|2769.5|2769.5|2769.55|2769.55|2769.55|2769.55|2769.5|2769.5|0
1630591770000|2021-09-02 14:09:30|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|0
1630591780000|2021-09-02 14:09:40|2769.27|2769.27|2769.43|2769.43|2769.44|2769.44|2769.27|2769.27|0
1630591790000|2021-09-02 14:09:50|2769.51|2769.51|2769.47|2769.47|2769.61|2769.61|2769.47|2769.47|0
1630591800000|2021-09-02 14:10:00|2769.14|2769.14|2769.47|2769.47|2769.47|2769.47|2769.14|2769.14|0
1630591810000|2021-09-02 14:10:10|2769.44|2769.44|2769.16|2769.16|2769.44|2769.44|2769.16|2769.16|0
1630591820000|2021-09-02 14:10:20|2769.05|2769.05|2768.07|2768.07|2769.05|2769.05|2768.07|2768.07|0
1630591830000|2021-09-02 14:10:30|2768.03|2768.03|2767.23|2767.23|2768.03|2768.03|2767.23|2767.23|0
1630591840000|2021-09-02 14:10:40|2767.12|2767.12|2767.09|2767.09|2767.12|2767.12|2767.09|2767.09|0
1630591850000|2021-09-02 14:10:50|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|2767.26|0
1630591860000|2021-09-02 14:11:00|2767.15|2767.15|2767.6|2767.6|2767.6|2767.6|2766.72|2766.72|0
1630591870000|2021-09-02 14:11:10|2767.64|2767.64|2767.58|2767.58|2767.64|2767.64|2767.31|2767.31|0
1630591880000|2021-09-02 14:11:20|2767.67|2767.67|2767.63|2767.63|2767.67|2767.67|2767.63|2767.63|0
1630591890000|2021-09-02 14:11:30|2767.59|2767.59|2767.74|2767.74|2767.74|2767.74|2767.59|2767.59|0
1630591900000|2021-09-02 14:11:40|2767.57|2767.57|2767.46|2767.46|2767.57|2767.57|2767.4|2767.4|0
1630591910000|2021-09-02 14:11:50|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|2767.18|0
1630591920000|2021-09-02 14:12:00|2767.16|2767.16|2768.15|2768.15|2768.15|2768.15|2767.16|2767.16|0
1630591930000|2021-09-02 14:12:10|2768.19|2768.19|2768.19|2768.19|2768.24|2768.24|2768.19|2768.19|0
1630591940000|2021-09-02 14:12:20|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2767.91|2767.91|0
1630591950000|2021-09-02 14:12:30|2768.19|2768.19|2768.46|2768.46|2768.47|2768.47|2768.13|2768.13|0
1630591960000|2021-09-02 14:12:40|2768.57|2768.57|2768.01|2768.01|2768.57|2768.57|2768.01|2768.01|0
1630591970000|2021-09-02 14:12:50|2768.13|2768.13|2768.3|2768.3|2768.3|2768.3|2768.13|2768.13|0
1630591980000|2021-09-02 14:13:00|2768.26|2768.26|2768.09|2768.09|2768.26|2768.26|2767.93|2767.93|0
1630591990000|2021-09-02 14:13:10|2768.26|2768.26|2768.33|2768.33|2768.33|2768.33|2768.26|2768.26|0
1630592000000|2021-09-02 14:13:20|2768.5|2768.5|2768.5|2768.5|2768.56|2768.56|2768.5|2768.5|0
1630592010000|2021-09-02 14:13:30|2768.54|2768.54|2767.91|2767.91|2768.54|2768.54|2767.91|2767.91|0
1630592020000|2021-09-02 14:13:40|2767.87|2767.87|2767.01|2767.01|2767.87|2767.87|2767.01|2767.01|0
1630592030000|2021-09-02 14:13:50|2766.97|2766.97|2766.93|2766.93|2766.97|2766.97|2766.93|2766.93|0
1630592040000|2021-09-02 14:14:00|2766.76|2766.76|2767.04|2767.04|2767.04|2767.04|2766.76|2766.76|0
1630592050000|2021-09-02 14:14:10|2766.98|2766.98|2767.19|2767.19|2767.19|2767.19|2766.98|2766.98|0
1630592060000|2021-09-02 14:14:20|2767.35|2767.35|2767.6|2767.6|2767.6|2767.6|2767.35|2767.35|0
1630592070000|2021-09-02 14:14:30|2767.64|2767.64|2768.03|2768.03|2768.03|2768.03|2767.64|2767.64|0
1630592080000|2021-09-02 14:14:40|2768.26|2768.26|2767.65|2767.65|2768.26|2768.26|2767.65|2767.65|0
1630592090000|2021-09-02 14:14:50|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1630592100000|2021-09-02 14:15:00|2767.64|2767.64|2768.14|2768.14|2768.14|2768.14|2767.64|2767.64|0
1630592110000|2021-09-02 14:15:10|2768.19|2768.19|2768.63|2768.63|2768.63|2768.63|2768.19|2768.19|0
1630592120000|2021-09-02 14:15:20|2768.74|2768.74|2768.42|2768.42|2768.74|2768.74|2768.42|2768.42|0
1630592130000|2021-09-02 14:15:30|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|0
1630592140000|2021-09-02 14:15:40|2768.2|2768.2|2767.12|2767.12|2768.2|2768.2|2767.12|2767.12|0
1630592150000|2021-09-02 14:15:50|2767.23|2767.23|2767.33|2767.33|2767.33|2767.33|2767.23|2767.23|0
1630592160000|2021-09-02 14:16:00|2767.61|2767.61|2767.94|2767.94|2767.94|2767.94|2767.61|2767.61|0
1630592170000|2021-09-02 14:16:10|2768.04|2768.04|2768.08|2768.08|2768.08|2768.08|2768.04|2768.04|0
1630592180000|2021-09-02 14:16:20|2768.2|2768.2|2768.19|2768.19|2768.2|2768.2|2768.19|2768.19|0
1630592190000|2021-09-02 14:16:30|2768.02|2768.02|2767.96|2767.96|2768.02|2768.02|2767.96|2767.96|0
1630592200000|2021-09-02 14:16:40|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|2767.8|0
1630592210000|2021-09-02 14:16:50|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|2767.69|0
1630592220000|2021-09-02 14:17:00|2767.63|2767.63|2767.61|2767.61|2767.63|2767.63|2767.61|2767.61|0
1630592230000|2021-09-02 14:17:10|2767.77|2767.77|2768.11|2768.11|2768.11|2768.11|2767.77|2767.77|0
1630592250000|2021-09-02 14:17:30|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|2768.33|0
1630592260000|2021-09-02 14:17:40|2768.37|2768.37|2768.57|2768.57|2768.57|2768.57|2768.37|2768.37|0
1630592270000|2021-09-02 14:17:50|2768.59|2768.59|2768.62|2768.62|2768.62|2768.62|2768.59|2768.59|0
1630592280000|2021-09-02 14:18:00|2768.56|2768.56|2768.73|2768.73|2768.73|2768.73|2768.56|2768.56|0
1630592290000|2021-09-02 14:18:10|2768.67|2768.67|2769.19|2769.19|2769.19|2769.19|2768.67|2768.67|0
1630592300000|2021-09-02 14:18:20|2769.39|2769.39|2769.28|2769.28|2769.39|2769.39|2769.17|2769.17|0
1630592320000|2021-09-02 14:18:40|2769.17|2769.17|2769.22|2769.22|2769.22|2769.22|2769.17|2769.17|0
1630592330000|2021-09-02 14:18:50|2769.18|2769.18|2768.55|2768.55|2769.18|2769.18|2768.39|2768.39|0
1630592340000|2021-09-02 14:19:00|2768.44|2768.44|2768.6|2768.6|2768.77|2768.77|2768.44|2768.44|0
1630592350000|2021-09-02 14:19:10|2768.66|2768.66|2768.66|2768.66|2768.72|2768.72|2768.66|2768.66|0
1630592360000|2021-09-02 14:19:20|2768.55|2768.55|2768.24|2768.24|2768.55|2768.55|2768.24|2768.24|0
1630592370000|2021-09-02 14:19:30|2768.22|2768.22|2768.2|2768.2|2768.22|2768.22|2768.2|2768.2|0
1630592380000|2021-09-02 14:19:40|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|2768.31|0
1630592390000|2021-09-02 14:19:50|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|0
1630592400000|2021-09-02 14:20:00|2768.43|2768.43|2768.4|2768.4|2768.43|2768.43|2768.4|2768.4|0
1630592410000|2021-09-02 14:20:10|2768.07|2768.07|2768.17|2768.17|2768.24|2768.24|2768.02|2768.02|0
1630592430000|2021-09-02 14:20:30|2768|2768|2767.61|2767.61|2768|2768|2767.61|2767.61|0
1630592440000|2021-09-02 14:20:40|2767.56|2767.56|2767.39|2767.39|2767.56|2767.56|2767.3|2767.3|0
1630592450000|2021-09-02 14:20:50|2767.55|2767.55|2767.39|2767.39|2767.55|2767.55|2767.39|2767.39|0
1630592460000|2021-09-02 14:21:00|2767.11|2767.11|2766.73|2766.73|2767.11|2767.11|2766.51|2766.51|0
1630592470000|2021-09-02 14:21:10|2766.77|2766.77|2767.38|2767.38|2767.38|2767.38|2766.77|2766.77|0
1630592490000|2021-09-02 14:21:30|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1630592500000|2021-09-02 14:21:40|2767.27|2767.27|2768.14|2768.14|2768.14|2768.14|2767.27|2767.27|0
1630592510000|2021-09-02 14:21:50|2767.97|2767.97|2767.81|2767.81|2767.97|2767.97|2767.75|2767.75|0
1630592540000|2021-09-02 14:22:20|2767.86|2767.86|2767.93|2767.93|2767.93|2767.93|2767.86|2767.86|0
1630592550000|2021-09-02 14:22:30|2767.99|2767.99|2768.04|2768.04|2768.04|2768.04|2767.99|2767.99|0
1630592560000|2021-09-02 14:22:40|2768.38|2768.38|2768.66|2768.66|2768.77|2768.77|2768.38|2768.38|0
1630592570000|2021-09-02 14:22:50|2768.75|2768.75|2768.89|2768.89|2768.89|2768.89|2768.75|2768.75|0
1630592580000|2021-09-02 14:23:00|2769.05|2769.05|2768.84|2768.84|2769.21|2769.21|2768.84|2768.84|0
1630592600000|2021-09-02 14:23:20|2768.85|2768.85|2768.78|2768.78|2768.88|2768.88|2768.78|2768.78|0
1630592610000|2021-09-02 14:23:30|2768.8|2768.8|2769.24|2769.24|2769.24|2769.24|2768.8|2768.8|0
1630592630000|2021-09-02 14:23:50|2769.41|2769.41|2769.58|2769.58|2769.58|2769.58|2769.41|2769.41|0
1630592640000|2021-09-02 14:24:00|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1630592650000|2021-09-02 14:24:10|2769.51|2769.51|2769.72|2769.72|2769.72|2769.72|2769.51|2769.51|0
1630592660000|2021-09-02 14:24:20|2769.73|2769.73|2769.88|2769.88|2770.28|2770.28|2769.62|2769.62|0
1630592670000|2021-09-02 14:24:30|2770.22|2770.22|2770.14|2770.14|2770.37|2770.37|2770.14|2770.14|0
1630592680000|2021-09-02 14:24:40|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1630592690000|2021-09-02 14:24:50|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|2770.36|0
1630592700000|2021-09-02 14:25:00|2770.19|2770.19|2770.24|2770.24|2770.24|2770.24|2770.08|2770.08|0
1630592720000|2021-09-02 14:25:20|2770.19|2770.19|2769.52|2769.52|2770.19|2770.19|2769.52|2769.52|0
1630592730000|2021-09-02 14:25:30|2769.61|2769.61|2769.47|2769.47|2769.61|2769.61|2769.47|2769.47|0
1630592740000|2021-09-02 14:25:40|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1630592750000|2021-09-02 14:25:50|2769.64|2769.64|2769.75|2769.75|2769.75|2769.75|2769.64|2769.64|0
1630592760000|2021-09-02 14:26:00|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|2769.79|0
1630592780000|2021-09-02 14:26:20|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|0
1630592790000|2021-09-02 14:26:30|2769.87|2769.87|2769.73|2769.73|2769.98|2769.98|2769.73|2769.73|0
1630592800000|2021-09-02 14:26:40|2769.67|2769.67|2769.67|2769.67|2769.73|2769.73|2769.67|2769.67|0
1630592810000|2021-09-02 14:26:50|2769.51|2769.51|2769.34|2769.34|2769.51|2769.51|2769.34|2769.34|0
1630592820000|2021-09-02 14:27:00|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|0
1630592830000|2021-09-02 14:27:10|2770.01|2770.01|2770.23|2770.23|2770.29|2770.29|2770.01|2770.01|0
1630592850000|2021-09-02 14:27:30|2770.06|2770.06|2769.64|2769.64|2770.06|2770.06|2769.64|2769.64|0
1630592860000|2021-09-02 14:27:40|2769.56|2769.56|2769.54|2769.54|2769.56|2769.56|2769.54|2769.54|0
1630592870000|2021-09-02 14:27:50|2769.59|2769.59|2769.98|2769.98|2769.98|2769.98|2769.59|2769.59|0
1630592880000|2021-09-02 14:28:00|2770.03|2770.03|2769.86|2769.86|2770.09|2770.09|2769.86|2769.86|0
1630592910000|2021-09-02 14:28:30|2769.75|2769.75|2769.76|2769.76|2769.76|2769.76|2769.75|2769.75|0
1630592930000|2021-09-02 14:28:50|2769.88|2769.88|2769.67|2769.67|2769.88|2769.88|2769.67|2769.67|0
1630592940000|2021-09-02 14:29:00|2769.4|2769.4|2769.29|2769.29|2769.51|2769.51|2769.29|2769.29|0
1630592960000|2021-09-02 14:29:20|2769.35|2769.35|2770.11|2770.11|2770.11|2770.11|2769.35|2769.35|0
1630592970000|2021-09-02 14:29:30|2770.28|2770.28|2769.95|2769.95|2770.28|2770.28|2769.95|2769.95|0
1630592990000|2021-09-02 14:29:50|2769.84|2769.84|2769.8|2769.8|2769.84|2769.84|2769.8|2769.8|0
1630593000000|2021-09-02 14:30:00|2769.91|2769.91|2769.84|2769.84|2769.91|2769.91|2769.8|2769.8|0
1630593010000|2021-09-02 14:30:10|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|2769.78|0
1630593020000|2021-09-02 14:30:20|2769.86|2769.86|2770.57|2770.57|2770.57|2770.57|2769.86|2769.86|0
1630593030000|2021-09-02 14:30:30|2770.51|2770.51|2770.57|2770.57|2770.57|2770.57|2770.51|2770.51|0
1630593040000|2021-09-02 14:30:40|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|2770.46|2770.46|0
1630593050000|2021-09-02 14:30:50|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|0
1630593060000|2021-09-02 14:31:00|2771.09|2771.09|2771.88|2771.88|2771.88|2771.88|2771.09|2771.09|0
1630593070000|2021-09-02 14:31:10|2771.83|2771.83|2771.78|2771.78|2771.83|2771.83|2771.78|2771.78|0
1630593080000|2021-09-02 14:31:20|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|0
1630593090000|2021-09-02 14:31:30|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|0
1630593100000|2021-09-02 14:31:40|2771.9|2771.9|2771.9|2771.9|2771.9|2771.9|2771.84|2771.84|0
1630593110000|2021-09-02 14:31:50|2771.84|2771.84|2771.9|2771.9|2771.9|2771.9|2771.84|2771.84|0
1630593130000|2021-09-02 14:32:10|2771.84|2771.84|2771.88|2771.88|2771.88|2771.88|2771.83|2771.83|0
1630593140000|2021-09-02 14:32:20|2772.12|2772.12|2772.89|2772.89|2773.06|2773.06|2772.12|2772.12|0
1630593150000|2021-09-02 14:32:30|2773.23|2773.23|2773.25|2773.25|2773.54|2773.54|2773.23|2773.23|0
1630593160000|2021-09-02 14:32:40|2773.31|2773.31|2773.35|2773.35|2773.35|2773.35|2773.25|2773.25|0
1630593180000|2021-09-02 14:33:00|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|2773.29|0
1630593190000|2021-09-02 14:33:10|2773.63|2773.63|2773.91|2773.91|2773.91|2773.91|2773.63|2773.63|0
1630593200000|2021-09-02 14:33:20|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|2774.08|0
1630593210000|2021-09-02 14:33:30|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|2774.07|0
1630593240000|2021-09-02 14:34:00|2774.11|2774.11|2774.12|2774.12|2774.21|2774.21|2773.85|2773.85|0
1630593250000|2021-09-02 14:34:10|2774.16|2774.16|2774.22|2774.22|2774.22|2774.22|2774.16|2774.16|0
1630593260000|2021-09-02 14:34:20|2774.31|2774.31|2774.43|2774.43|2774.43|2774.43|2774.31|2774.31|0
1630593270000|2021-09-02 14:34:30|2774.49|2774.49|2774.5|2774.5|2774.56|2774.56|2774.49|2774.49|0
1630593280000|2021-09-02 14:34:40|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|2774.54|0
1630593290000|2021-09-02 14:34:50|2774.37|2774.37|2774.76|2774.76|2774.76|2774.76|2774.37|2774.37|0
1630593300000|2021-09-02 14:35:00|2774.72|2774.72|2774.77|2774.77|2774.77|2774.77|2774.72|2774.72|0
1630593310000|2021-09-02 14:35:10|2774.44|2774.44|2774.33|2774.33|2774.44|2774.44|2774.27|2774.27|0
1630593320000|2021-09-02 14:35:20|2774.32|2774.32|2774.21|2774.21|2774.32|2774.32|2774.21|2774.21|0
1630593330000|2021-09-02 14:35:30|2774.05|2774.05|2774.02|2774.02|2774.13|2774.13|2774.02|2774.02|0
1630593340000|2021-09-02 14:35:40|2773.98|2773.98|2773.99|2773.99|2773.99|2773.99|2773.94|2773.94|0
1630593350000|2021-09-02 14:35:50|2774.03|2774.03|2774.59|2774.59|2774.59|2774.59|2774.03|2774.03|0
1630593360000|2021-09-02 14:36:00|2774.8|2774.8|2775.04|2775.04|2775.04|2775.04|2774.8|2774.8|0
1630593370000|2021-09-02 14:36:10|2774.93|2774.93|2774.93|2774.93|2774.98|2774.98|2774.93|2774.93|0
1630593380000|2021-09-02 14:36:20|2774.88|2774.88|2774.87|2774.87|2774.88|2774.88|2774.87|2774.87|0
1630593390000|2021-09-02 14:36:30|2774.83|2774.83|2774.01|2774.01|2774.83|2774.83|2774.01|2774.01|0
1630593400000|2021-09-02 14:36:40|2774.17|2774.17|2774.11|2774.11|2774.17|2774.17|2774.11|2774.11|0
1630593410000|2021-09-02 14:36:50|2774.17|2774.17|2774|2774|2774.17|2774.17|2774|2774|0
1630593420000|2021-09-02 14:37:00|2773.78|2773.78|2773.89|2773.89|2773.89|2773.89|2773.78|2773.78|0
1630593430000|2021-09-02 14:37:10|2774.24|2774.24|2775.13|2775.13|2775.13|2775.13|2774.12|2774.12|0
1630593450000|2021-09-02 14:37:30|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|2775.14|0
1630593460000|2021-09-02 14:37:40|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|2775.18|0
1630593470000|2021-09-02 14:37:50|2775.23|2775.23|2775.4|2775.4|2775.4|2775.4|2775.23|2775.23|0
1630593480000|2021-09-02 14:38:00|2775.28|2775.28|2775.45|2775.45|2775.45|2775.45|2775.28|2775.28|0
1630593490000|2021-09-02 14:38:10|2775.78|2775.78|2776.01|2776.01|2776.06|2776.06|2775.78|2775.78|0
1630593500000|2021-09-02 14:38:20|2776.02|2776.02|2775.83|2775.83|2776.02|2776.02|2775.8|2775.8|0
1630593510000|2021-09-02 14:38:30|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|0
1630593520000|2021-09-02 14:38:40|2775.83|2775.83|2775.81|2775.81|2775.83|2775.83|2775.77|2775.77|0
1630593530000|2021-09-02 14:38:50|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|0
1630593540000|2021-09-02 14:39:00|2775.48|2775.48|2775.64|2775.64|2775.81|2775.81|2775.48|2775.48|0
1630593550000|2021-09-02 14:39:10|2775.48|2775.48|2775.31|2775.31|2775.48|2775.48|2775.31|2775.31|0
1630593560000|2021-09-02 14:39:20|2775.37|2775.37|2775.31|2775.31|2775.37|2775.37|2775.31|2775.31|0
1630593570000|2021-09-02 14:39:30|2775.37|2775.37|2775.33|2775.33|2775.37|2775.37|2775.33|2775.33|0
1630593590000|2021-09-02 14:39:50|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|0
1630593600000|2021-09-02 14:40:00|2775.35|2775.35|2774.7|2774.7|2775.41|2775.41|2774.7|2774.7|0
1630593610000|2021-09-02 14:40:10|2774.66|2774.66|2774.33|2774.33|2774.66|2774.66|2774.25|2774.25|0
1630593620000|2021-09-02 14:40:20|2774|2774|2774.01|2774.01|2774.01|2774.01|2774|2774|0
1630593630000|2021-09-02 14:40:30|2773.96|2773.96|2773.9|2773.9|2773.96|2773.96|2773.9|2773.9|0
1630593640000|2021-09-02 14:40:40|2773.94|2773.94|2773.76|2773.76|2773.94|2773.94|2773.6|2773.6|0
1630593670000|2021-09-02 14:41:10|2773.93|2773.93|2774.54|2774.54|2774.59|2774.59|2773.93|2773.93|0
1630593690000|2021-09-02 14:41:30|2774.55|2774.55|2774.61|2774.61|2774.61|2774.61|2774.55|2774.55|0
1630593700000|2021-09-02 14:41:40|2774.43|2774.43|2774.22|2774.22|2774.45|2774.45|2774.22|2774.22|0
1630593710000|2021-09-02 14:41:50|2774.17|2774.17|2774.12|2774.12|2774.17|2774.17|2773.96|2773.96|0
1630593720000|2021-09-02 14:42:00|2774.07|2774.07|2774.24|2774.24|2774.24|2774.24|2774.07|2774.07|0
1630593730000|2021-09-02 14:42:10|2774.08|2774.08|2773.96|2773.96|2774.08|2774.08|2773.9|2773.9|0
1630593740000|2021-09-02 14:42:20|2773.9|2773.9|2773.79|2773.79|2773.9|2773.9|2773.79|2773.79|0
1630593750000|2021-09-02 14:42:30|2773.62|2773.62|2773.62|2773.62|2773.62|2773.62|2773.62|2773.62|0
1630593760000|2021-09-02 14:42:40|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|2773.68|0
1630593770000|2021-09-02 14:42:50|2773.84|2773.84|2774.32|2774.32|2774.32|2774.32|2773.83|2773.83|0
1630593780000|2021-09-02 14:43:00|2774.43|2774.43|2775.15|2775.15|2775.15|2775.15|2774.43|2774.43|0
1630593790000|2021-09-02 14:43:10|2775.19|2775.19|2774.74|2774.74|2775.19|2775.19|2774.74|2774.74|0
1630593800000|2021-09-02 14:43:20|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|2774.78|0
1630593810000|2021-09-02 14:43:30|2774.66|2774.66|2774.77|2774.77|2774.83|2774.83|2774.66|2774.66|0
1630593820000|2021-09-02 14:43:40|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|2774.94|0
1630593840000|2021-09-02 14:44:00|2774.99|2774.99|2775.22|2775.22|2775.22|2775.22|2774.99|2774.99|0
1630593850000|2021-09-02 14:44:10|2775.38|2775.38|2775.63|2775.63|2775.74|2775.74|2775.38|2775.38|0
1630593860000|2021-09-02 14:44:20|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|2775.47|0
1630593880000|2021-09-02 14:44:40|2775.41|2775.41|2775.75|2775.75|2775.75|2775.75|2775.41|2775.41|0
1630593890000|2021-09-02 14:44:50|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|2775.8|0
1630593900000|2021-09-02 14:45:00|2775.79|2775.79|2775.96|2775.96|2775.96|2775.96|2775.79|2775.79|0
1630593910000|2021-09-02 14:45:10|2775.71|2775.71|2775.17|2775.17|2775.82|2775.82|2775.17|2775.17|0
1630593920000|2021-09-02 14:45:20|2775.11|2775.11|2774.94|2774.94|2775.11|2775.11|2774.94|2774.94|0
1630593930000|2021-09-02 14:45:30|2775.22|2775.22|2775.1|2775.1|2775.22|2775.22|2775.1|2775.1|0
1630593960000|2021-09-02 14:46:00|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|2774.61|0
1630593970000|2021-09-02 14:46:10|2774.44|2774.44|2774.36|2774.36|2774.44|2774.44|2774.36|2774.36|0
1630593980000|2021-09-02 14:46:20|2774.53|2774.53|2774.47|2774.47|2774.64|2774.64|2774.47|2774.47|0
1630593990000|2021-09-02 14:46:30|2774.46|2774.46|2773.93|2773.93|2774.46|2774.46|2773.93|2773.93|0
1630594000000|2021-09-02 14:46:40|2773.99|2773.99|2773.59|2773.59|2774.04|2774.04|2773.59|2773.59|0
1630594010000|2021-09-02 14:46:50|2773.7|2773.7|2773.82|2773.82|2773.87|2773.87|2773.7|2773.7|0
1630594020000|2021-09-02 14:47:00|2773.87|2773.87|2774.04|2774.04|2774.04|2774.04|2773.87|2773.87|0
1630594030000|2021-09-02 14:47:10|2773.87|2773.87|2773.77|2773.77|2773.87|2773.87|2773.77|2773.77|0
1630594040000|2021-09-02 14:47:20|2773.61|2773.61|2773.88|2773.88|2774.1|2774.1|2773.61|2773.61|0
1630594050000|2021-09-02 14:47:30|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|2773.94|0
1630594060000|2021-09-02 14:47:40|2774.11|2774.11|2774.27|2774.27|2774.27|2774.27|2774.11|2774.11|0
1630594070000|2021-09-02 14:47:50|2774.33|2774.33|2775|2775|2775|2775|2774.33|2774.33|0
1630594090000|2021-09-02 14:48:10|2775.04|2775.04|2775.6|2775.6|2775.6|2775.6|2775.04|2775.04|0
1630594100000|2021-09-02 14:48:20|2775.61|2775.61|2775.69|2775.69|2775.73|2775.73|2775.61|2775.61|0
1630594110000|2021-09-02 14:48:30|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|2775.52|0
1630594120000|2021-09-02 14:48:40|2775.46|2775.46|2775.3|2775.3|2775.46|2775.46|2775.3|2775.3|0
1630594130000|2021-09-02 14:48:50|2775.33|2775.33|2775.21|2775.21|2775.34|2775.34|2775.21|2775.21|0
1630594140000|2021-09-02 14:49:00|2775.23|2775.23|2775.39|2775.39|2775.39|2775.39|2775.17|2775.17|0
1630594150000|2021-09-02 14:49:10|2775.4|2775.4|2775.57|2775.57|2775.57|2775.57|2775.4|2775.4|0
1630594170000|2021-09-02 14:49:30|2775.55|2775.55|2775.55|2775.55|2775.55|2775.55|2775.55|2775.55|0
1630594180000|2021-09-02 14:49:40|2775.63|2775.63|2775.67|2775.67|2775.67|2775.67|2775.63|2775.63|0
1630594190000|2021-09-02 14:49:50|2775.62|2775.62|2776.13|2776.13|2776.13|2776.13|2775.62|2775.62|0
1630594200000|2021-09-02 14:50:00|2776.07|2776.07|2775.9|2775.9|2776.07|2776.07|2775.9|2775.9|0
1630594210000|2021-09-02 14:50:10|2775.57|2775.57|2775.74|2775.74|2775.74|2775.74|2775.57|2775.57|0
1630594220000|2021-09-02 14:50:20|2775.9|2775.9|2776.07|2776.07|2776.07|2776.07|2775.9|2775.9|0
1630594230000|2021-09-02 14:50:30|2776.18|2776.18|2775.96|2775.96|2776.24|2776.24|2775.96|2775.96|0
1630594240000|2021-09-02 14:50:40|2776|2776|2776.17|2776.17|2776.17|2776.17|2776|2776|0
1630594250000|2021-09-02 14:50:50|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|2776.22|0
1630594260000|2021-09-02 14:51:00|2776.06|2776.06|2776.05|2776.05|2776.17|2776.17|2776.05|2776.05|0
1630594270000|2021-09-02 14:51:10|2776.11|2776.11|2776.52|2776.52|2776.52|2776.52|2776.11|2776.11|0
1630594280000|2021-09-02 14:51:20|2776.46|2776.46|2776.4|2776.4|2776.46|2776.46|2776.4|2776.4|0
1630594310000|2021-09-02 14:51:50|2776.36|2776.36|2776.42|2776.42|2776.42|2776.42|2776.36|2776.36|0
1630594330000|2021-09-02 14:52:10|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|2776.58|0
1630594340000|2021-09-02 14:52:20|2776.8|2776.8|2776.64|2776.64|2776.8|2776.8|2776.64|2776.64|0
1630594360000|2021-09-02 14:52:40|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|2776.47|0
1630594370000|2021-09-02 14:52:50|2776.5|2776.5|2776.33|2776.33|2776.5|2776.5|2776.33|2776.33|0
1630594380000|2021-09-02 14:53:00|2776.35|2776.35|2776.35|2776.35|2776.41|2776.41|2776.35|2776.35|0
1630594410000|2021-09-02 14:53:30|2776.41|2776.41|2776.41|2776.41|2776.41|2776.41|2776.41|2776.41|0
1630594420000|2021-09-02 14:53:40|2776.57|2776.57|2776.47|2776.47|2776.74|2776.74|2776.41|2776.41|0
1630594440000|2021-09-02 14:54:00|2776.51|2776.51|2776.63|2776.63|2776.63|2776.63|2776.51|2776.51|0
1630594450000|2021-09-02 14:54:10|2776.61|2776.61|2776.64|2776.64|2776.64|2776.64|2776.59|2776.59|0
1630594460000|2021-09-02 14:54:20|2776.7|2776.7|2776.76|2776.76|2776.76|2776.76|2776.64|2776.64|0
1630594470000|2021-09-02 14:54:30|2776.95|2776.95|2776.78|2776.78|2776.95|2776.95|2776.78|2776.78|0
1630594500000|2021-09-02 14:55:00|2776.82|2776.82|2776.54|2776.54|2776.82|2776.82|2776.54|2776.54|0
1630594510000|2021-09-02 14:55:10|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|2776.49|0
1630594520000|2021-09-02 14:55:20|2776.71|2776.71|2776.8|2776.8|2776.8|2776.8|2776.71|2776.71|0
1630594530000|2021-09-02 14:55:30|2776.89|2776.89|2777.29|2777.29|2777.29|2777.29|2776.89|2776.89|0
1630594560000|2021-09-02 14:56:00|2777.35|2777.35|2777.59|2777.59|2777.75|2777.75|2777.34|2777.34|0
1630594570000|2021-09-02 14:56:10|2777.63|2777.63|2777.67|2777.67|2777.67|2777.67|2777.63|2777.63|0
1630594580000|2021-09-02 14:56:20|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1630594590000|2021-09-02 14:56:30|2777.6|2777.6|2777.43|2777.43|2777.6|2777.6|2777.43|2777.43|0
1630594600000|2021-09-02 14:56:40|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|2777.27|0
1630594610000|2021-09-02 14:56:50|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|2777.1|0
1630594620000|2021-09-02 14:57:00|2777.27|2777.27|2777.15|2777.15|2777.27|2777.27|2777.15|2777.15|0
1630594630000|2021-09-02 14:57:10|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|2777.05|0
1630594640000|2021-09-02 14:57:20|2777.17|2777.17|2776.41|2776.41|2777.17|2777.17|2776.41|2776.41|0
1630594650000|2021-09-02 14:57:30|2776.58|2776.58|2776.52|2776.52|2776.69|2776.69|2776.35|2776.35|0
1630594660000|2021-09-02 14:57:40|2776.47|2776.47|2776.58|2776.58|2776.58|2776.58|2776.41|2776.41|0
1630594670000|2021-09-02 14:57:50|2776.62|2776.62|2776.79|2776.79|2776.79|2776.79|2776.62|2776.62|0
1630594680000|2021-09-02 14:58:00|2776.73|2776.73|2776.84|2776.84|2776.9|2776.9|2776.73|2776.73|0
1630594690000|2021-09-02 14:58:10|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|2777.01|0
1630594700000|2021-09-02 14:58:20|2777.12|2777.12|2777.28|2777.28|2777.28|2777.28|2777.11|2777.11|0
1630594710000|2021-09-02 14:58:30|2777.22|2777.22|2777.16|2777.16|2777.22|2777.22|2777.16|2777.16|0
1630594720000|2021-09-02 14:58:40|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|2777.33|0
1630594740000|2021-09-02 14:59:00|2777.49|2777.49|2777.75|2777.75|2777.84|2777.84|2777.49|2777.49|0
1630594750000|2021-09-02 14:59:10|2777.59|2777.59|2778.01|2778.01|2778.01|2778.01|2777.42|2777.42|0
1630594770000|2021-09-02 14:59:30|2778.21|2778.21|2778.25|2778.25|2778.26|2778.26|2778.21|2778.21|0
1630594780000|2021-09-02 14:59:40|2778.36|2778.36|2778.42|2778.42|2778.59|2778.59|2778.36|2778.36|0
1630594790000|2021-09-02 14:59:50|2778.59|2778.59|2778.49|2778.49|2778.65|2778.65|2778.49|2778.49|0
1630594800000|2021-09-02 15:00:00|2778.54|2778.54|2778.69|2778.69|2778.81|2778.81|2778.54|2778.54|0
1630594810000|2021-09-02 15:00:10|2778.58|2778.58|2778.91|2778.91|2778.91|2778.91|2778.58|2778.58|0
1630594820000|2021-09-02 15:00:20|2778.85|2778.85|2778.53|2778.53|2778.85|2778.85|2778.51|2778.51|0
1630594830000|2021-09-02 15:00:30|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|2778.48|0
1630594840000|2021-09-02 15:00:40|2778.32|2778.32|2778.33|2778.33|2778.33|2778.33|2778.32|2778.32|0
1630594850000|2021-09-02 15:00:50|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|2778.24|0
1630594860000|2021-09-02 15:01:00|2778.35|2778.35|2778.38|2778.38|2778.38|2778.38|2778.3|2778.3|0
1630594870000|2021-09-02 15:01:10|2778.54|2778.54|2778.58|2778.58|2778.58|2778.58|2778.54|2778.54|0
1630594880000|2021-09-02 15:01:20|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|2778.72|0
1630594900000|2021-09-02 15:01:40|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|2778.71|0
1630594910000|2021-09-02 15:01:50|2778.7|2778.7|2778.37|2778.37|2778.7|2778.7|2778.37|2778.37|0
1630594920000|2021-09-02 15:02:00|2778.31|2778.31|2778.42|2778.42|2778.42|2778.42|2778.31|2778.31|0
1630594930000|2021-09-02 15:02:10|2778.4|2778.4|2778.79|2778.79|2778.79|2778.79|2778.4|2778.4|0
1630594950000|2021-09-02 15:02:30|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|0
1630594970000|2021-09-02 15:02:50|2778.9|2778.9|2779.07|2779.07|2779.08|2779.08|2778.9|2778.9|0
1630594980000|2021-09-02 15:03:00|2779.12|2779.12|2779.24|2779.24|2779.24|2779.24|2779.12|2779.12|0
1630594990000|2021-09-02 15:03:10|2779.4|2779.4|2780.11|2780.11|2780.11|2780.11|2779.4|2779.4|0
1630595000000|2021-09-02 15:03:20|2780.15|2780.15|2780.32|2780.32|2780.32|2780.32|2780.15|2780.15|0
1630595010000|2021-09-02 15:03:30|2780.26|2780.26|2780.76|2780.76|2780.76|2780.76|2780.26|2780.26|0
1630595030000|2021-09-02 15:03:50|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1630595050000|2021-09-02 15:04:10|2780.65|2780.65|2780.61|2780.61|2780.81|2780.81|2780.48|2780.48|0
1630595060000|2021-09-02 15:04:20|2780.55|2780.55|2780.61|2780.61|2780.61|2780.61|2780.55|2780.55|0
1630595070000|2021-09-02 15:04:30|2780.94|2780.94|2781.07|2781.07|2781.11|2781.11|2780.94|2780.94|0
1630595080000|2021-09-02 15:04:40|2781.18|2781.18|2781.4|2781.4|2781.4|2781.4|2781.18|2781.18|0
1630595090000|2021-09-02 15:04:50|2781.46|2781.46|2781.52|2781.52|2781.52|2781.52|2781.46|2781.46|0
1630595100000|2021-09-02 15:05:00|2781.53|2781.53|2782.55|2782.55|2782.55|2782.55|2781.47|2781.47|0
1630595110000|2021-09-02 15:05:10|2782.38|2782.38|2782.61|2782.61|2782.61|2782.61|2782.38|2782.38|0
1630595120000|2021-09-02 15:05:20|2782.63|2782.63|2782.83|2782.83|2782.88|2782.88|2782.63|2782.63|0
1630595130000|2021-09-02 15:05:30|2782.79|2782.79|2782.6|2782.6|2782.79|2782.79|2782.6|2782.6|0
1630595140000|2021-09-02 15:05:40|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1630595150000|2021-09-02 15:05:50|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630595160000|2021-09-02 15:06:00|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1630595170000|2021-09-02 15:06:10|2783.03|2783.03|2783.21|2783.21|2783.25|2783.25|2783.03|2783.03|0
1630595180000|2021-09-02 15:06:20|2783.54|2783.54|2784.47|2784.47|2784.47|2784.47|2783.54|2783.54|0
1630595190000|2021-09-02 15:06:30|2784.41|2784.41|2784.94|2784.94|2784.94|2784.94|2784.41|2784.41|0
1630595200000|2021-09-02 15:06:40|2785.29|2785.29|2785.5|2785.5|2785.5|2785.5|2785.23|2785.23|0
1630595210000|2021-09-02 15:06:50|2785.55|2785.55|2785.28|2785.28|2785.55|2785.55|2785.28|2785.28|0
1630595220000|2021-09-02 15:07:00|2785.11|2785.11|2786|2786|2786|2786|2785.11|2785.11|0
1630595230000|2021-09-02 15:07:10|2785.67|2785.67|2785.32|2785.32|2785.67|2785.67|2785.32|2785.32|0
1630595240000|2021-09-02 15:07:20|2785.43|2785.43|2785.43|2785.43|2785.45|2785.45|2785.43|2785.43|0
1630595250000|2021-09-02 15:07:30|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|2785.59|0
1630595260000|2021-09-02 15:07:40|2785.65|2785.65|2785.65|2785.65|2785.87|2785.87|2785.6|2785.6|0
1630595270000|2021-09-02 15:07:50|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630595280000|2021-09-02 15:08:00|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|2785.76|0
1630595290000|2021-09-02 15:08:10|2785.71|2785.71|2785.65|2785.65|2785.87|2785.87|2785.65|2785.65|0
1630595300000|2021-09-02 15:08:20|2785.48|2785.48|2784.73|2784.73|2785.48|2785.48|2784.73|2784.73|0
1630595310000|2021-09-02 15:08:30|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1630595320000|2021-09-02 15:08:40|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|2784.58|0
1630595330000|2021-09-02 15:08:50|2784.8|2784.8|2784.63|2784.63|2784.8|2784.8|2784.63|2784.63|0
1630595340000|2021-09-02 15:09:00|2784.59|2784.59|2784.48|2784.48|2784.59|2784.59|2783.93|2783.93|0
1630595350000|2021-09-02 15:09:10|2784.82|2784.82|2784.69|2784.69|2784.82|2784.82|2784.69|2784.69|0
1630595360000|2021-09-02 15:09:20|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1630595370000|2021-09-02 15:09:30|2784.47|2784.47|2784.41|2784.41|2784.64|2784.64|2784.41|2784.41|0
1630595380000|2021-09-02 15:09:40|2784.18|2784.18|2784.41|2784.41|2784.41|2784.41|2784.18|2784.18|0
1630595390000|2021-09-02 15:09:50|2784.37|2784.37|2783.99|2783.99|2784.37|2784.37|2783.99|2783.99|0
1630595400000|2021-09-02 15:10:00|2783.94|2783.94|2783.61|2783.61|2783.94|2783.94|2783.61|2783.61|0
1630595410000|2021-09-02 15:10:10|2783.5|2783.5|2783.64|2783.64|2783.64|2783.64|2783.38|2783.38|0
1630595420000|2021-09-02 15:10:20|2783.81|2783.81|2784.06|2784.06|2784.06|2784.06|2783.81|2783.81|0
1630595430000|2021-09-02 15:10:30|2783.9|2783.9|2784.18|2784.18|2784.18|2784.18|2783.85|2783.85|0
1630595440000|2021-09-02 15:10:40|2784.13|2784.13|2783.97|2783.97|2784.13|2784.13|2783.97|2783.97|0
1630595450000|2021-09-02 15:10:50|2783.93|2783.93|2783.71|2783.71|2783.93|2783.93|2783.71|2783.71|0
1630595460000|2021-09-02 15:11:00|2783.76|2783.76|2783.87|2783.87|2783.87|2783.87|2783.76|2783.76|0
1630595470000|2021-09-02 15:11:10|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1630595480000|2021-09-02 15:11:20|2784.03|2784.03|2784.03|2784.03|2784.07|2784.07|2783.9|2783.9|0
1630595490000|2021-09-02 15:11:30|2784.09|2784.09|2783.7|2783.7|2784.09|2784.09|2783.7|2783.7|0
1630595500000|2021-09-02 15:11:40|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|2783.36|0
1630595510000|2021-09-02 15:11:50|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1630595520000|2021-09-02 15:12:00|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1630595530000|2021-09-02 15:12:10|2783.58|2783.58|2783.38|2783.38|2783.58|2783.58|2783.38|2783.38|0
1630595540000|2021-09-02 15:12:20|2783.21|2783.21|2782.96|2782.96|2783.21|2783.21|2782.96|2782.96|0
1630595550000|2021-09-02 15:12:30|2782.78|2782.78|2782.78|2782.78|2782.78|2782.78|2782.78|2782.78|0
1630595560000|2021-09-02 15:12:40|2782.29|2782.29|2782.45|2782.45|2782.45|2782.45|2782.29|2782.29|0
1630595570000|2021-09-02 15:12:50|2782.39|2782.39|2782.77|2782.77|2782.77|2782.77|2782.39|2782.39|0
1630595580000|2021-09-02 15:13:00|2782.66|2782.66|2782.65|2782.65|2782.66|2782.66|2782.65|2782.65|0
1630595590000|2021-09-02 15:13:10|2782.59|2782.59|2782.53|2782.53|2782.59|2782.59|2782.53|2782.53|0
1630595600000|2021-09-02 15:13:20|2782.48|2782.48|2782.23|2782.23|2782.48|2782.48|2782.23|2782.23|0
1630595610000|2021-09-02 15:13:30|2782.18|2782.18|2781.58|2781.58|2782.18|2782.18|2781.58|2781.58|0
1630595620000|2021-09-02 15:13:40|2781.52|2781.52|2782.05|2782.05|2782.05|2782.05|2781.52|2781.52|0
1630595630000|2021-09-02 15:13:50|2782.16|2782.16|2782.07|2782.07|2782.16|2782.16|2782.07|2782.07|0
1630595640000|2021-09-02 15:14:00|2782.24|2782.24|2782.4|2782.4|2782.4|2782.4|2782.24|2782.24|0
1630595650000|2021-09-02 15:14:10|2782.57|2782.57|2782.61|2782.61|2782.61|2782.61|2782.57|2782.57|0
1630595660000|2021-09-02 15:14:20|2782.72|2782.72|2782.78|2782.78|2782.78|2782.78|2782.72|2782.72|0
1630595670000|2021-09-02 15:14:30|2782.79|2782.79|2782.73|2782.73|2782.79|2782.79|2782.73|2782.73|0
1630595680000|2021-09-02 15:14:40|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1630595700000|2021-09-02 15:15:00|2783.18|2783.18|2783.24|2783.24|2783.24|2783.24|2783.18|2783.18|0
1630595710000|2021-09-02 15:15:10|2783.07|2783.07|2782.11|2782.11|2783.07|2783.07|2782.05|2782.05|0
1630595720000|2021-09-02 15:15:20|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|2782.17|0
1630595740000|2021-09-02 15:15:40|2782.28|2782.28|2782.11|2782.11|2782.28|2782.28|2782.11|2782.11|0
1630595760000|2021-09-02 15:16:00|2782.15|2782.15|2782.38|2782.38|2782.38|2782.38|2782.15|2782.15|0
1630595770000|2021-09-02 15:16:10|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|2782.54|0
1630595780000|2021-09-02 15:16:20|2782.71|2782.71|2782.88|2782.88|2782.91|2782.91|2782.71|2782.71|0
1630595790000|2021-09-02 15:16:30|2782.86|2782.86|2782.57|2782.57|2782.86|2782.86|2782.57|2782.57|0
1630595800000|2021-09-02 15:16:40|2782.59|2782.59|2782.29|2782.29|2782.59|2782.59|2782.23|2782.23|0
1630595810000|2021-09-02 15:16:50|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|0
1630595820000|2021-09-02 15:17:00|2782.39|2782.39|2782.44|2782.44|2782.44|2782.44|2782.39|2782.39|0
1630595830000|2021-09-02 15:17:10|2782.61|2782.61|2782.72|2782.72|2782.72|2782.72|2782.61|2782.61|0
1630595840000|2021-09-02 15:17:20|2782.66|2782.66|2782.66|2782.66|2782.72|2782.72|2782.66|2782.66|0
1630595850000|2021-09-02 15:17:30|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|0
1630595860000|2021-09-02 15:17:40|2782.78|2782.78|2782.75|2782.75|2782.92|2782.92|2782.75|2782.75|0
1630595870000|2021-09-02 15:17:50|2782.64|2782.64|2782.58|2782.58|2782.64|2782.64|2782.58|2782.58|0
1630595880000|2021-09-02 15:18:00|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|2782.57|0
1630595900000|2021-09-02 15:18:20|2782.4|2782.4|2782.18|2782.18|2782.4|2782.4|2782.18|2782.18|0
1630595910000|2021-09-02 15:18:30|2782.12|2782.12|2782.01|2782.01|2782.12|2782.12|2782.01|2782.01|0
1630595920000|2021-09-02 15:18:40|2781.84|2781.84|2782.03|2782.03|2782.09|2782.09|2781.84|2781.84|0
1630595930000|2021-09-02 15:18:50|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|2781.98|0
1630595940000|2021-09-02 15:19:00|2781.86|2781.86|2781.8|2781.8|2781.86|2781.86|2781.8|2781.8|0
1630595950000|2021-09-02 15:19:10|2781.78|2781.78|2781.73|2781.73|2781.79|2781.79|2781.73|2781.73|0
1630595960000|2021-09-02 15:19:20|2781.68|2781.68|2781.18|2781.18|2781.68|2781.68|2781.18|2781.18|0
1630595970000|2021-09-02 15:19:30|2780.97|2780.97|2781.22|2781.22|2781.22|2781.22|2780.68|2780.68|0
1630595980000|2021-09-02 15:19:40|2781.33|2781.33|2781.22|2781.22|2781.34|2781.34|2781.22|2781.22|0
1630596000000|2021-09-02 15:20:00|2781|2781|2781|2781|2781.17|2781.17|2781|2781|0
1630596010000|2021-09-02 15:20:10|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|2780.89|0
1630596020000|2021-09-02 15:20:20|2780.95|2780.95|2780.72|2780.72|2780.95|2780.95|2780.58|2780.58|0
1630596030000|2021-09-02 15:20:30|2780.78|2780.78|2780.72|2780.72|2780.78|2780.78|2780.55|2780.55|0
1630596050000|2021-09-02 15:20:50|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|2780.77|0
1630596060000|2021-09-02 15:21:00|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|2780.83|0
1630596070000|2021-09-02 15:21:10|2780.85|2780.85|2780.79|2780.79|2780.85|2780.85|2780.63|2780.63|0
1630596080000|2021-09-02 15:21:20|2780.74|2780.74|2781.02|2781.02|2781.02|2781.02|2780.74|2780.74|0
1630596090000|2021-09-02 15:21:30|2780.96|2780.96|2780.9|2780.9|2780.96|2780.96|2780.9|2780.9|0
1630596100000|2021-09-02 15:21:40|2780.96|2780.96|2780.91|2780.91|2780.96|2780.96|2780.8|2780.8|0
1630596110000|2021-09-02 15:21:50|2780.69|2780.69|2780.29|2780.29|2780.69|2780.69|2780.29|2780.29|0
1630596120000|2021-09-02 15:22:00|2780.46|2780.46|2780.61|2780.61|2780.62|2780.62|2780.46|2780.46|0
1630596140000|2021-09-02 15:22:20|2780.56|2780.56|2780.28|2780.28|2780.56|2780.56|2780.28|2780.28|0
1630596150000|2021-09-02 15:22:30|2780.26|2780.26|2780.37|2780.37|2780.37|2780.37|2780.26|2780.26|0
1630596160000|2021-09-02 15:22:40|2780.54|2780.54|2780.65|2780.65|2780.65|2780.65|2780.42|2780.42|0
1630596170000|2021-09-02 15:22:50|2780.59|2780.59|2780.37|2780.37|2780.59|2780.59|2780.37|2780.37|0
1630596180000|2021-09-02 15:23:00|2780.41|2780.41|2780.4|2780.4|2780.41|2780.41|2780.4|2780.4|0
1630596190000|2021-09-02 15:23:10|2780.34|2780.34|2780.5|2780.5|2780.51|2780.51|2780.34|2780.34|0
1630596200000|2021-09-02 15:23:20|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.27|2780.27|0
1630596210000|2021-09-02 15:23:30|2780.5|2780.5|2781.06|2781.06|2781.06|2781.06|2780.5|2780.5|0
1630596220000|2021-09-02 15:23:40|2781|2781|2780.78|2780.78|2781|2781|2780.78|2780.78|0
1630596230000|2021-09-02 15:23:50|2780.74|2780.74|2780.79|2780.79|2780.79|2780.79|2780.74|2780.74|0
1630596240000|2021-09-02 15:24:00|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1630596250000|2021-09-02 15:24:10|2780.74|2780.74|2780.57|2780.57|2780.74|2780.74|2780.57|2780.57|0
1630596260000|2021-09-02 15:24:20|2780.51|2780.51|2780.65|2780.65|2780.65|2780.65|2780.51|2780.51|0
1630596270000|2021-09-02 15:24:30|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|2780.71|0
1630596280000|2021-09-02 15:24:40|2780.79|2780.79|2780.8|2780.8|2780.8|2780.8|2780.78|2780.78|0
1630596290000|2021-09-02 15:24:50|2780.97|2780.97|2781.01|2781.01|2781.01|2781.01|2780.97|2780.97|0
1630596300000|2021-09-02 15:25:00|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|0
1630596310000|2021-09-02 15:25:10|2781.14|2781.14|2781.32|2781.32|2781.35|2781.35|2781.14|2781.14|0
1630596320000|2021-09-02 15:25:20|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1630596330000|2021-09-02 15:25:30|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|0
1630596340000|2021-09-02 15:25:40|2781.27|2781.27|2781.43|2781.43|2781.43|2781.43|2781.27|2781.27|0
1630596350000|2021-09-02 15:25:50|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|2781.49|0
1630596360000|2021-09-02 15:26:00|2781.43|2781.43|2781.32|2781.32|2781.6|2781.6|2781.32|2781.32|0
1630596370000|2021-09-02 15:26:10|2781.16|2781.16|2781.17|2781.17|2781.17|2781.17|2781.15|2781.15|0
1630596380000|2021-09-02 15:26:20|2781.11|2781.11|2780.83|2780.83|2781.11|2781.11|2780.83|2780.83|0
1630596390000|2021-09-02 15:26:30|2780.89|2780.89|2780.94|2780.94|2780.94|2780.94|2780.89|2780.89|0
1630596400000|2021-09-02 15:26:40|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|2780.93|0
1630596410000|2021-09-02 15:26:50|2780.91|2780.91|2780.34|2780.34|2780.91|2780.91|2780.34|2780.34|0
1630596420000|2021-09-02 15:27:00|2780.36|2780.36|2780.31|2780.31|2780.36|2780.36|2780.3|2780.3|0
1630596430000|2021-09-02 15:27:10|2780.37|2780.37|2780.59|2780.59|2780.59|2780.59|2780.37|2780.37|0
1630596440000|2021-09-02 15:27:20|2780.54|2780.54|2780.39|2780.39|2780.54|2780.54|2780.39|2780.39|0
1630596450000|2021-09-02 15:27:30|2780.41|2780.41|2780.44|2780.44|2780.66|2780.66|2780.41|2780.41|0
1630596460000|2021-09-02 15:27:40|2780.39|2780.39|2780.33|2780.33|2780.39|2780.39|2780.33|2780.33|0
1630596470000|2021-09-02 15:27:50|2780.39|2780.39|2780.72|2780.72|2780.72|2780.72|2780.39|2780.39|0
1630596480000|2021-09-02 15:28:00|2780.78|2780.78|2781.08|2781.08|2781.08|2781.08|2780.78|2780.78|0
1630596490000|2021-09-02 15:28:10|2781.17|2781.17|2781.47|2781.47|2781.47|2781.47|2781.17|2781.17|0
1630596500000|2021-09-02 15:28:20|2781.43|2781.43|2781.68|2781.68|2781.68|2781.68|2781.41|2781.41|0
1630596510000|2021-09-02 15:28:30|2781.64|2781.64|2781.69|2781.69|2781.81|2781.81|2781.6|2781.6|0
1630596520000|2021-09-02 15:28:40|2781.75|2781.75|2781.73|2781.73|2781.78|2781.78|2781.68|2781.68|0
1630596530000|2021-09-02 15:28:50|2781.79|2781.79|2781.92|2781.92|2781.92|2781.92|2781.73|2781.73|0
1630596540000|2021-09-02 15:29:00|2781.86|2781.86|2781.85|2781.85|2781.99|2781.99|2781.82|2781.82|0
1630596550000|2021-09-02 15:29:10|2781.89|2781.89|2781.97|2781.97|2782.14|2782.14|2781.89|2781.89|0
1630596560000|2021-09-02 15:29:20|2782.06|2782.06|2782.38|2782.38|2782.53|2782.53|2782.01|2782.01|0
1630596570000|2021-09-02 15:29:30|2782.55|2782.55|2782.73|2782.73|2783.22|2783.22|2782.55|2782.55|0
1630596580000|2021-09-02 15:29:40|2782.89|2782.89|2783.08|2783.08|2783.12|2783.12|2782.89|2782.89|0
1630596590000|2021-09-02 15:29:50|2783.1|2783.1|2783.18|2783.18|2783.43|2783.43|2782.64|2782.64|0
1630653300000|2021-09-03 07:15:00|2777.14|2777.14|2776.57|2776.57|2777.14|2777.14|2776.57|2776.57|0
1630653310000|2021-09-03 07:15:10|2776.52|2776.52|2776.57|2776.57|2776.57|2776.57|2776.52|2776.52|0
1630653330000|2021-09-03 07:15:30|2776.52|2776.52|2776.02|2776.02|2776.69|2776.69|2776.02|2776.02|0
1630653340000|2021-09-03 07:15:40|2775.85|2775.85|2775.76|2775.76|2775.85|2775.85|2775.76|2775.76|0
1630653350000|2021-09-03 07:15:50|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|2776.09|0
1630653360000|2021-09-03 07:16:00|2775.61|2775.61|2774.91|2774.91|2775.78|2775.78|2774.71|2774.71|0
1630653370000|2021-09-03 07:16:10|2775.02|2775.02|2776.38|2776.38|2776.63|2776.63|2775.02|2775.02|0
1630653380000|2021-09-03 07:16:20|2776.71|2776.71|2777.18|2777.18|2777.18|2777.18|2776.71|2776.71|0
1630653390000|2021-09-03 07:16:30|2777.3|2777.3|2777.24|2777.24|2777.86|2777.86|2777.24|2777.24|0
1630653400000|2021-09-03 07:16:40|2777.35|2777.35|2777.52|2777.52|2777.52|2777.52|2777.35|2777.35|0
1630653410000|2021-09-03 07:16:50|2777.72|2777.72|2778.28|2778.28|2778.28|2778.28|2777.72|2777.72|0
1630653420000|2021-09-03 07:17:00|2778.23|2778.23|2778.12|2778.12|2778.23|2778.23|2778.06|2778.06|0
1630653430000|2021-09-03 07:17:10|2778.08|2778.08|2777.98|2777.98|2778.08|2778.08|2777.91|2777.91|0
1630653440000|2021-09-03 07:17:20|2778.15|2778.15|2777.98|2777.98|2778.15|2778.15|2777.98|2777.98|0
1630653450000|2021-09-03 07:17:30|2777.9|2777.9|2777.2|2777.2|2777.9|2777.9|2777.2|2777.2|0
1630653460000|2021-09-03 07:17:40|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|2777.69|0
1630653470000|2021-09-03 07:17:50|2777.65|2777.65|2777.87|2777.87|2777.87|2777.87|2777.65|2777.65|0
1630653480000|2021-09-03 07:18:00|2777.59|2777.59|2777.91|2777.91|2777.98|2777.98|2777.31|2777.31|0
1630653490000|2021-09-03 07:18:10|2777.85|2777.85|2777.71|2777.71|2778.04|2778.04|2777.71|2777.71|0
1630653500000|2021-09-03 07:18:20|2777.67|2777.67|2778.08|2778.08|2778.08|2778.08|2777.67|2777.67|0
1630653510000|2021-09-03 07:18:30|2778.13|2778.13|2779.35|2779.35|2779.41|2779.41|2778.13|2778.13|0
1630653520000|2021-09-03 07:18:40|2779.52|2779.52|2779.64|2779.64|2779.87|2779.87|2779.52|2779.52|0
1630653530000|2021-09-03 07:18:50|2779.59|2779.59|2779.05|2779.05|2779.59|2779.59|2779.05|2779.05|0
1630653540000|2021-09-03 07:19:00|2778.97|2778.97|2778.83|2778.83|2778.97|2778.97|2778.83|2778.83|0
1630653550000|2021-09-03 07:19:10|2778.5|2778.5|2778.12|2778.12|2778.55|2778.55|2778.12|2778.12|0
1630653560000|2021-09-03 07:19:20|2778.3|2778.3|2778.35|2778.35|2778.46|2778.46|2778.3|2778.3|0
1630653580000|2021-09-03 07:19:40|2778.29|2778.29|2778.19|2778.19|2778.29|2778.29|2778.19|2778.19|0
1630653590000|2021-09-03 07:19:50|2778.14|2778.14|2777.55|2777.55|2778.14|2778.14|2777.55|2777.55|0
1630653600000|2021-09-03 07:20:00|2777.64|2777.64|2777.46|2777.46|2777.64|2777.64|2777.46|2777.46|0
1630653610000|2021-09-03 07:20:10|2777.3|2777.3|2777.38|2777.38|2777.43|2777.43|2777.21|2777.21|0
1630653620000|2021-09-03 07:20:20|2777.6|2777.6|2778.31|2778.31|2778.31|2778.31|2777.6|2777.6|0
1630653630000|2021-09-03 07:20:30|2778.64|2778.64|2778.31|2778.31|2778.81|2778.81|2778.31|2778.31|0
1630653640000|2021-09-03 07:20:40|2778.51|2778.51|2778.34|2778.34|2778.51|2778.51|2778.34|2778.34|0
1630653650000|2021-09-03 07:20:50|2778.89|2778.89|2778.93|2778.93|2778.93|2778.93|2778.89|2778.89|0
1630653660000|2021-09-03 07:21:00|2779.1|2779.1|2778.72|2778.72|2779.1|2779.1|2778.5|2778.5|0
1630653670000|2021-09-03 07:21:10|2778.38|2778.38|2779.09|2779.09|2779.09|2779.09|2778.38|2778.38|0
1630653680000|2021-09-03 07:21:20|2779.44|2779.44|2779.42|2779.42|2779.93|2779.93|2779.42|2779.42|0
1630653690000|2021-09-03 07:21:30|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|2779.34|0
1630653700000|2021-09-03 07:21:40|2779.17|2779.17|2778.9|2778.9|2779.23|2779.23|2778.9|2778.9|0
1630653710000|2021-09-03 07:21:50|2778.73|2778.73|2778.95|2778.95|2778.95|2778.95|2778.73|2778.73|0
1630653720000|2021-09-03 07:22:00|2779.45|2779.45|2779.17|2779.17|2779.45|2779.45|2779.17|2779.17|0
1630653730000|2021-09-03 07:22:10|2779.13|2779.13|2779.96|2779.96|2779.96|2779.96|2779.13|2779.13|0
1630653740000|2021-09-03 07:22:20|2780.24|2780.24|2780.3|2780.3|2780.3|2780.3|2780.08|2780.08|0
1630653750000|2021-09-03 07:22:30|2779.98|2779.98|2779.87|2779.87|2779.98|2779.98|2779.87|2779.87|0
1630653760000|2021-09-03 07:22:40|2779.75|2779.75|2778.99|2778.99|2779.75|2779.75|2778.91|2778.91|0
1630653770000|2021-09-03 07:22:50|2779.16|2779.16|2778.99|2778.99|2779.16|2779.16|2778.99|2778.99|0
1630653780000|2021-09-03 07:23:00|2778.88|2778.88|2778.08|2778.08|2778.88|2778.88|2778.08|2778.08|0
1630653790000|2021-09-03 07:23:10|2778.41|2778.41|2778.82|2778.82|2778.82|2778.82|2778.41|2778.41|0
1630653800000|2021-09-03 07:23:20|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1630653810000|2021-09-03 07:23:30|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|2778.45|0
1630653830000|2021-09-03 07:23:50|2778.28|2778.28|2778.14|2778.14|2778.63|2778.63|2777.97|2777.97|0
1630653840000|2021-09-03 07:24:00|2778.1|2778.1|2778.05|2778.05|2778.1|2778.1|2778.05|2778.05|0
1630653850000|2021-09-03 07:24:10|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|2777.82|0
1630653860000|2021-09-03 07:24:20|2777.74|2777.74|2777.41|2777.41|2777.74|2777.74|2777.41|2777.41|0
1630653870000|2021-09-03 07:24:30|2777.57|2777.57|2777.52|2777.52|2777.68|2777.68|2777.52|2777.52|0
1630653880000|2021-09-03 07:24:40|2777.68|2777.68|2777.57|2777.57|2777.68|2777.68|2777.52|2777.52|0
1630653890000|2021-09-03 07:24:50|2777.62|2777.62|2777.5|2777.5|2777.62|2777.62|2777.45|2777.45|0
1630653900000|2021-09-03 07:25:00|2777.74|2777.74|2777.79|2777.79|2777.79|2777.79|2777.57|2777.57|0
1630653910000|2021-09-03 07:25:10|2777.56|2777.56|2777.62|2777.62|2777.9|2777.9|2777.56|2777.56|0
1630653930000|2021-09-03 07:25:30|2777.34|2777.34|2777.43|2777.43|2777.43|2777.43|2777.34|2777.34|0
1630653940000|2021-09-03 07:25:40|2777.47|2777.47|2778.33|2778.33|2778.33|2778.33|2777.47|2777.47|0
1630653950000|2021-09-03 07:25:50|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|2778.42|0
1630653960000|2021-09-03 07:26:00|2778.37|2778.37|2778.25|2778.25|2778.37|2778.37|2778.08|2778.08|0
1630653970000|2021-09-03 07:26:10|2778.33|2778.33|2778.67|2778.67|2778.67|2778.67|2778.33|2778.33|0
1630653980000|2021-09-03 07:26:20|2778.39|2778.39|2778.51|2778.51|2778.51|2778.51|2778.39|2778.39|0
1630653990000|2021-09-03 07:26:30|2778.34|2778.34|2778.15|2778.15|2778.34|2778.34|2778.14|2778.14|0
1630654000000|2021-09-03 07:26:40|2778.11|2778.11|2777.97|2777.97|2778.11|2778.11|2777.97|2777.97|0
1630654010000|2021-09-03 07:26:50|2777.07|2777.07|2777.57|2777.57|2777.57|2777.57|2777.07|2777.07|0
1630654020000|2021-09-03 07:27:00|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|2777.73|0
1630654030000|2021-09-03 07:27:10|2778.41|2778.41|2778.49|2778.49|2778.49|2778.49|2778.41|2778.41|0
1630654060000|2021-09-03 07:27:40|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|2778.26|0
1630654070000|2021-09-03 07:27:50|2777.93|2777.93|2778.19|2778.19|2778.19|2778.19|2777.91|2777.91|0
1630654080000|2021-09-03 07:28:00|2778.36|2778.36|2778.52|2778.52|2778.52|2778.52|2778.36|2778.36|0
1630654100000|2021-09-03 07:28:20|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|2778.58|0
1630654110000|2021-09-03 07:28:30|2778.63|2778.63|2778.99|2778.99|2778.99|2778.99|2778.63|2778.63|0
1630654120000|2021-09-03 07:28:40|2778.95|2778.95|2778.95|2778.95|2778.95|2778.95|2778.95|2778.95|0
1630654130000|2021-09-03 07:28:50|2778.39|2778.39|2778.39|2778.39|2778.39|2778.39|2778.34|2778.34|0
1630654140000|2021-09-03 07:29:00|2778.5|2778.5|2779.77|2779.77|2779.77|2779.77|2778.5|2778.5|0
1630654150000|2021-09-03 07:29:10|2779.86|2779.86|2779.88|2779.88|2779.9|2779.9|2779.86|2779.86|0
1630654160000|2021-09-03 07:29:20|2779.84|2779.84|2780.03|2780.03|2780.03|2780.03|2779.84|2779.84|0
1630654170000|2021-09-03 07:29:30|2780.37|2780.37|2780.53|2780.53|2780.7|2780.7|2780.2|2780.2|0
1630654190000|2021-09-03 07:29:50|2780.37|2780.37|2780.31|2780.31|2780.37|2780.37|2780.31|2780.31|0
1630654200000|2021-09-03 07:30:00|2780.14|2780.14|2779.42|2779.42|2780.14|2780.14|2779.42|2779.42|0
1630654210000|2021-09-03 07:30:10|2779.25|2779.25|2779.27|2779.27|2779.27|2779.27|2779.25|2779.25|0
1630654220000|2021-09-03 07:30:20|2779.44|2779.44|2779.26|2779.26|2779.69|2779.69|2779.26|2779.26|0
1630654230000|2021-09-03 07:30:30|2779.24|2779.24|2778.87|2778.87|2779.36|2779.36|2778.87|2778.87|0
1630654240000|2021-09-03 07:30:40|2778.83|2778.83|2778.99|2778.99|2778.99|2778.99|2778.5|2778.5|0
1630654260000|2021-09-03 07:31:00|2779.04|2779.04|2780.22|2780.22|2780.22|2780.22|2779.04|2779.04|0
1630654270000|2021-09-03 07:31:10|2780.26|2780.26|2781.38|2781.38|2781.38|2781.38|2780.26|2780.26|0
1630654280000|2021-09-03 07:31:20|2781.36|2781.36|2781.19|2781.19|2781.42|2781.42|2781.19|2781.19|0
1630654290000|2021-09-03 07:31:30|2781.35|2781.35|2782.51|2782.51|2782.51|2782.51|2781.35|2781.35|0
1630654300000|2021-09-03 07:31:40|2782.62|2782.62|2782.4|2782.4|2782.62|2782.62|2782.4|2782.4|0
1630654310000|2021-09-03 07:31:50|2782.38|2782.38|2782.21|2782.21|2782.38|2782.38|2782.21|2782.21|0
1630654320000|2021-09-03 07:32:00|2782.26|2782.26|2781.94|2781.94|2782.26|2782.26|2781.76|2781.76|0
1630654330000|2021-09-03 07:32:10|2781.83|2781.83|2781.77|2781.77|2781.83|2781.83|2781.77|2781.77|0
1630654340000|2021-09-03 07:32:20|2781.83|2781.83|2781.81|2781.81|2781.83|2781.83|2781.81|2781.81|0
1630654350000|2021-09-03 07:32:30|2781.97|2781.97|2782.48|2782.48|2782.53|2782.53|2781.97|2781.97|0
1630654360000|2021-09-03 07:32:40|2782.42|2782.42|2782.25|2782.25|2782.42|2782.42|2782.25|2782.25|0
1630654370000|2021-09-03 07:32:50|2782.86|2782.86|2782.81|2782.81|2782.86|2782.86|2782.81|2782.81|0
1630654380000|2021-09-03 07:33:00|2783.3|2783.3|2782.94|2782.94|2783.3|2783.3|2782.86|2782.86|0
1630654400000|2021-09-03 07:33:20|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1630654430000|2021-09-03 07:33:50|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|0
1630654440000|2021-09-03 07:34:00|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|0
1630654470000|2021-09-03 07:34:30|2782.44|2782.44|2781.87|2781.87|2782.44|2782.44|2781.87|2781.87|0
1630654480000|2021-09-03 07:34:40|2781.82|2781.82|2781.55|2781.55|2781.82|2781.82|2781.55|2781.55|0
1630654490000|2021-09-03 07:34:50|2781.72|2781.72|2781.46|2781.46|2781.72|2781.72|2781.29|2781.29|0
1630654500000|2021-09-03 07:35:00|2781.62|2781.62|2781.57|2781.57|2781.62|2781.62|2781.57|2781.57|0
1630654510000|2021-09-03 07:35:10|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|2781.51|0
1630654520000|2021-09-03 07:35:20|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|2781.47|0
1630654530000|2021-09-03 07:35:30|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|2781.09|0
1630654540000|2021-09-03 07:35:40|2780.92|2780.92|2780.95|2780.95|2780.95|2780.95|2780.62|2780.62|0
1630654560000|2021-09-03 07:36:00|2780.54|2780.54|2781.08|2781.08|2781.08|2781.08|2780.54|2780.54|0
1630654570000|2021-09-03 07:36:10|2781.19|2781.19|2781.34|2781.34|2781.34|2781.34|2781.19|2781.19|0
1630654580000|2021-09-03 07:36:20|2781.06|2781.06|2781.28|2781.28|2781.28|2781.28|2781.06|2781.06|0
1630654590000|2021-09-03 07:36:30|2781.33|2781.33|2781.35|2781.35|2781.4|2781.4|2781.33|2781.33|0
1630654600000|2021-09-03 07:36:40|2781.31|2781.31|2781.29|2781.29|2781.31|2781.31|2781.27|2781.27|0
1630654610000|2021-09-03 07:36:50|2781.35|2781.35|2781.52|2781.52|2781.52|2781.52|2781.35|2781.35|0
1630654630000|2021-09-03 07:37:10|2781.74|2781.74|2781.52|2781.52|2781.74|2781.74|2781.52|2781.52|0
1630654640000|2021-09-03 07:37:20|2781.41|2781.41|2781.35|2781.35|2781.41|2781.41|2781.35|2781.35|0
1630654650000|2021-09-03 07:37:30|2781.02|2781.02|2780.63|2780.63|2781.02|2781.02|2780.63|2780.63|0
1630654660000|2021-09-03 07:37:40|2780.3|2780.3|2780.56|2780.56|2780.56|2780.56|2780.26|2780.26|0
1630654680000|2021-09-03 07:38:00|2780.23|2780.23|2780.15|2780.15|2780.23|2780.23|2780.15|2780.15|0
1630654690000|2021-09-03 07:38:10|2779.76|2779.76|2779.93|2779.93|2779.93|2779.93|2779.76|2779.76|0
1630654700000|2021-09-03 07:38:20|2779.97|2779.97|2780.13|2780.13|2780.13|2780.13|2779.97|2779.97|0
1630654710000|2021-09-03 07:38:30|2780.3|2780.3|2780.3|2780.3|2780.46|2780.46|2780.3|2780.3|0
1630654720000|2021-09-03 07:38:40|2780.13|2780.13|2779.8|2779.8|2780.13|2780.13|2779.8|2779.8|0
1630654740000|2021-09-03 07:39:00|2779.67|2779.67|2779.29|2779.29|2779.67|2779.67|2779.29|2779.29|0
1630654750000|2021-09-03 07:39:10|2778.79|2778.79|2778.65|2778.65|2778.79|2778.79|2778.65|2778.65|0
1630654760000|2021-09-03 07:39:20|2778.55|2778.55|2778.27|2778.27|2778.55|2778.55|2778.27|2778.27|0
1630654770000|2021-09-03 07:39:30|2777.94|2777.94|2779.21|2779.21|2779.21|2779.21|2777.94|2777.94|0
1630654780000|2021-09-03 07:39:40|2779.26|2779.26|2779.6|2779.6|2779.6|2779.6|2779.26|2779.26|0
1630654790000|2021-09-03 07:39:50|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|2779.26|0
1630654800000|2021-09-03 07:40:00|2779.35|2779.35|2779.52|2779.52|2779.52|2779.52|2779.35|2779.35|0
1630654810000|2021-09-03 07:40:10|2779.46|2779.46|2779.86|2779.86|2779.86|2779.86|2779.46|2779.46|0
1630654830000|2021-09-03 07:40:30|2780.03|2780.03|2780.2|2780.2|2780.2|2780.2|2780.03|2780.03|0
1630654850000|2021-09-03 07:40:50|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|0
1630654860000|2021-09-03 07:41:00|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|0
1630654870000|2021-09-03 07:41:10|2779.79|2779.79|2779.88|2779.88|2779.88|2779.88|2779.79|2779.79|0
1630654880000|2021-09-03 07:41:20|2780.04|2780.04|2780.74|2780.74|2780.83|2780.83|2780.04|2780.04|0
1630654890000|2021-09-03 07:41:30|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|2780.91|0
1630654900000|2021-09-03 07:41:40|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1630654940000|2021-09-03 07:42:20|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|2780.74|0
1630654950000|2021-09-03 07:42:30|2781.52|2781.52|2781.73|2781.73|2781.73|2781.73|2781.52|2781.52|0
1630654970000|2021-09-03 07:42:50|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|2781.9|0
1630654980000|2021-09-03 07:43:00|2782.06|2782.06|2782.24|2782.24|2782.57|2782.57|2782.06|2782.06|0
1630654990000|2021-09-03 07:43:10|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.3|2782.3|0
1630655000000|2021-09-03 07:43:20|2782.4|2782.4|2782|2782|2782.4|2782.4|2782|2782|0
1630655010000|2021-09-03 07:43:30|2782.28|2782.28|2782.29|2782.29|2782.34|2782.34|2782.18|2782.18|0
1630655020000|2021-09-03 07:43:40|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|2782.23|0
1630655030000|2021-09-03 07:43:50|2782.29|2782.29|2782.18|2782.18|2782.29|2782.29|2782.18|2782.18|0
1630655040000|2021-09-03 07:44:00|2782.13|2782.13|2781.8|2781.8|2782.13|2782.13|2781.8|2781.8|0
1630655060000|2021-09-03 07:44:20|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|2781.64|0
1630655070000|2021-09-03 07:44:30|2781.69|2781.69|2781.66|2781.66|2781.71|2781.71|2781.66|2781.66|0
1630655080000|2021-09-03 07:44:40|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|2781.83|0
1630655090000|2021-09-03 07:44:50|2781.77|2781.77|2782.11|2782.11|2782.11|2782.11|2781.77|2781.77|0
1630655100000|2021-09-03 07:45:00|2782.27|2782.27|2782.31|2782.31|2782.31|2782.31|2782.15|2782.15|0
1630655120000|2021-09-03 07:45:20|2782.2|2782.2|2781.2|2781.2|2782.2|2782.2|2781.2|2781.2|0
1630655130000|2021-09-03 07:45:30|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|2780.98|0
1630655140000|2021-09-03 07:45:40|2780.94|2780.94|2780.21|2780.21|2780.94|2780.94|2780.21|2780.21|0
1630655150000|2021-09-03 07:45:50|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|0
1630655160000|2021-09-03 07:46:00|2780.59|2780.59|2781.17|2781.17|2781.34|2781.34|2780.59|2780.59|0
1630655170000|2021-09-03 07:46:10|2781.34|2781.34|2780.95|2780.95|2781.34|2781.34|2780.95|2780.95|0
1630655180000|2021-09-03 07:46:20|2780.84|2780.84|2781|2781|2781|2781|2780.84|2780.84|0
1630655190000|2021-09-03 07:46:30|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|2780.51|0
1630655200000|2021-09-03 07:46:40|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|2780.42|0
1630655210000|2021-09-03 07:46:50|2780.44|2780.44|2780.36|2780.36|2780.44|2780.44|2780.36|2780.36|0
1630655220000|2021-09-03 07:47:00|2780.25|2780.25|2780.37|2780.37|2780.37|2780.37|2780.04|2780.04|0
1630655230000|2021-09-03 07:47:10|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|2780.29|0
1630655240000|2021-09-03 07:47:20|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|2780.13|0
1630655250000|2021-09-03 07:47:30|2779.96|2779.96|2780.13|2780.13|2780.13|2780.13|2779.96|2779.96|0
1630655260000|2021-09-03 07:47:40|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|2780.33|0
1630655270000|2021-09-03 07:47:50|2780.54|2780.54|2780.82|2780.82|2780.82|2780.82|2780.54|2780.54|0
1630655280000|2021-09-03 07:48:00|2780.88|2780.88|2781.32|2781.32|2781.32|2781.32|2780.88|2780.88|0
1630655290000|2021-09-03 07:48:10|2781.36|2781.36|2781.28|2781.28|2781.36|2781.36|2781.28|2781.28|0
1630655300000|2021-09-03 07:48:20|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|2781.61|0
1630655310000|2021-09-03 07:48:30|2781.66|2781.66|2782.01|2782.01|2782.01|2782.01|2781.66|2781.66|0
1630655320000|2021-09-03 07:48:40|2782.12|2782.12|2782.2|2782.2|2782.2|2782.2|2782.12|2782.12|0
1630655330000|2021-09-03 07:48:50|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|0
1630655340000|2021-09-03 07:49:00|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1630655350000|2021-09-03 07:49:10|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|0
1630655360000|2021-09-03 07:49:20|2782.66|2782.66|2782.7|2782.7|2782.84|2782.84|2782.66|2782.66|0
1630655370000|2021-09-03 07:49:30|2782.64|2782.64|2781.61|2781.61|2782.64|2782.64|2781.61|2781.61|0
1630655380000|2021-09-03 07:49:40|2781.56|2781.56|2781.25|2781.25|2781.56|2781.56|2781.25|2781.25|0
1630655390000|2021-09-03 07:49:50|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|2781.19|0
1630655400000|2021-09-03 07:50:00|2781.3|2781.3|2781.27|2781.27|2781.3|2781.3|2781.21|2781.21|0
1630655410000|2021-09-03 07:50:10|2781.23|2781.23|2781.24|2781.24|2781.28|2781.28|2781.23|2781.23|0
1630655420000|2021-09-03 07:50:20|2781.25|2781.25|2781.08|2781.08|2781.25|2781.25|2781.08|2781.08|0
1630655440000|2021-09-03 07:50:40|2781.37|2781.37|2781.68|2781.68|2781.7|2781.7|2781.37|2781.37|0
1630655450000|2021-09-03 07:50:50|2781.93|2781.93|2782.31|2782.31|2782.31|2782.31|2781.93|2781.93|0
1630655460000|2021-09-03 07:51:00|2782.03|2782.03|2782.08|2782.08|2782.08|2782.08|2782.03|2782.03|0
1630655470000|2021-09-03 07:51:10|2781.97|2781.97|2781.64|2781.64|2781.97|2781.97|2781.64|2781.64|0
1630655490000|2021-09-03 07:51:30|2781.48|2781.48|2781.05|2781.05|2781.48|2781.48|2781.05|2781.05|0
1630655500000|2021-09-03 07:51:40|2780.96|2780.96|2781.01|2781.01|2781.01|2781.01|2780.96|2780.96|0
1630655510000|2021-09-03 07:51:50|2781.34|2781.34|2781.29|2781.29|2781.34|2781.34|2781.29|2781.29|0
1630655520000|2021-09-03 07:52:00|2780.79|2780.79|2780.96|2780.96|2780.96|2780.96|2780.71|2780.71|0
1630655530000|2021-09-03 07:52:10|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|2780.85|0
1630655540000|2021-09-03 07:52:20|2780.79|2780.79|2780.58|2780.58|2780.8|2780.8|2780.58|2780.58|0
1630655550000|2021-09-03 07:52:30|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|0
1630655560000|2021-09-03 07:52:40|2780.44|2780.44|2780.34|2780.34|2780.44|2780.44|2780.34|2780.34|0
1630655570000|2021-09-03 07:52:50|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|0
1630655580000|2021-09-03 07:53:00|2780.82|2780.82|2780.66|2780.66|2780.82|2780.82|2780.66|2780.66|0
1630655590000|2021-09-03 07:53:10|2780.58|2780.58|2780.84|2780.84|2780.84|2780.84|2780.58|2780.58|0
1630655610000|2021-09-03 07:53:30|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|0
1630655630000|2021-09-03 07:53:50|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|2780.34|0
1630655640000|2021-09-03 07:54:00|2780.54|2780.54|2780.87|2780.87|2780.87|2780.87|2780.54|2780.54|0
1630655650000|2021-09-03 07:54:10|2781.33|2781.33|2781.49|2781.49|2781.7|2781.7|2781.33|2781.33|0
1630655660000|2021-09-03 07:54:20|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|2781.55|0
1630655670000|2021-09-03 07:54:30|2781.38|2781.38|2782.29|2782.29|2782.45|2782.45|2781.38|2781.38|0
1630655680000|2021-09-03 07:54:40|2782.33|2782.33|2783.15|2783.15|2783.15|2783.15|2782.33|2782.33|0
1630655690000|2021-09-03 07:54:50|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1630655700000|2021-09-03 07:55:00|2783.38|2783.38|2783.42|2783.42|2783.46|2783.46|2783.38|2783.38|0
1630655710000|2021-09-03 07:55:10|2783.25|2783.25|2783.17|2783.17|2783.25|2783.25|2783.17|2783.17|0
1630655720000|2021-09-03 07:55:20|2783.12|2783.12|2782.94|2782.94|2783.12|2783.12|2782.94|2782.94|0
1630655730000|2021-09-03 07:55:30|2783.12|2783.12|2782.67|2782.67|2783.12|2783.12|2782.67|2782.67|0
1630655740000|2021-09-03 07:55:40|2783.23|2783.23|2783.56|2783.56|2783.56|2783.56|2783.23|2783.23|0
1630655750000|2021-09-03 07:55:50|2783.6|2783.6|2783.71|2783.71|2783.71|2783.71|2783.6|2783.6|0
1630655760000|2021-09-03 07:56:00|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.21|2783.21|0
1630655780000|2021-09-03 07:56:20|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|2783.6|0
1630655790000|2021-09-03 07:56:30|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|2783.77|0
1630655800000|2021-09-03 07:56:40|2783.85|2783.85|2784.72|2784.72|2784.72|2784.72|2783.85|2783.85|0
1630655810000|2021-09-03 07:56:50|2784.55|2784.55|2784.39|2784.39|2784.55|2784.55|2784.39|2784.39|0
1630655820000|2021-09-03 07:57:00|2784.22|2784.22|2784.8|2784.8|2784.8|2784.8|2784.22|2784.22|0
1630655850000|2021-09-03 07:57:30|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|2784.69|0
1630655860000|2021-09-03 07:57:40|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|2784.85|0
1630655870000|2021-09-03 07:57:50|2784.86|2784.86|2785.35|2785.35|2785.35|2785.35|2784.86|2784.86|0
1630655880000|2021-09-03 07:58:00|2785.18|2785.18|2785.18|2785.18|2785.3|2785.3|2785.18|2785.18|0
1630655900000|2021-09-03 07:58:20|2785.35|2785.35|2786.28|2786.28|2786.28|2786.28|2785.35|2785.35|0
1630655910000|2021-09-03 07:58:30|2786.44|2786.44|2786.49|2786.49|2786.77|2786.77|2786.38|2786.38|0
1630655920000|2021-09-03 07:58:40|2786.54|2786.54|2786.65|2786.65|2786.65|2786.65|2786.54|2786.54|0
1630655930000|2021-09-03 07:58:50|2786.94|2786.94|2787.07|2787.07|2787.11|2787.11|2786.94|2786.94|0
1630655940000|2021-09-03 07:59:00|2786.9|2786.9|2786.21|2786.21|2786.9|2786.9|2786.21|2786.21|0
1630655960000|2021-09-03 07:59:20|2785.87|2785.87|2785.09|2785.09|2786.08|2786.08|2785.09|2785.09|0
1630655970000|2021-09-03 07:59:30|2785|2785|2785.57|2785.57|2785.57|2785.57|2785|2785|0
1630655980000|2021-09-03 07:59:40|2785.9|2785.9|2785.24|2785.24|2785.9|2785.9|2785.24|2785.24|0
1630655990000|2021-09-03 07:59:50|2785.07|2785.07|2785.24|2785.24|2785.24|2785.24|2785.07|2785.07|0
1630656000000|2021-09-03 08:00:00|2785.06|2785.06|2784.57|2784.57|2785.06|2785.06|2784.57|2784.57|0
1630656010000|2021-09-03 08:00:10|2784.4|2784.4|2784.52|2784.52|2784.52|2784.52|2784.35|2784.35|0
1630656020000|2021-09-03 08:00:20|2784.35|2784.35|2784.44|2784.44|2784.44|2784.44|2784.27|2784.27|0
1630656030000|2021-09-03 08:00:30|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|2784.27|0
1630656040000|2021-09-03 08:00:40|2784.39|2784.39|2784.35|2784.35|2784.39|2784.39|2784.35|2784.35|0
1630656050000|2021-09-03 08:00:50|2784.51|2784.51|2783.63|2783.63|2784.51|2784.51|2783.63|2783.63|0
1630656060000|2021-09-03 08:01:00|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|2783.47|0
1630656070000|2021-09-03 08:01:10|2782.91|2782.91|2782.83|2782.83|2782.91|2782.91|2782.83|2782.83|0
1630656080000|2021-09-03 08:01:20|2782.78|2782.78|2782.67|2782.67|2782.84|2782.84|2782.61|2782.61|0
1630656090000|2021-09-03 08:01:30|2782.83|2782.83|2783.17|2783.17|2783.17|2783.17|2782.83|2782.83|0
1630656100000|2021-09-03 08:01:40|2783.21|2783.21|2783.31|2783.31|2783.38|2783.38|2783.21|2783.21|0
1630656110000|2021-09-03 08:01:50|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1630656120000|2021-09-03 08:02:00|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1630656130000|2021-09-03 08:02:10|2784.31|2784.31|2783.64|2783.64|2784.31|2784.31|2783.31|2783.31|0
1630656140000|2021-09-03 08:02:20|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1630656160000|2021-09-03 08:02:40|2784.1|2784.1|2783.88|2783.88|2784.21|2784.21|2783.88|2783.88|0
1630656170000|2021-09-03 08:02:50|2783.86|2783.86|2784.02|2784.02|2784.02|2784.02|2783.86|2783.86|0
1630656180000|2021-09-03 08:03:00|2784.36|2784.36|2784.24|2784.24|2784.36|2784.36|2784.24|2784.24|0
1630656190000|2021-09-03 08:03:10|2784.35|2784.35|2784.47|2784.47|2784.64|2784.64|2784.35|2784.35|0
1630656200000|2021-09-03 08:03:20|2784.41|2784.41|2784.35|2784.35|2784.41|2784.41|2784.35|2784.35|0
1630656210000|2021-09-03 08:03:30|2784.52|2784.52|2784.86|2784.86|2785.03|2785.03|2784.52|2784.52|0
1630656220000|2021-09-03 08:03:40|2785.02|2785.02|2785.13|2785.13|2785.13|2785.13|2785.02|2785.02|0
1630656230000|2021-09-03 08:03:50|2785.19|2785.19|2785.3|2785.3|2785.47|2785.47|2785.19|2785.19|0
1630656240000|2021-09-03 08:04:00|2785.25|2785.25|2785.19|2785.19|2785.25|2785.25|2785.19|2785.19|0
1630656250000|2021-09-03 08:04:10|2785.3|2785.3|2785.27|2785.27|2785.3|2785.3|2784.93|2784.93|0
1630656280000|2021-09-03 08:04:40|2785.67|2785.67|2785.61|2785.61|2785.78|2785.78|2785.61|2785.61|0
1630656290000|2021-09-03 08:04:50|2785.69|2785.69|2786.76|2786.76|2786.76|2786.76|2785.69|2785.69|0
1630656300000|2021-09-03 08:05:00|2786.6|2786.6|2785.98|2785.98|2786.6|2786.6|2785.75|2785.75|0
1630656310000|2021-09-03 08:05:10|2786.26|2786.26|2786.45|2786.45|2786.51|2786.51|2786.26|2786.26|0
1630656320000|2021-09-03 08:05:20|2786.79|2786.79|2786.87|2786.87|2786.87|2786.87|2786.62|2786.62|0
1630656330000|2021-09-03 08:05:30|2786.88|2786.88|2786.87|2786.87|2786.88|2786.88|2786.87|2786.87|0
1630656340000|2021-09-03 08:05:40|2786.99|2786.99|2787.15|2787.15|2787.15|2787.15|2786.99|2786.99|0
1630656350000|2021-09-03 08:05:50|2786.99|2786.99|2786.82|2786.82|2786.99|2786.99|2786.82|2786.82|0
1630656360000|2021-09-03 08:06:00|2786.9|2786.9|2787.16|2787.16|2787.16|2787.16|2786.9|2786.9|0
1630656370000|2021-09-03 08:06:10|2786.99|2786.99|2787.03|2787.03|2787.03|2787.03|2786.99|2786.99|0
1630656380000|2021-09-03 08:06:20|2786.99|2786.99|2787.56|2787.56|2787.56|2787.56|2786.99|2786.99|0
1630656390000|2021-09-03 08:06:30|2787.5|2787.5|2788.1|2788.1|2788.33|2788.33|2787.5|2787.5|0
1630656400000|2021-09-03 08:06:40|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|2788.16|0
1630656410000|2021-09-03 08:06:50|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|0
1630656420000|2021-09-03 08:07:00|2788.22|2788.22|2788.33|2788.33|2788.33|2788.33|2788.22|2788.22|0
1630656430000|2021-09-03 08:07:10|2788.22|2788.22|2788.39|2788.39|2788.5|2788.5|2788.22|2788.22|0
1630656440000|2021-09-03 08:07:20|2788.35|2788.35|2788.41|2788.41|2788.41|2788.41|2788.35|2788.35|0
1630656450000|2021-09-03 08:07:30|2788.24|2788.24|2788.07|2788.07|2788.24|2788.24|2788.07|2788.07|0
1630656460000|2021-09-03 08:07:40|2787.95|2787.95|2788.13|2788.13|2788.13|2788.13|2787.79|2787.79|0
1630656470000|2021-09-03 08:07:50|2788.08|2788.08|2788.03|2788.03|2788.08|2788.08|2788.03|2788.03|0
1630656480000|2021-09-03 08:08:00|2787.86|2787.86|2787.69|2787.69|2787.86|2787.86|2787.69|2787.69|0
1630656490000|2021-09-03 08:08:10|2787.52|2787.52|2786.88|2786.88|2787.52|2787.52|2786.88|2786.88|0
1630656500000|2021-09-03 08:08:20|2786.7|2786.7|2785.79|2785.79|2786.7|2786.7|2785.79|2785.79|0
1630656510000|2021-09-03 08:08:30|2785.71|2785.71|2785.65|2785.65|2785.71|2785.71|2785.65|2785.65|0
1630656530000|2021-09-03 08:08:50|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|2785.64|0
1630656540000|2021-09-03 08:09:00|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1630656550000|2021-09-03 08:09:10|2785.82|2785.82|2786.64|2786.64|2786.64|2786.64|2785.82|2785.82|0
1630656560000|2021-09-03 08:09:20|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|0
1630656570000|2021-09-03 08:09:30|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|0
1630656580000|2021-09-03 08:09:40|2786.86|2786.86|2786.92|2786.92|2786.92|2786.92|2786.86|2786.86|0
1630656590000|2021-09-03 08:09:50|2786.96|2786.96|2787.3|2787.3|2787.3|2787.3|2786.96|2786.96|0
1630656600000|2021-09-03 08:10:00|2787.8|2787.8|2787.69|2787.69|2787.8|2787.8|2787.69|2787.69|0
1630656610000|2021-09-03 08:10:10|2787.65|2787.65|2787.67|2787.67|2787.67|2787.67|2787.65|2787.65|0
1630656620000|2021-09-03 08:10:20|2787.87|2787.87|2788.03|2788.03|2788.03|2788.03|2787.87|2787.87|0
1630656630000|2021-09-03 08:10:30|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|0
1630656640000|2021-09-03 08:10:40|2787.76|2787.76|2788.25|2788.25|2788.25|2788.25|2787.76|2787.76|0
1630656650000|2021-09-03 08:10:50|2788.03|2788.03|2788.14|2788.14|2788.14|2788.14|2788.03|2788.03|0
1630656660000|2021-09-03 08:11:00|2788.09|2788.09|2788.06|2788.06|2788.09|2788.09|2788.06|2788.06|0
1630656670000|2021-09-03 08:11:10|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|0
1630656690000|2021-09-03 08:11:30|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|0
1630656700000|2021-09-03 08:11:40|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|0
1630656720000|2021-09-03 08:12:00|2787.51|2787.51|2787.62|2787.62|2787.62|2787.62|2787.51|2787.51|0
1630656730000|2021-09-03 08:12:10|2787.85|2787.85|2787.68|2787.68|2787.85|2787.85|2787.68|2787.68|0
1630656740000|2021-09-03 08:12:20|2787.45|2787.45|2787.7|2787.7|2787.7|2787.7|2787.45|2787.45|0
1630656750000|2021-09-03 08:12:30|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1630656760000|2021-09-03 08:12:40|2787.42|2787.42|2787.31|2787.31|2787.42|2787.42|2787.31|2787.31|0
1630656770000|2021-09-03 08:12:50|2787.14|2787.14|2787|2787|2787.14|2787.14|2786.98|2786.98|0
1630656780000|2021-09-03 08:13:00|2786.95|2786.95|2786.92|2786.92|2786.98|2786.98|2786.87|2786.87|0
1630656790000|2021-09-03 08:13:10|2786.59|2786.59|2786.48|2786.48|2786.59|2786.59|2786.48|2786.48|0
1630656800000|2021-09-03 08:13:20|2786.39|2786.39|2785.64|2785.64|2786.39|2786.39|2785.64|2785.64|0
1630656810000|2021-09-03 08:13:30|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|2785.3|0
1630656820000|2021-09-03 08:13:40|2785.02|2785.02|2785.39|2785.39|2785.39|2785.39|2784.93|2784.93|0
1630656830000|2021-09-03 08:13:50|2785.22|2785.22|2785.44|2785.44|2785.44|2785.44|2785.22|2785.22|0
1630656840000|2021-09-03 08:14:00|2785.5|2785.5|2785.58|2785.58|2785.58|2785.58|2785.5|2785.5|0
1630656860000|2021-09-03 08:14:20|2785.76|2785.76|2785.98|2785.98|2785.98|2785.98|2785.76|2785.76|0
1630656870000|2021-09-03 08:14:30|2785.44|2785.44|2785.8|2785.8|2785.84|2785.84|2785.21|2785.21|0
1630656880000|2021-09-03 08:14:40|2785.62|2785.62|2786.24|2786.24|2786.24|2786.24|2785.62|2785.62|0
1630656890000|2021-09-03 08:14:50|2786.35|2786.35|2786.56|2786.56|2786.56|2786.56|2786.35|2786.35|0
1630656900000|2021-09-03 08:15:00|2786.23|2786.23|2785.36|2785.36|2786.23|2786.23|2785.36|2785.36|0
1630656910000|2021-09-03 08:15:10|2785.2|2785.2|2784.97|2784.97|2785.2|2785.2|2784.97|2784.97|0
1630656920000|2021-09-03 08:15:20|2784.92|2784.92|2785.21|2785.21|2785.21|2785.21|2784.92|2784.92|0
1630656930000|2021-09-03 08:15:30|2785.59|2785.59|2785.92|2785.92|2785.92|2785.92|2785.59|2785.59|0
1630656940000|2021-09-03 08:15:40|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1630656950000|2021-09-03 08:15:50|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1630656960000|2021-09-03 08:16:00|2785.74|2785.74|2785.92|2785.92|2785.92|2785.92|2785.74|2785.74|0
1630656970000|2021-09-03 08:16:10|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1630656980000|2021-09-03 08:16:20|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|2785.63|0
1630656990000|2021-09-03 08:16:30|2785.2|2785.2|2785.1|2785.1|2785.2|2785.2|2784.71|2784.71|0
1630657000000|2021-09-03 08:16:40|2785.08|2785.08|2785.71|2785.71|2785.71|2785.71|2785.08|2785.08|0
1630657010000|2021-09-03 08:16:50|2785.76|2785.76|2786.27|2786.27|2786.27|2786.27|2785.6|2785.6|0
1630657020000|2021-09-03 08:17:00|2786.1|2786.1|2786.21|2786.21|2786.21|2786.21|2786.1|2786.1|0
1630657030000|2021-09-03 08:17:10|2786.55|2786.55|2786.92|2786.92|2786.92|2786.92|2786.55|2786.55|0
1630657040000|2021-09-03 08:17:20|2787.09|2787.09|2786.8|2786.8|2787.09|2787.09|2786.8|2786.8|0
1630657050000|2021-09-03 08:17:30|2786.74|2786.74|2787.13|2787.13|2787.19|2787.19|2786.74|2786.74|0
1630657060000|2021-09-03 08:17:40|2787.15|2787.15|2787.26|2787.26|2787.48|2787.48|2787.15|2787.15|0
1630657070000|2021-09-03 08:17:50|2787.22|2787.22|2787.05|2787.05|2787.22|2787.22|2787.05|2787.05|0
1630657080000|2021-09-03 08:18:00|2787.11|2787.11|2787.51|2787.51|2787.79|2787.79|2787.11|2787.11|0
1630657090000|2021-09-03 08:18:10|2787.95|2787.95|2788.01|2788.01|2788.01|2788.01|2787.95|2787.95|0
1630657100000|2021-09-03 08:18:20|2787.85|2787.85|2787.66|2787.66|2787.9|2787.9|2787.66|2787.66|0
1630657110000|2021-09-03 08:18:30|2787.42|2787.42|2787.48|2787.48|2787.48|2787.48|2787.42|2787.42|0
1630657130000|2021-09-03 08:18:50|2787.54|2787.54|2787.44|2787.44|2787.54|2787.54|2787.44|2787.44|0
1630657140000|2021-09-03 08:19:00|2787.19|2787.19|2786.8|2786.8|2787.19|2787.19|2786.8|2786.8|0
1630657150000|2021-09-03 08:19:10|2786.86|2786.86|2786.98|2786.98|2786.98|2786.98|2786.86|2786.86|0
1630657160000|2021-09-03 08:19:20|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1630657170000|2021-09-03 08:19:30|2787.04|2787.04|2786.94|2786.94|2787.04|2787.04|2786.94|2786.94|0
1630657180000|2021-09-03 08:19:40|2787.11|2787.11|2787|2787|2787.11|2787.11|2787|2787|0
1630657190000|2021-09-03 08:19:50|2787.39|2787.39|2787.65|2787.65|2787.82|2787.82|2787.39|2787.39|0
1630657200000|2021-09-03 08:20:00|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|2787.49|0
1630657220000|2021-09-03 08:20:20|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1630657230000|2021-09-03 08:20:30|2787.1|2787.1|2786.59|2786.59|2787.1|2787.1|2786.59|2786.59|0
1630657240000|2021-09-03 08:20:40|2786.53|2786.53|2786.53|2786.53|2786.59|2786.59|2786.53|2786.53|0
1630657250000|2021-09-03 08:20:50|2786.86|2786.86|2787.03|2787.03|2787.36|2787.36|2786.86|2786.86|0
1630657260000|2021-09-03 08:21:00|2787.07|2787.07|2786.94|2786.94|2787.11|2787.11|2786.94|2786.94|0
1630657270000|2021-09-03 08:21:10|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|0
1630657280000|2021-09-03 08:21:20|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|2787.21|0
1630657290000|2021-09-03 08:21:30|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|0
1630657300000|2021-09-03 08:21:40|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|0
1630657310000|2021-09-03 08:21:50|2787.37|2787.37|2787.33|2787.33|2787.37|2787.37|2787.16|2787.16|0
1630657320000|2021-09-03 08:22:00|2787.29|2787.29|2787.29|2787.29|2787.45|2787.45|2787.29|2787.29|0
1630657330000|2021-09-03 08:22:10|2787.12|2787.12|2787.17|2787.17|2787.17|2787.17|2787.01|2787.01|0
1630657340000|2021-09-03 08:22:20|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|0
1630657350000|2021-09-03 08:22:30|2786.95|2786.95|2786.72|2786.72|2786.95|2786.95|2786.72|2786.72|0
1630657360000|2021-09-03 08:22:40|2786.55|2786.55|2786.02|2786.02|2786.55|2786.55|2786.02|2786.02|0
1630657370000|2021-09-03 08:22:50|2786.19|2786.19|2786.16|2786.16|2786.44|2786.44|2786.11|2786.11|0
1630657380000|2021-09-03 08:23:00|2786.45|2786.45|2786.56|2786.56|2786.56|2786.56|2786.45|2786.45|0
1630657400000|2021-09-03 08:23:20|2786.73|2786.73|2786.78|2786.78|2786.78|2786.78|2786.73|2786.73|0
1630657410000|2021-09-03 08:23:30|2787.11|2787.11|2787.05|2787.05|2787.11|2787.11|2787.05|2787.05|0
1630657420000|2021-09-03 08:23:40|2786.99|2786.99|2787.16|2787.16|2787.16|2787.16|2786.99|2786.99|0
1630657430000|2021-09-03 08:23:50|2787.1|2787.1|2787.16|2787.16|2787.16|2787.16|2787.1|2787.1|0
1630657440000|2021-09-03 08:24:00|2787.43|2787.43|2787.77|2787.77|2787.77|2787.77|2787.43|2787.43|0
1630657450000|2021-09-03 08:24:10|2787.65|2787.65|2787.58|2787.58|2787.69|2787.69|2787.58|2787.58|0
1630657480000|2021-09-03 08:24:40|2787.86|2787.86|2787.86|2787.86|2788.03|2788.03|2787.86|2787.86|0
1630657490000|2021-09-03 08:24:50|2787.69|2787.69|2787.3|2787.3|2787.69|2787.69|2787.3|2787.3|0
1630657500000|2021-09-03 08:25:00|2787.13|2787.13|2787.69|2787.69|2787.69|2787.69|2787.13|2787.13|0
1630657540000|2021-09-03 08:25:40|2787.52|2787.52|2787.31|2787.31|2787.52|2787.52|2787.31|2787.31|0
1630657550000|2021-09-03 08:25:50|2787.25|2787.25|2787.75|2787.75|2787.75|2787.75|2787.22|2787.22|0
1630657560000|2021-09-03 08:26:00|2787.84|2787.84|2788.13|2788.13|2788.24|2788.24|2787.84|2787.84|0
1630657570000|2021-09-03 08:26:10|2788.07|2788.07|2788.02|2788.02|2788.07|2788.07|2788.02|2788.02|0
1630657580000|2021-09-03 08:26:20|2788.13|2788.13|2787.96|2787.96|2788.13|2788.13|2787.96|2787.96|0
1630657590000|2021-09-03 08:26:30|2787.81|2787.81|2787.97|2787.97|2787.97|2787.97|2787.81|2787.81|0
1630657600000|2021-09-03 08:26:40|2787.98|2787.98|2788.04|2788.04|2788.04|2788.04|2787.98|2787.98|0
1630657610000|2021-09-03 08:26:50|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1630657620000|2021-09-03 08:27:00|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|0
1630657630000|2021-09-03 08:27:10|2788.49|2788.49|2787.81|2787.81|2788.49|2788.49|2787.75|2787.75|0
1630657650000|2021-09-03 08:27:30|2787.42|2787.42|2787.15|2787.15|2787.42|2787.42|2786.8|2786.8|0
1630657660000|2021-09-03 08:27:40|2787.21|2787.21|2788.05|2788.05|2788.05|2788.05|2787.21|2787.21|0
1630657690000|2021-09-03 08:28:10|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|0
1630657710000|2021-09-03 08:28:30|2788.21|2788.21|2788.85|2788.85|2788.85|2788.85|2788.21|2788.21|0
1630657720000|2021-09-03 08:28:40|2788.83|2788.83|2789.08|2789.08|2789.08|2789.08|2788.83|2788.83|0
1630657730000|2021-09-03 08:28:50|2788.79|2788.79|2788.63|2788.63|2788.79|2788.79|2788.63|2788.63|0
1630657740000|2021-09-03 08:29:00|2788.57|2788.57|2788.57|2788.57|2788.74|2788.74|2788.41|2788.41|0
1630657750000|2021-09-03 08:29:10|2788.46|2788.46|2788.21|2788.21|2788.46|2788.46|2788.21|2788.21|0
1630657760000|2021-09-03 08:29:20|2788.17|2788.17|2787.73|2787.73|2788.17|2788.17|2787.73|2787.73|0
1630657770000|2021-09-03 08:29:30|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|2786.9|0
1630657780000|2021-09-03 08:29:40|2786.86|2786.86|2786.67|2786.67|2786.86|2786.86|2786.67|2786.67|0
1630657790000|2021-09-03 08:29:50|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|0
1630657800000|2021-09-03 08:30:00|2786.95|2786.95|2787.18|2787.18|2787.18|2787.18|2786.95|2786.95|0
1630657810000|2021-09-03 08:30:10|2787.29|2787.29|2787.17|2787.17|2787.51|2787.51|2787.17|2787.17|0
1630657820000|2021-09-03 08:30:20|2787.34|2787.34|2786.68|2786.68|2787.34|2787.34|2786.68|2786.68|0
1630657830000|2021-09-03 08:30:30|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|2786.79|0
1630657840000|2021-09-03 08:30:40|2787.12|2787.12|2787.23|2787.23|2787.23|2787.23|2787.06|2787.06|0
1630657850000|2021-09-03 08:30:50|2787.46|2787.46|2787.41|2787.41|2787.69|2787.69|2787.41|2787.41|0
1630657860000|2021-09-03 08:31:00|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1630657870000|2021-09-03 08:31:10|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1630657890000|2021-09-03 08:31:30|2787.47|2787.47|2787.92|2787.92|2787.92|2787.92|2787.47|2787.47|0
1630657910000|2021-09-03 08:31:50|2787.96|2787.96|2789.03|2789.03|2789.03|2789.03|2787.96|2787.96|0
1630657930000|2021-09-03 08:32:10|2788.87|2788.87|2788.95|2788.95|2788.98|2788.98|2788.87|2788.87|0
1630657940000|2021-09-03 08:32:20|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|2788.79|0
1630657950000|2021-09-03 08:32:30|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1630657970000|2021-09-03 08:32:50|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|2789.01|0
1630657980000|2021-09-03 08:33:00|2788.84|2788.84|2788.37|2788.37|2788.84|2788.84|2788.37|2788.37|0
1630657990000|2021-09-03 08:33:10|2788.36|2788.36|2788.19|2788.19|2788.36|2788.36|2788.19|2788.19|0
1630658000000|2021-09-03 08:33:20|2788.08|2788.08|2788.03|2788.03|2788.08|2788.08|2788.03|2788.03|0
1630658010000|2021-09-03 08:33:30|2787.74|2787.74|2787.36|2787.36|2787.74|2787.74|2787.19|2787.19|0
1630658020000|2021-09-03 08:33:40|2787.4|2787.4|2787.05|2787.05|2787.4|2787.4|2787.05|2787.05|0
1630658030000|2021-09-03 08:33:50|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|2787.01|0
1630658040000|2021-09-03 08:34:00|2786.95|2786.95|2787.01|2787.01|2787.07|2787.07|2786.95|2786.95|0
1630658050000|2021-09-03 08:34:10|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|2787.02|0
1630658060000|2021-09-03 08:34:20|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1630658070000|2021-09-03 08:34:30|2787.25|2787.25|2787.83|2787.83|2787.83|2787.83|2787.25|2787.25|0
1630658080000|2021-09-03 08:34:40|2787.94|2787.94|2788|2788|2788|2788|2787.94|2787.94|0
1630658090000|2021-09-03 08:34:50|2788.08|2788.08|2788.12|2788.12|2788.12|2788.12|2788.08|2788.08|0
1630658100000|2021-09-03 08:35:00|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|0
1630658110000|2021-09-03 08:35:10|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|0
1630658120000|2021-09-03 08:35:20|2788.61|2788.61|2788.78|2788.78|2788.78|2788.78|2788.61|2788.61|0
1630658130000|2021-09-03 08:35:30|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|2789.11|0
1630658140000|2021-09-03 08:35:40|2788.78|2788.78|2788.89|2788.89|2788.89|2788.89|2788.72|2788.72|0
1630658160000|2021-09-03 08:36:00|2788.93|2788.93|2788.87|2788.87|2788.98|2788.98|2788.87|2788.87|0
1630658170000|2021-09-03 08:36:10|2788.93|2788.93|2788.97|2788.97|2788.97|2788.97|2788.93|2788.93|0
1630658180000|2021-09-03 08:36:20|2789.14|2789.14|2789.44|2789.44|2789.49|2789.49|2789.14|2789.14|0
1630658190000|2021-09-03 08:36:30|2789.61|2789.61|2789.66|2789.66|2789.66|2789.66|2789.44|2789.44|0
1630658200000|2021-09-03 08:36:40|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|2789.5|0
1630658210000|2021-09-03 08:36:50|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|0
1630658220000|2021-09-03 08:37:00|2790.05|2790.05|2790.05|2790.05|2790.05|2790.05|2790.05|2790.05|0
1630658240000|2021-09-03 08:37:20|2790.11|2790.11|2790.27|2790.27|2790.27|2790.27|2790.11|2790.11|0
1630658250000|2021-09-03 08:37:30|2790.33|2790.33|2790.27|2790.27|2790.33|2790.33|2790.27|2790.27|0
1630658260000|2021-09-03 08:37:40|2790.33|2790.33|2790.38|2790.38|2790.38|2790.38|2790.33|2790.33|0
1630658270000|2021-09-03 08:37:50|2790.55|2790.55|2790.38|2790.38|2790.55|2790.55|2790.38|2790.38|0
1630658280000|2021-09-03 08:38:00|2790.43|2790.43|2790.27|2790.27|2790.43|2790.43|2790.27|2790.27|0
1630658290000|2021-09-03 08:38:10|2790.05|2790.05|2789.88|2789.88|2790.28|2790.28|2789.88|2789.88|0
1630658300000|2021-09-03 08:38:20|2789.84|2789.84|2790.01|2790.01|2790.01|2790.01|2789.84|2789.84|0
1630658320000|2021-09-03 08:38:40|2789.96|2789.96|2789.76|2789.76|2790.01|2790.01|2789.76|2789.76|0
1630658330000|2021-09-03 08:38:50|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1630658340000|2021-09-03 08:39:00|2790.2|2790.2|2790.15|2790.15|2790.2|2790.2|2790.15|2790.15|0
1630658350000|2021-09-03 08:39:10|2789.81|2789.81|2789.78|2789.78|2789.81|2789.81|2789.76|2789.76|0
1630658370000|2021-09-03 08:39:30|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|0
1630658390000|2021-09-03 08:39:50|2788.87|2788.87|2789.71|2789.71|2789.71|2789.71|2788.87|2788.87|0
1630658400000|2021-09-03 08:40:00|2789.38|2789.38|2789.68|2789.68|2789.71|2789.71|2789.38|2789.38|0
1630658410000|2021-09-03 08:40:10|2790.18|2790.18|2790.52|2790.52|2790.52|2790.52|2790.18|2790.18|0
1630658420000|2021-09-03 08:40:20|2790.19|2790.19|2790.18|2790.18|2790.19|2790.19|2790.18|2790.18|0
1630658440000|2021-09-03 08:40:40|2790.35|2790.35|2790.29|2790.29|2790.35|2790.35|2790.29|2790.29|0
1630658450000|2021-09-03 08:40:50|2790.23|2790.23|2790.18|2790.18|2790.23|2790.23|2790.01|2790.01|0
1630658460000|2021-09-03 08:41:00|2790|2790|2790|2790|2790|2790|2790|2790|0
1630658470000|2021-09-03 08:41:10|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1630658480000|2021-09-03 08:41:20|2789.65|2789.65|2789.76|2789.76|2789.76|2789.76|2789.65|2789.65|0
1630658500000|2021-09-03 08:41:40|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|0
1630658510000|2021-09-03 08:41:50|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|2789.37|0
1630658520000|2021-09-03 08:42:00|2789.2|2789.2|2789.41|2789.41|2789.41|2789.41|2789.2|2789.2|0
1630658550000|2021-09-03 08:42:30|2789.71|2789.71|2790.05|2790.05|2790.05|2790.05|2789.71|2789.71|0
1630658570000|2021-09-03 08:42:50|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|0
1630658580000|2021-09-03 08:43:00|2790.37|2790.37|2790.38|2790.38|2790.38|2790.38|2790.37|2790.37|0
1630658600000|2021-09-03 08:43:20|2790.71|2790.71|2791|2791|2791.17|2791.17|2790.71|2790.71|0
1630658610000|2021-09-03 08:43:30|2791.01|2791.01|2790.84|2790.84|2791.01|2791.01|2790.84|2790.84|0
1630658620000|2021-09-03 08:43:40|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1630658630000|2021-09-03 08:43:50|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1630658640000|2021-09-03 08:44:00|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|2791.19|0
1630658660000|2021-09-03 08:44:20|2791.35|2791.35|2791.19|2791.19|2791.35|2791.35|2791.19|2791.19|0
1630658670000|2021-09-03 08:44:30|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1630658680000|2021-09-03 08:44:40|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|0
1630658690000|2021-09-03 08:44:50|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|0
1630658710000|2021-09-03 08:45:10|2791.19|2791.19|2791.99|2791.99|2792.2|2792.2|2791.19|2791.19|0
1630658740000|2021-09-03 08:45:40|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|2791.9|0
1630658760000|2021-09-03 08:46:00|2791.67|2791.67|2791.67|2791.67|2791.73|2791.73|2791.67|2791.67|0
1630658770000|2021-09-03 08:46:10|2791.73|2791.73|2791.9|2791.9|2791.9|2791.9|2791.73|2791.73|0
1630658780000|2021-09-03 08:46:20|2791.57|2791.57|2791.4|2791.4|2791.57|2791.57|2791.4|2791.4|0
1630658790000|2021-09-03 08:46:30|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|0
1630658800000|2021-09-03 08:46:40|2791.25|2791.25|2791.15|2791.15|2791.25|2791.25|2791.1|2791.1|0
1630658810000|2021-09-03 08:46:50|2791.21|2791.21|2790.95|2790.95|2791.21|2791.21|2790.95|2790.95|0
1630658820000|2021-09-03 08:47:00|2790.79|2790.79|2790.89|2790.89|2790.95|2790.95|2790.79|2790.79|0
1630658830000|2021-09-03 08:47:10|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|0
1630658840000|2021-09-03 08:47:20|2790.88|2790.88|2791.04|2791.04|2791.04|2791.04|2790.88|2790.88|0
1630658850000|2021-09-03 08:47:30|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1630658860000|2021-09-03 08:47:40|2791.09|2791.09|2791.28|2791.28|2791.28|2791.28|2791.09|2791.09|0
1630658890000|2021-09-03 08:48:10|2790.91|2790.91|2790.96|2790.96|2790.96|2790.96|2790.91|2790.91|0
1630658900000|2021-09-03 08:48:20|2791.13|2791.13|2791.41|2791.41|2791.41|2791.41|2791.13|2791.13|0
1630658920000|2021-09-03 08:48:40|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|0
1630658940000|2021-09-03 08:49:00|2791.53|2791.53|2791.61|2791.61|2791.61|2791.61|2791.53|2791.53|0
1630658950000|2021-09-03 08:49:10|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|0
1630658960000|2021-09-03 08:49:20|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|2791.39|0
1630658990000|2021-09-03 08:49:50|2791.38|2791.38|2791.72|2791.72|2791.89|2791.89|2791.38|2791.38|0
1630659000000|2021-09-03 08:50:00|2791.83|2791.83|2791.83|2791.83|2791.89|2791.89|2791.83|2791.83|0
1630659010000|2021-09-03 08:50:10|2791.94|2791.94|2792.32|2792.32|2792.32|2792.32|2791.83|2791.83|0
1630659020000|2021-09-03 08:50:20|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|2792.15|0
1630659030000|2021-09-03 08:50:30|2792.1|2792.1|2791.87|2791.87|2792.26|2792.26|2791.87|2791.87|0
1630659040000|2021-09-03 08:50:40|2791.71|2791.71|2791.65|2791.65|2791.71|2791.71|2791.65|2791.65|0
1630659050000|2021-09-03 08:50:50|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1630659060000|2021-09-03 08:51:00|2791.43|2791.43|2790.76|2790.76|2791.43|2791.43|2790.76|2790.76|0
1630659080000|2021-09-03 08:51:20|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|2790.7|0
1630659100000|2021-09-03 08:51:40|2790.69|2790.69|2790.35|2790.35|2790.69|2790.69|2790.35|2790.35|0
1630659110000|2021-09-03 08:51:50|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|0
1630659120000|2021-09-03 08:52:00|2790.49|2790.49|2791.2|2791.2|2791.2|2791.2|2790.49|2790.49|0
1630659130000|2021-09-03 08:52:10|2791.16|2791.16|2791.05|2791.05|2791.16|2791.16|2791.05|2791.05|0
1630659140000|2021-09-03 08:52:20|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1630659160000|2021-09-03 08:52:40|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1630659170000|2021-09-03 08:52:50|2790.71|2790.71|2790.56|2790.56|2790.71|2790.71|2790.55|2790.55|0
1630659180000|2021-09-03 08:53:00|2790.39|2790.39|2789.96|2789.96|2790.39|2790.39|2789.96|2789.96|0
1630659190000|2021-09-03 08:53:10|2789.97|2789.97|2790.12|2790.12|2790.12|2790.12|2789.96|2789.96|0
1630659200000|2021-09-03 08:53:20|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|2790.18|0
1630659210000|2021-09-03 08:53:30|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|2790.1|0
1630659220000|2021-09-03 08:53:40|2790.32|2790.32|2790.21|2790.21|2790.32|2790.32|2790.21|2790.21|0
1630659230000|2021-09-03 08:53:50|2790.32|2790.32|2790.37|2790.37|2790.37|2790.37|2790.32|2790.32|0
1630659240000|2021-09-03 08:54:00|2790.04|2790.04|2789.95|2789.95|2790.04|2790.04|2789.93|2789.93|0
1630659250000|2021-09-03 08:54:10|2789.97|2789.97|2789.62|2789.62|2790.01|2790.01|2789.62|2789.62|0
1630659260000|2021-09-03 08:54:20|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|2789.67|0
1630659270000|2021-09-03 08:54:30|2790.16|2790.16|2790.56|2790.56|2790.56|2790.56|2790.16|2790.16|0
1630659280000|2021-09-03 08:54:40|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|0
1630659300000|2021-09-03 08:55:00|2790.72|2790.72|2790.85|2790.85|2790.85|2790.85|2790.72|2790.72|0
1630659310000|2021-09-03 08:55:10|2790.96|2790.96|2791.01|2791.01|2791.01|2791.01|2790.63|2790.63|0
1630659330000|2021-09-03 08:55:30|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|2791.34|0
1630659340000|2021-09-03 08:55:40|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|2791.36|0
1630659350000|2021-09-03 08:55:50|2791.52|2791.52|2791.74|2791.74|2791.74|2791.74|2791.52|2791.52|0
1630659360000|2021-09-03 08:56:00|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|2791.83|0
1630659370000|2021-09-03 08:56:10|2791.99|2791.99|2791.77|2791.77|2791.99|2791.99|2791.77|2791.77|0
1630659380000|2021-09-03 08:56:20|2791.66|2791.66|2791.36|2791.36|2791.66|2791.66|2791.36|2791.36|0
1630659390000|2021-09-03 08:56:30|2791.19|2791.19|2791.43|2791.43|2791.43|2791.43|2791.19|2791.19|0
1630659400000|2021-09-03 08:56:40|2791.93|2791.93|2791.76|2791.76|2791.93|2791.93|2791.71|2791.71|0
1630659410000|2021-09-03 08:56:50|2791.82|2791.82|2791.38|2791.38|2791.82|2791.82|2791.38|2791.38|0
1630659420000|2021-09-03 08:57:00|2791.33|2791.33|2791.05|2791.05|2791.33|2791.33|2791.05|2791.05|0
1630659430000|2021-09-03 08:57:10|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|0
1630659440000|2021-09-03 08:57:20|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|0
1630659460000|2021-09-03 08:57:40|2790.74|2790.74|2790.68|2790.68|2790.74|2790.74|2790.68|2790.68|0
1630659480000|2021-09-03 08:58:00|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|2790.64|0
1630659490000|2021-09-03 08:58:10|2790.53|2790.53|2790.42|2790.42|2790.53|2790.53|2790.31|2790.31|0
1630659500000|2021-09-03 08:58:20|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|2790.33|0
1630659510000|2021-09-03 08:58:30|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1630659530000|2021-09-03 08:58:50|2790.16|2790.16|2790.11|2790.11|2790.16|2790.16|2790.11|2790.11|0
1630659540000|2021-09-03 08:59:00|2790.02|2790.02|2789.86|2789.86|2790.02|2790.02|2789.86|2789.86|0
1630659560000|2021-09-03 08:59:20|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1630659570000|2021-09-03 08:59:30|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|2790.08|0
1630659590000|2021-09-03 08:59:50|2790.13|2790.13|2790.18|2790.18|2790.22|2790.22|2790.13|2790.13|0
1630659600000|2021-09-03 09:00:00|2790.34|2790.34|2790.23|2790.23|2790.51|2790.51|2790.23|2790.23|0
1630659610000|2021-09-03 09:00:10|2790.18|2790.18|2789.77|2789.77|2790.18|2790.18|2789.68|2789.68|0
1630659620000|2021-09-03 09:00:20|2789.61|2789.61|2789.52|2789.52|2789.61|2789.61|2789.52|2789.52|0
1630659630000|2021-09-03 09:00:30|2789.56|2789.56|2789.11|2789.11|2789.56|2789.56|2789.11|2789.11|0
1630659640000|2021-09-03 09:00:40|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1630659650000|2021-09-03 09:00:50|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1630659660000|2021-09-03 09:01:00|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|0
1630659680000|2021-09-03 09:01:20|2789.29|2789.29|2789.43|2789.43|2789.43|2789.43|2789.09|2789.09|0
1630659690000|2021-09-03 09:01:30|2789.48|2789.48|2789.54|2789.54|2789.54|2789.54|2789.48|2789.48|0
1630659700000|2021-09-03 09:01:40|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|0
1630659720000|2021-09-03 09:02:00|2789.64|2789.64|2789.97|2789.97|2789.97|2789.97|2789.64|2789.64|0
1630659740000|2021-09-03 09:02:20|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|2789.64|0
1630659750000|2021-09-03 09:02:30|2789.75|2789.75|2788.94|2788.94|2789.75|2789.75|2788.94|2788.94|0
1630659760000|2021-09-03 09:02:40|2789.27|2789.27|2789.38|2789.38|2789.6|2789.6|2789.27|2789.27|0
1630659770000|2021-09-03 09:02:50|2789.33|2789.33|2788.99|2788.99|2789.33|2789.33|2788.99|2788.99|0
1630659780000|2021-09-03 09:03:00|2789.1|2789.1|2789.27|2789.27|2789.33|2789.33|2789.1|2789.1|0
1630659790000|2021-09-03 09:03:10|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630659800000|2021-09-03 09:03:20|2789.38|2789.38|2788.13|2788.13|2789.38|2789.38|2788.07|2788.07|0
1630659820000|2021-09-03 09:03:40|2788.11|2788.11|2787.94|2787.94|2788.11|2788.11|2787.94|2787.94|0
1630659830000|2021-09-03 09:03:50|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|0
1630659840000|2021-09-03 09:04:00|2787.68|2787.68|2787.33|2787.33|2787.68|2787.68|2787.33|2787.33|0
1630659850000|2021-09-03 09:04:10|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|0
1630659860000|2021-09-03 09:04:20|2787.44|2787.44|2787.55|2787.55|2787.55|2787.55|2787.39|2787.39|0
1630659870000|2021-09-03 09:04:30|2787.72|2787.72|2788.17|2788.17|2788.17|2788.17|2787.72|2787.72|0
1630659880000|2021-09-03 09:04:40|2788|2788|2787.98|2787.98|2788|2788|2787.98|2787.98|0
1630659900000|2021-09-03 09:05:00|2788.26|2788.26|2788.32|2788.32|2788.37|2788.37|2788.26|2788.26|0
1630659910000|2021-09-03 09:05:10|2788.15|2788.15|2788.11|2788.11|2788.15|2788.15|2788.11|2788.11|0
1630659920000|2021-09-03 09:05:20|2787.95|2787.95|2787.95|2787.95|2787.97|2787.97|2787.95|2787.95|0
1630659930000|2021-09-03 09:05:30|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|0
1630659940000|2021-09-03 09:05:40|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|0
1630659950000|2021-09-03 09:05:50|2787.71|2787.71|2787.37|2787.37|2787.82|2787.82|2787.37|2787.37|0
1630659970000|2021-09-03 09:06:10|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1630659990000|2021-09-03 09:06:30|2787.48|2787.48|2787.8|2787.8|2787.8|2787.8|2787.48|2787.48|0
1630660000000|2021-09-03 09:06:40|2787.96|2787.96|2787.84|2787.84|2788.01|2788.01|2787.84|2787.84|0
1630660020000|2021-09-03 09:07:00|2788.01|2788.01|2788.12|2788.12|2788.12|2788.12|2788.01|2788.01|0
1630660030000|2021-09-03 09:07:10|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|0
1630660040000|2021-09-03 09:07:20|2788.31|2788.31|2789.39|2789.39|2789.39|2789.39|2788.31|2788.31|0
1630660050000|2021-09-03 09:07:30|2789.28|2789.28|2789.3|2789.3|2789.3|2789.3|2789.28|2789.28|0
1630660070000|2021-09-03 09:07:50|2789.12|2789.12|2789.08|2789.08|2789.12|2789.12|2789.08|2789.08|0
1630660080000|2021-09-03 09:08:00|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|2788.97|0
1630660090000|2021-09-03 09:08:10|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|2789.14|0
1630660110000|2021-09-03 09:08:30|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|2789.42|0
1630660120000|2021-09-03 09:08:40|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|2789.47|0
1630660130000|2021-09-03 09:08:50|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|0
1630660150000|2021-09-03 09:09:10|2789.71|2789.71|2790.08|2790.08|2790.08|2790.08|2789.66|2789.66|0
1630660160000|2021-09-03 09:09:20|2790.12|2790.12|2790|2790|2790.17|2790.17|2790|2790|0
1630660170000|2021-09-03 09:09:30|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|2790.17|0
1630660180000|2021-09-03 09:09:40|2790.06|2790.06|2790.11|2790.11|2790.11|2790.11|2790.06|2790.06|0
1630660200000|2021-09-03 09:10:00|2790.17|2790.17|2790.22|2790.22|2790.22|2790.22|2790.17|2790.17|0
1630660240000|2021-09-03 09:10:40|2790.24|2790.24|2790.55|2790.55|2790.55|2790.55|2790.24|2790.24|0
1630660250000|2021-09-03 09:10:50|2790.49|2790.49|2790.59|2790.59|2790.59|2790.59|2790.38|2790.38|0
1630660260000|2021-09-03 09:11:00|2790.42|2790.42|2790.48|2790.48|2790.48|2790.48|2790.42|2790.42|0
1630660270000|2021-09-03 09:11:10|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|2790.32|0
1630660290000|2021-09-03 09:11:30|2790.48|2790.48|2790.31|2790.31|2790.48|2790.48|2790.31|2790.31|0
1630660300000|2021-09-03 09:11:40|2790.2|2790.2|2789.87|2789.87|2790.2|2790.2|2789.87|2789.87|0
1630660310000|2021-09-03 09:11:50|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|2789.7|0
1630660320000|2021-09-03 09:12:00|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|2789.59|0
1630660330000|2021-09-03 09:12:10|2789.54|2789.54|2790.13|2790.13|2790.13|2790.13|2789.54|2789.54|0
1630660350000|2021-09-03 09:12:30|2790.8|2790.8|2790.77|2790.77|2790.8|2790.8|2790.3|2790.3|0
1630660360000|2021-09-03 09:12:40|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1630660380000|2021-09-03 09:13:00|2790.76|2790.76|2790.59|2790.59|2790.76|2790.76|2790.59|2790.59|0
1630660390000|2021-09-03 09:13:10|2790.43|2790.43|2790.26|2790.26|2790.43|2790.43|2790.26|2790.26|0
1630660420000|2021-09-03 09:13:40|2790.1|2790.1|2790.06|2790.06|2790.1|2790.1|2790.06|2790.06|0
1630660430000|2021-09-03 09:13:50|2789.95|2789.95|2789.44|2789.44|2789.95|2789.95|2789.44|2789.44|0
1630660460000|2021-09-03 09:14:20|2789.61|2789.61|2789.89|2789.89|2789.89|2789.89|2789.61|2789.61|0
1630660470000|2021-09-03 09:14:30|2789.95|2789.95|2789.89|2789.89|2789.95|2789.95|2789.89|2789.89|0
1630660500000|2021-09-03 09:15:00|2790.01|2790.01|2790.08|2790.08|2790.08|2790.08|2790.01|2790.01|0
1630660510000|2021-09-03 09:15:10|2790.41|2790.41|2790.52|2790.52|2790.52|2790.52|2790.41|2790.41|0
1630660520000|2021-09-03 09:15:20|2790.41|2790.41|2790.93|2790.93|2790.93|2790.93|2790.41|2790.41|0
1630660530000|2021-09-03 09:15:30|2790.98|2790.98|2790.93|2790.93|2790.98|2790.98|2790.93|2790.93|0
1630660550000|2021-09-03 09:15:50|2790.98|2790.98|2791.37|2791.37|2791.37|2791.37|2790.98|2790.98|0
1630660560000|2021-09-03 09:16:00|2791.42|2791.42|2790.77|2790.77|2791.42|2791.42|2790.77|2790.77|0
1630660570000|2021-09-03 09:16:10|2790.94|2790.94|2790.77|2790.77|2790.94|2790.94|2790.77|2790.77|0
1630660580000|2021-09-03 09:16:20|2790.73|2790.73|2791.09|2791.09|2791.18|2791.18|2790.69|2790.69|0
1630660590000|2021-09-03 09:16:30|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1630660600000|2021-09-03 09:16:40|2791.05|2791.05|2790.88|2790.88|2791.05|2791.05|2790.88|2790.88|0
1630660610000|2021-09-03 09:16:50|2790.82|2790.82|2790.87|2790.87|2790.93|2790.93|2790.71|2790.71|0
1630660630000|2021-09-03 09:17:10|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|2790.89|0
1630660640000|2021-09-03 09:17:20|2790.73|2790.73|2790.69|2790.69|2790.73|2790.73|2790.69|2790.69|0
1630660650000|2021-09-03 09:17:30|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|2790.57|0
1630660660000|2021-09-03 09:17:40|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|0
1630660670000|2021-09-03 09:17:50|2790.85|2790.85|2790.91|2790.91|2790.91|2790.91|2790.85|2790.85|0
1630660680000|2021-09-03 09:18:00|2791.28|2791.28|2790.91|2790.91|2791.28|2791.28|2790.91|2790.91|0
1630660700000|2021-09-03 09:18:20|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1630660710000|2021-09-03 09:18:30|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|0
1630660720000|2021-09-03 09:18:40|2790.16|2790.16|2790.33|2790.33|2790.33|2790.33|2790.16|2790.16|0
1630660740000|2021-09-03 09:19:00|2790.28|2790.28|2789.74|2789.74|2790.28|2790.28|2789.74|2789.74|0
1630660750000|2021-09-03 09:19:10|2789.91|2789.91|2789.74|2789.74|2790.08|2790.08|2789.74|2789.74|0
1630660760000|2021-09-03 09:19:20|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|0
1630660780000|2021-09-03 09:19:40|2789.5|2789.5|2789.36|2789.36|2789.5|2789.5|2789.36|2789.36|0
1630660790000|2021-09-03 09:19:50|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|2789.41|0
1630660800000|2021-09-03 09:20:00|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|2789.36|0
1630660810000|2021-09-03 09:20:10|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|0
1630660820000|2021-09-03 09:20:20|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1630660850000|2021-09-03 09:20:50|2789.37|2789.37|2789.91|2789.91|2789.97|2789.97|2789.37|2789.37|0
1630660880000|2021-09-03 09:21:20|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|0
1630660890000|2021-09-03 09:21:30|2790.02|2790.02|2790.19|2790.19|2790.19|2790.19|2790.02|2790.02|0
1630660910000|2021-09-03 09:21:50|2790.02|2790.02|2789.69|2789.69|2790.02|2790.02|2789.69|2789.69|0
1630660920000|2021-09-03 09:22:00|2789.36|2789.36|2789.74|2789.74|2789.74|2789.74|2789.25|2789.25|0
1630660930000|2021-09-03 09:22:10|2789.8|2789.8|2789.84|2789.84|2789.84|2789.84|2789.8|2789.8|0
1630660940000|2021-09-03 09:22:20|2790.01|2790.01|2790.12|2790.12|2790.12|2790.12|2790.01|2790.01|0
1630660960000|2021-09-03 09:22:40|2790.28|2790.28|2790.28|2790.28|2790.28|2790.28|2790.28|2790.28|0
1630660980000|2021-09-03 09:23:00|2790.39|2790.39|2791.17|2791.17|2791.23|2791.23|2790.34|2790.34|0
1630660990000|2021-09-03 09:23:10|2791.12|2791.12|2791.06|2791.06|2791.12|2791.12|2791.06|2791.06|0
1630661000000|2021-09-03 09:23:20|2790.29|2790.29|2790.94|2790.94|2790.94|2790.94|2790.29|2790.29|0
1630661010000|2021-09-03 09:23:30|2791.1|2791.1|2791.27|2791.27|2791.27|2791.27|2791.07|2791.07|0
1630661030000|2021-09-03 09:23:50|2791.55|2791.55|2791.38|2791.38|2791.94|2791.94|2791.38|2791.38|0
1630661040000|2021-09-03 09:24:00|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|2791.47|0
1630661050000|2021-09-03 09:24:10|2791.44|2791.44|2791.61|2791.61|2791.61|2791.61|2791.44|2791.44|0
1630661090000|2021-09-03 09:24:50|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|0
1630661110000|2021-09-03 09:25:10|2791.5|2791.5|2791.55|2791.55|2791.55|2791.55|2791.5|2791.5|0
1630661120000|2021-09-03 09:25:20|2791.66|2791.66|2791.55|2791.55|2791.66|2791.66|2791.5|2791.5|0
1630661130000|2021-09-03 09:25:30|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.55|2791.55|0
1630661150000|2021-09-03 09:25:50|2791.55|2791.55|2791.38|2791.38|2791.55|2791.55|2791.33|2791.33|0
1630661160000|2021-09-03 09:26:00|2791.35|2791.35|2791.02|2791.02|2791.35|2791.35|2791.02|2791.02|0
1630661170000|2021-09-03 09:26:10|2790.35|2790.35|2790.83|2790.83|2790.85|2790.85|2790.35|2790.35|0
1630661180000|2021-09-03 09:26:20|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1630661190000|2021-09-03 09:26:30|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1630661200000|2021-09-03 09:26:40|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|2790.6|0
1630661210000|2021-09-03 09:26:50|2790.72|2790.72|2790.83|2790.83|2790.83|2790.83|2790.72|2790.72|0
1630661230000|2021-09-03 09:27:10|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|0
1630661240000|2021-09-03 09:27:20|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|2790.5|0
1630661260000|2021-09-03 09:27:40|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|2790.55|0
1630661280000|2021-09-03 09:28:00|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|2790.56|0
1630661290000|2021-09-03 09:28:10|2790.39|2790.39|2790.34|2790.34|2790.39|2790.39|2790.34|2790.34|0
1630661300000|2021-09-03 09:28:20|2789.63|2789.63|2789.7|2789.7|2789.7|2789.7|2789.59|2789.59|0
1630661310000|2021-09-03 09:28:30|2789.62|2789.62|2789.51|2789.51|2789.62|2789.62|2789.51|2789.51|0
1630661340000|2021-09-03 09:29:00|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|2789.55|0
1630661350000|2021-09-03 09:29:10|2789.49|2789.49|2789.38|2789.38|2789.49|2789.49|2789.38|2789.38|0
1630661360000|2021-09-03 09:29:20|2789.44|2789.44|2789.84|2789.84|2789.94|2789.94|2789.44|2789.44|0
1630661370000|2021-09-03 09:29:30|2789.86|2789.86|2789.8|2789.8|2789.86|2789.86|2789.8|2789.8|0
1630661380000|2021-09-03 09:29:40|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|0
1630661410000|2021-09-03 09:30:10|2789.8|2789.8|2789.68|2789.68|2789.8|2789.8|2789.68|2789.68|0
1630661420000|2021-09-03 09:30:20|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|2789.63|0
1630661430000|2021-09-03 09:30:30|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|0
1630661440000|2021-09-03 09:30:40|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|2789.35|0
1630661460000|2021-09-03 09:31:00|2789.23|2789.23|2789.62|2789.62|2789.62|2789.62|2789.23|2789.23|0
1630661470000|2021-09-03 09:31:10|2789.29|2789.29|2789.01|2789.01|2789.29|2789.29|2789.01|2789.01|0
1630661490000|2021-09-03 09:31:30|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1630661500000|2021-09-03 09:31:40|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|0
1630661510000|2021-09-03 09:31:50|2788.93|2788.93|2789.05|2789.05|2789.05|2789.05|2788.93|2788.93|0
1630661520000|2021-09-03 09:32:00|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1630661530000|2021-09-03 09:32:10|2789.38|2789.38|2789.33|2789.33|2789.38|2789.38|2789.33|2789.33|0
1630661540000|2021-09-03 09:32:20|2789.27|2789.27|2788.81|2788.81|2789.27|2789.27|2788.81|2788.81|0
1630661550000|2021-09-03 09:32:30|2788.92|2788.92|2788.82|2788.82|2788.92|2788.92|2788.81|2788.81|0
1630661560000|2021-09-03 09:32:40|2788.66|2788.66|2788.01|2788.01|2788.66|2788.66|2788.01|2788.01|0
1630661570000|2021-09-03 09:32:50|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|0
1630661590000|2021-09-03 09:33:10|2788.07|2788.07|2788.06|2788.06|2788.11|2788.11|2788|2788|0
1630661600000|2021-09-03 09:33:20|2788.23|2788.23|2788.34|2788.34|2788.34|2788.34|2788.23|2788.23|0
1630661610000|2021-09-03 09:33:30|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|0
1630661620000|2021-09-03 09:33:40|2788.31|2788.31|2787.81|2787.81|2788.32|2788.32|2787.81|2787.81|0
1630661630000|2021-09-03 09:33:50|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|0
1630661640000|2021-09-03 09:34:00|2788.19|2788.19|2788.19|2788.19|2788.35|2788.35|2788.19|2788.19|0
1630661650000|2021-09-03 09:34:10|2788.02|2788.02|2787.88|2787.88|2788.02|2788.02|2787.88|2787.88|0
1630661670000|2021-09-03 09:34:30|2787.94|2787.94|2788.15|2788.15|2788.15|2788.15|2787.94|2787.94|0
1630661680000|2021-09-03 09:34:40|2788.19|2788.19|2788.56|2788.56|2788.56|2788.56|2788.19|2788.19|0
1630661700000|2021-09-03 09:35:00|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1630661710000|2021-09-03 09:35:10|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|0
1630661720000|2021-09-03 09:35:20|2788.52|2788.52|2788.41|2788.41|2788.52|2788.52|2788.35|2788.35|0
1630661730000|2021-09-03 09:35:30|2788.35|2788.35|2788.24|2788.24|2788.35|2788.35|2788.12|2788.12|0
1630661770000|2021-09-03 09:36:10|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|0
1630661790000|2021-09-03 09:36:30|2788.16|2788.16|2788.21|2788.21|2788.21|2788.21|2788.16|2788.16|0
1630661800000|2021-09-03 09:36:40|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|2788.17|0
1630661810000|2021-09-03 09:36:50|2788.46|2788.46|2788.51|2788.51|2788.51|2788.51|2788.46|2788.46|0
1630661820000|2021-09-03 09:37:00|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|0
1630661840000|2021-09-03 09:37:20|2787.95|2787.95|2787.97|2787.97|2787.97|2787.97|2787.95|2787.95|0
1630661850000|2021-09-03 09:37:30|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|0
1630661860000|2021-09-03 09:37:40|2787.84|2787.84|2788.01|2788.01|2788.01|2788.01|2787.84|2787.84|0
1630661870000|2021-09-03 09:37:50|2788.06|2788.06|2788.1|2788.1|2788.1|2788.1|2788.06|2788.06|0
1630661880000|2021-09-03 09:38:00|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|0
1630661890000|2021-09-03 09:38:10|2788.21|2788.21|2788.33|2788.33|2788.33|2788.33|2788.21|2788.21|0
1630661900000|2021-09-03 09:38:20|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|2788.38|0
1630661910000|2021-09-03 09:38:30|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1630661930000|2021-09-03 09:38:50|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|2788.23|0
1630661940000|2021-09-03 09:39:00|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|2788.27|0
1630661950000|2021-09-03 09:39:10|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|0
1630661960000|2021-09-03 09:39:20|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|2788.21|0
1630661990000|2021-09-03 09:39:50|2788.37|2788.37|2788.39|2788.39|2788.39|2788.39|2788.37|2788.37|0
1630662000000|2021-09-03 09:40:00|2788.41|2788.41|2788.19|2788.19|2788.42|2788.42|2788.19|2788.19|0
1630662010000|2021-09-03 09:40:10|2788.14|2788.14|2787.96|2787.96|2788.14|2788.14|2787.96|2787.96|0
1630662030000|2021-09-03 09:40:30|2787.98|2787.98|2788.23|2788.23|2788.23|2788.23|2787.98|2787.98|0
1630662040000|2021-09-03 09:40:40|2788.17|2788.17|2788|2788|2788.17|2788.17|2788|2788|0
1630662050000|2021-09-03 09:40:50|2788.11|2788.11|2788.17|2788.17|2788.17|2788.17|2788.11|2788.11|0
1630662060000|2021-09-03 09:41:00|2788.78|2788.78|2788.74|2788.74|2788.78|2788.78|2788.74|2788.74|0
1630662070000|2021-09-03 09:41:10|2788.8|2788.8|2789|2789|2789|2789|2788.8|2788.8|0
1630662080000|2021-09-03 09:41:20|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1630662090000|2021-09-03 09:41:30|2789.05|2789.05|2789.1|2789.1|2789.1|2789.1|2789.05|2789.05|0
1630662110000|2021-09-03 09:41:50|2788.88|2788.88|2788.4|2788.4|2788.88|2788.88|2788.4|2788.4|0
1630662120000|2021-09-03 09:42:00|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1630662150000|2021-09-03 09:42:30|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|0
1630662170000|2021-09-03 09:42:50|2788.75|2788.75|2789.14|2789.14|2789.31|2789.31|2788.75|2788.75|0
1630662180000|2021-09-03 09:43:00|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1630662200000|2021-09-03 09:43:20|2788.86|2788.86|2788.36|2788.36|2788.86|2788.86|2788.36|2788.36|0
1630662210000|2021-09-03 09:43:30|2788.41|2788.41|2788.37|2788.37|2788.47|2788.47|2788.37|2788.37|0
1630662220000|2021-09-03 09:43:40|2788.18|2788.18|2788.29|2788.29|2788.29|2788.29|2788.18|2788.18|0
1630662230000|2021-09-03 09:43:50|2788.18|2788.18|2788.29|2788.29|2788.35|2788.35|2788.18|2788.18|0
1630662240000|2021-09-03 09:44:00|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|2788.18|0
1630662250000|2021-09-03 09:44:10|2788.07|2788.07|2788.05|2788.05|2788.07|2788.07|2788.05|2788.05|0
1630662280000|2021-09-03 09:44:40|2787.99|2787.99|2788.16|2788.16|2788.16|2788.16|2787.99|2787.99|0
1630662290000|2021-09-03 09:44:50|2788.21|2788.21|2788.05|2788.05|2788.27|2788.27|2788.05|2788.05|0
1630662300000|2021-09-03 09:45:00|2788.22|2788.22|2787.49|2787.49|2788.22|2788.22|2787.49|2787.49|0
1630662310000|2021-09-03 09:45:10|2787.38|2787.38|2787.22|2787.22|2787.38|2787.38|2787.22|2787.22|0
1630662320000|2021-09-03 09:45:20|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|2787.05|0
1630662330000|2021-09-03 09:45:30|2787.1|2787.1|2786.65|2786.65|2787.1|2787.1|2786.65|2786.65|0
1630662340000|2021-09-03 09:45:40|2786.68|2786.68|2786.57|2786.57|2786.68|2786.68|2786.57|2786.57|0
1630662350000|2021-09-03 09:45:50|2786.47|2786.47|2786.43|2786.43|2786.47|2786.47|2786.43|2786.43|0
1630662360000|2021-09-03 09:46:00|2786.34|2786.34|2786.2|2786.2|2786.34|2786.34|2786.2|2786.2|0
1630662370000|2021-09-03 09:46:10|2786.02|2786.02|2785.97|2785.97|2786.02|2786.02|2785.97|2785.97|0
1630662380000|2021-09-03 09:46:20|2785.8|2785.8|2785.58|2785.58|2785.8|2785.8|2785.58|2785.58|0
1630662390000|2021-09-03 09:46:30|2785.42|2785.42|2785.42|2785.42|2785.42|2785.42|2785.42|2785.42|0
1630662400000|2021-09-03 09:46:40|2785.44|2785.44|2785.27|2785.27|2785.44|2785.44|2785.27|2785.27|0
1630662410000|2021-09-03 09:46:50|2785.15|2785.15|2785.56|2785.56|2785.56|2785.56|2785.15|2785.15|0
1630662420000|2021-09-03 09:47:00|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|2785.61|0
1630662430000|2021-09-03 09:47:10|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1630662440000|2021-09-03 09:47:20|2785.66|2785.66|2785.61|2785.61|2785.66|2785.66|2785.61|2785.61|0
1630662470000|2021-09-03 09:47:50|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|2785.55|0
1630662480000|2021-09-03 09:48:00|2785.44|2785.44|2785.77|2785.77|2785.77|2785.77|2785.44|2785.44|0
1630662490000|2021-09-03 09:48:10|2785.6|2785.6|2785.1|2785.1|2785.6|2785.6|2785.1|2785.1|0
1630662500000|2021-09-03 09:48:20|2785.21|2785.21|2785.38|2785.38|2785.38|2785.38|2785.21|2785.21|0
1630662510000|2021-09-03 09:48:30|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|0
1630662520000|2021-09-03 09:48:40|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|2785.27|0
1630662530000|2021-09-03 09:48:50|2785.33|2785.33|2785.21|2785.21|2785.33|2785.33|2785.21|2785.21|0
1630662540000|2021-09-03 09:49:00|2785.38|2785.38|2785.52|2785.52|2785.77|2785.77|2785.38|2785.38|0
1630662550000|2021-09-03 09:49:10|2785.53|2785.53|2785.54|2785.54|2785.54|2785.54|2785.53|2785.53|0
1630662560000|2021-09-03 09:49:20|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630662570000|2021-09-03 09:49:30|2785.54|2785.54|2785.5|2785.5|2785.54|2785.54|2785.5|2785.5|0
1630662590000|2021-09-03 09:49:50|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630662600000|2021-09-03 09:50:00|2785.38|2785.38|2785.33|2785.33|2785.38|2785.38|2785.33|2785.33|0
1630662610000|2021-09-03 09:50:10|2785.28|2785.28|2785.21|2785.21|2785.28|2785.28|2784.86|2784.86|0
1630662620000|2021-09-03 09:50:20|2785.2|2785.2|2785.38|2785.38|2785.38|2785.38|2785.19|2785.19|0
1630662630000|2021-09-03 09:50:30|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|2785.21|0
1630662640000|2021-09-03 09:50:40|2785.32|2785.32|2785.43|2785.43|2785.43|2785.43|2785.32|2785.32|0
1630662650000|2021-09-03 09:50:50|2785.54|2785.54|2785.74|2785.74|2785.74|2785.74|2785.54|2785.54|0
1630662660000|2021-09-03 09:51:00|2785.91|2785.91|2785.95|2785.95|2785.95|2785.95|2785.91|2785.91|0
1630662690000|2021-09-03 09:51:30|2785.62|2785.62|2785.45|2785.45|2785.62|2785.62|2785.12|2785.12|0
1630662700000|2021-09-03 09:51:40|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|2785.34|0
1630662710000|2021-09-03 09:51:50|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1630662720000|2021-09-03 09:52:00|2785.46|2785.46|2785.4|2785.4|2785.46|2785.46|2785.4|2785.4|0
1630662730000|2021-09-03 09:52:10|2785.23|2785.23|2785.4|2785.4|2785.4|2785.4|2785.23|2785.23|0
1630662740000|2021-09-03 09:52:20|2785.34|2785.34|2784.95|2784.95|2785.34|2785.34|2784.95|2784.95|0
1630662750000|2021-09-03 09:52:30|2784.9|2784.9|2784.73|2784.73|2784.9|2784.9|2784.73|2784.73|0
1630662760000|2021-09-03 09:52:40|2784.67|2784.67|2784.5|2784.5|2784.67|2784.67|2784.5|2784.5|0
1630662770000|2021-09-03 09:52:50|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|0
1630662780000|2021-09-03 09:53:00|2784.58|2784.58|2783.97|2783.97|2784.58|2784.58|2783.97|2783.97|0
1630662800000|2021-09-03 09:53:20|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|2783.93|0
1630662820000|2021-09-03 09:53:40|2783.99|2783.99|2784.32|2784.32|2784.38|2784.38|2783.99|2783.99|0
1630662830000|2021-09-03 09:53:50|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1630662840000|2021-09-03 09:54:00|2784.05|2784.05|2784|2784|2784.05|2784.05|2784|2784|0
1630662850000|2021-09-03 09:54:10|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1630662860000|2021-09-03 09:54:20|2784.16|2784.16|2784.56|2784.56|2784.56|2784.56|2784.16|2784.16|0
1630662880000|2021-09-03 09:54:40|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1630662890000|2021-09-03 09:54:50|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|0
1630662900000|2021-09-03 09:55:00|2784.48|2784.48|2784.44|2784.44|2784.48|2784.48|2784.44|2784.44|0
1630662910000|2021-09-03 09:55:10|2784.6|2784.6|2785.11|2785.11|2785.17|2785.17|2784.6|2784.6|0
1630662920000|2021-09-03 09:55:20|2785.28|2785.28|2785.4|2785.4|2785.4|2785.4|2785.28|2785.28|0
1630662930000|2021-09-03 09:55:30|2785.17|2785.17|2785.22|2785.22|2785.22|2785.22|2785.17|2785.17|0
1630662940000|2021-09-03 09:55:40|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1630662950000|2021-09-03 09:55:50|2785.07|2785.07|2784.3|2784.3|2785.07|2785.07|2784.3|2784.3|0
1630662980000|2021-09-03 09:56:20|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|2784.14|0
1630662990000|2021-09-03 09:56:30|2784.02|2784.02|2783.86|2783.86|2784.02|2784.02|2783.86|2783.86|0
1630663000000|2021-09-03 09:56:40|2783.82|2783.82|2783.46|2783.46|2783.82|2783.82|2783.46|2783.46|0
1630663010000|2021-09-03 09:56:50|2783.3|2783.3|2783.26|2783.26|2783.3|2783.3|2783.26|2783.26|0
1630663020000|2021-09-03 09:57:00|2783.28|2783.28|2782.82|2782.82|2783.28|2783.28|2782.82|2782.82|0
1630663030000|2021-09-03 09:57:10|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|0
1630663040000|2021-09-03 09:57:20|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|2782.9|0
1630663050000|2021-09-03 09:57:30|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1630663060000|2021-09-03 09:57:40|2783.11|2783.11|2783.13|2783.13|2783.13|2783.13|2783.11|2783.11|0
1630663070000|2021-09-03 09:57:50|2783.3|2783.3|2783.46|2783.46|2783.46|2783.46|2783.3|2783.3|0
1630663090000|2021-09-03 09:58:10|2783.35|2783.35|2783.41|2783.41|2783.41|2783.41|2783.35|2783.35|0
1630663100000|2021-09-03 09:58:20|2783.64|2783.64|2783.69|2783.69|2783.69|2783.69|2783.64|2783.64|0
1630663110000|2021-09-03 09:58:30|2783.86|2783.86|2783.89|2783.89|2783.89|2783.89|2783.8|2783.8|0
1630663140000|2021-09-03 09:59:00|2784|2784|2784.17|2784.17|2784.17|2784.17|2784|2784|0
1630663150000|2021-09-03 09:59:10|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|0
1630663160000|2021-09-03 09:59:20|2784.36|2784.36|2784.3|2784.3|2784.36|2784.36|2784.3|2784.3|0
1630663170000|2021-09-03 09:59:30|2784.41|2784.41|2784.36|2784.36|2784.41|2784.41|2784.36|2784.36|0
1630663180000|2021-09-03 09:59:40|2784.19|2784.19|2784.28|2784.28|2784.28|2784.28|2784.19|2784.19|0
1630663190000|2021-09-03 09:59:50|2783.95|2783.95|2783.96|2783.96|2783.96|2783.96|2783.95|2783.95|0
1630663200000|2021-09-03 10:00:00|2784.01|2784.01|2783.9|2783.9|2784.01|2784.01|2783.9|2783.9|0
1630663220000|2021-09-03 10:00:20|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|2783.74|0
1630663240000|2021-09-03 10:00:40|2783.9|2783.9|2783.96|2783.96|2783.96|2783.96|2783.9|2783.9|0
1630663250000|2021-09-03 10:00:50|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1630663260000|2021-09-03 10:01:00|2784.14|2784.14|2784.25|2784.25|2784.25|2784.25|2784.14|2784.14|0
1630663270000|2021-09-03 10:01:10|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|2784.29|0
1630663280000|2021-09-03 10:01:20|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|2784.25|0
1630663290000|2021-09-03 10:01:30|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|2784.3|0
1630663310000|2021-09-03 10:01:50|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|2784.26|0
1630663320000|2021-09-03 10:02:00|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|0
1630663330000|2021-09-03 10:02:10|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|0
1630663380000|2021-09-03 10:03:00|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|2784.16|0
1630663390000|2021-09-03 10:03:10|2784.22|2784.22|2784.28|2784.28|2784.28|2784.28|2784.22|2784.22|0
1630663420000|2021-09-03 10:03:40|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|2784.44|0
1630663430000|2021-09-03 10:03:50|2784.5|2784.5|2784.7|2784.7|2784.76|2784.76|2784.5|2784.5|0
1630663440000|2021-09-03 10:04:00|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|0
1630663470000|2021-09-03 10:04:30|2785.03|2785.03|2785.23|2785.23|2785.23|2785.23|2784.78|2784.78|0
1630663490000|2021-09-03 10:04:50|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|2785.52|0
1630663500000|2021-09-03 10:05:00|2785.29|2785.29|2785.23|2785.23|2785.29|2785.29|2785.23|2785.23|0
1630663510000|2021-09-03 10:05:10|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|2785.18|0
1630663520000|2021-09-03 10:05:20|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|0
1630663530000|2021-09-03 10:05:30|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|2785.29|0
1630663560000|2021-09-03 10:06:00|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|2785.01|0
1630663570000|2021-09-03 10:06:10|2784.84|2784.84|2784.39|2784.39|2784.84|2784.84|2784.39|2784.39|0
1630663590000|2021-09-03 10:06:30|2784.28|2784.28|2784.12|2784.12|2784.28|2784.28|2784|2784|0
1630663610000|2021-09-03 10:06:50|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|2784.01|0
1630663620000|2021-09-03 10:07:00|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1630663630000|2021-09-03 10:07:10|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1630663640000|2021-09-03 10:07:20|2784.04|2784.04|2784|2784|2784.05|2784.05|2784|2784|0
1630663670000|2021-09-03 10:07:50|2784.17|2784.17|2783.84|2783.84|2784.17|2784.17|2783.84|2783.84|0
1630663680000|2021-09-03 10:08:00|2783.86|2783.86|2783.8|2783.8|2783.86|2783.86|2783.69|2783.69|0
1630663690000|2021-09-03 10:08:10|2783.47|2783.47|2783.24|2783.24|2783.47|2783.47|2783.24|2783.24|0
1630663700000|2021-09-03 10:08:20|2783.16|2783.16|2782.83|2782.83|2783.16|2783.16|2782.83|2782.83|0
1630663710000|2021-09-03 10:08:30|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|0
1630663720000|2021-09-03 10:08:40|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1630663740000|2021-09-03 10:09:00|2782.99|2782.99|2783.32|2783.32|2783.32|2783.32|2782.99|2782.99|0
1630663750000|2021-09-03 10:09:10|2783.3|2783.3|2783.24|2783.24|2783.3|2783.3|2783.24|2783.24|0
1630663760000|2021-09-03 10:09:20|2783.23|2783.23|2783.18|2783.18|2783.23|2783.23|2783.18|2783.18|0
1630663770000|2021-09-03 10:09:30|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|2783.17|0
1630663780000|2021-09-03 10:09:40|2783.34|2783.34|2784.01|2784.01|2784.18|2784.18|2783.34|2783.34|0
1630663800000|2021-09-03 10:10:00|2784.07|2784.07|2784.11|2784.11|2784.11|2784.11|2784.07|2784.07|0
1630663810000|2021-09-03 10:10:10|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1630663820000|2021-09-03 10:10:20|2783.85|2783.85|2783.41|2783.41|2783.85|2783.85|2783.41|2783.41|0
1630663830000|2021-09-03 10:10:30|2783.64|2783.64|2783.75|2783.75|2783.75|2783.75|2783.64|2783.64|0
1630663850000|2021-09-03 10:10:50|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|2783.64|0
1630663860000|2021-09-03 10:11:00|2783.75|2783.75|2784|2784|2784|2784|2783.75|2783.75|0
1630663870000|2021-09-03 10:11:10|2784.2|2784.2|2784.2|2784.2|2784.26|2784.26|2784.15|2784.15|0
1630663900000|2021-09-03 10:11:40|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|2784.31|0
1630663910000|2021-09-03 10:11:50|2784.65|2784.65|2784.54|2784.54|2784.7|2784.7|2784.53|2784.53|0
1630663920000|2021-09-03 10:12:00|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|2784.48|0
1630663940000|2021-09-03 10:12:20|2784.65|2784.65|2784.7|2784.7|2784.7|2784.7|2784.65|2784.65|0
1630664000000|2021-09-03 10:13:20|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|2784.65|0
1630664020000|2021-09-03 10:13:40|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|2784.59|0
1630664040000|2021-09-03 10:14:00|2784.53|2784.53|2784.7|2784.7|2784.7|2784.7|2784.53|2784.53|0
1630664050000|2021-09-03 10:14:10|2784.66|2784.66|2784.77|2784.77|2784.77|2784.77|2784.66|2784.66|0
1630664060000|2021-09-03 10:14:20|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|2784.83|0
1630664070000|2021-09-03 10:14:30|2784.99|2784.99|2785.42|2785.42|2785.42|2785.42|2784.99|2784.99|0
1630664080000|2021-09-03 10:14:40|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1630664090000|2021-09-03 10:14:50|2785.69|2785.69|2785.95|2785.95|2785.95|2785.95|2785.69|2785.69|0
1630664100000|2021-09-03 10:15:00|2785.89|2785.89|2785.83|2785.83|2785.89|2785.89|2785.83|2785.83|0
1630664110000|2021-09-03 10:15:10|2785.85|2785.85|2785.88|2785.88|2785.89|2785.89|2785.85|2785.85|0
1630664120000|2021-09-03 10:15:20|2786.04|2786.04|2785.91|2785.91|2786.04|2786.04|2785.85|2785.85|0
1630664130000|2021-09-03 10:15:30|2785.93|2785.93|2785.71|2785.71|2785.93|2785.93|2785.65|2785.65|0
1630664140000|2021-09-03 10:15:40|2785.77|2785.77|2785.66|2785.66|2785.77|2785.77|2785.44|2785.44|0
1630664170000|2021-09-03 10:16:10|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|0
1630664180000|2021-09-03 10:16:20|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|0
1630664190000|2021-09-03 10:16:30|2786|2786|2785.83|2785.83|2786|2786|2785.83|2785.83|0
1630664220000|2021-09-03 10:17:00|2786|2786|2785.78|2785.78|2786|2786|2785.78|2785.78|0
1630664230000|2021-09-03 10:17:10|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1630664250000|2021-09-03 10:17:30|2785.63|2785.63|2785.81|2785.81|2785.85|2785.85|2785.63|2785.63|0
1630664270000|2021-09-03 10:17:50|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|2785.77|0
1630664280000|2021-09-03 10:18:00|2785.94|2785.94|2785.94|2785.94|2786.11|2786.11|2785.94|2785.94|0
1630664290000|2021-09-03 10:18:10|2785.83|2785.83|2785.44|2785.44|2785.83|2785.83|2785.44|2785.44|0
1630664300000|2021-09-03 10:18:20|2785.55|2785.55|2785.49|2785.49|2785.55|2785.55|2785.49|2785.49|0
1630664310000|2021-09-03 10:18:30|2785.38|2785.38|2785.54|2785.54|2785.54|2785.54|2785.38|2785.38|0
1630664330000|2021-09-03 10:18:50|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|2785.5|0
1630664340000|2021-09-03 10:19:00|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1630664350000|2021-09-03 10:19:10|2785.6|2785.6|2785.62|2785.62|2785.62|2785.62|2785.6|2785.6|0
1630664360000|2021-09-03 10:19:20|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|2785.6|0
1630664370000|2021-09-03 10:19:30|2785.61|2785.61|2785.43|2785.43|2785.61|2785.61|2785.43|2785.43|0
1630664380000|2021-09-03 10:19:40|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1630664410000|2021-09-03 10:20:10|2785.62|2785.62|2785.81|2785.81|2785.81|2785.81|2785.62|2785.62|0
1630664430000|2021-09-03 10:20:30|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|2785.58|0
1630664460000|2021-09-03 10:21:00|2785.47|2785.47|2785.41|2785.41|2785.47|2785.47|2785.41|2785.41|0
1630664490000|2021-09-03 10:21:30|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|2785.33|0
1630664510000|2021-09-03 10:21:50|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|0
1630664530000|2021-09-03 10:22:10|2785.22|2785.22|2785.05|2785.05|2785.22|2785.22|2785.05|2785.05|0
1630664550000|2021-09-03 10:22:30|2784.94|2784.94|2784.88|2784.88|2784.94|2784.94|2784.88|2784.88|0
1630664560000|2021-09-03 10:22:40|2784.77|2784.77|2784.66|2784.66|2784.77|2784.77|2784.49|2784.49|0
1630664570000|2021-09-03 10:22:50|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|2784.49|0
1630664580000|2021-09-03 10:23:00|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|0
1630664590000|2021-09-03 10:23:10|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|2784.6|0
1630664600000|2021-09-03 10:23:20|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|0
1630664660000|2021-09-03 10:24:20|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|2784.88|0
1630664670000|2021-09-03 10:24:30|2784.55|2784.55|2784.5|2784.5|2784.55|2784.55|2784.5|2784.5|0
1630664680000|2021-09-03 10:24:40|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|2784.55|0
1630664690000|2021-09-03 10:24:50|2784.39|2784.39|2784.66|2784.66|2784.66|2784.66|2784.38|2784.38|0
1630664700000|2021-09-03 10:25:00|2784.7|2784.7|2785.47|2785.47|2785.47|2785.47|2784.7|2784.7|0
1630664710000|2021-09-03 10:25:10|2785.42|2785.42|2785.09|2785.09|2785.42|2785.42|2785.09|2785.09|0
1630664730000|2021-09-03 10:25:30|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|2785.03|0
1630664740000|2021-09-03 10:25:40|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|0
1630664750000|2021-09-03 10:25:50|2784.78|2784.78|2784.39|2784.39|2784.78|2784.78|2784.39|2784.39|0
1630664760000|2021-09-03 10:26:00|2784.33|2784.33|2784.17|2784.17|2784.33|2784.33|2784.17|2784.17|0
1630664770000|2021-09-03 10:26:10|2784.11|2784.11|2784.11|2784.11|2784.11|2784.11|2784.06|2784.06|0
1630664780000|2021-09-03 10:26:20|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|2783.95|0
1630664790000|2021-09-03 10:26:30|2783.94|2783.94|2783.8|2783.8|2783.94|2783.94|2783.8|2783.8|0
1630664800000|2021-09-03 10:26:40|2783.74|2783.74|2783.7|2783.7|2783.74|2783.74|2783.7|2783.7|0
1630664810000|2021-09-03 10:26:50|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|0
1630664820000|2021-09-03 10:27:00|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|2783.81|0
1630664840000|2021-09-03 10:27:20|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|2783.87|0
1630664880000|2021-09-03 10:28:00|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|2783.96|0
1630664890000|2021-09-03 10:28:10|2784.13|2784.13|2784.25|2784.25|2784.52|2784.52|2784.13|2784.13|0
1630664920000|2021-09-03 10:28:40|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|2784.21|0
1630664940000|2021-09-03 10:29:00|2784.09|2784.09|2783.22|2783.22|2784.09|2784.09|2783.22|2783.22|0
1630664950000|2021-09-03 10:29:10|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|2783.1|0
1630664960000|2021-09-03 10:29:20|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1630665000000|2021-09-03 10:30:00|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|2783.23|0
1630665010000|2021-09-03 10:30:10|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|0
1630665040000|2021-09-03 10:30:40|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|2783.33|0
1630665060000|2021-09-03 10:31:00|2783.41|2783.41|2783.35|2783.35|2783.41|2783.41|2783.35|2783.35|0
1630665070000|2021-09-03 10:31:10|2783.39|2783.39|2783.93|2783.93|2783.94|2783.94|2783.39|2783.39|0
1630665100000|2021-09-03 10:31:40|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1630665110000|2021-09-03 10:31:50|2784.04|2784.04|2784.29|2784.29|2784.29|2784.29|2784.04|2784.04|0
1630665120000|2021-09-03 10:32:00|2784.3|2784.3|2784.96|2784.96|2784.96|2784.96|2784.3|2784.3|0
1630665130000|2021-09-03 10:32:10|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|0
1630665140000|2021-09-03 10:32:20|2785.18|2785.18|2785.41|2785.41|2785.41|2785.41|2785.18|2785.18|0
1630665150000|2021-09-03 10:32:30|2785.58|2785.58|2785.69|2785.69|2785.69|2785.69|2785.58|2785.58|0
1630665230000|2021-09-03 10:33:50|2785.24|2785.24|2785.02|2785.02|2785.24|2785.24|2784.96|2784.96|0
1630665240000|2021-09-03 10:34:00|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|2784.97|0
1630665250000|2021-09-03 10:34:10|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|2784.99|0
1630665260000|2021-09-03 10:34:20|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|0
1630665280000|2021-09-03 10:34:40|2785.24|2785.24|2785.29|2785.29|2785.47|2785.47|2785.24|2785.24|0
1630665290000|2021-09-03 10:34:50|2785.45|2785.45|2785.84|2785.84|2785.84|2785.84|2785.45|2785.45|0
1630665300000|2021-09-03 10:35:00|2785.79|2785.79|2785.68|2785.68|2785.79|2785.79|2785.68|2785.68|0
1630665330000|2021-09-03 10:35:30|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1630665340000|2021-09-03 10:35:40|2785.53|2785.53|2785.53|2785.53|2785.53|2785.53|2785.48|2785.48|0
1630665350000|2021-09-03 10:35:50|2785.47|2785.47|2785.64|2785.64|2785.64|2785.64|2785.47|2785.47|0
1630665360000|2021-09-03 10:36:00|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|2785.68|0
1630665370000|2021-09-03 10:36:10|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|0
1630665380000|2021-09-03 10:36:20|2786.02|2786.02|2786.14|2786.14|2786.14|2786.14|2786.02|2786.02|0
1630665420000|2021-09-03 10:37:00|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|2785.95|0
1630665450000|2021-09-03 10:37:30|2786.12|2786.12|2786.28|2786.28|2786.28|2786.28|2786.12|2786.12|0
1630665470000|2021-09-03 10:37:50|2786.12|2786.12|2785.84|2785.84|2786.12|2786.12|2785.84|2785.84|0
1630665480000|2021-09-03 10:38:00|2785.78|2785.78|2785.43|2785.43|2785.78|2785.78|2785.39|2785.39|0
1630665490000|2021-09-03 10:38:10|2785.42|2785.42|2785.38|2785.38|2785.42|2785.42|2785.38|2785.38|0
1630665500000|2021-09-03 10:38:20|2785.71|2785.71|2785.75|2785.75|2785.75|2785.75|2785.71|2785.71|0
1630665520000|2021-09-03 10:38:40|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|0
1630665530000|2021-09-03 10:38:50|2785.16|2785.16|2785.38|2785.38|2785.38|2785.38|2785.16|2785.16|0
1630665540000|2021-09-03 10:39:00|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|2785.36|0
1630665560000|2021-09-03 10:39:20|2785.59|2785.59|2785.45|2785.45|2785.59|2785.59|2785.45|2785.45|0
1630665580000|2021-09-03 10:39:40|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|2785.4|0
1630665610000|2021-09-03 10:40:10|2785.23|2785.23|2784.73|2784.73|2785.23|2785.23|2784.73|2784.73|0
1630665620000|2021-09-03 10:40:20|2784.84|2784.84|2784.79|2784.79|2784.84|2784.84|2784.79|2784.79|0
1630665630000|2021-09-03 10:40:30|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|0
1630665640000|2021-09-03 10:40:40|2785|2785|2785|2785|2785|2785|2785|2785|0
1630665650000|2021-09-03 10:40:50|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|2784.77|0
1630665660000|2021-09-03 10:41:00|2784.6|2784.6|2784.56|2784.56|2784.6|2784.6|2784.56|2784.56|0
1630665680000|2021-09-03 10:41:20|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|2784.57|0
1630665690000|2021-09-03 10:41:30|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1630665710000|2021-09-03 10:41:50|2785.07|2785.07|2785.01|2785.01|2785.07|2785.07|2785.01|2785.01|0
1630665730000|2021-09-03 10:42:10|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1630665780000|2021-09-03 10:43:00|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|2784.74|0
1630665790000|2021-09-03 10:43:10|2784.68|2784.68|2784.01|2784.01|2784.68|2784.68|2784.01|2784.01|0
1630665800000|2021-09-03 10:43:20|2784.09|2784.09|2784.13|2784.13|2784.13|2784.13|2784.09|2784.09|0
1630665810000|2021-09-03 10:43:30|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|0
1630665820000|2021-09-03 10:43:40|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|2784.23|0
1630665840000|2021-09-03 10:44:00|2784.18|2784.18|2783.62|2783.62|2784.18|2784.18|2783.62|2783.62|0
1630665850000|2021-09-03 10:44:10|2783.54|2783.54|2783.68|2783.68|2783.7|2783.7|2783.42|2783.42|0
1630665860000|2021-09-03 10:44:20|2783.6|2783.6|2783.48|2783.48|2783.6|2783.6|2783.48|2783.48|0
1630665880000|2021-09-03 10:44:40|2783.37|2783.37|2783.22|2783.22|2783.37|2783.37|2783.22|2783.22|0
1630665890000|2021-09-03 10:44:50|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|2783.27|0
1630665900000|2021-09-03 10:45:00|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1630665910000|2021-09-03 10:45:10|2782.44|2782.44|2782.5|2782.5|2782.5|2782.5|2782.44|2782.44|0
1630665920000|2021-09-03 10:45:20|2782.46|2782.46|2782.3|2782.3|2782.46|2782.46|2782.3|2782.3|0
1630665930000|2021-09-03 10:45:30|2782.13|2782.13|2781.44|2781.44|2782.13|2782.13|2781.44|2781.44|0
1630665940000|2021-09-03 10:45:40|2781.39|2781.39|2781.62|2781.62|2781.62|2781.62|2781.39|2781.39|0
1630665950000|2021-09-03 10:45:50|2781.67|2781.67|2781.45|2781.45|2781.67|2781.67|2781.45|2781.45|0
1630665960000|2021-09-03 10:46:00|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|2781.37|0
1630665970000|2021-09-03 10:46:10|2781.19|2781.19|2781.5|2781.5|2781.5|2781.5|2781.19|2781.19|0
1630665980000|2021-09-03 10:46:20|2781.56|2781.56|2781.86|2781.86|2781.86|2781.86|2781.56|2781.56|0
1630665990000|2021-09-03 10:46:30|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1630666000000|2021-09-03 10:46:40|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|0
1630666010000|2021-09-03 10:46:50|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|0
1630666020000|2021-09-03 10:47:00|2782.37|2782.37|2782.32|2782.32|2782.37|2782.37|2782.32|2782.32|0
1630666050000|2021-09-03 10:47:30|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|2782.24|2782.24|0
1630666060000|2021-09-03 10:47:40|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1630666080000|2021-09-03 10:48:00|2782.3|2782.3|2782.46|2782.46|2782.46|2782.46|2782.24|2782.24|0
1630666090000|2021-09-03 10:48:10|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1630666100000|2021-09-03 10:48:20|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|2782.46|0
1630666110000|2021-09-03 10:48:30|2782.52|2782.52|2782.36|2782.36|2782.52|2782.52|2782.36|2782.36|0
1630666120000|2021-09-03 10:48:40|2782.31|2782.31|2782.47|2782.47|2782.47|2782.47|2782.31|2782.31|0
1630666130000|2021-09-03 10:48:50|2782.58|2782.58|2782.75|2782.75|2782.75|2782.75|2782.58|2782.58|0
1630666140000|2021-09-03 10:49:00|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1630666150000|2021-09-03 10:49:10|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1630666160000|2021-09-03 10:49:20|2782.62|2782.62|2782.85|2782.85|2782.85|2782.85|2782.62|2782.62|0
1630666190000|2021-09-03 10:49:50|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1630666210000|2021-09-03 10:50:10|2783.09|2783.09|2783.25|2783.25|2783.31|2783.31|2783.03|2783.03|0
1630666220000|2021-09-03 10:50:20|2783.29|2783.29|2783.13|2783.13|2783.29|2783.29|2783.13|2783.13|0
1630666230000|2021-09-03 10:50:30|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1630666260000|2021-09-03 10:51:00|2783.48|2783.48|2784.14|2784.14|2784.14|2784.14|2783.48|2783.48|0
1630666270000|2021-09-03 10:51:10|2784.2|2784.2|2784.37|2784.37|2784.37|2784.37|2784.2|2784.2|0
1630666280000|2021-09-03 10:51:20|2784.26|2784.26|2783.94|2783.94|2784.26|2784.26|2783.94|2783.94|0
1630666290000|2021-09-03 10:51:30|2783.88|2783.88|2783.81|2783.81|2783.88|2783.88|2783.81|2783.81|0
1630666300000|2021-09-03 10:51:40|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|2783.58|0
1630666310000|2021-09-03 10:51:50|2783.52|2783.52|2783.52|2783.52|2783.52|2783.52|2783.52|2783.52|0
1630666320000|2021-09-03 10:52:00|2783.19|2783.19|2783.02|2783.02|2783.19|2783.19|2783.02|2783.02|0
1630666330000|2021-09-03 10:52:10|2783.01|2783.01|2782.9|2782.9|2783.01|2783.01|2782.84|2782.84|0
1630666340000|2021-09-03 10:52:20|2782.85|2782.85|2782.75|2782.75|2782.87|2782.87|2782.75|2782.75|0
1630666350000|2021-09-03 10:52:30|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|0
1630666360000|2021-09-03 10:52:40|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|0
1630666370000|2021-09-03 10:52:50|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1630666390000|2021-09-03 10:53:10|2782.58|2782.58|2782.68|2782.68|2782.87|2782.87|2782.58|2782.58|0
1630666400000|2021-09-03 10:53:20|2782.79|2782.79|2782.41|2782.41|2782.91|2782.91|2782.41|2782.41|0
1630666410000|2021-09-03 10:53:30|2782.35|2782.35|2782.29|2782.29|2782.35|2782.35|2782.29|2782.29|0
1630666420000|2021-09-03 10:53:40|2781.96|2781.96|2781.91|2781.91|2781.96|2781.96|2781.91|2781.91|0
1630666430000|2021-09-03 10:53:50|2781.85|2781.85|2781.85|2781.85|2781.85|2781.85|2781.79|2781.79|0
1630666440000|2021-09-03 10:54:00|2781.79|2781.79|2782.02|2782.02|2782.02|2782.02|2781.79|2781.79|0
1630666450000|2021-09-03 10:54:10|2782.13|2782.13|2781.98|2781.98|2782.18|2782.18|2781.98|2781.98|0
1630666460000|2021-09-03 10:54:20|2781.9|2781.9|2782.18|2782.18|2782.18|2782.18|2781.9|2781.9|0
1630666470000|2021-09-03 10:54:30|2782.14|2782.14|2782.01|2782.01|2782.14|2782.14|2782.01|2782.01|0
1630666480000|2021-09-03 10:54:40|2782.18|2782.18|2781.84|2781.84|2782.18|2782.18|2781.84|2781.84|0
1630666490000|2021-09-03 10:54:50|2781.79|2781.79|2781.49|2781.49|2781.83|2781.83|2781.49|2781.49|0
1630666500000|2021-09-03 10:55:00|2781.55|2781.55|2781.78|2781.78|2781.78|2781.78|2781.55|2781.55|0
1630666510000|2021-09-03 10:55:10|2781.87|2781.87|2781.93|2781.93|2781.93|2781.93|2781.7|2781.7|0
1630666520000|2021-09-03 10:55:20|2781.99|2781.99|2782.33|2782.33|2782.33|2782.33|2781.99|2781.99|0
1630666530000|2021-09-03 10:55:30|2782.39|2782.39|2782.35|2782.35|2782.39|2782.39|2782.29|2782.29|0
1630666540000|2021-09-03 10:55:40|2782.29|2782.29|2782.25|2782.25|2782.29|2782.29|2782.25|2782.25|0
1630666560000|2021-09-03 10:56:00|2782.21|2782.21|2782.09|2782.09|2782.21|2782.21|2781.92|2781.92|0
1630666570000|2021-09-03 10:56:10|2782.13|2782.13|2781.96|2781.96|2782.13|2782.13|2781.96|2781.96|0
1630666600000|2021-09-03 10:56:40|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|2781.91|0
1630666620000|2021-09-03 10:57:00|2781.86|2781.86|2782.02|2782.02|2782.02|2782.02|2781.86|2781.86|0
1630666630000|2021-09-03 10:57:10|2782.66|2782.66|2782.55|2782.55|2782.66|2782.66|2782.5|2782.5|0
1630666640000|2021-09-03 10:57:20|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|0
1630666660000|2021-09-03 10:57:40|2782.77|2782.77|2782.83|2782.83|2782.83|2782.83|2782.77|2782.77|0
1630666680000|2021-09-03 10:58:00|2782.77|2782.77|2782.65|2782.65|2782.83|2782.83|2782.65|2782.65|0
1630666700000|2021-09-03 10:58:20|2782.59|2782.59|2782.43|2782.43|2782.59|2782.59|2782.43|2782.43|0
1630666710000|2021-09-03 10:58:30|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1630666730000|2021-09-03 10:58:50|2782.32|2782.32|2782.37|2782.37|2782.37|2782.37|2782.32|2782.32|0
1630666740000|2021-09-03 10:59:00|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|2782.32|0
1630666750000|2021-09-03 10:59:10|2782.26|2782.26|2782.38|2782.38|2782.38|2782.38|2782.26|2782.26|0
1630666760000|2021-09-03 10:59:20|2782.42|2782.42|2782.5|2782.5|2782.5|2782.5|2782.42|2782.42|0
1630666780000|2021-09-03 10:59:40|2782.61|2782.61|2783.11|2783.11|2783.11|2783.11|2782.61|2782.61|0
1630666790000|2021-09-03 10:59:50|2783.17|2783.17|2783.22|2783.22|2783.22|2783.22|2783.17|2783.17|0
1630666800000|2021-09-03 11:00:00|2783.17|2783.17|2782.9|2782.9|2783.17|2783.17|2782.9|2782.9|0
1630666810000|2021-09-03 11:00:10|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|0
1630666820000|2021-09-03 11:00:20|2782.73|2782.73|2782.71|2782.71|2782.73|2782.73|2782.71|2782.71|0
1630666830000|2021-09-03 11:00:30|2782.72|2782.72|2782.73|2782.73|2782.73|2782.73|2782.72|2782.72|0
1630666840000|2021-09-03 11:00:40|2782.84|2782.84|2782.8|2782.8|2782.84|2782.84|2782.79|2782.79|0
1630666850000|2021-09-03 11:00:50|2782.81|2782.81|2782.8|2782.8|2782.81|2782.81|2782.8|2782.8|0
1630666880000|2021-09-03 11:01:20|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1630666890000|2021-09-03 11:01:30|2782.36|2782.36|2782.36|2782.36|2782.36|2782.36|2782.36|2782.36|0
1630666900000|2021-09-03 11:01:40|2782.03|2782.03|2781.97|2781.97|2782.03|2782.03|2781.85|2781.85|0
1630666930000|2021-09-03 11:02:10|2782.47|2782.47|2782.42|2782.42|2782.47|2782.47|2782.42|2782.42|0
1630666940000|2021-09-03 11:02:20|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|0
1630666950000|2021-09-03 11:02:30|2782.65|2782.65|2782.84|2782.84|2782.84|2782.84|2782.65|2782.65|0
1630666980000|2021-09-03 11:03:00|2782.79|2782.79|2782.74|2782.74|2782.79|2782.79|2782.74|2782.74|0
1630667010000|2021-09-03 11:03:30|2782.79|2782.79|2782.82|2782.82|2782.82|2782.82|2782.74|2782.74|0
1630667020000|2021-09-03 11:03:40|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|2782.74|0
1630667030000|2021-09-03 11:03:50|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630667040000|2021-09-03 11:04:00|2782.91|2782.91|2782.66|2782.66|2782.91|2782.91|2782.46|2782.46|0
1630667060000|2021-09-03 11:04:20|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|2782.55|0
1630667070000|2021-09-03 11:04:30|2782.66|2782.66|2782.72|2782.72|2782.72|2782.72|2782.66|2782.66|0
1630667100000|2021-09-03 11:05:00|2782.78|2782.78|2782.82|2782.82|2782.82|2782.82|2782.78|2782.78|0
1630667120000|2021-09-03 11:05:20|2782.76|2782.76|2782.78|2782.78|2782.78|2782.78|2782.74|2782.74|0
1630667130000|2021-09-03 11:05:30|2782.73|2782.73|2783|2783|2783.01|2783.01|2782.73|2782.73|0
1630667140000|2021-09-03 11:05:40|2783.33|2783.33|2783.47|2783.47|2783.47|2783.47|2783.33|2783.33|0
1630667150000|2021-09-03 11:05:50|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|0
1630667170000|2021-09-03 11:06:10|2783.19|2783.19|2783.52|2783.52|2783.52|2783.52|2783.19|2783.19|0
1630667200000|2021-09-03 11:06:40|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1630667210000|2021-09-03 11:06:50|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|2783.4|0
1630667230000|2021-09-03 11:07:10|2783.3|2783.3|2782.83|2782.83|2783.3|2783.3|2782.83|2782.83|0
1630667240000|2021-09-03 11:07:20|2782.71|2782.71|2782.77|2782.77|2782.77|2782.77|2782.71|2782.71|0
1630667250000|2021-09-03 11:07:30|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|2782.61|0
1630667270000|2021-09-03 11:07:50|2782.55|2782.55|2782.61|2782.61|2782.61|2782.61|2782.55|2782.55|0
1630667280000|2021-09-03 11:08:00|2782.81|2782.81|2782.87|2782.87|2782.99|2782.99|2782.81|2782.81|0
1630667290000|2021-09-03 11:08:10|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|2782.82|0
1630667300000|2021-09-03 11:08:20|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|2782.64|0
1630667310000|2021-09-03 11:08:30|2782.81|2782.81|2782.87|2782.87|2782.87|2782.87|2782.81|2782.81|0
1630667330000|2021-09-03 11:08:50|2782.91|2782.91|2783.08|2783.08|2783.08|2783.08|2782.91|2782.91|0
1630667340000|2021-09-03 11:09:00|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|0
1630667360000|2021-09-03 11:09:20|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|0
1630667370000|2021-09-03 11:09:30|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1630667380000|2021-09-03 11:09:40|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1630667390000|2021-09-03 11:09:50|2783.01|2783.01|2783.06|2783.06|2783.06|2783.06|2783.01|2783.01|0
1630667400000|2021-09-03 11:10:00|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|2782.73|0
1630667420000|2021-09-03 11:10:20|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|2782.72|0
1630667430000|2021-09-03 11:10:30|2782.71|2782.71|2782.7|2782.7|2782.71|2782.71|2782.7|2782.7|0
1630667450000|2021-09-03 11:10:50|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|0
1630667460000|2021-09-03 11:11:00|2783.03|2783.03|2783.26|2783.26|2783.26|2783.26|2783.03|2783.03|0
1630667470000|2021-09-03 11:11:10|2783.18|2783.18|2783.08|2783.08|2783.18|2783.18|2783.08|2783.08|0
1630667490000|2021-09-03 11:11:30|2783.58|2783.58|2783.55|2783.55|2783.6|2783.6|2783.55|2783.55|0
1630667520000|2021-09-03 11:12:00|2783.53|2783.53|2783.48|2783.48|2783.53|2783.53|2783.48|2783.48|0
1630667530000|2021-09-03 11:12:10|2783.5|2783.5|2783.2|2783.2|2783.5|2783.5|2783.2|2783.2|0
1630667540000|2021-09-03 11:12:20|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|0
1630667550000|2021-09-03 11:12:30|2782.97|2782.97|2782.92|2782.92|2782.97|2782.97|2782.92|2782.92|0
1630667570000|2021-09-03 11:12:50|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|2782.93|0
1630667580000|2021-09-03 11:13:00|2782.76|2782.76|2783.07|2783.07|2783.07|2783.07|2782.74|2782.74|0
1630667600000|2021-09-03 11:13:20|2783.06|2783.06|2783.26|2783.26|2783.27|2783.27|2783.06|2783.06|0
1630667620000|2021-09-03 11:13:40|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|2783.25|0
1630667630000|2021-09-03 11:13:50|2783.26|2783.26|2783.59|2783.59|2783.59|2783.59|2783.26|2783.26|0
1630667640000|2021-09-03 11:14:00|2783.58|2783.58|2783.05|2783.05|2783.58|2783.58|2783.05|2783.05|0
1630667670000|2021-09-03 11:14:30|2783.17|2783.17|2783.05|2783.05|2783.17|2783.17|2783.05|2783.05|0
1630667680000|2021-09-03 11:14:40|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1630667690000|2021-09-03 11:14:50|2783.22|2783.22|2783.03|2783.03|2783.22|2783.22|2783.03|2783.03|0
1630667700000|2021-09-03 11:15:00|2782.98|2782.98|2782.86|2782.86|2782.98|2782.98|2782.82|2782.82|0
1630667730000|2021-09-03 11:15:30|2782.92|2782.92|2782.81|2782.81|2782.92|2782.92|2782.81|2782.81|0
1630667760000|2021-09-03 11:16:00|2782.83|2782.83|2782.72|2782.72|2782.99|2782.99|2782.72|2782.72|0
1630667770000|2021-09-03 11:16:10|2782.66|2782.66|2782.64|2782.64|2782.66|2782.66|2782.64|2782.64|0
1630667780000|2021-09-03 11:16:20|2782.53|2782.53|2782.63|2782.63|2782.63|2782.63|2782.53|2782.53|0
1630667800000|2021-09-03 11:16:40|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|0
1630667810000|2021-09-03 11:16:50|2782.63|2782.63|2782.54|2782.54|2782.63|2782.63|2782.54|2782.54|0
1630667820000|2021-09-03 11:17:00|2782.48|2782.48|2782.79|2782.79|2782.79|2782.79|2782.48|2782.48|0
1630667830000|2021-09-03 11:17:10|2782.87|2782.87|2782.92|2782.92|2782.92|2782.92|2782.87|2782.87|0
1630667840000|2021-09-03 11:17:20|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1630667850000|2021-09-03 11:17:30|2782.9|2782.9|2782.91|2782.91|2782.91|2782.91|2782.9|2782.9|0
1630667860000|2021-09-03 11:17:40|2783.07|2783.07|2783.08|2783.08|2783.08|2783.08|2783.07|2783.07|0
1630667870000|2021-09-03 11:17:50|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|2783.06|0
1630667890000|2021-09-03 11:18:10|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1630667900000|2021-09-03 11:18:20|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|0
1630667910000|2021-09-03 11:18:30|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2782.92|2782.92|0
1630667940000|2021-09-03 11:19:00|2782.97|2782.97|2782.79|2782.79|2782.97|2782.97|2782.79|2782.79|0
1630667950000|2021-09-03 11:19:10|2782.74|2782.74|2782.7|2782.7|2782.75|2782.75|2782.7|2782.7|0
1630667960000|2021-09-03 11:19:20|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|2782.53|0
1630667970000|2021-09-03 11:19:30|2782.52|2782.52|2782.51|2782.51|2782.52|2782.52|2782.51|2782.51|0
1630668000000|2021-09-03 11:20:00|2782.45|2782.45|2782.45|2782.45|2782.51|2782.51|2782.45|2782.45|0
1630668020000|2021-09-03 11:20:20|2782.62|2782.62|2782.95|2782.95|2782.95|2782.95|2782.62|2782.62|0
1630668030000|2021-09-03 11:20:30|2783.01|2783.01|2783.16|2783.16|2783.33|2783.33|2783|2783|0
1630668050000|2021-09-03 11:20:50|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|2783.19|0
1630668060000|2021-09-03 11:21:00|2783.24|2783.24|2783.13|2783.13|2783.24|2783.24|2783.13|2783.13|0
1630668070000|2021-09-03 11:21:10|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|0
1630668080000|2021-09-03 11:21:20|2783.25|2783.25|2783.09|2783.09|2783.25|2783.25|2783.09|2783.09|0
1630668090000|2021-09-03 11:21:30|2783.42|2783.42|2783.42|2783.42|2783.42|2783.42|2783.42|2783.42|0
1630668110000|2021-09-03 11:21:50|2783.58|2783.58|2783.42|2783.42|2783.58|2783.58|2783.42|2783.42|0
1630668130000|2021-09-03 11:22:10|2783.46|2783.46|2783.44|2783.44|2783.46|2783.46|2783.44|2783.44|0
1630668140000|2021-09-03 11:22:20|2783.55|2783.55|2783.61|2783.61|2783.61|2783.61|2783.49|2783.49|0
1630668150000|2021-09-03 11:22:30|2784.1|2784.1|2784.05|2784.05|2784.1|2784.1|2784.05|2784.05|0
1630668160000|2021-09-03 11:22:40|2783.88|2783.88|2784.65|2784.65|2784.71|2784.71|2783.88|2783.88|0
1630668200000|2021-09-03 11:23:20|2784.48|2784.48|2784.63|2784.63|2784.63|2784.63|2784.48|2784.48|0
1630668210000|2021-09-03 11:23:30|2784.65|2784.65|2784.62|2784.62|2784.67|2784.67|2784.62|2784.62|0
1630668220000|2021-09-03 11:23:40|2784.58|2784.58|2784.6|2784.6|2784.6|2784.6|2784.58|2784.58|0
1630668240000|2021-09-03 11:24:00|2784.56|2784.56|2784.5|2784.5|2784.56|2784.56|2784.5|2784.5|0
1630668270000|2021-09-03 11:24:30|2784.45|2784.45|2784.66|2784.66|2784.94|2784.94|2784.45|2784.45|0
1630668280000|2021-09-03 11:24:40|2784.55|2784.55|2784.61|2784.61|2784.61|2784.61|2784.55|2784.55|0
1630668290000|2021-09-03 11:24:50|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|2784.67|0
1630668300000|2021-09-03 11:25:00|2784.61|2784.61|2785.23|2785.23|2785.23|2785.23|2784.61|2784.61|0
1630668310000|2021-09-03 11:25:10|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|2785.24|0
1630668320000|2021-09-03 11:25:20|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|2785.07|0
1630668340000|2021-09-03 11:25:40|2785.4|2785.4|2785.07|2785.07|2785.4|2785.4|2785.07|2785.07|0
1630668350000|2021-09-03 11:25:50|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1630668360000|2021-09-03 11:26:00|2785|2785|2784.95|2784.95|2785|2785|2784.95|2784.95|0
1630668370000|2021-09-03 11:26:10|2784.89|2784.89|2785.24|2785.24|2785.24|2785.24|2784.89|2784.89|0
1630668390000|2021-09-03 11:26:30|2785.19|2785.19|2785.02|2785.02|2785.19|2785.19|2784.86|2784.86|0
1630668410000|2021-09-03 11:26:50|2784.98|2784.98|2784.64|2784.64|2784.98|2784.98|2784.64|2784.64|0
1630668420000|2021-09-03 11:27:00|2784.59|2784.59|2784.64|2784.64|2784.7|2784.7|2784.59|2784.59|0
1630668440000|2021-09-03 11:27:20|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|2784.75|0
1630668450000|2021-09-03 11:27:30|2784.81|2784.81|2784.98|2784.98|2784.98|2784.98|2784.81|2784.81|0
1630668470000|2021-09-03 11:27:50|2784.94|2784.94|2784.45|2784.45|2784.94|2784.94|2784.45|2784.45|0
1630668480000|2021-09-03 11:28:00|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|2784.62|0
1630668490000|2021-09-03 11:28:10|2784.56|2784.56|2784.52|2784.52|2784.56|2784.56|2784.52|2784.52|0
1630668510000|2021-09-03 11:28:30|2784.35|2784.35|2784.35|2784.35|2784.35|2784.35|2784.02|2784.02|0
1630668520000|2021-09-03 11:28:40|2784.3|2784.3|2784.58|2784.58|2784.58|2784.58|2784.3|2784.3|0
1630668540000|2021-09-03 11:29:00|2784.52|2784.52|2784.35|2784.35|2784.52|2784.52|2784.35|2784.35|0
1630668550000|2021-09-03 11:29:10|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|0
1630668570000|2021-09-03 11:29:30|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1630668580000|2021-09-03 11:29:40|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|2783.59|0
1630668590000|2021-09-03 11:29:50|2783.7|2783.7|2783.66|2783.66|2783.7|2783.7|2783.66|2783.66|0
1630668600000|2021-09-03 11:30:00|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|2783.7|0
1630668610000|2021-09-03 11:30:10|2783.71|2783.71|2783.73|2783.73|2783.73|2783.73|2783.71|2783.71|0
1630668620000|2021-09-03 11:30:20|2783.75|2783.75|2783.86|2783.86|2783.91|2783.91|2783.75|2783.75|0
1630668660000|2021-09-03 11:31:00|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1630668670000|2021-09-03 11:31:10|2783.97|2783.97|2783.86|2783.86|2784.19|2784.19|2783.86|2783.86|0
1630668740000|2021-09-03 11:32:20|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|2783.83|0
1630668750000|2021-09-03 11:32:30|2783.89|2783.89|2783.95|2783.95|2783.95|2783.95|2783.89|2783.89|0
1630668770000|2021-09-03 11:32:50|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|2783.78|0
1630668780000|2021-09-03 11:33:00|2783.45|2783.45|2783.33|2783.33|2783.45|2783.45|2783.33|2783.33|0
1630668790000|2021-09-03 11:33:10|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|2783.22|0
1630668800000|2021-09-03 11:33:20|2783|2783|2782.95|2782.95|2783.05|2783.05|2782.95|2782.95|0
1630668820000|2021-09-03 11:33:40|2783|2783|2783|2783|2783|2783|2783|2783|0
1630668830000|2021-09-03 11:33:50|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|2782.95|0
1630668840000|2021-09-03 11:34:00|2783|2783|2783.06|2783.06|2783.06|2783.06|2783|2783|0
1630668850000|2021-09-03 11:34:10|2783.11|2783.11|2783.03|2783.03|2783.22|2783.22|2782.89|2782.89|0
1630668860000|2021-09-03 11:34:20|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|0
1630668880000|2021-09-03 11:34:40|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1630668890000|2021-09-03 11:34:50|2782.75|2782.75|2782.59|2782.59|2782.75|2782.75|2782.59|2782.59|0
1630668900000|2021-09-03 11:35:00|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630668920000|2021-09-03 11:35:20|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|2782.92|0
1630668930000|2021-09-03 11:35:30|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|2782.86|0
1630668940000|2021-09-03 11:35:40|2782.92|2782.92|2783.07|2783.07|2783.07|2783.07|2782.92|2782.92|0
1630668950000|2021-09-03 11:35:50|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|2783.02|0
1630668960000|2021-09-03 11:36:00|2782.85|2782.85|2783.02|2783.02|2783.02|2783.02|2782.85|2782.85|0
1630668970000|2021-09-03 11:36:10|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|2782.96|0
1630668980000|2021-09-03 11:36:20|2783.13|2783.13|2783.07|2783.07|2783.13|2783.13|2783.07|2783.07|0
1630669020000|2021-09-03 11:37:00|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|0
1630669040000|2021-09-03 11:37:20|2783.1|2783.1|2782.94|2782.94|2783.1|2783.1|2782.94|2782.94|0
1630669050000|2021-09-03 11:37:30|2783.1|2783.1|2783.39|2783.39|2783.39|2783.39|2783.1|2783.1|0
1630669070000|2021-09-03 11:37:50|2783.44|2783.44|2783.27|2783.27|2783.44|2783.44|2783.27|2783.27|0
1630669090000|2021-09-03 11:38:10|2783.44|2783.44|2783.46|2783.46|2783.46|2783.46|2783.44|2783.44|0
1630669110000|2021-09-03 11:38:30|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|2783.41|0
1630669130000|2021-09-03 11:38:50|2783.35|2783.35|2783.13|2783.13|2783.35|2783.35|2783.13|2783.13|0
1630669140000|2021-09-03 11:39:00|2783.19|2783.19|2783.23|2783.23|2783.23|2783.23|2783.19|2783.19|0
1630669170000|2021-09-03 11:39:30|2783.22|2783.22|2783.27|2783.27|2783.27|2783.27|2783.22|2783.22|0
1630669180000|2021-09-03 11:39:40|2783.11|2783.11|2783.16|2783.16|2783.16|2783.16|2783.11|2783.11|0
1630669190000|2021-09-03 11:39:50|2783.11|2783.11|2783.05|2783.05|2783.11|2783.11|2783.05|2783.05|0
1630669200000|2021-09-03 11:40:00|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|0
1630669220000|2021-09-03 11:40:20|2782.72|2782.72|2782.55|2782.55|2782.72|2782.72|2782.49|2782.49|0
1630669250000|2021-09-03 11:40:50|2782.6|2782.6|2782.67|2782.67|2782.67|2782.67|2782.6|2782.6|0
1630669260000|2021-09-03 11:41:00|2782.66|2782.66|2782.83|2782.83|2782.83|2782.83|2782.66|2782.66|0
1630669280000|2021-09-03 11:41:20|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|2782.77|0
1630669300000|2021-09-03 11:41:40|2782.83|2782.83|2782.87|2782.87|2782.87|2782.87|2782.83|2782.83|0
1630669330000|2021-09-03 11:42:10|2783.03|2783.03|2783.14|2783.14|2783.14|2783.14|2783.03|2783.03|0
1630669340000|2021-09-03 11:42:20|2783.26|2783.26|2783.32|2783.32|2783.32|2783.32|2783.26|2783.26|0
1630669350000|2021-09-03 11:42:30|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1630669360000|2021-09-03 11:42:40|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1630669380000|2021-09-03 11:43:00|2783.26|2783.26|2783.32|2783.32|2783.32|2783.32|2783.26|2783.26|0
1630669400000|2021-09-03 11:43:20|2783.15|2783.15|2783.09|2783.09|2783.15|2783.15|2783.09|2783.09|0
1630669410000|2021-09-03 11:43:30|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|2783.15|0
1630669420000|2021-09-03 11:43:40|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1630669440000|2021-09-03 11:44:00|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|2783.54|0
1630669460000|2021-09-03 11:44:20|2783.52|2783.52|2783.67|2783.67|2783.69|2783.69|2783.52|2783.52|0
1630669470000|2021-09-03 11:44:30|2783.75|2783.75|2783.81|2783.81|2783.81|2783.81|2783.75|2783.75|0
1630669490000|2021-09-03 11:44:50|2783.85|2783.85|2784.02|2784.02|2784.02|2784.02|2783.85|2783.85|0
1630669500000|2021-09-03 11:45:00|2784.18|2784.18|2784.12|2784.12|2784.18|2784.18|2784.12|2784.12|0
1630669530000|2021-09-03 11:45:30|2784.63|2784.63|2784.52|2784.52|2784.63|2784.63|2784.52|2784.52|0
1630669540000|2021-09-03 11:45:40|2784.46|2784.46|2784.59|2784.59|2784.59|2784.59|2784.46|2784.46|0
1630669550000|2021-09-03 11:45:50|2784.63|2784.63|2784.8|2784.8|2784.96|2784.96|2784.63|2784.63|0
1630669560000|2021-09-03 11:46:00|2784.85|2784.85|2785.19|2785.19|2785.19|2785.19|2784.85|2784.85|0
1630669570000|2021-09-03 11:46:10|2785.23|2785.23|2785.29|2785.29|2785.29|2785.29|2785.21|2785.21|0
1630669580000|2021-09-03 11:46:20|2785.41|2785.41|2785.63|2785.63|2785.63|2785.63|2785.41|2785.41|0
1630669600000|2021-09-03 11:46:40|2785.57|2785.57|2785.35|2785.35|2785.57|2785.57|2785.35|2785.35|0
1630669620000|2021-09-03 11:47:00|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|2785.23|0
1630669630000|2021-09-03 11:47:10|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1630669640000|2021-09-03 11:47:20|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|2785.06|0
1630669660000|2021-09-03 11:47:40|2785.01|2785.01|2785.12|2785.12|2785.12|2785.12|2785.01|2785.01|0
1630669670000|2021-09-03 11:47:50|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|2785.45|0
1630669690000|2021-09-03 11:48:10|2785.51|2785.51|2785.68|2785.68|2785.68|2785.68|2785.51|2785.51|0
1630669700000|2021-09-03 11:48:20|2785.73|2785.73|2785.68|2785.68|2785.73|2785.73|2785.68|2785.68|0
1630669710000|2021-09-03 11:48:30|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1630669740000|2021-09-03 11:49:00|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|2785.57|0
1630669750000|2021-09-03 11:49:10|2785.51|2785.51|2785.43|2785.43|2785.51|2785.51|2785.43|2785.43|0
1630669760000|2021-09-03 11:49:20|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|2785.49|0
1630669810000|2021-09-03 11:50:10|2785.31|2785.31|2785.43|2785.43|2785.43|2785.43|2785.15|2785.15|0
1630669820000|2021-09-03 11:50:20|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|0
1630669830000|2021-09-03 11:50:30|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|2785.37|0
1630669890000|2021-09-03 11:51:30|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|2785.31|0
1630669900000|2021-09-03 11:51:40|2785.04|2785.04|2784.77|2784.77|2785.06|2785.06|2784.77|2784.77|0
1630669910000|2021-09-03 11:51:50|2784.86|2784.86|2784.91|2784.91|2784.91|2784.91|2784.86|2784.86|0
1630669920000|2021-09-03 11:52:00|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|2784.86|0
1630669930000|2021-09-03 11:52:10|2784.9|2784.9|2785.01|2785.01|2785.01|2785.01|2784.9|2784.9|0
1630669940000|2021-09-03 11:52:20|2784.68|2784.68|2784.62|2784.62|2784.68|2784.68|2784.62|2784.62|0
1630669950000|2021-09-03 11:52:30|2784.13|2784.13|2784.08|2784.08|2784.13|2784.13|2783.96|2783.96|0
1630669990000|2021-09-03 11:53:10|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|2784.17|0
1630670000000|2021-09-03 11:53:20|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|2784.13|0
1630670020000|2021-09-03 11:53:40|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|2784.19|0
1630670030000|2021-09-03 11:53:50|2784.13|2784.13|2784.07|2784.07|2784.13|2784.13|2784.07|2784.07|0
1630670050000|2021-09-03 11:54:10|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|2783.9|0
1630670060000|2021-09-03 11:54:20|2783.92|2783.92|2783.92|2783.92|2784.08|2784.08|2783.92|2783.92|0
1630670070000|2021-09-03 11:54:30|2783.75|2783.75|2783.64|2783.64|2783.75|2783.75|2783.64|2783.64|0
1630670090000|2021-09-03 11:54:50|2783.39|2783.39|2782.81|2782.81|2783.39|2783.39|2782.81|2782.81|0
1630670100000|2021-09-03 11:55:00|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|2782.8|0
1630670110000|2021-09-03 11:55:10|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1630670120000|2021-09-03 11:55:20|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|2782.47|0
1630670130000|2021-09-03 11:55:30|2782.43|2782.43|2782.76|2782.76|2782.76|2782.76|2782.43|2782.43|0
1630670140000|2021-09-03 11:55:40|2782.92|2782.92|2783.4|2783.4|2783.4|2783.4|2782.76|2782.76|0
1630670150000|2021-09-03 11:55:50|2783.68|2783.68|2783.99|2783.99|2783.99|2783.99|2783.68|2783.68|0
1630670160000|2021-09-03 11:56:00|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1630670170000|2021-09-03 11:56:10|2783.97|2783.97|2783.8|2783.8|2783.97|2783.97|2783.8|2783.8|0
1630670210000|2021-09-03 11:56:50|2784.13|2784.13|2783.64|2783.64|2784.13|2784.13|2783.64|2783.64|0
1630670220000|2021-09-03 11:57:00|2783.69|2783.69|2783.45|2783.45|2783.69|2783.69|2783.45|2783.45|0
1630670230000|2021-09-03 11:57:10|2783.19|2783.19|2782.88|2782.88|2783.19|2783.19|2782.88|2782.88|0
1630670240000|2021-09-03 11:57:20|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|2782.43|0
1630670250000|2021-09-03 11:57:30|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|2782.41|0
1630670260000|2021-09-03 11:57:40|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1630670270000|2021-09-03 11:57:50|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|2782.63|0
1630670280000|2021-09-03 11:58:00|2782.74|2782.74|2783.03|2783.03|2783.03|2783.03|2782.7|2782.7|0
1630670310000|2021-09-03 11:58:30|2782.99|2782.99|2783.01|2783.01|2783.01|2783.01|2782.95|2782.95|0
1630670330000|2021-09-03 11:58:50|2783.06|2783.06|2783.08|2783.08|2783.08|2783.08|2783.06|2783.06|0
1630670350000|2021-09-03 11:59:10|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|2783.14|0
1630670360000|2021-09-03 11:59:20|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|0
1630670390000|2021-09-03 11:59:50|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|2783.07|0
1630670400000|2021-09-03 12:00:00|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|0
1630670410000|2021-09-03 12:00:10|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|2783.13|0
1630670420000|2021-09-03 12:00:20|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|2783.18|0
1630670430000|2021-09-03 12:00:30|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|2783.35|0
1630670440000|2021-09-03 12:00:40|2783.23|2783.23|2782.97|2782.97|2783.23|2783.23|2782.84|2782.84|0
1630670450000|2021-09-03 12:00:50|2782.92|2782.92|2782.19|2782.19|2782.92|2782.92|2782.19|2782.19|0
1630670460000|2021-09-03 12:01:00|2782.25|2782.25|2782.54|2782.54|2782.6|2782.6|2782.25|2782.25|0
1630670470000|2021-09-03 12:01:10|2782.49|2782.49|2782.37|2782.37|2782.49|2782.49|2782.37|2782.37|0
1630670480000|2021-09-03 12:01:20|2782.2|2782.2|2782.03|2782.03|2782.2|2782.2|2782.03|2782.03|0
1630670490000|2021-09-03 12:01:30|2781.92|2781.92|2781.98|2781.98|2781.98|2781.98|2781.87|2781.87|0
1630670500000|2021-09-03 12:01:40|2782.04|2782.04|2782.15|2782.15|2782.26|2782.26|2782.04|2782.04|0
1630670520000|2021-09-03 12:02:00|2782.32|2782.32|2782.6|2782.6|2782.6|2782.6|2782.32|2782.32|0
1630670550000|2021-09-03 12:02:30|2782.55|2782.55|2782.27|2782.27|2782.55|2782.55|2782.27|2782.27|0
1630670560000|2021-09-03 12:02:40|2781.94|2781.94|2781.99|2781.99|2781.99|2781.99|2781.94|2781.94|0
1630670580000|2021-09-03 12:03:00|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1630670590000|2021-09-03 12:03:10|2781.78|2781.78|2781.84|2781.84|2781.89|2781.89|2781.78|2781.78|0
1630670600000|2021-09-03 12:03:20|2781.95|2781.95|2781.91|2781.91|2781.95|2781.95|2781.91|2781.91|0
1630670610000|2021-09-03 12:03:30|2781.9|2781.9|2781.74|2781.74|2781.9|2781.9|2781.74|2781.74|0
1630670620000|2021-09-03 12:03:40|2781.8|2781.8|2781.75|2781.75|2781.8|2781.8|2781.75|2781.75|0
1630670630000|2021-09-03 12:03:50|2781.73|2781.73|2781.78|2781.78|2781.84|2781.84|2781.73|2781.73|0
1630670640000|2021-09-03 12:04:00|2782.39|2782.39|2782.51|2782.51|2782.51|2782.51|2782.39|2782.39|0
1630670650000|2021-09-03 12:04:10|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|2782.34|0
1630670660000|2021-09-03 12:04:20|2782.28|2782.28|2782.29|2782.29|2782.34|2782.34|2782.28|2782.28|0
1630670700000|2021-09-03 12:05:00|2781.95|2781.95|2782|2782|2782.06|2782.06|2781.95|2781.95|0
1630670710000|2021-09-03 12:05:10|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|2781.84|0
1630670720000|2021-09-03 12:05:20|2782.17|2782.17|2782.21|2782.21|2782.27|2782.27|2782.17|2782.17|0
1630670740000|2021-09-03 12:05:40|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|2782.04|0
1630670750000|2021-09-03 12:05:50|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1630670760000|2021-09-03 12:06:00|2782.03|2782.03|2781.97|2781.97|2782.03|2782.03|2781.97|2781.97|0
1630670780000|2021-09-03 12:06:20|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1630670810000|2021-09-03 12:06:50|2782.25|2782.25|2782.25|2782.25|2782.25|2782.25|2782.25|2782.25|0
1630670820000|2021-09-03 12:07:00|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|2782.58|0
1630670830000|2021-09-03 12:07:10|2782.42|2782.42|2782.5|2782.5|2782.5|2782.5|2782.42|2782.42|0
1630670840000|2021-09-03 12:07:20|2782.39|2782.39|2782.3|2782.3|2782.39|2782.39|2782.3|2782.3|0
1630670880000|2021-09-03 12:08:00|2782.19|2782.19|2782.15|2782.15|2782.19|2782.19|2782.15|2782.15|0
1630670890000|2021-09-03 12:08:10|2781.54|2781.54|2781.54|2781.54|2781.7|2781.7|2781.54|2781.54|0
1630670900000|2021-09-03 12:08:20|2781.43|2781.43|2781.38|2781.38|2781.43|2781.43|2781.38|2781.38|0
1630670910000|2021-09-03 12:08:30|2781.32|2781.32|2781.1|2781.1|2781.37|2781.37|2781.1|2781.1|0
1630670920000|2021-09-03 12:08:40|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|2781.06|0
1630670930000|2021-09-03 12:08:50|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1630670940000|2021-09-03 12:09:00|2780.91|2780.91|2780.96|2780.96|2780.96|2780.96|2780.79|2780.79|0
1630670950000|2021-09-03 12:09:10|2781.02|2781.02|2781.21|2781.21|2781.21|2781.21|2781.02|2781.02|0
1630670960000|2021-09-03 12:09:20|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|0
1630670970000|2021-09-03 12:09:30|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|2781.13|0
1630671000000|2021-09-03 12:10:00|2781.02|2781.02|2780.98|2780.98|2781.02|2781.02|2780.98|2780.98|0
1630671030000|2021-09-03 12:10:30|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|2781.04|0
1630671060000|2021-09-03 12:11:00|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|2780.81|0
1630671070000|2021-09-03 12:11:10|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1630671090000|2021-09-03 12:11:30|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|2780.61|0
1630671100000|2021-09-03 12:11:40|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|2780.65|0
1630671110000|2021-09-03 12:11:50|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|2780.64|0
1630671120000|2021-09-03 12:12:00|2780.47|2780.47|2780.3|2780.3|2780.47|2780.47|2780.3|2780.3|0
1630671130000|2021-09-03 12:12:10|2780.22|2780.22|2780.19|2780.19|2780.3|2780.3|2780.19|2780.19|0
1630671150000|2021-09-03 12:12:30|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|2780.03|0
1630671160000|2021-09-03 12:12:40|2780.07|2780.07|2780.19|2780.19|2780.19|2780.19|2780.07|2780.07|0
1630671180000|2021-09-03 12:13:00|2780.52|2780.52|2780.51|2780.51|2780.68|2780.68|2780.51|2780.51|0
1630671190000|2021-09-03 12:13:10|2780.46|2780.46|2780.36|2780.36|2780.46|2780.46|2780.36|2780.36|0
1630671200000|2021-09-03 12:13:20|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|2780.31|0
1630671210000|2021-09-03 12:13:30|2779.97|2779.97|2779.64|2779.64|2779.97|2779.97|2779.64|2779.64|0
1630671220000|2021-09-03 12:13:40|2779.47|2779.47|2779.47|2779.47|2779.52|2779.52|2779.47|2779.47|0
1630671240000|2021-09-03 12:14:00|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1630671260000|2021-09-03 12:14:20|2779.68|2779.68|2780.23|2780.23|2780.23|2780.23|2779.68|2779.68|0
1630671270000|2021-09-03 12:14:30|2780.21|2780.21|2780.38|2780.38|2780.38|2780.38|2780.21|2780.21|0
1630671280000|2021-09-03 12:14:40|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|2780.43|0
1630671290000|2021-09-03 12:14:50|2780.49|2780.49|2780.6|2780.6|2780.6|2780.6|2780.49|2780.49|0
1630671300000|2021-09-03 12:15:00|2780.77|2780.77|2780.93|2780.93|2781.1|2781.1|2780.77|2780.77|0
1630671310000|2021-09-03 12:15:10|2780.97|2780.97|2781.3|2781.3|2781.3|2781.3|2780.97|2780.97|0
1630671330000|2021-09-03 12:15:30|2781.24|2781.24|2780.99|2780.99|2781.24|2781.24|2780.9|2780.9|0
1630671340000|2021-09-03 12:15:40|2781.16|2781.16|2781.11|2781.11|2781.16|2781.16|2781.11|2781.11|0
1630671360000|2021-09-03 12:16:00|2781.16|2781.16|2781.22|2781.22|2781.22|2781.22|2781.16|2781.16|0
1630671390000|2021-09-03 12:16:30|2781.16|2781.16|2781.22|2781.22|2781.22|2781.22|2781.16|2781.16|0
1630671400000|2021-09-03 12:16:40|2781.16|2781.16|2780.94|2780.94|2781.16|2781.16|2780.94|2780.94|0
1630671410000|2021-09-03 12:16:50|2780.83|2780.83|2780.6|2780.6|2780.83|2780.83|2780.6|2780.6|0
1630671420000|2021-09-03 12:17:00|2780.65|2780.65|2781.16|2781.16|2781.16|2781.16|2780.65|2780.65|0
1630671450000|2021-09-03 12:17:30|2781.2|2781.2|2781.53|2781.53|2781.7|2781.7|2781.2|2781.2|0
1630671460000|2021-09-03 12:17:40|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|2781.36|0
1630671480000|2021-09-03 12:18:00|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|2781.42|0
1630671500000|2021-09-03 12:18:20|2781.31|2781.31|2781.2|2781.2|2781.31|2781.31|2781.14|2781.14|0
1630671520000|2021-09-03 12:18:40|2781.14|2781.14|2780.39|2780.39|2781.14|2781.14|2780.39|2780.39|0
1630671530000|2021-09-03 12:18:50|2780.45|2780.45|2780.41|2780.41|2780.45|2780.45|2780.41|2780.41|0
1630671540000|2021-09-03 12:19:00|2780.46|2780.46|2780.41|2780.41|2780.46|2780.46|2780.41|2780.41|0
1630671560000|2021-09-03 12:19:20|2780.63|2780.63|2780.8|2780.8|2780.8|2780.8|2780.63|2780.63|0
1630671580000|2021-09-03 12:19:40|2780.96|2780.96|2781.1|2781.1|2781.1|2781.1|2780.96|2780.96|0
1630671590000|2021-09-03 12:19:50|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|2781.16|0
1630671630000|2021-09-03 12:20:30|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|2780.88|0
1630671640000|2021-09-03 12:20:40|2780.82|2780.82|2780.88|2780.88|2780.93|2780.93|2780.82|2780.82|0
1630671660000|2021-09-03 12:21:00|2780.99|2780.99|2781.27|2781.27|2781.27|2781.27|2780.99|2780.99|0
1630671710000|2021-09-03 12:21:50|2781.81|2781.81|2782.02|2782.02|2782.02|2782.02|2781.69|2781.69|0
1630671720000|2021-09-03 12:22:00|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|0
1630671740000|2021-09-03 12:22:20|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1630671750000|2021-09-03 12:22:30|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1630671770000|2021-09-03 12:22:50|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|2781.94|0
1630671780000|2021-09-03 12:23:00|2781.88|2781.88|2782.1|2782.1|2782.1|2782.1|2781.88|2781.88|0
1630671790000|2021-09-03 12:23:10|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|0
1630671800000|2021-09-03 12:23:20|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|2782.42|0
1630671810000|2021-09-03 12:23:30|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630671820000|2021-09-03 12:23:40|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|2782.59|0
1630671840000|2021-09-03 12:24:00|2782.42|2782.42|2782.65|2782.65|2782.65|2782.65|2782.42|2782.42|0
1630671850000|2021-09-03 12:24:10|2782.59|2782.59|2782.54|2782.54|2782.59|2782.59|2782.54|2782.54|0
1630671860000|2021-09-03 12:24:20|2782.48|2782.48|2782.43|2782.43|2782.48|2782.48|2782.43|2782.43|0
1630671870000|2021-09-03 12:24:30|2782.48|2782.48|2782.54|2782.54|2782.54|2782.54|2782.48|2782.48|0
1630671920000|2021-09-03 12:25:20|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|2782.66|0
1630671940000|2021-09-03 12:25:40|2782.93|2782.93|2782.99|2782.99|2782.99|2782.99|2782.93|2782.93|0
1630671950000|2021-09-03 12:25:50|2783.11|2783.11|2782.99|2782.99|2783.33|2783.33|2782.99|2782.99|0
1630671960000|2021-09-03 12:26:00|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|2782.88|0
1630671970000|2021-09-03 12:26:10|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1630671980000|2021-09-03 12:26:20|2782.94|2782.94|2783.05|2783.05|2783.05|2783.05|2782.94|2782.94|0
1630672020000|2021-09-03 12:27:00|2783.17|2783.17|2783.33|2783.33|2783.33|2783.33|2783.17|2783.17|0
1630672030000|2021-09-03 12:27:10|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1630672040000|2021-09-03 12:27:20|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|2783.11|0
1630672050000|2021-09-03 12:27:30|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|2783.28|0
1630672060000|2021-09-03 12:27:40|2783.5|2783.5|2783.28|2783.28|2783.5|2783.5|2783.28|2783.28|0
1630672070000|2021-09-03 12:27:50|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|2783.32|0
1630672080000|2021-09-03 12:28:00|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1630672110000|2021-09-03 12:28:30|2783.16|2783.16|2783.15|2783.15|2783.16|2783.16|2783.15|2783.15|0
1630672120000|2021-09-03 12:28:40|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|2783.09|0
1630672130000|2021-09-03 12:28:50|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|2783.08|0
1630672140000|2021-09-03 12:29:00|2783.03|2783.03|2783.08|2783.08|2783.08|2783.08|2783.03|2783.03|0
1630672150000|2021-09-03 12:29:10|2782.92|2782.92|2782.75|2782.75|2782.92|2782.92|2782.75|2782.75|0
1630672160000|2021-09-03 12:29:20|2782.69|2782.69|2782.67|2782.67|2782.69|2782.69|2782.67|2782.67|0
1630672170000|2021-09-03 12:29:30|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1630672180000|2021-09-03 12:29:40|2782.34|2782.34|2782.28|2782.28|2782.34|2782.34|2782.28|2782.28|0
1630672190000|2021-09-03 12:29:50|2782.23|2782.23|2781.92|2781.92|2782.23|2782.23|2781.59|2781.59|0
1630672200000|2021-09-03 12:30:00|2782.03|2782.03|2778.82|2778.82|2782.03|2782.03|2777.46|2777.46|0
1630672210000|2021-09-03 12:30:10|2778.87|2778.87|2773.08|2773.08|2779.6|2779.6|2773.08|2773.08|0
1630672220000|2021-09-03 12:30:20|2772.91|2772.91|2769.84|2769.84|2772.91|2772.91|2769.84|2769.84|0
1630672230000|2021-09-03 12:30:30|2769.8|2769.8|2765.35|2765.35|2769.8|2769.8|2764.96|2764.96|0
1630672240000|2021-09-03 12:30:40|2764.95|2764.95|2764.23|2764.23|2764.95|2764.95|2763.63|2763.63|0
1630672250000|2021-09-03 12:30:50|2763.65|2763.65|2763.9|2763.9|2764.08|2764.08|2763.56|2763.56|0
1630672260000|2021-09-03 12:31:00|2763.95|2763.95|2766.57|2766.57|2766.57|2766.57|2763.95|2763.95|0
1630672270000|2021-09-03 12:31:10|2766.84|2766.84|2767.12|2767.12|2767.12|2767.12|2766.56|2766.56|0
1630672280000|2021-09-03 12:31:20|2766.96|2766.96|2766.09|2766.09|2767.01|2767.01|2766.09|2766.09|0
1630672290000|2021-09-03 12:31:30|2766.05|2766.05|2765.6|2765.6|2766.05|2766.05|2765.6|2765.6|0
1630672300000|2021-09-03 12:31:40|2765.77|2765.77|2766.14|2766.14|2766.14|2766.14|2765.66|2765.66|0
1630672310000|2021-09-03 12:31:50|2766.53|2766.53|2768.27|2768.27|2768.73|2768.73|2766.53|2766.53|0
1630672320000|2021-09-03 12:32:00|2768.55|2768.55|2767|2767|2768.55|2768.55|2767|2767|0
1630672330000|2021-09-03 12:32:10|2767.22|2767.22|2768.45|2768.45|2768.62|2768.62|2767.11|2767.11|0
1630672340000|2021-09-03 12:32:20|2768.43|2768.43|2768.75|2768.75|2768.75|2768.75|2768.1|2768.1|0
1630672350000|2021-09-03 12:32:30|2768.84|2768.84|2770.13|2770.13|2770.13|2770.13|2768.84|2768.84|0
1630672360000|2021-09-03 12:32:40|2770.47|2770.47|2772.43|2772.43|2772.43|2772.43|2770.47|2770.47|0
1630672370000|2021-09-03 12:32:50|2772.88|2772.88|2773.2|2773.2|2773.2|2773.2|2772.88|2772.88|0
1630672380000|2021-09-03 12:33:00|2774.2|2774.2|2774.47|2774.47|2774.47|2774.47|2774.2|2774.2|0
1630672390000|2021-09-03 12:33:10|2774.49|2774.49|2775.12|2775.12|2775.12|2775.12|2774.49|2774.49|0
1630672400000|2021-09-03 12:33:20|2775.45|2775.45|2776.53|2776.53|2776.53|2776.53|2775.45|2775.45|0
1630672410000|2021-09-03 12:33:30|2777.51|2777.51|2777.63|2777.63|2777.66|2777.66|2777.51|2777.51|0
1630672420000|2021-09-03 12:33:40|2777.01|2777.01|2777.51|2777.51|2777.51|2777.51|2777.01|2777.01|0
1630672430000|2021-09-03 12:33:50|2778.07|2778.07|2778.35|2778.35|2778.35|2778.35|2778.01|2778.01|0
1630672440000|2021-09-03 12:34:00|2778.5|2778.5|2777.84|2777.84|2778.9|2778.9|2777.84|2777.84|0
1630672450000|2021-09-03 12:34:10|2777.76|2777.76|2777.41|2777.41|2777.76|2777.76|2777.41|2777.41|0
1630672460000|2021-09-03 12:34:20|2777.13|2777.13|2777.86|2777.86|2777.9|2777.9|2776.58|2776.58|0
1630672470000|2021-09-03 12:34:30|2777.97|2777.97|2777.33|2777.33|2778.03|2778.03|2777.33|2777.33|0
1630672480000|2021-09-03 12:34:40|2777.22|2777.22|2777.72|2777.72|2777.72|2777.72|2777.22|2777.22|0
1630672490000|2021-09-03 12:34:50|2777.8|2777.8|2778.79|2778.79|2778.79|2778.79|2777.8|2777.8|0
1630672500000|2021-09-03 12:35:00|2778.87|2778.87|2779.36|2779.36|2779.69|2779.69|2778.87|2778.87|0
1630672510000|2021-09-03 12:35:10|2779.44|2779.44|2779.59|2779.59|2779.59|2779.59|2779.42|2779.42|0
1630672520000|2021-09-03 12:35:20|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|2779.63|0
1630672530000|2021-09-03 12:35:30|2779.96|2779.96|2781.78|2781.78|2782.91|2782.91|2779.96|2779.96|0
1630672540000|2021-09-03 12:35:40|2781.79|2781.79|2781.78|2781.78|2781.89|2781.89|2781.7|2781.7|0
1630672550000|2021-09-03 12:35:50|2782.19|2782.19|2782.76|2782.76|2782.87|2782.87|2782.19|2782.19|0
1630672560000|2021-09-03 12:36:00|2782.61|2782.61|2781.25|2781.25|2782.61|2782.61|2781.25|2781.25|0
1630672570000|2021-09-03 12:36:10|2781.14|2781.14|2781.06|2781.06|2781.14|2781.14|2781.04|2781.04|0
1630672580000|2021-09-03 12:36:20|2781.22|2781.22|2781.78|2781.78|2781.95|2781.95|2781.22|2781.22|0
1630672590000|2021-09-03 12:36:30|2781.34|2781.34|2781.01|2781.01|2781.34|2781.34|2781.01|2781.01|0
1630672600000|2021-09-03 12:36:40|2781.18|2781.18|2781.29|2781.29|2781.29|2781.29|2781.18|2781.18|0
1630672610000|2021-09-03 12:36:50|2781.13|2781.13|2780.77|2780.77|2781.13|2781.13|2780.77|2780.77|0
1630672620000|2021-09-03 12:37:00|2780.44|2780.44|2780.09|2780.09|2780.64|2780.64|2780.09|2780.09|0
1630672630000|2021-09-03 12:37:10|2779.51|2779.51|2779.29|2779.29|2779.51|2779.51|2779.29|2779.29|0
1630672640000|2021-09-03 12:37:20|2779.62|2779.62|2779.47|2779.47|2779.62|2779.62|2779.45|2779.45|0
1630672650000|2021-09-03 12:37:30|2779.43|2779.43|2778.81|2778.81|2779.43|2779.43|2778.81|2778.81|0
1630672670000|2021-09-03 12:37:50|2778.97|2778.97|2779.88|2779.88|2779.88|2779.88|2778.64|2778.64|0
1630672680000|2021-09-03 12:38:00|2779.48|2779.48|2779.42|2779.42|2779.48|2779.48|2779.25|2779.25|0
1630672690000|2021-09-03 12:38:10|2779.48|2779.48|2778.33|2778.33|2779.48|2779.48|2778.33|2778.33|0
1630672700000|2021-09-03 12:38:20|2778.83|2778.83|2779.99|2779.99|2779.99|2779.99|2778.83|2778.83|0
1630672710000|2021-09-03 12:38:30|2780.49|2780.49|2780.33|2780.33|2780.49|2780.49|2780.33|2780.33|0
1630672720000|2021-09-03 12:38:40|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|2780.44|0
1630672730000|2021-09-03 12:38:50|2780.5|2780.5|2781.32|2781.32|2781.32|2781.32|2780.5|2780.5|0
1630672740000|2021-09-03 12:39:00|2781.35|2781.35|2782.8|2782.8|2782.91|2782.91|2781.35|2781.35|0
1630672750000|2021-09-03 12:39:10|2782.55|2782.55|2782.37|2782.37|2782.66|2782.66|2782.37|2782.37|0
1630672760000|2021-09-03 12:39:20|2782.32|2782.32|2782.52|2782.52|2782.52|2782.52|2782.32|2782.32|0
1630672770000|2021-09-03 12:39:30|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|2782.5|0
1630672780000|2021-09-03 12:39:40|2782.15|2782.15|2781.98|2781.98|2782.15|2782.15|2781.82|2781.82|0
1630672800000|2021-09-03 12:40:00|2781.87|2781.87|2781.29|2781.29|2781.87|2781.87|2781.17|2781.17|0
1630672810000|2021-09-03 12:40:10|2781.26|2781.26|2781.1|2781.1|2781.26|2781.26|2780.92|2780.92|0
1630672820000|2021-09-03 12:40:20|2781.05|2781.05|2779.73|2779.73|2781.05|2781.05|2779.62|2779.62|0
1630672830000|2021-09-03 12:40:30|2780.4|2780.4|2780.3|2780.3|2780.4|2780.4|2780.07|2780.07|0
1630672840000|2021-09-03 12:40:40|2780.46|2780.46|2780.76|2780.76|2780.91|2780.91|2780.46|2780.46|0
1630672850000|2021-09-03 12:40:50|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|2780.78|0
1630672860000|2021-09-03 12:41:00|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|2780.62|0
1630672870000|2021-09-03 12:41:10|2780.33|2780.33|2780.83|2780.83|2780.83|2780.83|2780.33|2780.33|0
1630672880000|2021-09-03 12:41:20|2780.66|2780.66|2780.44|2780.44|2780.66|2780.66|2780.44|2780.44|0
1630672890000|2021-09-03 12:41:30|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|2780.6|0
1630672900000|2021-09-03 12:41:40|2780.27|2780.27|2781.15|2781.15|2781.15|2781.15|2780.27|2780.27|0
1630672910000|2021-09-03 12:41:50|2781.54|2781.54|2782.77|2782.77|2782.77|2782.77|2781.54|2781.54|0
1630672920000|2021-09-03 12:42:00|2782.44|2782.44|2782.41|2782.41|2782.77|2782.77|2781.91|2781.91|0
1630672930000|2021-09-03 12:42:10|2782.24|2782.24|2782.24|2782.24|2782.24|2782.24|2782.19|2782.19|0
1630672940000|2021-09-03 12:42:20|2781.75|2781.75|2781.69|2781.69|2781.75|2781.75|2781.63|2781.63|0
1630672950000|2021-09-03 12:42:30|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|2781.65|0
1630672960000|2021-09-03 12:42:40|2781.54|2781.54|2781.02|2781.02|2781.54|2781.54|2781.02|2781.02|0
1630672970000|2021-09-03 12:42:50|2780.52|2780.52|2780.96|2780.96|2781.02|2781.02|2780.52|2780.52|0
1630672980000|2021-09-03 12:43:00|2780.98|2780.98|2781.06|2781.06|2781.06|2781.06|2780.98|2780.98|0
1630672990000|2021-09-03 12:43:10|2781.23|2781.23|2782.34|2782.34|2782.34|2782.34|2781.23|2781.23|0
1630673000000|2021-09-03 12:43:20|2782.46|2782.46|2782.38|2782.38|2782.84|2782.84|2782.29|2782.29|0
1630673010000|2021-09-03 12:43:30|2782.71|2782.71|2782.33|2782.33|2782.71|2782.71|2782.21|2782.21|0
1630673020000|2021-09-03 12:43:40|2782.38|2782.38|2783.69|2783.69|2783.69|2783.69|2782.38|2782.38|0
1630673030000|2021-09-03 12:43:50|2783.77|2783.77|2784.63|2784.63|2784.63|2784.63|2783.77|2783.77|0
1630673040000|2021-09-03 12:44:00|2784.66|2784.66|2784.16|2784.16|2784.99|2784.99|2784.16|2784.16|0
1630673080000|2021-09-03 12:44:40|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1630673100000|2021-09-03 12:45:00|2784.49|2784.49|2785.42|2785.42|2785.42|2785.42|2784.49|2784.49|0
1630673110000|2021-09-03 12:45:10|2785.09|2785.09|2784.21|2784.21|2785.09|2785.09|2784.21|2784.21|0
1630673120000|2021-09-03 12:45:20|2784|2784|2783.78|2783.78|2784|2784|2783.78|2783.78|0
1630673150000|2021-09-03 12:45:50|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|2783.69|0
1630673160000|2021-09-03 12:46:00|2783.61|2783.61|2782.27|2782.27|2783.65|2783.65|2782.27|2782.27|0
1630673170000|2021-09-03 12:46:10|2782.23|2782.23|2782.26|2782.26|2782.26|2782.26|2782.17|2782.17|0
1630673190000|2021-09-03 12:46:30|2782.2|2782.2|2782.32|2782.32|2782.32|2782.32|2782.2|2782.2|0
1630673200000|2021-09-03 12:46:40|2782.33|2782.33|2783.05|2783.05|2783.05|2783.05|2782.33|2782.33|0
1630673210000|2021-09-03 12:46:50|2783.1|2783.1|2783.24|2783.24|2783.24|2783.24|2783.1|2783.1|0
1630673220000|2021-09-03 12:47:00|2782.91|2782.91|2782.85|2782.85|2782.91|2782.91|2782.85|2782.85|0
1630673230000|2021-09-03 12:47:10|2783.34|2783.34|2783.68|2783.68|2783.68|2783.68|2783.34|2783.34|0
1630673250000|2021-09-03 12:47:30|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|2783.84|0
1630673260000|2021-09-03 12:47:40|2783.89|2783.89|2784.03|2784.03|2784.03|2784.03|2783.89|2783.89|0
1630673270000|2021-09-03 12:47:50|2783.94|2783.94|2784.03|2784.03|2784.21|2784.21|2783.94|2783.94|0
1630673280000|2021-09-03 12:48:00|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|2783.92|0
1630673310000|2021-09-03 12:48:30|2783.96|2783.96|2784.57|2784.57|2784.57|2784.57|2783.96|2783.96|0
1630673320000|2021-09-03 12:48:40|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|2784.63|0
1630673330000|2021-09-03 12:48:50|2785.62|2785.62|2785.89|2785.89|2785.89|2785.89|2785.62|2785.62|0
1630673340000|2021-09-03 12:49:00|2785.56|2785.56|2784.58|2784.58|2785.56|2785.56|2784.58|2784.58|0
1630673350000|2021-09-03 12:49:10|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|2784.53|0
1630673360000|2021-09-03 12:49:20|2784.24|2784.24|2783.56|2783.56|2784.24|2784.24|2783.56|2783.56|0
1630673370000|2021-09-03 12:49:30|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|0
1630673380000|2021-09-03 12:49:40|2783.51|2783.51|2782.99|2782.99|2783.51|2783.51|2782.99|2782.99|0
1630673390000|2021-09-03 12:49:50|2782.95|2782.95|2782.62|2782.62|2782.95|2782.95|2782.62|2782.62|0
1630673400000|2021-09-03 12:50:00|2782.4|2782.4|2782.61|2782.61|2782.61|2782.61|2782.23|2782.23|0
1630673410000|2021-09-03 12:50:10|2782.39|2782.39|2783.52|2783.52|2783.75|2783.75|2782.39|2782.39|0
1630673420000|2021-09-03 12:50:20|2783.19|2783.19|2783.35|2783.35|2783.35|2783.35|2783.19|2783.19|0
1630673430000|2021-09-03 12:50:30|2783.02|2783.02|2782.85|2782.85|2783.02|2783.02|2782.85|2782.85|0
1630673440000|2021-09-03 12:50:40|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|2782.89|0
1630673450000|2021-09-03 12:50:50|2783.06|2783.06|2783.23|2783.23|2783.23|2783.23|2783.06|2783.06|0
1630673460000|2021-09-03 12:51:00|2783.17|2783.17|2783.9|2783.9|2783.9|2783.9|2783.17|2783.17|0
1630673470000|2021-09-03 12:51:10|2783.74|2783.74|2783.85|2783.85|2783.85|2783.85|2783.57|2783.57|0
1630673480000|2021-09-03 12:51:20|2784.01|2784.01|2784.59|2784.59|2785.09|2785.09|2784.01|2784.01|0
1630673490000|2021-09-03 12:51:30|2784.64|2784.64|2784.4|2784.4|2784.81|2784.81|2784.4|2784.4|0
1630673500000|2021-09-03 12:51:40|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|2784.36|0
1630673510000|2021-09-03 12:51:50|2784.53|2784.53|2784.42|2784.42|2784.69|2784.69|2784.42|2784.42|0
1630673520000|2021-09-03 12:52:00|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|2784.46|0
1630673530000|2021-09-03 12:52:10|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|2784.79|0
1630673540000|2021-09-03 12:52:20|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|2784.96|0
1630673550000|2021-09-03 12:52:30|2785.18|2785.18|2786.21|2786.21|2786.21|2786.21|2785.07|2785.07|0
1630673560000|2021-09-03 12:52:40|2786.05|2786.05|2785.26|2785.26|2786.06|2786.06|2785.26|2785.26|0
1630673570000|2021-09-03 12:52:50|2785.42|2785.42|2784.86|2784.86|2785.42|2785.42|2784.86|2784.86|0
1630673580000|2021-09-03 12:53:00|2784.8|2784.8|2784.17|2784.17|2784.8|2784.8|2784.17|2784.17|0
1630673590000|2021-09-03 12:53:10|2784.28|2784.28|2784.56|2784.56|2784.68|2784.68|2784.28|2784.28|0
1630673610000|2021-09-03 12:53:30|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|2784.73|0
1630673620000|2021-09-03 12:53:40|2785.43|2785.43|2785.42|2785.42|2785.43|2785.43|2785.42|2785.42|0
1630673630000|2021-09-03 12:53:50|2785.44|2785.44|2785.46|2785.46|2785.46|2785.46|2785.44|2785.44|0
1630673670000|2021-09-03 12:54:30|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|2785.8|0
1630673680000|2021-09-03 12:54:40|2786.44|2786.44|2786.66|2786.66|2786.77|2786.77|2786.44|2786.44|0
1630673690000|2021-09-03 12:54:50|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|2786.38|0
1630673700000|2021-09-03 12:55:00|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|0
1630673710000|2021-09-03 12:55:10|2786.38|2786.38|2786.54|2786.54|2786.54|2786.54|2786.38|2786.38|0
1630673720000|2021-09-03 12:55:20|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|0
1630673730000|2021-09-03 12:55:30|2786.87|2786.87|2786.46|2786.46|2786.87|2786.87|2786.46|2786.46|0
1630673740000|2021-09-03 12:55:40|2786.86|2786.86|2786.97|2786.97|2786.97|2786.97|2786.81|2786.81|0
1630673750000|2021-09-03 12:55:50|2787.09|2787.09|2787.24|2787.24|2787.24|2787.24|2787.09|2787.09|0
1630673760000|2021-09-03 12:56:00|2787.57|2787.57|2787.8|2787.8|2787.8|2787.8|2787.57|2787.57|0
1630673770000|2021-09-03 12:56:10|2787.86|2787.86|2787.75|2787.75|2788.08|2788.08|2787.75|2787.75|0
1630673780000|2021-09-03 12:56:20|2787.91|2787.91|2787.86|2787.86|2787.91|2787.91|2787.86|2787.86|0
1630673790000|2021-09-03 12:56:30|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|2787.9|0
1630673800000|2021-09-03 12:56:40|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|0
1630673810000|2021-09-03 12:56:50|2788.03|2788.03|2787.02|2787.02|2788.03|2788.03|2787.02|2787.02|0
1630673820000|2021-09-03 12:57:00|2787.25|2787.25|2787.79|2787.79|2787.79|2787.79|2787.25|2787.25|0
1630673830000|2021-09-03 12:57:10|2788.27|2788.27|2788.4|2788.4|2788.6|2788.6|2788.27|2788.27|0
1630673840000|2021-09-03 12:57:20|2788.44|2788.44|2788.57|2788.57|2788.57|2788.57|2788.44|2788.44|0
1630673850000|2021-09-03 12:57:30|2788.9|2788.9|2788.96|2788.96|2788.96|2788.96|2788.9|2788.9|0
1630673860000|2021-09-03 12:57:40|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1630673870000|2021-09-03 12:57:50|2788.57|2788.57|2788.53|2788.53|2788.57|2788.57|2788.53|2788.53|0
1630673880000|2021-09-03 12:58:00|2788.47|2788.47|2788.85|2788.85|2788.85|2788.85|2788.47|2788.47|0
1630673890000|2021-09-03 12:58:10|2788.83|2788.83|2788.87|2788.87|2788.87|2788.87|2788.83|2788.83|0
1630673900000|2021-09-03 12:58:20|2788.86|2788.86|2788.78|2788.78|2788.86|2788.86|2788.78|2788.78|0
1630673910000|2021-09-03 12:58:30|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630673920000|2021-09-03 12:58:40|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|0
1630673930000|2021-09-03 12:58:50|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630673940000|2021-09-03 12:59:00|2789.11|2789.11|2788.42|2788.42|2789.11|2789.11|2788.36|2788.36|0
1630673950000|2021-09-03 12:59:10|2788.75|2788.75|2788.79|2788.79|2788.84|2788.84|2788.75|2788.75|0
1630673970000|2021-09-03 12:59:30|2788.87|2788.87|2788.93|2788.93|2788.93|2788.93|2788.87|2788.87|0
1630673980000|2021-09-03 12:59:40|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|0
1630673990000|2021-09-03 12:59:50|2789.11|2789.11|2789.11|2789.11|2789.28|2789.28|2789.11|2789.11|0
1630674000000|2021-09-03 13:00:00|2789.16|2789.16|2789.47|2789.47|2789.47|2789.47|2789.16|2789.16|0
1630674010000|2021-09-03 13:00:10|2789.59|2789.59|2789.68|2789.68|2789.84|2789.84|2789.34|2789.34|0
1630674020000|2021-09-03 13:00:20|2789.84|2789.84|2789.61|2789.61|2789.84|2789.84|2789.61|2789.61|0
1630674040000|2021-09-03 13:00:40|2789.78|2789.78|2789.82|2789.82|2790.15|2790.15|2789.61|2789.61|0
1630674050000|2021-09-03 13:00:50|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|2789.86|0
1630674060000|2021-09-03 13:01:00|2789.92|2789.92|2789.27|2789.27|2789.92|2789.92|2789.27|2789.27|0
1630674070000|2021-09-03 13:01:10|2789.61|2789.61|2789.65|2789.65|2789.65|2789.65|2789.27|2789.27|0
1630674080000|2021-09-03 13:01:20|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|2789.98|0
1630674090000|2021-09-03 13:01:30|2789.96|2789.96|2789.94|2789.94|2789.96|2789.96|2789.94|2789.94|0
1630674100000|2021-09-03 13:01:40|2790.06|2790.06|2790.06|2790.06|2790.06|2790.06|2790|2790|0
1630674110000|2021-09-03 13:01:50|2789.56|2789.56|2788.63|2788.63|2789.56|2789.56|2788.49|2788.49|0
1630674120000|2021-09-03 13:02:00|2788.55|2788.55|2788.52|2788.52|2788.55|2788.55|2788.52|2788.52|0
1630674140000|2021-09-03 13:02:20|2788.61|2788.61|2788.69|2788.69|2788.71|2788.71|2788.61|2788.61|0
1630674150000|2021-09-03 13:02:30|2788.57|2788.57|2789.91|2789.91|2789.91|2789.91|2788.57|2788.57|0
1630674180000|2021-09-03 13:03:00|2790.24|2790.24|2790.41|2790.41|2790.74|2790.74|2790.24|2790.24|0
1630674190000|2021-09-03 13:03:10|2790.24|2790.24|2789.84|2789.84|2790.24|2790.24|2789.84|2789.84|0
1630674200000|2021-09-03 13:03:20|2789.68|2789.68|2789.69|2789.69|2789.84|2789.84|2789.68|2789.68|0
1630674210000|2021-09-03 13:03:30|2789.92|2789.92|2790.04|2790.04|2790.21|2790.21|2789.92|2789.92|0
1630674220000|2021-09-03 13:03:40|2790.63|2790.63|2790.61|2790.61|2790.72|2790.72|2790.26|2790.26|0
1630674230000|2021-09-03 13:03:50|2790.67|2790.67|2790.67|2790.67|2790.67|2790.67|2790.38|2790.38|0
1630674240000|2021-09-03 13:04:00|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1630674250000|2021-09-03 13:04:10|2791.91|2791.91|2791.73|2791.73|2791.91|2791.91|2791.73|2791.73|0
1630674270000|2021-09-03 13:04:30|2791.57|2791.57|2790.82|2790.82|2791.57|2791.57|2790.82|2790.82|0
1630674280000|2021-09-03 13:04:40|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|2790.88|0
1630674290000|2021-09-03 13:04:50|2790.65|2790.65|2790.6|2790.6|2790.77|2790.77|2790.6|2790.6|0
1630674300000|2021-09-03 13:05:00|2790.77|2790.77|2790.82|2790.82|2790.82|2790.82|2790.77|2790.77|0
1630674340000|2021-09-03 13:05:40|2791.38|2791.38|2791.49|2791.49|2791.49|2791.49|2791.38|2791.38|0
1630674350000|2021-09-03 13:05:50|2791.33|2791.33|2791.49|2791.49|2791.49|2791.49|2791.33|2791.33|0
1630674360000|2021-09-03 13:06:00|2791.66|2791.66|2791.66|2791.66|2791.7|2791.7|2791.66|2791.66|0
1630674370000|2021-09-03 13:06:10|2791.72|2791.72|2791.94|2791.94|2792|2792|2791.72|2791.72|0
1630674380000|2021-09-03 13:06:20|2791.98|2791.98|2791.99|2791.99|2791.99|2791.99|2791.98|2791.98|0
1630674390000|2021-09-03 13:06:30|2791.91|2791.91|2792.02|2792.02|2792.08|2792.08|2791.79|2791.79|0
1630674410000|2021-09-03 13:06:50|2792.18|2792.18|2792.28|2792.28|2792.28|2792.28|2792.18|2792.18|0
1630674420000|2021-09-03 13:07:00|2792.23|2792.23|2792.39|2792.39|2792.39|2792.39|2792.23|2792.23|0
1630674440000|2021-09-03 13:07:20|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|2792.56|0
1630674450000|2021-09-03 13:07:30|2792.5|2792.5|2792.28|2792.28|2792.5|2792.5|2792.17|2792.17|0
1630674460000|2021-09-03 13:07:40|2792.31|2792.31|2792.26|2792.26|2792.31|2792.31|2792.26|2792.26|0
1630674480000|2021-09-03 13:08:00|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|2792.32|0
1630674490000|2021-09-03 13:08:10|2792.48|2792.48|2791.62|2791.62|2792.48|2792.48|2791.62|2791.62|0
1630674500000|2021-09-03 13:08:20|2791.45|2791.45|2791.47|2791.47|2791.55|2791.55|2791.01|2791.01|0
1630674510000|2021-09-03 13:08:30|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|2791.58|0
1630674520000|2021-09-03 13:08:40|2791.47|2791.47|2791.08|2791.08|2791.47|2791.47|2791.02|2791.02|0
1630674530000|2021-09-03 13:08:50|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|0
1630674540000|2021-09-03 13:09:00|2791.14|2791.14|2791.56|2791.56|2791.56|2791.56|2791.14|2791.14|0
1630674550000|2021-09-03 13:09:10|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|2791.67|0
1630674580000|2021-09-03 13:09:40|2791.62|2791.62|2791.57|2791.57|2791.62|2791.62|2791.42|2791.42|0
1630674590000|2021-09-03 13:09:50|2792.07|2792.07|2791.9|2791.9|2792.07|2792.07|2791.9|2791.9|0
1630674600000|2021-09-03 13:10:00|2791.57|2791.57|2791.77|2791.77|2791.78|2791.78|2791.57|2791.57|0
1630674610000|2021-09-03 13:10:10|2791.6|2791.6|2791.6|2791.6|2791.6|2791.6|2791.54|2791.54|0
1630674620000|2021-09-03 13:10:20|2791.52|2791.52|2791.2|2791.2|2791.52|2791.52|2791.2|2791.2|0
1630674630000|2021-09-03 13:10:30|2791.14|2791.14|2790.87|2790.87|2791.14|2791.14|2790.87|2790.87|0
1630674640000|2021-09-03 13:10:40|2791.03|2791.03|2790.92|2790.92|2791.03|2791.03|2790.92|2790.92|0
1630674650000|2021-09-03 13:10:50|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1630674660000|2021-09-03 13:11:00|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|0
1630674670000|2021-09-03 13:11:10|2790.75|2790.75|2790.85|2790.85|2790.9|2790.9|2790.75|2790.75|0
1630674700000|2021-09-03 13:11:40|2791.64|2791.64|2792.15|2792.15|2792.16|2792.16|2791.64|2791.64|0
1630674710000|2021-09-03 13:11:50|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|2792.11|0
1630674720000|2021-09-03 13:12:00|2792.27|2792.27|2792.65|2792.65|2792.65|2792.65|2792.27|2792.27|0
1630674730000|2021-09-03 13:12:10|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|0
1630674740000|2021-09-03 13:12:20|2792.51|2792.51|2791.63|2791.63|2792.63|2792.63|2791.63|2791.63|0
1630674750000|2021-09-03 13:12:30|2791.79|2791.79|2791.78|2791.78|2791.79|2791.79|2791.78|2791.78|0
1630674770000|2021-09-03 13:12:50|2791.45|2791.45|2790.9|2790.9|2791.45|2791.45|2790.9|2790.9|0
1630674780000|2021-09-03 13:13:00|2790.87|2790.87|2790.61|2790.61|2790.87|2790.87|2790.5|2790.5|0
1630674790000|2021-09-03 13:13:10|2790.55|2790.55|2789.9|2789.9|2790.55|2790.55|2789.73|2789.73|0
1630674800000|2021-09-03 13:13:20|2789.84|2789.84|2789.76|2789.76|2789.84|2789.84|2789.76|2789.76|0
1630674810000|2021-09-03 13:13:30|2789.7|2789.7|2789.37|2789.37|2789.7|2789.7|2789.37|2789.37|0
1630674820000|2021-09-03 13:13:40|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|2789.48|0
1630674830000|2021-09-03 13:13:50|2789.43|2789.43|2789.1|2789.1|2789.43|2789.43|2789.1|2789.1|0
1630674840000|2021-09-03 13:14:00|2789.43|2789.43|2789.09|2789.09|2789.43|2789.43|2789.09|2789.09|0
1630674850000|2021-09-03 13:14:10|2789.07|2789.07|2789.23|2789.23|2789.23|2789.23|2789.07|2789.07|0
1630674860000|2021-09-03 13:14:20|2789.18|2789.18|2789.4|2789.4|2789.4|2789.4|2789.18|2789.18|0
1630674870000|2021-09-03 13:14:30|2789.57|2789.57|2789.34|2789.34|2789.57|2789.57|2789.34|2789.34|0
1630674880000|2021-09-03 13:14:40|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1630674890000|2021-09-03 13:14:50|2789.26|2789.26|2788.89|2788.89|2789.26|2789.26|2788.89|2788.89|0
1630674900000|2021-09-03 13:15:00|2788.85|2788.85|2788.9|2788.9|2789.02|2789.02|2788.85|2788.85|0
1630674910000|2021-09-03 13:15:10|2788.79|2788.79|2789.3|2789.3|2789.3|2789.3|2788.62|2788.62|0
1630674920000|2021-09-03 13:15:20|2789.41|2789.41|2789.51|2789.51|2789.51|2789.51|2789.3|2789.3|0
1630674930000|2021-09-03 13:15:30|2789.94|2789.94|2790.56|2790.56|2790.56|2790.56|2789.94|2789.94|0
1630674940000|2021-09-03 13:15:40|2790.39|2790.39|2790.23|2790.23|2790.39|2790.39|2790.23|2790.23|0
1630674950000|2021-09-03 13:15:50|2790|2790|2789.85|2789.85|2790.05|2790.05|2789.85|2789.85|0
1630674960000|2021-09-03 13:16:00|2789.68|2789.68|2789.92|2789.92|2789.92|2789.92|2789.59|2789.59|0
1630674970000|2021-09-03 13:16:10|2790.09|2790.09|2790.11|2790.11|2790.11|2790.11|2790.09|2790.09|0
1630674980000|2021-09-03 13:16:20|2790.22|2790.22|2790.61|2790.61|2790.61|2790.61|2790.22|2790.22|0
1630674990000|2021-09-03 13:16:30|2790.62|2790.62|2790.78|2790.78|2790.95|2790.95|2790.62|2790.62|0
1630675010000|2021-09-03 13:16:50|2790.74|2790.74|2790.28|2790.28|2790.74|2790.74|2790.11|2790.11|0
1630675040000|2021-09-03 13:17:20|2790.22|2790.22|2789.98|2789.98|2790.22|2790.22|2789.98|2789.98|0
1630675050000|2021-09-03 13:17:30|2789.81|2789.81|2789.45|2789.45|2789.81|2789.81|2789.45|2789.45|0
1630675070000|2021-09-03 13:17:50|2789.36|2789.36|2789.69|2789.69|2789.69|2789.69|2789.2|2789.2|0
1630675080000|2021-09-03 13:18:00|2789.2|2789.2|2788.97|2788.97|2789.36|2789.36|2788.97|2788.97|0
1630675090000|2021-09-03 13:18:10|2788.8|2788.8|2788.43|2788.43|2788.8|2788.8|2788.43|2788.43|0
1630675100000|2021-09-03 13:18:20|2788.93|2788.93|2789.17|2789.17|2789.17|2789.17|2788.93|2788.93|0
1630675110000|2021-09-03 13:18:30|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|0
1630675120000|2021-09-03 13:18:40|2789.73|2789.73|2789.56|2789.56|2789.73|2789.73|2789.56|2789.56|0
1630675130000|2021-09-03 13:18:50|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1630675140000|2021-09-03 13:19:00|2789.56|2789.56|2789.38|2789.38|2789.71|2789.71|2789.38|2789.38|0
1630675150000|2021-09-03 13:19:10|2789.32|2789.32|2788.83|2788.83|2789.33|2789.33|2788.83|2788.83|0
1630675160000|2021-09-03 13:19:20|2788.68|2788.68|2788.63|2788.63|2788.68|2788.68|2788.57|2788.57|0
1630675180000|2021-09-03 13:19:40|2788.42|2788.42|2787.75|2787.75|2788.42|2788.42|2787.75|2787.75|0
1630675190000|2021-09-03 13:19:50|2788.08|2788.08|2787.93|2787.93|2788.14|2788.14|2787.93|2787.93|0
1630675200000|2021-09-03 13:20:00|2787.6|2787.6|2787.08|2787.08|2787.6|2787.6|2787.01|2787.01|0
1630675210000|2021-09-03 13:20:10|2787.14|2787.14|2785.92|2785.92|2787.14|2787.14|2785.92|2785.92|0
1630675220000|2021-09-03 13:20:20|2785.9|2785.9|2784.7|2784.7|2785.9|2785.9|2784.7|2784.7|0
1630675230000|2021-09-03 13:20:30|2784.66|2784.66|2783.71|2783.71|2784.66|2784.66|2783.71|2783.71|0
1630675240000|2021-09-03 13:20:40|2783.55|2783.55|2782.89|2782.89|2783.55|2783.55|2782.55|2782.55|0
1630675250000|2021-09-03 13:20:50|2783.01|2783.01|2783.01|2783.01|2783.48|2783.48|2783.01|2783.01|0
1630675260000|2021-09-03 13:21:00|2782.89|2782.89|2782.14|2782.14|2782.89|2782.89|2782.04|2782.04|0
1630675270000|2021-09-03 13:21:10|2782.1|2782.1|2782.05|2782.05|2782.21|2782.21|2782.05|2782.05|0
1630675280000|2021-09-03 13:21:20|2782.11|2782.11|2781.98|2781.98|2782.11|2782.11|2781.88|2781.88|0
1630675290000|2021-09-03 13:21:30|2781.82|2781.82|2781.24|2781.24|2782.11|2782.11|2781.24|2781.24|0
1630675300000|2021-09-03 13:21:40|2781.22|2781.22|2780.82|2780.82|2781.22|2781.22|2780.71|2780.71|0
1630675310000|2021-09-03 13:21:50|2780.71|2780.71|2780.12|2780.12|2780.71|2780.71|2780|2780|0
1630675320000|2021-09-03 13:22:00|2779.95|2779.95|2778.11|2778.11|2780.23|2780.23|2778.11|2778.11|0
1630675330000|2021-09-03 13:22:10|2778.08|2778.08|2778.2|2778.2|2779.39|2779.39|2778.08|2778.08|0
1630675340000|2021-09-03 13:22:20|2778.16|2778.16|2777.43|2777.43|2778.16|2778.16|2777.43|2777.43|0
1630675350000|2021-09-03 13:22:30|2777.26|2777.26|2777.15|2777.15|2777.48|2777.48|2777.15|2777.15|0
1630675360000|2021-09-03 13:22:40|2776.97|2776.97|2777.36|2777.36|2777.53|2777.53|2776.21|2776.21|0
1630675370000|2021-09-03 13:22:50|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|2777.42|0
1630675380000|2021-09-03 13:23:00|2777.53|2777.53|2778.32|2778.32|2778.42|2778.42|2777.53|2777.53|0
1630675390000|2021-09-03 13:23:10|2778.36|2778.36|2779.41|2779.41|2779.41|2779.41|2778.36|2778.36|0
1630675400000|2021-09-03 13:23:20|2779.43|2779.43|2780.17|2780.17|2780.17|2780.17|2779.21|2779.21|0
1630675410000|2021-09-03 13:23:30|2780|2780|2778.8|2778.8|2780|2780|2778.8|2778.8|0
1630675420000|2021-09-03 13:23:40|2779.03|2779.03|2779.45|2779.45|2779.62|2779.62|2778.86|2778.86|0
1630675430000|2021-09-03 13:23:50|2780.34|2780.34|2780.12|2780.12|2780.51|2780.51|2780.06|2780.06|0
1630675440000|2021-09-03 13:24:00|2780.01|2780.01|2779.52|2779.52|2780.01|2780.01|2779.52|2779.52|0
1630675450000|2021-09-03 13:24:10|2779.19|2779.19|2779.58|2779.58|2779.64|2779.64|2779.19|2779.19|0
1630675460000|2021-09-03 13:24:20|2779.52|2779.52|2777.37|2777.37|2779.52|2779.52|2777.37|2777.37|0
1630675470000|2021-09-03 13:24:30|2777.32|2777.32|2776.67|2776.67|2777.32|2777.32|2776.67|2776.67|0
1630675480000|2021-09-03 13:24:40|2776.73|2776.73|2776.98|2776.98|2776.98|2776.98|2776.73|2776.73|0
1630675490000|2021-09-03 13:24:50|2776.93|2776.93|2776.94|2776.94|2776.94|2776.94|2776.77|2776.77|0
1630675500000|2021-09-03 13:25:00|2776.83|2776.83|2775.8|2775.8|2776.83|2776.83|2775.46|2775.46|0
1630675510000|2021-09-03 13:25:10|2775.63|2775.63|2775.55|2775.55|2775.63|2775.63|2775.55|2775.55|0
1630675520000|2021-09-03 13:25:20|2775.59|2775.59|2775.54|2775.54|2775.59|2775.59|2775.54|2775.54|0
1630675530000|2021-09-03 13:25:30|2775.5|2775.5|2775.55|2775.55|2775.55|2775.55|2775.5|2775.5|0
1630675540000|2021-09-03 13:25:40|2775.72|2775.72|2775.66|2775.66|2775.78|2775.78|2775.66|2775.66|0
1630675550000|2021-09-03 13:25:50|2775.55|2775.55|2775.72|2775.72|2775.88|2775.88|2775.23|2775.23|0
1630675560000|2021-09-03 13:26:00|2775.66|2775.66|2774.52|2774.52|2775.66|2775.66|2774.52|2774.52|0
1630675570000|2021-09-03 13:26:10|2774.47|2774.47|2774.13|2774.13|2774.47|2774.47|2773.9|2773.9|0
1630675580000|2021-09-03 13:26:20|2773.96|2773.96|2773.35|2773.35|2773.96|2773.96|2772.96|2772.96|0
1630675590000|2021-09-03 13:26:30|2773.13|2773.13|2772.89|2772.89|2773.13|2773.13|2772.68|2772.68|0
1630675600000|2021-09-03 13:26:40|2772.39|2772.39|2772.73|2772.73|2772.73|2772.73|2772.39|2772.39|0
1630675610000|2021-09-03 13:26:50|2772.61|2772.61|2772.59|2772.59|2772.61|2772.61|2772.59|2772.59|0
1630675620000|2021-09-03 13:27:00|2772.17|2772.17|2771.27|2771.27|2772.17|2772.17|2770.88|2770.88|0
1630675630000|2021-09-03 13:27:10|2771.22|2771.22|2771.04|2771.04|2771.22|2771.22|2770.72|2770.72|0
1630675640000|2021-09-03 13:27:20|2770.81|2770.81|2770.52|2770.52|2770.83|2770.83|2770.52|2770.52|0
1630675650000|2021-09-03 13:27:30|2770.47|2770.47|2770.8|2770.8|2770.8|2770.8|2770.3|2770.3|0
1630675660000|2021-09-03 13:27:40|2770.63|2770.63|2770.2|2770.2|2770.74|2770.74|2770.19|2770.19|0
1630675670000|2021-09-03 13:27:50|2770.54|2770.54|2770.97|2770.97|2771.63|2771.63|2770.54|2770.54|0
1630675680000|2021-09-03 13:28:00|2770.81|2770.81|2770.4|2770.4|2770.81|2770.81|2770.4|2770.4|0
1630675690000|2021-09-03 13:28:10|2770.52|2770.52|2770.85|2770.85|2770.85|2770.85|2770.29|2770.29|0
1630675700000|2021-09-03 13:28:20|2771.02|2771.02|2770.62|2770.62|2771.02|2771.02|2770.62|2770.62|0
1630675710000|2021-09-03 13:28:30|2770.57|2770.57|2770.66|2770.66|2770.76|2770.76|2770.57|2770.57|0
1630675720000|2021-09-03 13:28:40|2770.72|2770.72|2771.35|2771.35|2771.55|2771.55|2770.72|2770.72|0
1630675730000|2021-09-03 13:28:50|2771.2|2771.2|2771.09|2771.09|2771.2|2771.2|2771.09|2771.09|0
1630675740000|2021-09-03 13:29:00|2770.98|2770.98|2770.7|2770.7|2771.03|2771.03|2770.64|2770.64|0
1630675750000|2021-09-03 13:29:10|2770.68|2770.68|2770.98|2770.98|2771.09|2771.09|2770.68|2770.68|0
1630675760000|2021-09-03 13:29:20|2771.06|2771.06|2771.1|2771.1|2771.1|2771.1|2771.06|2771.06|0
1630675770000|2021-09-03 13:29:30|2771.22|2771.22|2769.98|2769.98|2771.22|2771.22|2769.55|2769.55|0
1630675780000|2021-09-03 13:29:40|2769.93|2769.93|2769.29|2769.29|2769.95|2769.95|2769.29|2769.29|0
1630675790000|2021-09-03 13:29:50|2769.25|2769.25|2768.57|2768.57|2769.25|2769.25|2768.57|2768.57|0
1630675800000|2021-09-03 13:30:00|2768.74|2768.74|2773.47|2773.47|2774.19|2774.19|2768.74|2768.74|0
1630675810000|2021-09-03 13:30:10|2773.42|2773.42|2772.07|2772.07|2773.85|2773.85|2771.86|2771.86|0
1630675820000|2021-09-03 13:30:20|2772.4|2772.4|2771.81|2771.81|2772.4|2772.4|2771.81|2771.81|0
1630675830000|2021-09-03 13:30:30|2771.31|2771.31|2772.86|2772.86|2773.61|2773.61|2771.1|2771.1|0
1630675840000|2021-09-03 13:30:40|2772.69|2772.69|2773.89|2773.89|2773.91|2773.91|2772.69|2772.69|0
1630675850000|2021-09-03 13:30:50|2774.12|2774.12|2773.12|2773.12|2774.12|2774.12|2773.01|2773.01|0
1630675860000|2021-09-03 13:31:00|2773.23|2773.23|2773.9|2773.9|2775.11|2775.11|2773.23|2773.23|0
1630675870000|2021-09-03 13:31:10|2774.24|2774.24|2773.47|2773.47|2774.24|2774.24|2773.47|2773.47|0
1630675880000|2021-09-03 13:31:20|2773.45|2773.45|2773.84|2773.84|2773.94|2773.94|2773.45|2773.45|0
1630675890000|2021-09-03 13:31:30|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|2773.89|0
1630675900000|2021-09-03 13:31:40|2774|2774|2775.51|2775.51|2775.51|2775.51|2774|2774|0
1630675910000|2021-09-03 13:31:50|2776.34|2776.34|2776.59|2776.59|2776.71|2776.71|2776.34|2776.34|0
1630675920000|2021-09-03 13:32:00|2776.63|2776.63|2777.05|2777.05|2777.05|2777.05|2776.63|2776.63|0
1630675930000|2021-09-03 13:32:10|2777.22|2777.22|2777.7|2777.7|2777.78|2777.78|2777.22|2777.22|0
1630675940000|2021-09-03 13:32:20|2777.47|2777.47|2776.97|2776.97|2777.47|2777.47|2776.97|2776.97|0
1630675950000|2021-09-03 13:32:30|2776.8|2776.8|2774.77|2774.77|2776.8|2776.8|2774.77|2774.77|0
1630675960000|2021-09-03 13:32:40|2774.92|2774.92|2775.3|2775.3|2775.77|2775.77|2774.92|2774.92|0
1630675970000|2021-09-03 13:32:50|2775.46|2775.46|2776|2776|2776|2776|2775.46|2775.46|0
1630675980000|2021-09-03 13:33:00|2775.96|2775.96|2775.66|2775.66|2776.05|2776.05|2775.63|2775.63|0
1630675990000|2021-09-03 13:33:10|2775.94|2775.94|2776.36|2776.36|2776.6|2776.6|2775.94|2775.94|0
1630676000000|2021-09-03 13:33:20|2776.41|2776.41|2775.65|2775.65|2776.41|2776.41|2775.64|2775.64|0
1630676010000|2021-09-03 13:33:30|2775.48|2775.48|2775.44|2775.44|2775.48|2775.48|2775.22|2775.22|0
1630676020000|2021-09-03 13:33:40|2775.77|2775.77|2776.36|2776.36|2776.8|2776.8|2775.77|2775.77|0
1630676030000|2021-09-03 13:33:50|2776.4|2776.4|2776.82|2776.82|2776.9|2776.9|2776.4|2776.4|0
1630676040000|2021-09-03 13:34:00|2776.9|2776.9|2778.26|2778.26|2778.26|2778.26|2776.9|2776.9|0
1630676050000|2021-09-03 13:34:10|2778.28|2778.28|2780.11|2780.11|2780.11|2780.11|2778.28|2778.28|0
1630676060000|2021-09-03 13:34:20|2780.2|2780.2|2780.03|2780.03|2780.2|2780.2|2780.03|2780.03|0
1630676070000|2021-09-03 13:34:30|2779.7|2779.7|2779.61|2779.61|2780.38|2780.38|2779.53|2779.53|0
1630676080000|2021-09-03 13:34:40|2779.12|2779.12|2778.58|2778.58|2779.37|2779.37|2778.58|2778.58|0
1630676090000|2021-09-03 13:34:50|2778.63|2778.63|2778.74|2778.74|2778.96|2778.96|2778.63|2778.63|0
1630676100000|2021-09-03 13:35:00|2778.63|2778.63|2778.03|2778.03|2778.63|2778.63|2777.77|2777.77|0
1630676110000|2021-09-03 13:35:10|2777.92|2777.92|2776.18|2776.18|2777.92|2777.92|2776.18|2776.18|0
1630676120000|2021-09-03 13:35:20|2776.34|2776.34|2776.38|2776.38|2776.88|2776.88|2776.17|2776.17|0
1630676130000|2021-09-03 13:35:30|2776.22|2776.22|2777.18|2777.18|2777.18|2777.18|2776.22|2776.22|0
1630676140000|2021-09-03 13:35:40|2777.24|2777.24|2776.67|2776.67|2777.26|2777.26|2776.67|2776.67|0
1630676150000|2021-09-03 13:35:50|2776.5|2776.5|2775.52|2775.52|2776.5|2776.5|2775.52|2775.52|0
1630676160000|2021-09-03 13:36:00|2775.47|2775.47|2774.23|2774.23|2775.47|2775.47|2774.23|2774.23|0
1630676170000|2021-09-03 13:36:10|2774.06|2774.06|2773.84|2773.84|2774.11|2774.11|2773.27|2773.27|0
1630676180000|2021-09-03 13:36:20|2774.33|2774.33|2773.79|2773.79|2774.33|2774.33|2773.45|2773.45|0
1630676190000|2021-09-03 13:36:30|2773.39|2773.39|2772.46|2772.46|2773.39|2773.39|2772.46|2772.46|0
1630676200000|2021-09-03 13:36:40|2772.8|2772.8|2773.37|2773.37|2773.54|2773.54|2772.8|2772.8|0
1630676210000|2021-09-03 13:36:50|2773.54|2773.54|2774.28|2774.28|2774.28|2774.28|2773.54|2773.54|0
1630676220000|2021-09-03 13:37:00|2774.11|2774.11|2774.45|2774.45|2774.45|2774.45|2774.11|2774.11|0
1630676230000|2021-09-03 13:37:10|2774.54|2774.54|2774.29|2774.29|2774.54|2774.54|2773.83|2773.83|0
1630676240000|2021-09-03 13:37:20|2774.46|2774.46|2775.24|2775.24|2775.24|2775.24|2774.46|2774.46|0
1630676250000|2021-09-03 13:37:30|2775.08|2775.08|2775.01|2775.01|2775.56|2775.56|2775.01|2775.01|0
1630676260000|2021-09-03 13:37:40|2774.89|2774.89|2774.73|2774.73|2774.89|2774.89|2774.73|2774.73|0
1630676270000|2021-09-03 13:37:50|2774.39|2774.39|2774.46|2774.46|2774.46|2774.46|2774.3|2774.3|0
1630676280000|2021-09-03 13:38:00|2774.29|2774.29|2774.33|2774.33|2774.33|2774.33|2773.88|2773.88|0
1630676290000|2021-09-03 13:38:10|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|2774.44|0
1630676300000|2021-09-03 13:38:20|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|2774.43|0
1630676310000|2021-09-03 13:38:30|2774.57|2774.57|2774.77|2774.77|2774.77|2774.77|2774.49|2774.49|0
1630676320000|2021-09-03 13:38:40|2774.94|2774.94|2775.04|2775.04|2775.04|2775.04|2774.88|2774.88|0
1630676330000|2021-09-03 13:38:50|2774.6|2774.6|2772.79|2772.79|2774.77|2774.77|2772.79|2772.79|0
1630676340000|2021-09-03 13:39:00|2772.74|2772.74|2772.78|2772.78|2772.78|2772.78|2772.45|2772.45|0
1630676350000|2021-09-03 13:39:10|2772.83|2772.83|2771.56|2771.56|2772.83|2772.83|2771.44|2771.44|0
1630676360000|2021-09-03 13:39:20|2771.39|2771.39|2771.61|2771.61|2771.61|2771.61|2771.06|2771.06|0
1630676370000|2021-09-03 13:39:30|2771.7|2771.7|2771.6|2771.6|2771.7|2771.7|2771.49|2771.49|0
1630676380000|2021-09-03 13:39:40|2772.1|2772.1|2771.67|2771.67|2772.28|2772.28|2771.67|2771.67|0
1630676390000|2021-09-03 13:39:50|2771.63|2771.63|2770.14|2770.14|2771.63|2771.63|2770.14|2770.14|0
1630676400000|2021-09-03 13:40:00|2769.81|2769.81|2769.85|2769.85|2769.86|2769.86|2769.52|2769.52|0
1630676410000|2021-09-03 13:40:10|2769.9|2769.9|2770.4|2770.4|2770.52|2770.52|2769.9|2769.9|0
1630676430000|2021-09-03 13:40:30|2770.46|2770.46|2771.9|2771.9|2771.9|2771.9|2770.46|2770.46|0
1630676440000|2021-09-03 13:40:40|2772.23|2772.23|2773.59|2773.59|2773.6|2773.6|2772.23|2772.23|0
1630676450000|2021-09-03 13:40:50|2773.54|2773.54|2773.54|2773.54|2773.54|2773.54|2773.37|2773.37|0
1630676460000|2021-09-03 13:41:00|2774.09|2774.09|2774.26|2774.26|2774.26|2774.26|2774.09|2774.09|0
1630676470000|2021-09-03 13:41:10|2774.35|2774.35|2775.5|2775.5|2775.5|2775.5|2774.35|2774.35|0
1630676480000|2021-09-03 13:41:20|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|2775.72|0
1630676490000|2021-09-03 13:41:30|2775.33|2775.33|2773.45|2773.45|2775.33|2775.33|2773.35|2773.35|0
1630676500000|2021-09-03 13:41:40|2773.5|2773.5|2772.28|2772.28|2773.78|2773.78|2772.11|2772.11|0
1630676510000|2021-09-03 13:41:50|2772.44|2772.44|2772.05|2772.05|2772.44|2772.44|2772.05|2772.05|0
1630676520000|2021-09-03 13:42:00|2772.22|2772.22|2772.97|2772.97|2772.97|2772.97|2771.78|2771.78|0
1630676530000|2021-09-03 13:42:10|2772.81|2772.81|2772.76|2772.76|2772.92|2772.92|2772.48|2772.48|0
1630676540000|2021-09-03 13:42:20|2772.65|2772.65|2772.87|2772.87|2772.87|2772.87|2772.47|2772.47|0
1630676550000|2021-09-03 13:42:30|2772.03|2772.03|2771.64|2771.64|2772.2|2772.2|2771.37|2771.37|0
1630676560000|2021-09-03 13:42:40|2772.14|2772.14|2771.81|2771.81|2772.14|2772.14|2771.81|2771.81|0
1630676570000|2021-09-03 13:42:50|2771.86|2771.86|2773.41|2773.41|2773.46|2773.46|2771.86|2771.86|0
1630676580000|2021-09-03 13:43:00|2773.35|2773.35|2773.97|2773.97|2773.97|2773.97|2773.35|2773.35|0
1630676590000|2021-09-03 13:43:10|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|2774.42|0
1630676600000|2021-09-03 13:43:20|2774.47|2774.47|2774.47|2774.47|2774.64|2774.64|2774.47|2774.47|0
1630676610000|2021-09-03 13:43:30|2774.36|2774.36|2774.64|2774.64|2774.64|2774.64|2774.25|2774.25|0
1630676620000|2021-09-03 13:43:40|2774.65|2774.65|2774.7|2774.7|2774.76|2774.76|2774.65|2774.65|0
1630676630000|2021-09-03 13:43:50|2774.81|2774.81|2774.95|2774.95|2775.2|2775.2|2774.59|2774.59|0
1630676640000|2021-09-03 13:44:00|2774.97|2774.97|2776.5|2776.5|2776.67|2776.67|2774.97|2774.97|0
1630676650000|2021-09-03 13:44:10|2776.4|2776.4|2775.31|2775.31|2776.4|2776.4|2775.31|2775.31|0
1630676660000|2021-09-03 13:44:20|2775.14|2775.14|2773.75|2773.75|2775.14|2775.14|2773.75|2773.75|0
1630676670000|2021-09-03 13:44:30|2773.59|2773.59|2773.92|2773.92|2773.92|2773.92|2773.59|2773.59|0
1630676680000|2021-09-03 13:44:40|2773.75|2773.75|2773.17|2773.17|2773.97|2773.97|2773.17|2773.17|0
1630676690000|2021-09-03 13:44:50|2773.12|2773.12|2773.39|2773.39|2773.39|2773.39|2773.12|2773.12|0
1630676700000|2021-09-03 13:45:00|2773.37|2773.37|2772.22|2772.22|2773.37|2773.37|2772.22|2772.22|0
1630676710000|2021-09-03 13:45:10|2772.44|2772.44|2770.98|2770.98|2772.44|2772.44|2770.98|2770.98|0
1630676720000|2021-09-03 13:45:20|2770.92|2770.92|2771.7|2771.7|2771.92|2771.92|2770.74|2770.74|0
1630676730000|2021-09-03 13:45:30|2771.59|2771.59|2771.89|2771.89|2771.93|2771.93|2771.25|2771.25|0
1630676740000|2021-09-03 13:45:40|2771.93|2771.93|2773.41|2773.41|2773.49|2773.49|2771.93|2771.93|0
1630676750000|2021-09-03 13:45:50|2773.25|2773.25|2773.87|2773.87|2773.87|2773.87|2773.19|2773.19|0
1630676760000|2021-09-03 13:46:00|2774.54|2774.54|2774.6|2774.6|2774.77|2774.77|2774.53|2774.53|0
1630676770000|2021-09-03 13:46:10|2774.72|2774.72|2775.14|2775.14|2775.18|2775.18|2774.72|2774.72|0
1630676780000|2021-09-03 13:46:20|2775.26|2775.26|2775.37|2775.37|2775.37|2775.37|2775.26|2775.26|0
1630676790000|2021-09-03 13:46:30|2775.39|2775.39|2775.47|2775.47|2775.47|2775.47|2775.39|2775.39|0
1630676800000|2021-09-03 13:46:40|2775.39|2775.39|2775.45|2775.45|2776|2776|2775.39|2775.39|0
1630676810000|2021-09-03 13:46:50|2775.29|2775.29|2774.95|2774.95|2775.29|2775.29|2774.68|2774.68|0
1630676820000|2021-09-03 13:47:00|2774.78|2774.78|2775.36|2775.36|2775.36|2775.36|2774.77|2774.77|0
1630676830000|2021-09-03 13:47:10|2776.11|2776.11|2776.33|2776.33|2776.33|2776.33|2776.11|2776.11|0
1630676840000|2021-09-03 13:47:20|2776.41|2776.41|2776.42|2776.42|2776.42|2776.42|2776.25|2776.25|0
1630676850000|2021-09-03 13:47:30|2776.5|2776.5|2777.05|2777.05|2777.05|2777.05|2776.5|2776.5|0
1630676860000|2021-09-03 13:47:40|2777.34|2777.34|2778.55|2778.55|2778.55|2778.55|2777.34|2777.34|0
1630676870000|2021-09-03 13:47:50|2778.44|2778.44|2776.46|2776.46|2778.44|2778.44|2776.34|2776.34|0
1630676880000|2021-09-03 13:48:00|2776.3|2776.3|2775.94|2775.94|2776.3|2776.3|2775.44|2775.44|0
1630676890000|2021-09-03 13:48:10|2776.05|2776.05|2776.43|2776.43|2776.43|2776.43|2775.99|2775.99|0
1630676900000|2021-09-03 13:48:20|2776.55|2776.55|2775.03|2775.03|2776.55|2776.55|2775.03|2775.03|0
1630676910000|2021-09-03 13:48:30|2774.97|2774.97|2776|2776|2776|2776|2774.69|2774.69|0
1630676920000|2021-09-03 13:48:40|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|2775.96|0
1630676930000|2021-09-03 13:48:50|2775.46|2775.46|2775.67|2775.67|2775.67|2775.67|2775.46|2775.46|0
1630676940000|2021-09-03 13:49:00|2775.61|2775.61|2776.56|2776.56|2776.56|2776.56|2775.61|2775.61|0
1630676950000|2021-09-03 13:49:10|2776.62|2776.62|2777.35|2777.35|2777.35|2777.35|2776.56|2776.56|0
1630676960000|2021-09-03 13:49:20|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|2777.51|0
1630676970000|2021-09-03 13:49:30|2777.63|2777.63|2778.13|2778.13|2778.13|2778.13|2777.63|2777.63|0
1630676980000|2021-09-03 13:49:40|2778.25|2778.25|2778.45|2778.45|2778.56|2778.56|2778.25|2778.25|0
1630676990000|2021-09-03 13:49:50|2778.61|2778.61|2778.39|2778.39|2778.89|2778.89|2778.39|2778.39|0
1630677000000|2021-09-03 13:50:00|2778.29|2778.29|2777.02|2777.02|2778.29|2778.29|2776.89|2776.89|0
1630677010000|2021-09-03 13:50:10|2776.73|2776.73|2776.28|2776.28|2776.73|2776.73|2776.28|2776.28|0
1630677020000|2021-09-03 13:50:20|2775.78|2775.78|2775.45|2775.45|2775.95|2775.95|2775.45|2775.45|0
1630677030000|2021-09-03 13:50:30|2775.36|2775.36|2774.35|2774.35|2775.36|2775.36|2774.12|2774.12|0
1630677040000|2021-09-03 13:50:40|2774.47|2774.47|2774.35|2774.35|2774.69|2774.69|2774.24|2774.24|0
1630677050000|2021-09-03 13:50:50|2774.24|2774.24|2773.43|2773.43|2774.24|2774.24|2773.43|2773.43|0
1630677060000|2021-09-03 13:51:00|2773.39|2773.39|2772.97|2772.97|2773.57|2773.57|2772.75|2772.75|0
1630677070000|2021-09-03 13:51:10|2772.82|2772.82|2773.64|2773.64|2773.64|2773.64|2772.76|2772.76|0
1630677080000|2021-09-03 13:51:20|2773.69|2773.69|2773.25|2773.25|2773.69|2773.69|2773.25|2773.25|0
1630677090000|2021-09-03 13:51:30|2773.48|2773.48|2773.89|2773.89|2774.22|2774.22|2773.48|2773.48|0
1630677100000|2021-09-03 13:51:40|2773.77|2773.77|2772.01|2772.01|2773.77|2773.77|2772.01|2772.01|0
1630677110000|2021-09-03 13:51:50|2771.83|2771.83|2771.63|2771.63|2771.83|2771.83|2771.52|2771.52|0
1630677120000|2021-09-03 13:52:00|2771.57|2771.57|2771.93|2771.93|2772.24|2772.24|2771.15|2771.15|0
1630677130000|2021-09-03 13:52:10|2771.76|2771.76|2771.93|2771.93|2772.08|2772.08|2771.65|2771.65|0
1630677140000|2021-09-03 13:52:20|2771.97|2771.97|2772.3|2772.3|2772.34|2772.34|2771.97|2771.97|0
1630677150000|2021-09-03 13:52:30|2772.26|2772.26|2771.38|2771.38|2772.26|2772.26|2771.33|2771.33|0
1630677160000|2021-09-03 13:52:40|2771.55|2771.55|2771.29|2771.29|2771.55|2771.55|2771.29|2771.29|0
1630677170000|2021-09-03 13:52:50|2771.25|2771.25|2772.36|2772.36|2772.36|2772.36|2771.24|2771.24|0
1630677180000|2021-09-03 13:53:00|2772.31|2772.31|2772.33|2772.33|2772.49|2772.49|2772.31|2772.31|0
1630677190000|2021-09-03 13:53:10|2772.43|2772.43|2773.96|2773.96|2774.04|2774.04|2772.43|2772.43|0
1630677200000|2021-09-03 13:53:20|2773.85|2773.85|2773.8|2773.8|2773.85|2773.85|2773.8|2773.8|0
1630677210000|2021-09-03 13:53:30|2773.3|2773.3|2773.82|2773.82|2773.82|2773.82|2773.3|2773.3|0
1630677220000|2021-09-03 13:53:40|2773.99|2773.99|2774.15|2774.15|2774.27|2774.27|2773.98|2773.98|0
1630677230000|2021-09-03 13:53:50|2774.19|2774.19|2774.13|2774.13|2774.19|2774.19|2774.13|2774.13|0
1630677240000|2021-09-03 13:54:00|2774.08|2774.08|2773.57|2773.57|2774.13|2774.13|2773.4|2773.4|0
1630677250000|2021-09-03 13:54:10|2773.62|2773.62|2774.2|2774.2|2774.2|2774.2|2773.62|2773.62|0
1630677260000|2021-09-03 13:54:20|2774.7|2774.7|2774.6|2774.6|2774.7|2774.7|2774.6|2774.6|0
1630677270000|2021-09-03 13:54:30|2774.43|2774.43|2774.06|2774.06|2774.43|2774.43|2774|2774|0
1630677280000|2021-09-03 13:54:40|2774.17|2774.17|2774.78|2774.78|2774.78|2774.78|2774.11|2774.11|0
1630677290000|2021-09-03 13:54:50|2774.8|2774.8|2773.87|2773.87|2774.97|2774.97|2773.54|2773.54|0
1630677300000|2021-09-03 13:55:00|2774.03|2774.03|2773.73|2773.73|2774.53|2774.53|2773.73|2773.73|0
1630677310000|2021-09-03 13:55:10|2773.79|2773.79|2773.77|2773.77|2773.79|2773.79|2773.77|2773.77|0
1630677320000|2021-09-03 13:55:20|2773.94|2773.94|2772.39|2772.39|2773.94|2773.94|2772.28|2772.28|0
1630677330000|2021-09-03 13:55:30|2772.34|2772.34|2771.93|2771.93|2772.34|2772.34|2771.93|2771.93|0
1630677340000|2021-09-03 13:55:40|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|2772.77|0
1630677350000|2021-09-03 13:55:50|2772.82|2772.82|2773.59|2773.59|2773.59|2773.59|2772.82|2772.82|0
1630677360000|2021-09-03 13:56:00|2773.63|2773.63|2773.63|2773.63|2774.38|2774.38|2773.13|2773.13|0
1630677370000|2021-09-03 13:56:10|2773.3|2773.3|2773.2|2773.2|2773.64|2773.64|2773.2|2773.2|0
1630677380000|2021-09-03 13:56:20|2773.09|2773.09|2772.65|2772.65|2773.09|2773.09|2772.53|2772.53|0
1630677390000|2021-09-03 13:56:30|2772.57|2772.57|2772.62|2772.62|2772.74|2772.74|2772.57|2772.57|0
1630677400000|2021-09-03 13:56:40|2772.73|2772.73|2773.41|2773.41|2773.46|2773.46|2772.73|2772.73|0
1630677410000|2021-09-03 13:56:50|2773.57|2773.57|2773.63|2773.63|2773.63|2773.63|2773.41|2773.41|0
1630677420000|2021-09-03 13:57:00|2773.83|2773.83|2773.75|2773.75|2773.88|2773.88|2773.39|2773.39|0
1630677430000|2021-09-03 13:57:10|2773.73|2773.73|2773.23|2773.23|2773.73|2773.73|2773.23|2773.23|0
1630677440000|2021-09-03 13:57:20|2772.95|2772.95|2772.77|2772.77|2772.95|2772.95|2772.16|2772.16|0
1630677450000|2021-09-03 13:57:30|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|2772.82|0
1630677460000|2021-09-03 13:57:40|2772.71|2772.71|2772.67|2772.67|2772.71|2772.71|2772.67|2772.67|0
1630677470000|2021-09-03 13:57:50|2771.79|2771.79|2771.48|2771.48|2771.79|2771.79|2771.48|2771.48|0
1630677480000|2021-09-03 13:58:00|2771.53|2771.53|2771.59|2771.59|2771.59|2771.59|2771.53|2771.53|0
1630677490000|2021-09-03 13:58:10|2771.7|2771.7|2771.39|2771.39|2771.7|2771.7|2771.39|2771.39|0
1630677500000|2021-09-03 13:58:20|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|0
1630677510000|2021-09-03 13:58:30|2771.18|2771.18|2771.45|2771.45|2771.45|2771.45|2771.09|2771.09|0
1630677520000|2021-09-03 13:58:40|2771.62|2771.62|2771.79|2771.79|2771.79|2771.79|2771.45|2771.45|0
1630677530000|2021-09-03 13:58:50|2771.62|2771.62|2771.49|2771.49|2771.67|2771.67|2771.49|2771.49|0
1630677540000|2021-09-03 13:59:00|2771.16|2771.16|2771.04|2771.04|2771.32|2771.32|2771.04|2771.04|0
1630677550000|2021-09-03 13:59:10|2771.1|2771.1|2771.44|2771.44|2771.49|2771.49|2771.1|2771.1|0
1630677560000|2021-09-03 13:59:20|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|0
1630677570000|2021-09-03 13:59:30|2771.15|2771.15|2771.1|2771.1|2771.39|2771.39|2771.1|2771.1|0
1630677580000|2021-09-03 13:59:40|2771.27|2771.27|2770.95|2770.95|2771.31|2771.31|2770.95|2770.95|0
1630677590000|2021-09-03 13:59:50|2770.97|2770.97|2771.37|2771.37|2771.37|2771.37|2769.92|2769.92|0
1630677600000|2021-09-03 14:00:00|2771.05|2771.05|2769.82|2769.82|2771.05|2771.05|2769.49|2769.49|0
1630677610000|2021-09-03 14:00:10|2770.1|2770.1|2769.62|2769.62|2770.2|2770.2|2769.62|2769.62|0
1630677620000|2021-09-03 14:00:20|2769.67|2769.67|2769.35|2769.35|2770.01|2770.01|2769.33|2769.33|0
1630677630000|2021-09-03 14:00:30|2769.29|2769.29|2769.56|2769.56|2769.89|2769.89|2769.29|2769.29|0
1630677640000|2021-09-03 14:00:40|2769.61|2769.61|2769.4|2769.4|2769.67|2769.67|2769.4|2769.4|0
1630677650000|2021-09-03 14:00:50|2769.07|2769.07|2769.09|2769.09|2769.18|2769.18|2769.07|2769.07|0
1630677660000|2021-09-03 14:01:00|2769.31|2769.31|2767.59|2767.59|2769.31|2769.31|2767.24|2767.24|0
1630677670000|2021-09-03 14:01:10|2767.53|2767.53|2767.09|2767.09|2767.92|2767.92|2767.09|2767.09|0
1630677680000|2021-09-03 14:01:20|2767.03|2767.03|2767.01|2767.01|2767.19|2767.19|2767.01|2767.01|0
1630677690000|2021-09-03 14:01:30|2766.96|2766.96|2766.74|2766.74|2766.96|2766.96|2766.62|2766.62|0
1630677700000|2021-09-03 14:01:40|2766.57|2766.57|2767.23|2767.23|2767.28|2767.28|2766.57|2766.57|0
1630677710000|2021-09-03 14:01:50|2767.11|2767.11|2767.03|2767.03|2767.11|2767.11|2767|2767|0
1630677720000|2021-09-03 14:02:00|2766.92|2766.92|2766.41|2766.41|2766.92|2766.92|2766.07|2766.07|0
1630677730000|2021-09-03 14:02:10|2766.39|2766.39|2765.67|2765.67|2766.41|2766.41|2765.53|2765.53|0
1630677740000|2021-09-03 14:02:20|2765.72|2765.72|2767.44|2767.44|2767.44|2767.44|2765.72|2765.72|0
1630677750000|2021-09-03 14:02:30|2767.49|2767.49|2767.71|2767.71|2767.71|2767.71|2767.44|2767.44|0
1630677760000|2021-09-03 14:02:40|2767.88|2767.88|2768.29|2768.29|2768.75|2768.75|2767.88|2767.88|0
1630677770000|2021-09-03 14:02:50|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1630677780000|2021-09-03 14:03:00|2768.29|2768.29|2767.33|2767.33|2768.29|2768.29|2767.33|2767.33|0
1630677790000|2021-09-03 14:03:10|2766.99|2766.99|2767.95|2767.95|2767.95|2767.95|2766.9|2766.9|0
1630677800000|2021-09-03 14:03:20|2768.01|2768.01|2768.82|2768.82|2768.82|2768.82|2768.01|2768.01|0
1630677810000|2021-09-03 14:03:30|2768.48|2768.48|2768.76|2768.76|2768.76|2768.76|2768.48|2768.48|0
1630677820000|2021-09-03 14:03:40|2769.42|2769.42|2769.7|2769.7|2769.7|2769.7|2769.42|2769.42|0
1630677830000|2021-09-03 14:03:50|2770.05|2770.05|2770.65|2770.65|2770.65|2770.65|2770.05|2770.05|0
1630677840000|2021-09-03 14:04:00|2770.55|2770.55|2769.45|2769.45|2770.55|2770.55|2769.43|2769.43|0
1630677850000|2021-09-03 14:04:10|2769.44|2769.44|2768.21|2768.21|2769.44|2769.44|2768.21|2768.21|0
1630677860000|2021-09-03 14:04:20|2768.25|2768.25|2768.66|2768.66|2768.7|2768.7|2768.25|2768.25|0
1630677870000|2021-09-03 14:04:30|2768.55|2768.55|2769.29|2769.29|2769.29|2769.29|2768.55|2768.55|0
1630677880000|2021-09-03 14:04:40|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|2769.18|0
1630677890000|2021-09-03 14:04:50|2769.9|2769.9|2770.65|2770.65|2770.65|2770.65|2769.9|2769.9|0
1630677900000|2021-09-03 14:05:00|2770.69|2770.69|2769.87|2769.87|2771.48|2771.48|2769.87|2769.87|0
1630677910000|2021-09-03 14:05:10|2769.83|2769.83|2770.33|2770.33|2770.43|2770.43|2769.83|2769.83|0
1630677920000|2021-09-03 14:05:20|2770|2770|2770.1|2770.1|2770.55|2770.55|2770|2770|0
1630677930000|2021-09-03 14:05:30|2769.77|2769.77|2769.04|2769.04|2769.77|2769.77|2769.04|2769.04|0
1630677940000|2021-09-03 14:05:40|2769.21|2769.21|2769.15|2769.15|2769.21|2769.21|2769.15|2769.15|0
1630677950000|2021-09-03 14:05:50|2769.21|2769.21|2769.92|2769.92|2769.92|2769.92|2769.21|2769.21|0
1630677960000|2021-09-03 14:06:00|2769.86|2769.86|2769.68|2769.68|2770.22|2770.22|2769.66|2769.66|0
1630677970000|2021-09-03 14:06:10|2769.57|2769.57|2768.67|2768.67|2769.57|2769.57|2768.55|2768.55|0
1630677980000|2021-09-03 14:06:20|2768.55|2768.55|2768.79|2768.79|2768.79|2768.79|2767.96|2767.96|0
1630677990000|2021-09-03 14:06:30|2768.68|2768.68|2768.97|2768.97|2769.15|2769.15|2768.47|2768.47|0
1630678000000|2021-09-03 14:06:40|2769.19|2769.19|2769.49|2769.49|2769.66|2769.66|2769.19|2769.19|0
1630678010000|2021-09-03 14:06:50|2769.53|2769.53|2769.98|2769.98|2769.98|2769.98|2769.53|2769.53|0
1630678020000|2021-09-03 14:07:00|2770.15|2770.15|2769.41|2769.41|2770.15|2770.15|2769.41|2769.41|0
1630678030000|2021-09-03 14:07:10|2769.53|2769.53|2770.34|2770.34|2770.34|2770.34|2769.24|2769.24|0
1630678040000|2021-09-03 14:07:20|2770.32|2770.32|2771.21|2771.21|2771.56|2771.56|2770.15|2770.15|0
1630678050000|2021-09-03 14:07:30|2771.1|2771.1|2771.16|2771.16|2771.27|2771.27|2770.99|2770.99|0
1630678060000|2021-09-03 14:07:40|2771.1|2771.1|2770.93|2770.93|2771.27|2771.27|2770.93|2770.93|0
1630678070000|2021-09-03 14:07:50|2770.76|2770.76|2770.48|2770.48|2770.81|2770.81|2770.48|2770.48|0
1630678080000|2021-09-03 14:08:00|2770.59|2770.59|2770.4|2770.4|2770.59|2770.59|2770.4|2770.4|0
1630678090000|2021-09-03 14:08:10|2770.36|2770.36|2769.9|2769.9|2770.36|2770.36|2769.9|2769.9|0
1630678100000|2021-09-03 14:08:20|2769.74|2769.74|2769.61|2769.61|2769.79|2769.79|2769.61|2769.61|0
1630678110000|2021-09-03 14:08:30|2769.78|2769.78|2768.72|2768.72|2769.78|2769.78|2768.72|2768.72|0
1630678120000|2021-09-03 14:08:40|2768.91|2768.91|2771.1|2771.1|2771.1|2771.1|2768.91|2768.91|0
1630678130000|2021-09-03 14:08:50|2771.35|2771.35|2771.12|2771.12|2771.41|2771.41|2771.12|2771.12|0
1630678140000|2021-09-03 14:09:00|2770.95|2770.95|2770.8|2770.8|2770.95|2770.95|2770.32|2770.32|0
1630678150000|2021-09-03 14:09:10|2770.89|2770.89|2770.85|2770.85|2771.04|2771.04|2770.85|2770.85|0
1630678160000|2021-09-03 14:09:20|2770.96|2770.96|2770.55|2770.55|2770.96|2770.96|2770.46|2770.46|0
1630678170000|2021-09-03 14:09:30|2770.47|2770.47|2770.48|2770.48|2770.48|2770.48|2770.32|2770.32|0
1630678180000|2021-09-03 14:09:40|2770.82|2770.82|2770.76|2770.76|2771.04|2771.04|2770.76|2770.76|0
1630678190000|2021-09-03 14:09:50|2770.59|2770.59|2770.26|2770.26|2770.59|2770.59|2770.26|2770.26|0
1630678200000|2021-09-03 14:10:00|2770.78|2770.78|2771.2|2771.2|2771.48|2771.48|2770.78|2770.78|0
1630678210000|2021-09-03 14:10:10|2771.14|2771.14|2771.24|2771.24|2771.41|2771.41|2771.07|2771.07|0
1630678220000|2021-09-03 14:10:20|2771.2|2771.2|2771.04|2771.04|2771.2|2771.2|2771.04|2771.04|0
1630678230000|2021-09-03 14:10:30|2771.26|2771.26|2771.43|2771.43|2771.43|2771.43|2771.26|2771.26|0
1630678240000|2021-09-03 14:10:40|2771.31|2771.31|2770.07|2770.07|2771.37|2771.37|2770.07|2770.07|0
1630678250000|2021-09-03 14:10:50|2769.98|2769.98|2769.64|2769.64|2770.09|2770.09|2769.64|2769.64|0
1630678260000|2021-09-03 14:11:00|2769.76|2769.76|2769.48|2769.48|2769.76|2769.76|2769.48|2769.48|0
1630678270000|2021-09-03 14:11:10|2769.5|2769.5|2769.78|2769.78|2769.78|2769.78|2769.5|2769.5|0
1630678280000|2021-09-03 14:11:20|2769.94|2769.94|2770.39|2770.39|2770.39|2770.39|2769.94|2769.94|0
1630678290000|2021-09-03 14:11:30|2770.56|2770.56|2770.51|2770.51|2770.68|2770.68|2770.51|2770.51|0
1630678300000|2021-09-03 14:11:40|2770.4|2770.4|2770.51|2770.51|2770.51|2770.51|2770.35|2770.35|0
1630678310000|2021-09-03 14:11:50|2770.5|2770.5|2771.5|2771.5|2771.72|2771.72|2770.5|2770.5|0
1630678320000|2021-09-03 14:12:00|2771.17|2771.17|2771.02|2771.02|2771.23|2771.23|2771|2771|0
1630678330000|2021-09-03 14:12:10|2771.46|2771.46|2772.05|2772.05|2772.05|2772.05|2771.46|2771.46|0
1630678340000|2021-09-03 14:12:20|2772.22|2772.22|2771.66|2771.66|2772.22|2772.22|2771.66|2771.66|0
1630678350000|2021-09-03 14:12:30|2771.77|2771.77|2773.28|2773.28|2773.28|2773.28|2771.72|2771.72|0
1630678360000|2021-09-03 14:12:40|2773.26|2773.26|2773.49|2773.49|2773.64|2773.64|2773.26|2773.26|0
1630678370000|2021-09-03 14:12:50|2773.33|2773.33|2773.48|2773.48|2773.48|2773.48|2773.27|2773.27|0
1630678380000|2021-09-03 14:13:00|2773.42|2773.42|2773.79|2773.79|2773.79|2773.79|2773.36|2773.36|0
1630678390000|2021-09-03 14:13:10|2774.18|2774.18|2774.47|2774.47|2774.47|2774.47|2774.18|2774.18|0
1630678400000|2021-09-03 14:13:20|2774.36|2774.36|2774.65|2774.65|2774.71|2774.71|2774.25|2774.25|0
1630678410000|2021-09-03 14:13:30|2774.54|2774.54|2774.9|2774.9|2775.04|2775.04|2774.43|2774.43|0
1630678420000|2021-09-03 14:13:40|2774.91|2774.91|2775.01|2775.01|2775.34|2775.34|2774.63|2774.63|0
1630678430000|2021-09-03 14:13:50|2774.78|2774.78|2774.1|2774.1|2774.78|2774.78|2774.04|2774.04|0
1630678440000|2021-09-03 14:14:00|2773.99|2773.99|2773.8|2773.8|2773.99|2773.99|2773.77|2773.77|0
1630678450000|2021-09-03 14:14:10|2773.76|2773.76|2774.54|2774.54|2774.6|2774.6|2773.76|2773.76|0
1630678460000|2021-09-03 14:14:20|2774.38|2774.38|2774.37|2774.37|2774.38|2774.38|2774.21|2774.21|0
1630678470000|2021-09-03 14:14:30|2774.54|2774.54|2774.57|2774.57|2774.57|2774.57|2774.38|2774.38|0
1630678480000|2021-09-03 14:14:40|2774.73|2774.73|2775.99|2775.99|2775.99|2775.99|2774.73|2774.73|0
1630678490000|2021-09-03 14:14:50|2776.12|2776.12|2775.95|2775.95|2776.12|2776.12|2775.95|2775.95|0
1630678500000|2021-09-03 14:15:00|2775.84|2775.84|2775.16|2775.16|2775.84|2775.84|2774.75|2774.75|0
1630678510000|2021-09-03 14:15:10|2775|2775|2775.12|2775.12|2775.16|2775.16|2775|2775|0
1630678520000|2021-09-03 14:15:20|2774.73|2774.73|2774.26|2774.26|2774.73|2774.73|2774.26|2774.26|0
1630678530000|2021-09-03 14:15:30|2774.25|2774.25|2774.35|2774.35|2774.41|2774.41|2774.23|2774.23|0
1630678540000|2021-09-03 14:15:40|2774.18|2774.18|2774.62|2774.62|2774.62|2774.62|2774.18|2774.18|0
1630678550000|2021-09-03 14:15:50|2774.79|2774.79|2774.53|2774.53|2774.79|2774.79|2774.53|2774.53|0
1630678560000|2021-09-03 14:16:00|2774.76|2774.76|2775.51|2775.51|2775.68|2775.68|2774.76|2774.76|0
1630678570000|2021-09-03 14:16:10|2775.68|2775.68|2775.47|2775.47|2775.68|2775.68|2775.47|2775.47|0
1630678580000|2021-09-03 14:16:20|2775.8|2775.8|2775.63|2775.63|2775.8|2775.8|2775.47|2775.47|0
1630678590000|2021-09-03 14:16:30|2775.3|2775.3|2775.69|2775.69|2775.69|2775.69|2775.3|2775.3|0
1630678600000|2021-09-03 14:16:40|2775.86|2775.86|2775.61|2775.61|2775.87|2775.87|2775.53|2775.53|0
1630678610000|2021-09-03 14:16:50|2775.78|2775.78|2775.41|2775.41|2775.79|2775.79|2775.41|2775.41|0
1630678620000|2021-09-03 14:17:00|2775.37|2775.37|2775.21|2775.21|2775.37|2775.37|2775.2|2775.2|0
1630678630000|2021-09-03 14:17:10|2775.27|2775.27|2775.64|2775.64|2775.64|2775.64|2775.27|2775.27|0
1630678640000|2021-09-03 14:17:20|2775.69|2775.69|2776.18|2776.18|2776.18|2776.18|2775.69|2775.69|0
1630678650000|2021-09-03 14:17:30|2776.22|2776.22|2776.36|2776.36|2776.79|2776.79|2776.22|2776.22|0
1630678660000|2021-09-03 14:17:40|2776.28|2776.28|2776.24|2776.24|2776.28|2776.28|2776.24|2776.24|0
1630678670000|2021-09-03 14:17:50|2776.07|2776.07|2776.27|2776.27|2776.45|2776.45|2775.85|2775.85|0
1630678680000|2021-09-03 14:18:00|2776.38|2776.38|2777.47|2777.47|2777.47|2777.47|2776.38|2776.38|0
1630678690000|2021-09-03 14:18:10|2777.51|2777.51|2777.5|2777.5|2777.51|2777.51|2777.46|2777.46|0
1630678700000|2021-09-03 14:18:20|2777.33|2777.33|2777.72|2777.72|2777.72|2777.72|2777.28|2777.28|0
1630678710000|2021-09-03 14:18:30|2777.83|2777.83|2778.29|2778.29|2778.38|2778.38|2777.83|2777.83|0
1630678720000|2021-09-03 14:18:40|2778.4|2778.4|2778.29|2778.29|2778.4|2778.4|2778.29|2778.29|0
1630678730000|2021-09-03 14:18:50|2778.18|2778.18|2779.32|2779.32|2779.32|2779.32|2778.1|2778.1|0
1630678740000|2021-09-03 14:19:00|2778.99|2778.99|2778.75|2778.75|2779.03|2779.03|2778.75|2778.75|0
1630678750000|2021-09-03 14:19:10|2778.58|2778.58|2778.32|2778.32|2778.75|2778.75|2778.32|2778.32|0
1630678760000|2021-09-03 14:19:20|2778.2|2778.2|2778.05|2778.05|2778.37|2778.37|2777.99|2777.99|0
1630678770000|2021-09-03 14:19:30|2777.99|2777.99|2777.66|2777.66|2777.99|2777.99|2777.62|2777.62|0
1630678780000|2021-09-03 14:19:40|2777.71|2777.71|2777.46|2777.46|2777.71|2777.71|2777.35|2777.35|0
1630678790000|2021-09-03 14:19:50|2777.52|2777.52|2777.29|2777.29|2777.68|2777.68|2777.29|2777.29|0
1630678800000|2021-09-03 14:20:00|2777.25|2777.25|2777.52|2777.52|2777.58|2777.58|2777.25|2777.25|0
1630678810000|2021-09-03 14:20:10|2777.58|2777.58|2777.68|2777.68|2777.96|2777.96|2777.58|2777.58|0
1630678820000|2021-09-03 14:20:20|2777.35|2777.35|2777.39|2777.39|2777.39|2777.39|2777.35|2777.35|0
1630678830000|2021-09-03 14:20:30|2777.34|2777.34|2777.18|2777.18|2777.34|2777.34|2777.18|2777.18|0
1630678840000|2021-09-03 14:20:40|2777.27|2777.27|2777.12|2777.12|2777.27|2777.27|2777.12|2777.12|0
1630678850000|2021-09-03 14:20:50|2776.95|2776.95|2777.12|2777.12|2777.12|2777.12|2776.95|2776.95|0
1630678860000|2021-09-03 14:21:00|2776.95|2776.95|2777.01|2777.01|2777.01|2777.01|2776.95|2776.95|0
1630678870000|2021-09-03 14:21:10|2776.97|2776.97|2777.07|2777.07|2777.07|2777.07|2776.53|2776.53|0
1630678880000|2021-09-03 14:21:20|2777.02|2777.02|2777.13|2777.13|2777.18|2777.18|2777.02|2777.02|0
1630678890000|2021-09-03 14:21:30|2777.15|2777.15|2777.11|2777.11|2777.15|2777.15|2777.09|2777.09|0
1630678900000|2021-09-03 14:21:40|2777.27|2777.27|2777.43|2777.43|2777.43|2777.43|2777.27|2777.27|0
1630678910000|2021-09-03 14:21:50|2777.39|2777.39|2776.65|2776.65|2777.39|2777.39|2776.65|2776.65|0
1630678920000|2021-09-03 14:22:00|2776.91|2776.91|2776.96|2776.96|2776.96|2776.96|2776.9|2776.9|0
1630678930000|2021-09-03 14:22:10|2776.9|2776.9|2777.47|2777.47|2777.47|2777.47|2776.86|2776.86|0
1630678940000|2021-09-03 14:22:20|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|2777.59|0
1630678950000|2021-09-03 14:22:30|2777.42|2777.42|2777.89|2777.89|2777.89|2777.89|2777.42|2777.42|0
1630678960000|2021-09-03 14:22:40|2777.93|2777.93|2778.29|2778.29|2778.4|2778.4|2777.93|2777.93|0
1630678970000|2021-09-03 14:22:50|2778.23|2778.23|2777.62|2777.62|2778.23|2778.23|2777.62|2777.62|0
1630678980000|2021-09-03 14:23:00|2777.45|2777.45|2777.23|2777.23|2777.45|2777.45|2777.23|2777.23|0
1630678990000|2021-09-03 14:23:10|2777.19|2777.19|2776.58|2776.58|2777.19|2777.19|2776.45|2776.45|0
1630679000000|2021-09-03 14:23:20|2776.47|2776.47|2776.36|2776.36|2776.47|2776.47|2776.36|2776.36|0
1630679010000|2021-09-03 14:23:30|2776.19|2776.19|2776.3|2776.3|2776.52|2776.52|2776.02|2776.02|0
1630679020000|2021-09-03 14:23:40|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|2776.13|0
1630679030000|2021-09-03 14:23:50|2776.07|2776.07|2775.67|2775.67|2776.07|2776.07|2775.67|2775.67|0
1630679040000|2021-09-03 14:24:00|2775.61|2775.61|2774.9|2774.9|2775.61|2775.61|2774.86|2774.86|0
1630679050000|2021-09-03 14:24:10|2774.81|2774.81|2774.92|2774.92|2774.98|2774.98|2774.81|2774.81|0
1630679060000|2021-09-03 14:24:20|2774.88|2774.88|2775.2|2775.2|2775.53|2775.53|2774.88|2774.88|0
1630679070000|2021-09-03 14:24:30|2775.25|2775.25|2774.88|2774.88|2775.25|2775.25|2774.88|2774.88|0
1630679080000|2021-09-03 14:24:40|2774.99|2774.99|2774.96|2774.96|2775.3|2775.3|2774.85|2774.85|0
1630679090000|2021-09-03 14:24:50|2775.02|2775.02|2775.24|2775.24|2775.24|2775.24|2775.02|2775.02|0
1630679100000|2021-09-03 14:25:00|2775.3|2775.3|2774.63|2774.63|2775.3|2775.3|2774.63|2774.63|0
1630679110000|2021-09-03 14:25:10|2774.52|2774.52|2774.19|2774.19|2774.52|2774.52|2774.19|2774.19|0
1630679120000|2021-09-03 14:25:20|2774.3|2774.3|2774.36|2774.36|2774.36|2774.36|2774.25|2774.25|0
1630679130000|2021-09-03 14:25:30|2774.48|2774.48|2774.81|2774.81|2774.81|2774.81|2774.48|2774.48|0
1630679140000|2021-09-03 14:25:40|2774.65|2774.65|2774.76|2774.76|2774.81|2774.81|2774.65|2774.65|0
1630679150000|2021-09-03 14:25:50|2774.81|2774.81|2774.81|2774.81|2775.14|2775.14|2774.81|2774.81|0
1630679160000|2021-09-03 14:26:00|2774.77|2774.77|2774.72|2774.72|2774.83|2774.83|2774.72|2774.72|0
1630679170000|2021-09-03 14:26:10|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|2774.77|0
1630679180000|2021-09-03 14:26:20|2774.72|2774.72|2774.34|2774.34|2774.72|2774.72|2774.34|2774.34|0
1630679190000|2021-09-03 14:26:30|2774.3|2774.3|2774.07|2774.07|2774.3|2774.3|2773.74|2773.74|0
1630679200000|2021-09-03 14:26:40|2774.02|2774.02|2774.19|2774.19|2774.19|2774.19|2774.02|2774.02|0
1630679210000|2021-09-03 14:26:50|2774.3|2774.3|2773.9|2773.9|2774.3|2774.3|2773.9|2773.9|0
1630679220000|2021-09-03 14:27:00|2774.13|2774.13|2773.8|2773.8|2774.13|2774.13|2773.74|2773.74|0
1630679230000|2021-09-03 14:27:10|2773.81|2773.81|2772.12|2772.12|2773.81|2773.81|2772.12|2772.12|0
1630679240000|2021-09-03 14:27:20|2772.1|2772.1|2772.3|2772.3|2772.69|2772.69|2772.1|2772.1|0
1630679250000|2021-09-03 14:27:30|2772.26|2772.26|2772.09|2772.09|2772.47|2772.47|2772.09|2772.09|0
1630679260000|2021-09-03 14:27:40|2771.76|2771.76|2771.85|2771.85|2771.85|2771.85|2771.76|2771.76|0
1630679270000|2021-09-03 14:27:50|2772.18|2772.18|2772.29|2772.29|2772.29|2772.29|2772.18|2772.18|0
1630679280000|2021-09-03 14:28:00|2772.34|2772.34|2772.29|2772.29|2772.34|2772.34|2772.18|2772.18|0
1630679290000|2021-09-03 14:28:10|2772.66|2772.66|2773.28|2773.28|2773.28|2773.28|2772.66|2772.66|0
1630679300000|2021-09-03 14:28:20|2773.32|2773.32|2773.57|2773.57|2773.83|2773.83|2773.32|2773.32|0
1630679310000|2021-09-03 14:28:30|2773.53|2773.53|2773.36|2773.36|2773.53|2773.53|2773.3|2773.3|0
1630679320000|2021-09-03 14:28:40|2773.14|2773.14|2773.08|2773.08|2773.14|2773.14|2773.08|2773.08|0
1630679330000|2021-09-03 14:28:50|2773.19|2773.19|2773.74|2773.74|2773.74|2773.74|2773.19|2773.19|0
1630679340000|2021-09-03 14:29:00|2773.88|2773.88|2773.83|2773.83|2774.27|2774.27|2773.83|2773.83|0
1630679350000|2021-09-03 14:29:10|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|0
1630679360000|2021-09-03 14:29:20|2774.31|2774.31|2774.15|2774.15|2774.31|2774.31|2774.15|2774.15|0
1630679370000|2021-09-03 14:29:30|2774.26|2774.26|2774.99|2774.99|2774.99|2774.99|2774.26|2774.26|0
1630679380000|2021-09-03 14:29:40|2774.94|2774.94|2774.52|2774.52|2774.98|2774.98|2774.52|2774.52|0
1630679390000|2021-09-03 14:29:50|2774.56|2774.56|2774.41|2774.41|2774.56|2774.56|2774.41|2774.41|0
1630679400000|2021-09-03 14:30:00|2774.32|2774.32|2773.16|2773.16|2774.32|2774.32|2773.16|2773.16|0
1630679410000|2021-09-03 14:30:10|2772.99|2772.99|2772.3|2772.3|2772.99|2772.99|2772.3|2772.3|0
1630679420000|2021-09-03 14:30:20|2772.35|2772.35|2770.7|2770.7|2772.35|2772.35|2770.7|2770.7|0
1630679430000|2021-09-03 14:30:30|2770.64|2770.64|2770.5|2770.5|2770.79|2770.79|2770.41|2770.41|0
1630679440000|2021-09-03 14:30:40|2770.44|2770.44|2770.23|2770.23|2770.61|2770.61|2770.23|2770.23|0
1630679450000|2021-09-03 14:30:50|2770.29|2770.29|2770.12|2770.12|2770.29|2770.29|2770.12|2770.12|0
1630679460000|2021-09-03 14:31:00|2770.29|2770.29|2770.24|2770.24|2770.39|2770.39|2770.24|2770.24|0
1630679470000|2021-09-03 14:31:10|2770.4|2770.4|2770.51|2770.51|2770.51|2770.51|2770.18|2770.18|0
1630679480000|2021-09-03 14:31:20|2770.57|2770.57|2770.62|2770.62|2770.62|2770.62|2770.57|2770.57|0
1630679490000|2021-09-03 14:31:30|2770.46|2770.46|2769.17|2769.17|2770.46|2770.46|2769.06|2769.06|0
1630679500000|2021-09-03 14:31:40|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|2769.29|0
1630679510000|2021-09-03 14:31:50|2769.23|2769.23|2768.76|2768.76|2769.39|2769.39|2768.76|2768.76|0
1630679520000|2021-09-03 14:32:00|2768.87|2768.87|2768.9|2768.9|2768.9|2768.9|2768.73|2768.73|0
1630679530000|2021-09-03 14:32:10|2768.78|2768.78|2769.12|2769.12|2769.12|2769.12|2768.78|2768.78|0
1630679540000|2021-09-03 14:32:20|2769.08|2769.08|2769.19|2769.19|2769.19|2769.19|2769.08|2769.08|0
1630679550000|2021-09-03 14:32:30|2769.14|2769.14|2769.66|2769.66|2769.82|2769.82|2769.14|2769.14|0
1630679560000|2021-09-03 14:32:40|2769.74|2769.74|2769.91|2769.91|2769.91|2769.91|2769.74|2769.74|0
1630679570000|2021-09-03 14:32:50|2770.02|2770.02|2769.96|2769.96|2770.02|2770.02|2769.96|2769.96|0
1630679580000|2021-09-03 14:33:00|2769.99|2769.99|2770.42|2770.42|2770.42|2770.42|2769.99|2769.99|0
1630679590000|2021-09-03 14:33:10|2770.78|2770.78|2770.18|2770.18|2770.99|2770.99|2770.18|2770.18|0
1630679600000|2021-09-03 14:33:20|2770.06|2770.06|2770.34|2770.34|2770.44|2770.44|2770.06|2770.06|0
1630679610000|2021-09-03 14:33:30|2770.45|2770.45|2770.73|2770.73|2770.73|2770.73|2770.22|2770.22|0
1630679620000|2021-09-03 14:33:40|2770.81|2770.81|2770.97|2770.97|2771.07|2771.07|2770.81|2770.81|0
1630679630000|2021-09-03 14:33:50|2770.8|2770.8|2770.74|2770.74|2770.8|2770.8|2770.74|2770.74|0
1630679640000|2021-09-03 14:34:00|2770.85|2770.85|2770.58|2770.58|2771.46|2771.46|2770.58|2770.58|0
1630679650000|2021-09-03 14:34:10|2770.24|2770.24|2770.29|2770.29|2770.29|2770.29|2770|2770|0
1630679660000|2021-09-03 14:34:20|2770.38|2770.38|2769.81|2769.81|2770.38|2770.38|2769.81|2769.81|0
1630679670000|2021-09-03 14:34:30|2769.92|2769.92|2770.45|2770.45|2770.45|2770.45|2769.92|2769.92|0
1630679690000|2021-09-03 14:34:50|2770.49|2770.49|2770.77|2770.77|2770.77|2770.77|2770.49|2770.49|0
1630679700000|2021-09-03 14:35:00|2770.71|2770.71|2770.83|2770.83|2770.83|2770.83|2770.37|2770.37|0
1630679710000|2021-09-03 14:35:10|2770.88|2770.88|2770.83|2770.83|2770.88|2770.88|2770.71|2770.71|0
1630679720000|2021-09-03 14:35:20|2770.91|2770.91|2770.24|2770.24|2770.91|2770.91|2770.24|2770.24|0
1630679730000|2021-09-03 14:35:30|2770.07|2770.07|2770.58|2770.58|2770.58|2770.58|2770.07|2770.07|0
1630679740000|2021-09-03 14:35:40|2770.52|2770.52|2770.63|2770.63|2770.8|2770.8|2770.52|2770.52|0
1630679750000|2021-09-03 14:35:50|2770.51|2770.51|2769.63|2769.63|2770.68|2770.68|2769.63|2769.63|0
1630679770000|2021-09-03 14:36:10|2769.59|2769.59|2769.41|2769.41|2769.59|2769.59|2769.41|2769.41|0
1630679780000|2021-09-03 14:36:20|2769.25|2769.25|2769.28|2769.28|2769.7|2769.7|2769.25|2769.25|0
1630679790000|2021-09-03 14:36:30|2769.39|2769.39|2769.24|2769.24|2769.39|2769.39|2769.24|2769.24|0
1630679800000|2021-09-03 14:36:40|2769.4|2769.4|2769.42|2769.42|2769.51|2769.51|2769.4|2769.4|0
1630679810000|2021-09-03 14:36:50|2769.43|2769.43|2769.04|2769.04|2769.43|2769.43|2769.04|2769.04|0
1630679820000|2021-09-03 14:37:00|2769.21|2769.21|2769.81|2769.81|2769.92|2769.92|2769.21|2769.21|0
1630679840000|2021-09-03 14:37:20|2769.7|2769.7|2769.07|2769.07|2769.82|2769.82|2769.07|2769.07|0
1630679850000|2021-09-03 14:37:30|2768.96|2768.96|2769.57|2769.57|2769.57|2769.57|2768.96|2768.96|0
1630679860000|2021-09-03 14:37:40|2769.46|2769.46|2768.92|2768.92|2769.52|2769.52|2768.92|2768.92|0
1630679870000|2021-09-03 14:37:50|2768.58|2768.58|2767.85|2767.85|2768.58|2768.58|2767.85|2767.85|0
1630679880000|2021-09-03 14:38:00|2768.02|2768.02|2768.36|2768.36|2768.36|2768.36|2768.02|2768.02|0
1630679890000|2021-09-03 14:38:10|2768.52|2768.52|2768.8|2768.8|2768.96|2768.96|2768.52|2768.52|0
1630679900000|2021-09-03 14:38:20|2768.74|2768.74|2768.58|2768.58|2768.74|2768.74|2768.58|2768.58|0
1630679910000|2021-09-03 14:38:30|2768.74|2768.74|2768.54|2768.54|2768.74|2768.74|2768.54|2768.54|0
1630679920000|2021-09-03 14:38:40|2768.48|2768.48|2768.3|2768.3|2768.53|2768.53|2768.24|2768.24|0
1630679930000|2021-09-03 14:38:50|2768.24|2768.24|2768.13|2768.13|2768.3|2768.3|2768.13|2768.13|0
1630679940000|2021-09-03 14:39:00|2768.08|2768.08|2767.86|2767.86|2768.09|2768.09|2767.86|2767.86|0
1630679950000|2021-09-03 14:39:10|2767.8|2767.8|2767.5|2767.5|2767.8|2767.8|2767.5|2767.5|0
1630679960000|2021-09-03 14:39:20|2767.38|2767.38|2767.59|2767.59|2767.65|2767.65|2767.38|2767.38|0
1630679970000|2021-09-03 14:39:30|2767.63|2767.63|2767.85|2767.85|2767.85|2767.85|2767.63|2767.63|0
1630679980000|2021-09-03 14:39:40|2767.69|2767.69|2767.33|2767.33|2767.75|2767.75|2767.33|2767.33|0
1630679990000|2021-09-03 14:39:50|2767.38|2767.38|2767.09|2767.09|2767.38|2767.38|2767.09|2767.09|0
1630680000000|2021-09-03 14:40:00|2767.04|2767.04|2767.28|2767.28|2767.28|2767.28|2766.72|2766.72|0
1630680010000|2021-09-03 14:40:10|2767.11|2767.11|2767.19|2767.19|2767.25|2767.25|2767.11|2767.11|0
1630680020000|2021-09-03 14:40:20|2767.14|2767.14|2766.84|2766.84|2767.3|2767.3|2766.84|2766.84|0
1630680040000|2021-09-03 14:40:40|2766.72|2766.72|2766.55|2766.55|2766.72|2766.72|2766.55|2766.55|0
1630680050000|2021-09-03 14:40:50|2766.71|2766.71|2767|2767|2767|2767|2766.71|2766.71|0
1630680060000|2021-09-03 14:41:00|2767.16|2767.16|2767.5|2767.5|2767.5|2767.5|2767.16|2767.16|0
1630680070000|2021-09-03 14:41:10|2767.33|2767.33|2767.55|2767.55|2767.55|2767.55|2767.33|2767.33|0
1630680090000|2021-09-03 14:41:30|2767.59|2767.59|2767.39|2767.39|2767.97|2767.97|2767.39|2767.39|0
1630680100000|2021-09-03 14:41:40|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|2767.5|0
1630680110000|2021-09-03 14:41:50|2767.56|2767.56|2767.6|2767.6|2767.71|2767.71|2767.54|2767.54|0
1630680120000|2021-09-03 14:42:00|2767.44|2767.44|2766.99|2766.99|2767.44|2767.44|2766.99|2766.99|0
1630680130000|2021-09-03 14:42:10|2766.45|2766.45|2765.81|2765.81|2766.45|2766.45|2765.81|2765.81|0
1630680140000|2021-09-03 14:42:20|2765.75|2765.75|2766.08|2766.08|2766.08|2766.08|2765.75|2765.75|0
1630680150000|2021-09-03 14:42:30|2766.06|2766.06|2765.91|2765.91|2766.08|2766.08|2765.86|2765.86|0
1630680160000|2021-09-03 14:42:40|2765.83|2765.83|2766.15|2766.15|2766.18|2766.18|2765.73|2765.73|0
1630680170000|2021-09-03 14:42:50|2765.98|2765.98|2765.28|2765.28|2765.98|2765.98|2765.21|2765.21|0
1630680180000|2021-09-03 14:43:00|2765.61|2765.61|2766.1|2766.1|2766.1|2766.1|2765.61|2765.61|0
1630680190000|2021-09-03 14:43:10|2765.93|2765.93|2766.1|2766.1|2766.1|2766.1|2765.93|2765.93|0
1630680200000|2021-09-03 14:43:20|2766.26|2766.26|2766.43|2766.43|2766.55|2766.55|2766.26|2766.26|0
1630680220000|2021-09-03 14:43:40|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|0
1630680230000|2021-09-03 14:43:50|2766.43|2766.43|2766.49|2766.49|2766.49|2766.49|2766.43|2766.43|0
1630680240000|2021-09-03 14:44:00|2766.81|2766.81|2767.1|2767.1|2767.54|2767.54|2766.76|2766.76|0
1630680250000|2021-09-03 14:44:10|2766.93|2766.93|2765.82|2765.82|2766.93|2766.93|2765.82|2765.82|0
1630680260000|2021-09-03 14:44:20|2765.98|2765.98|2766.79|2766.79|2766.79|2766.79|2765.98|2765.98|0
1630680270000|2021-09-03 14:44:30|2767.07|2767.07|2767.22|2767.22|2767.22|2767.22|2767.05|2767.05|0
1630680280000|2021-09-03 14:44:40|2767.39|2767.39|2767.4|2767.4|2767.4|2767.4|2767.35|2767.35|0
1630680290000|2021-09-03 14:44:50|2767.29|2767.29|2767.24|2767.24|2767.4|2767.4|2767.24|2767.24|0
1630680300000|2021-09-03 14:45:00|2767.12|2767.12|2767.18|2767.18|2767.35|2767.35|2767.12|2767.12|0
1630680310000|2021-09-03 14:45:10|2766.95|2766.95|2766.42|2766.42|2766.95|2766.95|2766.42|2766.42|0
1630680320000|2021-09-03 14:45:20|2766.36|2766.36|2766.09|2766.09|2766.36|2766.36|2766.09|2766.09|0
1630680330000|2021-09-03 14:45:30|2765.87|2765.87|2764.8|2764.8|2765.87|2765.87|2764.8|2764.8|0
1630680340000|2021-09-03 14:45:40|2764.97|2764.97|2765.44|2765.44|2765.44|2765.44|2764.97|2764.97|0
1630680350000|2021-09-03 14:45:50|2765.27|2765.27|2765.44|2765.44|2765.5|2765.5|2765.27|2765.27|0
1630680360000|2021-09-03 14:46:00|2765.33|2765.33|2765.27|2765.27|2765.33|2765.33|2765.27|2765.27|0
1630680370000|2021-09-03 14:46:10|2765.33|2765.33|2765.35|2765.35|2765.39|2765.39|2765.33|2765.33|0
1630680380000|2021-09-03 14:46:20|2765.29|2765.29|2765.12|2765.12|2765.29|2765.29|2764.73|2764.73|0
1630680390000|2021-09-03 14:46:30|2765.23|2765.23|2765.79|2765.79|2765.79|2765.79|2765.23|2765.23|0
1630680400000|2021-09-03 14:46:40|2765.87|2765.87|2766.21|2766.21|2766.44|2766.44|2765.87|2765.87|0
1630680410000|2021-09-03 14:46:50|2766.17|2766.17|2766.06|2766.06|2766.17|2766.17|2766.06|2766.06|0
1630680420000|2021-09-03 14:47:00|2766.11|2766.11|2766.23|2766.23|2766.4|2766.4|2766.11|2766.11|0
1630680430000|2021-09-03 14:47:10|2766.06|2766.06|2766.37|2766.37|2766.41|2766.41|2766.06|2766.06|0
1630680440000|2021-09-03 14:47:20|2766.35|2766.35|2765.55|2765.55|2766.35|2766.35|2765.38|2765.38|0
1630680450000|2021-09-03 14:47:30|2765.5|2765.5|2765.89|2765.89|2765.89|2765.89|2765.5|2765.5|0
1630680460000|2021-09-03 14:47:40|2765.78|2765.78|2765.89|2765.89|2765.89|2765.89|2765.78|2765.78|0
1630680470000|2021-09-03 14:47:50|2765.95|2765.95|2765.86|2765.86|2765.95|2765.95|2765.86|2765.86|0
1630680480000|2021-09-03 14:48:00|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|2765.97|0
1630680490000|2021-09-03 14:48:10|2766.03|2766.03|2766.18|2766.18|2766.18|2766.18|2766.01|2766.01|0
1630680500000|2021-09-03 14:48:20|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|2766.12|0
1630680520000|2021-09-03 14:48:40|2765.9|2765.9|2765.34|2765.34|2765.9|2765.9|2765.28|2765.28|0
1630680530000|2021-09-03 14:48:50|2765.25|2765.25|2765.36|2765.36|2765.36|2765.36|2765.19|2765.19|0
1630680540000|2021-09-03 14:49:00|2765.19|2765.19|2764.54|2764.54|2765.19|2765.19|2764.54|2764.54|0
1630680550000|2021-09-03 14:49:10|2764.37|2764.37|2764.76|2764.76|2764.76|2764.76|2764.37|2764.37|0
1630680560000|2021-09-03 14:49:20|2764.81|2764.81|2764.76|2764.76|2764.81|2764.81|2764.64|2764.64|0
1630680570000|2021-09-03 14:49:30|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.73|2764.73|0
1630680580000|2021-09-03 14:49:40|2764.55|2764.55|2764.2|2764.2|2764.55|2764.55|2764.08|2764.08|0
1630680590000|2021-09-03 14:49:50|2764.09|2764.09|2764.62|2764.62|2764.62|2764.62|2764.09|2764.09|0
1630680600000|2021-09-03 14:50:00|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|0
1630680610000|2021-09-03 14:50:10|2764.59|2764.59|2764.32|2764.32|2764.59|2764.59|2764.32|2764.32|0
1630680620000|2021-09-03 14:50:20|2764.43|2764.43|2764.18|2764.18|2764.43|2764.43|2764.18|2764.18|0
1630680630000|2021-09-03 14:50:30|2764.01|2764.01|2763.32|2763.32|2764.01|2764.01|2763.26|2763.26|0
1630680640000|2021-09-03 14:50:40|2763.29|2763.29|2762.45|2762.45|2763.29|2763.29|2762.45|2762.45|0
1630680650000|2021-09-03 14:50:50|2762.47|2762.47|2762.63|2762.63|2762.63|2762.63|2762.46|2762.46|0
1630680660000|2021-09-03 14:51:00|2762.52|2762.52|2763.12|2763.12|2763.12|2763.12|2762.47|2762.47|0
1630680670000|2021-09-03 14:51:10|2763.16|2763.16|2763.44|2763.44|2763.44|2763.44|2763.16|2763.16|0
1630680680000|2021-09-03 14:51:20|2763.43|2763.43|2763.54|2763.54|2763.54|2763.54|2763.43|2763.43|0
1630680690000|2021-09-03 14:51:30|2763.71|2763.71|2764.28|2764.28|2764.28|2764.28|2763.71|2763.71|0
1630680700000|2021-09-03 14:51:40|2764.39|2764.39|2764.11|2764.11|2764.39|2764.39|2764.11|2764.11|0
1630680710000|2021-09-03 14:51:50|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|2764.05|0
1630680720000|2021-09-03 14:52:00|2764.01|2764.01|2762.69|2762.69|2764.01|2764.01|2762.58|2762.58|0
1630680730000|2021-09-03 14:52:10|2762.98|2762.98|2762.81|2762.81|2762.98|2762.98|2762.81|2762.81|0
1630680740000|2021-09-03 14:52:20|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2762.98|2762.98|0
1630680750000|2021-09-03 14:52:30|2762.98|2762.98|2762.25|2762.25|2762.98|2762.98|2762.25|2762.25|0
1630680760000|2021-09-03 14:52:40|2762.23|2762.23|2761.91|2761.91|2762.23|2762.23|2761.91|2761.91|0
1630680770000|2021-09-03 14:52:50|2761.85|2761.85|2762.22|2762.22|2762.22|2762.22|2761.78|2761.78|0
1630680780000|2021-09-03 14:53:00|2762.55|2762.55|2762.56|2762.56|2762.61|2762.61|2762.55|2762.55|0
1630680790000|2021-09-03 14:53:10|2762.62|2762.62|2762.78|2762.78|2762.78|2762.78|2762.62|2762.62|0
1630680800000|2021-09-03 14:53:20|2762.67|2762.67|2763.34|2763.34|2763.34|2763.34|2762.67|2762.67|0
1630680810000|2021-09-03 14:53:30|2763.39|2763.39|2763.34|2763.34|2763.39|2763.39|2763.34|2763.34|0
1630680820000|2021-09-03 14:53:40|2763.4|2763.4|2763.67|2763.67|2763.67|2763.67|2763.4|2763.4|0
1630680830000|2021-09-03 14:53:50|2764.01|2764.01|2764.17|2764.17|2764.17|2764.17|2763.99|2763.99|0
1630680840000|2021-09-03 14:54:00|2764.23|2764.23|2763.56|2763.56|2764.23|2764.23|2763.56|2763.56|0
1630680850000|2021-09-03 14:54:10|2763.52|2763.52|2763.46|2763.46|2763.52|2763.52|2763.46|2763.46|0
1630680860000|2021-09-03 14:54:20|2763.34|2763.34|2763.26|2763.26|2763.43|2763.43|2763.1|2763.1|0
1630680880000|2021-09-03 14:54:40|2763.77|2763.77|2763.88|2763.88|2763.88|2763.88|2763.77|2763.77|0
1630680890000|2021-09-03 14:54:50|2763.77|2763.77|2763.93|2763.93|2763.93|2763.93|2763.77|2763.77|0
1630680900000|2021-09-03 14:55:00|2764.02|2764.02|2763.77|2763.77|2764.02|2764.02|2763.62|2763.62|0
1630680910000|2021-09-03 14:55:10|2763.61|2763.61|2763.52|2763.52|2763.61|2763.61|2763.52|2763.52|0
1630680920000|2021-09-03 14:55:20|2763.19|2763.19|2762.97|2762.97|2763.19|2763.19|2762.97|2762.97|0
1630680930000|2021-09-03 14:55:30|2762.91|2762.91|2763.51|2763.51|2763.89|2763.89|2762.85|2762.85|0
1630680940000|2021-09-03 14:55:40|2763.62|2763.62|2763.28|2763.28|2763.62|2763.62|2763.28|2763.28|0
1630680950000|2021-09-03 14:55:50|2763.44|2763.44|2763.44|2763.44|2763.44|2763.44|2763.39|2763.39|0
1630680960000|2021-09-03 14:56:00|2763.94|2763.94|2764.59|2764.59|2764.59|2764.59|2763.94|2763.94|0
1630680970000|2021-09-03 14:56:10|2764.63|2764.63|2764.67|2764.67|2764.67|2764.67|2764.63|2764.63|0
1630680980000|2021-09-03 14:56:20|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|2764.78|0
1630680990000|2021-09-03 14:56:30|2764.61|2764.61|2764.45|2764.45|2764.61|2764.61|2764.45|2764.45|0
1630681000000|2021-09-03 14:56:40|2764.62|2764.62|2764.83|2764.83|2765|2765|2764.62|2764.62|0
1630681010000|2021-09-03 14:56:50|2764.72|2764.72|2763.74|2763.74|2764.72|2764.72|2763.74|2763.74|0
1630681020000|2021-09-03 14:57:00|2763.68|2763.68|2764.07|2764.07|2764.07|2764.07|2763.68|2763.68|0
1630681030000|2021-09-03 14:57:10|2764.35|2764.35|2764.36|2764.36|2764.42|2764.42|2764.31|2764.31|0
1630681040000|2021-09-03 14:57:20|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|2764.38|0
1630681050000|2021-09-03 14:57:30|2764.55|2764.55|2764.36|2764.36|2764.91|2764.91|2764.36|2764.36|0
1630681060000|2021-09-03 14:57:40|2764.24|2764.24|2764.13|2764.13|2764.24|2764.24|2764.13|2764.13|0
1630681070000|2021-09-03 14:57:50|2764.07|2764.07|2764.13|2764.13|2764.13|2764.13|2764.07|2764.07|0
1630681080000|2021-09-03 14:58:00|2764.24|2764.24|2764.45|2764.45|2764.45|2764.45|2764.21|2764.21|0
1630681090000|2021-09-03 14:58:10|2764.51|2764.51|2764.84|2764.84|2764.84|2764.84|2764.51|2764.51|0
1630681100000|2021-09-03 14:58:20|2764.9|2764.9|2764.92|2764.92|2765.06|2765.06|2764.84|2764.84|0
1630681110000|2021-09-03 14:58:30|2765.08|2765.08|2765.22|2765.22|2765.22|2765.22|2765.08|2765.08|0
1630681120000|2021-09-03 14:58:40|2765.06|2765.06|2765.08|2765.08|2765.08|2765.08|2765.06|2765.06|0
1630681130000|2021-09-03 14:58:50|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|2765.02|0
1630681140000|2021-09-03 14:59:00|2765.13|2765.13|2765.47|2765.47|2765.53|2765.53|2765.13|2765.13|0
1630681150000|2021-09-03 14:59:10|2765.41|2765.41|2765.36|2765.36|2765.41|2765.41|2765.36|2765.36|0
1630681160000|2021-09-03 14:59:20|2765.42|2765.42|2765.48|2765.48|2765.48|2765.48|2765.42|2765.42|0
1630681170000|2021-09-03 14:59:30|2765.49|2765.49|2765.33|2765.33|2765.49|2765.49|2765.33|2765.33|0
1630681180000|2021-09-03 14:59:40|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|2765.37|0
1630681190000|2021-09-03 14:59:50|2765.53|2765.53|2765.37|2765.37|2765.53|2765.53|2765.35|2765.35|0
1630681200000|2021-09-03 15:00:00|2765.33|2765.33|2766.11|2766.11|2766.11|2766.11|2765.33|2765.33|0
1630681210000|2021-09-03 15:00:10|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|0
1630681220000|2021-09-03 15:00:20|2766.56|2766.56|2766.44|2766.44|2766.61|2766.61|2766.44|2766.44|0
1630681230000|2021-09-03 15:00:30|2766.62|2766.62|2767.06|2767.06|2767.06|2767.06|2766.62|2766.62|0
1630681240000|2021-09-03 15:00:40|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1630681250000|2021-09-03 15:00:50|2767.24|2767.24|2767.5|2767.5|2767.5|2767.5|2767.24|2767.24|0
1630681260000|2021-09-03 15:01:00|2767.66|2767.66|2767.64|2767.64|2767.84|2767.84|2767.64|2767.64|0
1630681270000|2021-09-03 15:01:10|2767.8|2767.8|2767.93|2767.93|2767.93|2767.93|2767.76|2767.76|0
1630681280000|2021-09-03 15:01:20|2767.98|2767.98|2768.36|2768.36|2768.36|2768.36|2767.98|2767.98|0
1630681300000|2021-09-03 15:01:40|2768.32|2768.32|2768.1|2768.1|2768.32|2768.32|2768.1|2768.1|0
1630681310000|2021-09-03 15:01:50|2768.15|2768.15|2768.04|2768.04|2768.21|2768.21|2768.04|2768.04|0
1630681320000|2021-09-03 15:02:00|2768.1|2768.1|2768.32|2768.32|2768.32|2768.32|2767.99|2767.99|0
1630681330000|2021-09-03 15:02:10|2768.38|2768.38|2768.82|2768.82|2768.82|2768.82|2768.38|2768.38|0
1630681340000|2021-09-03 15:02:20|2768.93|2768.93|2768.89|2768.89|2768.93|2768.93|2768.89|2768.89|0
1630681350000|2021-09-03 15:02:30|2768.8|2768.8|2768.2|2768.2|2768.8|2768.8|2768.2|2768.2|0
1630681360000|2021-09-03 15:02:40|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1630681370000|2021-09-03 15:02:50|2768.02|2768.02|2767.6|2767.6|2768.02|2768.02|2767.49|2767.49|0
1630681380000|2021-09-03 15:03:00|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630681390000|2021-09-03 15:03:10|2767.49|2767.49|2767.6|2767.6|2767.6|2767.6|2767.49|2767.49|0
1630681400000|2021-09-03 15:03:20|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|2767.55|0
1630681410000|2021-09-03 15:03:30|2767.71|2767.71|2767.99|2767.99|2767.99|2767.99|2767.71|2767.71|0
1630681430000|2021-09-03 15:03:50|2767.83|2767.83|2767.18|2767.18|2767.88|2767.88|2767.18|2767.18|0
1630681440000|2021-09-03 15:04:00|2767.35|2767.35|2767.23|2767.23|2767.43|2767.43|2767.21|2767.21|0
1630681450000|2021-09-03 15:04:10|2767.17|2767.17|2767.17|2767.17|2767.34|2767.34|2767.17|2767.17|0
1630681460000|2021-09-03 15:04:20|2767.01|2767.01|2766.67|2766.67|2767.01|2767.01|2766.67|2766.67|0
1630681480000|2021-09-03 15:04:40|2766.84|2766.84|2766.34|2766.34|2766.84|2766.84|2766.34|2766.34|0
1630681490000|2021-09-03 15:04:50|2766.51|2766.51|2766.78|2766.78|2766.78|2766.78|2766.51|2766.51|0
1630681510000|2021-09-03 15:05:10|2766.57|2766.57|2766.15|2766.15|2766.57|2766.57|2766.15|2766.15|0
1630681520000|2021-09-03 15:05:20|2766.19|2766.19|2766.52|2766.52|2766.52|2766.52|2766.19|2766.19|0
1630681530000|2021-09-03 15:05:30|2766.69|2766.69|2766.8|2766.8|2766.8|2766.8|2766.69|2766.69|0
1630681540000|2021-09-03 15:05:40|2766.64|2766.64|2766.05|2766.05|2766.8|2766.8|2766.05|2766.05|0
1630681550000|2021-09-03 15:05:50|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|2765.98|0
1630681560000|2021-09-03 15:06:00|2765.89|2765.89|2765.73|2765.73|2765.89|2765.89|2765.73|2765.73|0
1630681570000|2021-09-03 15:06:10|2765.89|2765.89|2766.38|2766.38|2766.38|2766.38|2765.89|2765.89|0
1630681580000|2021-09-03 15:06:20|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|2766.32|0
1630681600000|2021-09-03 15:06:40|2766.28|2766.28|2766.39|2766.39|2766.39|2766.39|2766.28|2766.28|0
1630681610000|2021-09-03 15:06:50|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|2766.66|0
1630681620000|2021-09-03 15:07:00|2766.71|2766.71|2766.94|2766.94|2766.94|2766.94|2766.63|2766.63|0
1630681630000|2021-09-03 15:07:10|2767.1|2767.1|2767.19|2767.19|2767.21|2767.21|2767.05|2767.05|0
1630681640000|2021-09-03 15:07:20|2767.25|2767.25|2767.33|2767.33|2767.37|2767.37|2767.25|2767.25|0
1630681650000|2021-09-03 15:07:30|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|2767.27|0
1630681680000|2021-09-03 15:08:00|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1630681690000|2021-09-03 15:08:10|2767.72|2767.72|2768.06|2768.06|2768.06|2768.06|2767.72|2767.72|0
1630681700000|2021-09-03 15:08:20|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|2768.17|0
1630681710000|2021-09-03 15:08:30|2768.33|2768.33|2768.45|2768.45|2768.45|2768.45|2768.33|2768.33|0
1630681720000|2021-09-03 15:08:40|2768.56|2768.56|2768.57|2768.57|2768.57|2768.57|2768.56|2768.56|0
1630681730000|2021-09-03 15:08:50|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|2768.61|0
1630681740000|2021-09-03 15:09:00|2768.67|2768.67|2768.78|2768.78|2768.83|2768.83|2768.67|2768.67|0
1630681750000|2021-09-03 15:09:10|2768.34|2768.34|2768.03|2768.03|2768.34|2768.34|2768.03|2768.03|0
1630681760000|2021-09-03 15:09:20|2767.98|2767.98|2768.55|2768.55|2768.55|2768.55|2767.98|2767.98|0
1630681780000|2021-09-03 15:09:40|2768.72|2768.72|2768.72|2768.72|2768.72|2768.72|2768.66|2768.66|0
1630681790000|2021-09-03 15:09:50|2768.66|2768.66|2768.54|2768.54|2768.71|2768.71|2768.54|2768.54|0
1630681800000|2021-09-03 15:10:00|2768.15|2768.15|2767.84|2767.84|2768.15|2768.15|2767.84|2767.84|0
1630681810000|2021-09-03 15:10:10|2767.79|2767.79|2767.73|2767.73|2767.79|2767.79|2767.73|2767.73|0
1630681820000|2021-09-03 15:10:20|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|2767.62|0
1630681840000|2021-09-03 15:10:40|2767.56|2767.56|2767.4|2767.4|2767.56|2767.56|2767.23|2767.23|0
1630681850000|2021-09-03 15:10:50|2767.07|2767.07|2767.51|2767.51|2767.51|2767.51|2767.07|2767.07|0
1630681860000|2021-09-03 15:11:00|2767.35|2767.35|2767.57|2767.57|2767.57|2767.57|2767.35|2767.35|0
1630681870000|2021-09-03 15:11:10|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|0
1630681880000|2021-09-03 15:11:20|2767.68|2767.68|2767.77|2767.77|2767.77|2767.77|2767.68|2767.68|0
1630681890000|2021-09-03 15:11:30|2767.71|2767.71|2767.54|2767.54|2767.71|2767.71|2767.54|2767.54|0
1630681900000|2021-09-03 15:11:40|2767.45|2767.45|2767.44|2767.44|2767.45|2767.45|2767.44|2767.44|0
1630681910000|2021-09-03 15:11:50|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|2767.45|0
1630681920000|2021-09-03 15:12:00|2767.4|2767.4|2767.55|2767.55|2767.55|2767.55|2767.28|2767.28|0
1630681930000|2021-09-03 15:12:10|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|2767.51|0
1630681940000|2021-09-03 15:12:20|2767.34|2767.34|2765.99|2765.99|2767.34|2767.34|2765.99|2765.99|0
1630681950000|2021-09-03 15:12:30|2765.82|2765.82|2765.77|2765.77|2765.82|2765.82|2765.77|2765.77|0
1630681960000|2021-09-03 15:12:40|2765.73|2765.73|2765.77|2765.77|2765.77|2765.77|2765.73|2765.73|0
1630681970000|2021-09-03 15:12:50|2765.93|2765.93|2765.99|2765.99|2766.05|2766.05|2765.82|2765.82|0
1630681980000|2021-09-03 15:13:00|2766.1|2766.1|2765.93|2765.93|2766.16|2766.16|2765.93|2765.93|0
1630681990000|2021-09-03 15:13:10|2765.77|2765.77|2765.73|2765.73|2765.77|2765.77|2765.73|2765.73|0
1630682000000|2021-09-03 15:13:20|2765.77|2765.77|2765.85|2765.85|2765.93|2765.93|2765.77|2765.77|0
1630682010000|2021-09-03 15:13:30|2765.91|2765.91|2765.91|2765.91|2766.24|2766.24|2765.91|2765.91|0
1630682020000|2021-09-03 15:13:40|2765.9|2765.9|2765.57|2765.57|2765.9|2765.9|2765.46|2765.46|0
1630682030000|2021-09-03 15:13:50|2765.41|2765.41|2765.31|2765.31|2765.41|2765.41|2765.3|2765.3|0
1630682040000|2021-09-03 15:14:00|2765.25|2765.25|2765.03|2765.03|2765.25|2765.25|2765.03|2765.03|0
1630682050000|2021-09-03 15:14:10|2764.97|2764.97|2765.14|2765.14|2765.14|2765.14|2764.97|2764.97|0
1630682060000|2021-09-03 15:14:20|2765.08|2765.08|2765.03|2765.03|2765.08|2765.08|2765.03|2765.03|0
1630682070000|2021-09-03 15:14:30|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|2764.86|0
1630682080000|2021-09-03 15:14:40|2764.91|2764.91|2765.9|2765.9|2765.9|2765.9|2764.91|2764.91|0
1630682090000|2021-09-03 15:14:50|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|0
1630682100000|2021-09-03 15:15:00|2765.46|2765.46|2765.29|2765.29|2765.46|2765.46|2765.23|2765.23|0
1630682110000|2021-09-03 15:15:10|2765.35|2765.35|2765.31|2765.31|2765.35|2765.35|2765.14|2765.14|0
1630682120000|2021-09-03 15:15:20|2765.25|2765.25|2764.91|2764.91|2765.25|2765.25|2764.91|2764.91|0
1630682130000|2021-09-03 15:15:30|2764.75|2764.75|2764.29|2764.29|2764.75|2764.75|2764.29|2764.29|0
1630682140000|2021-09-03 15:15:40|2764.34|2764.34|2764.67|2764.67|2764.67|2764.67|2764.34|2764.34|0
1630682150000|2021-09-03 15:15:50|2764.73|2764.73|2764.9|2764.9|2764.95|2764.95|2764.51|2764.51|0
1630682160000|2021-09-03 15:16:00|2765.06|2765.06|2765.17|2765.17|2765.17|2765.17|2765.05|2765.05|0
1630682170000|2021-09-03 15:16:10|2765.23|2765.23|2765.48|2765.48|2765.48|2765.48|2765.23|2765.23|0
1630682180000|2021-09-03 15:16:20|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1630682190000|2021-09-03 15:16:30|2765.59|2765.59|2765.53|2765.53|2765.59|2765.59|2765.53|2765.53|0
1630682200000|2021-09-03 15:16:40|2765.86|2765.86|2765.7|2765.7|2765.86|2765.86|2765.7|2765.7|0
1630682210000|2021-09-03 15:16:50|2765.53|2765.53|2765.37|2765.37|2765.53|2765.53|2765.37|2765.37|0
1630682220000|2021-09-03 15:17:00|2765.2|2765.2|2764.44|2764.44|2765.2|2765.2|2764.44|2764.44|0
1630682230000|2021-09-03 15:17:10|2764.55|2764.55|2764.77|2764.77|2764.77|2764.77|2764.55|2764.55|0
1630682240000|2021-09-03 15:17:20|2764.75|2764.75|2764.69|2764.69|2764.75|2764.75|2764.69|2764.69|0
1630682250000|2021-09-03 15:17:30|2764.65|2764.65|2764.61|2764.61|2764.65|2764.65|2764.61|2764.61|0
1630682260000|2021-09-03 15:17:40|2764.67|2764.67|2764.67|2764.67|2764.67|2764.67|2764.67|2764.67|0
1630682270000|2021-09-03 15:17:50|2765|2765|2764.39|2764.39|2765|2765|2764.39|2764.39|0
1630682280000|2021-09-03 15:18:00|2764.41|2764.41|2764.57|2764.57|2764.57|2764.57|2764.36|2764.36|0
1630682290000|2021-09-03 15:18:10|2764.53|2764.53|2765.16|2765.16|2765.17|2765.17|2764.53|2764.53|0
1630682300000|2021-09-03 15:18:20|2765.1|2765.1|2764.93|2764.93|2765.1|2765.1|2764.93|2764.93|0
1630682310000|2021-09-03 15:18:30|2765.1|2765.1|2764.9|2764.9|2765.1|2765.1|2764.9|2764.9|0
1630682320000|2021-09-03 15:18:40|2764.85|2764.85|2764.33|2764.33|2764.85|2764.85|2764.33|2764.33|0
1630682340000|2021-09-03 15:19:00|2764.39|2764.39|2764.11|2764.11|2764.5|2764.5|2764.11|2764.11|0
1630682350000|2021-09-03 15:19:10|2764.27|2764.27|2764.33|2764.33|2764.33|2764.33|2764.27|2764.27|0
1630682360000|2021-09-03 15:19:20|2764.27|2764.27|2763.86|2763.86|2764.27|2764.27|2763.86|2763.86|0
1630682370000|2021-09-03 15:19:30|2763.69|2763.69|2764.25|2764.25|2764.25|2764.25|2763.69|2763.69|0
1630682380000|2021-09-03 15:19:40|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|0
1630682390000|2021-09-03 15:19:50|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|2764.03|0
1630682400000|2021-09-03 15:20:00|2764.04|2764.04|2762.52|2762.52|2764.06|2764.06|2762.52|2762.52|0
1630682410000|2021-09-03 15:20:10|2762.47|2762.47|2762.37|2762.37|2762.48|2762.48|2762.26|2762.26|0
1630682420000|2021-09-03 15:20:20|2762.31|2762.31|2761.93|2761.93|2762.42|2762.42|2761.93|2761.93|0
1630682430000|2021-09-03 15:20:30|2762.43|2762.43|2761.79|2761.79|2762.43|2762.43|2761.79|2761.79|0
1630682440000|2021-09-03 15:20:40|2761.9|2761.9|2762.05|2762.05|2762.05|2762.05|2761.88|2761.88|0
1630682450000|2021-09-03 15:20:50|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|0
1630682460000|2021-09-03 15:21:00|2762.27|2762.27|2762.29|2762.29|2762.32|2762.32|2762.16|2762.16|0
1630682470000|2021-09-03 15:21:10|2762.34|2762.34|2762.45|2762.45|2762.45|2762.45|2762.34|2762.34|0
1630682480000|2021-09-03 15:21:20|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|2762.51|0
1630682490000|2021-09-03 15:21:30|2762.56|2762.56|2762.38|2762.38|2762.56|2762.56|2762.38|2762.38|0
1630682500000|2021-09-03 15:21:40|2762.32|2762.32|2762.36|2762.36|2762.36|2762.36|2762.31|2762.31|0
1630682510000|2021-09-03 15:21:50|2762.42|2762.42|2762.76|2762.76|2762.81|2762.81|2762.42|2762.42|0
1630682520000|2021-09-03 15:22:00|2762.7|2762.7|2762.69|2762.69|2762.7|2762.7|2762.64|2762.64|0
1630682530000|2021-09-03 15:22:10|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|2762.52|0
1630682540000|2021-09-03 15:22:20|2762.74|2762.74|2762.91|2762.91|2762.91|2762.91|2762.74|2762.74|0
1630682550000|2021-09-03 15:22:30|2762.96|2762.96|2763.13|2763.13|2763.13|2763.13|2762.96|2762.96|0
1630682570000|2021-09-03 15:22:50|2763.24|2763.24|2763.24|2763.24|2763.35|2763.35|2763.24|2763.24|0
1630682580000|2021-09-03 15:23:00|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|2763.18|0
1630682600000|2021-09-03 15:23:20|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1630682610000|2021-09-03 15:23:30|2763.41|2763.41|2763.57|2763.57|2763.57|2763.57|2763.41|2763.41|0
1630682630000|2021-09-03 15:23:50|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|2763.63|0
1630682640000|2021-09-03 15:24:00|2763.8|2763.8|2763.91|2763.91|2763.96|2763.96|2763.8|2763.8|0
1630682650000|2021-09-03 15:24:10|2764.02|2764.02|2764.19|2764.19|2764.19|2764.19|2763.96|2763.96|0
1630682660000|2021-09-03 15:24:20|2764.24|2764.24|2764.7|2764.7|2764.71|2764.71|2764.24|2764.24|0
1630682670000|2021-09-03 15:24:30|2765.03|2765.03|2765.21|2765.21|2765.21|2765.21|2765.03|2765.03|0
1630682680000|2021-09-03 15:24:40|2765.1|2765.1|2765.21|2765.21|2765.21|2765.21|2765.1|2765.1|0
1630682690000|2021-09-03 15:24:50|2765.27|2765.27|2765.31|2765.31|2765.31|2765.31|2765.27|2765.27|0
1630682700000|2021-09-03 15:25:00|2765.26|2765.26|2765.35|2765.35|2765.39|2765.39|2765.26|2765.26|0
1630682710000|2021-09-03 15:25:10|2765.44|2765.44|2765.21|2765.21|2765.48|2765.48|2765.21|2765.21|0
1630682720000|2021-09-03 15:25:20|2765.26|2765.26|2764.83|2764.83|2765.26|2765.26|2764.83|2764.83|0
1630682730000|2021-09-03 15:25:30|2764.77|2764.77|2765.24|2765.24|2765.24|2765.24|2764.77|2764.77|0
1630682740000|2021-09-03 15:25:40|2765.3|2765.3|2765.14|2765.14|2765.3|2765.3|2765.14|2765.14|0
1630682750000|2021-09-03 15:25:50|2764.98|2764.98|2765.03|2765.03|2765.03|2765.03|2764.98|2764.98|0
1630682760000|2021-09-03 15:26:00|2765.02|2765.02|2764.92|2764.92|2765.02|2765.02|2764.76|2764.76|0
1630682770000|2021-09-03 15:26:10|2764.97|2764.97|2764.94|2764.94|2764.97|2764.97|2764.94|2764.94|0
1630682780000|2021-09-03 15:26:20|2765.15|2765.15|2765.19|2765.19|2765.19|2765.19|2765.15|2765.15|0
1630682790000|2021-09-03 15:26:30|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|2765.36|0
1630682800000|2021-09-03 15:26:40|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|0
1630682820000|2021-09-03 15:27:00|2765.26|2765.26|2765.63|2765.63|2765.65|2765.65|2765.26|2765.26|0
1630682830000|2021-09-03 15:27:10|2765.58|2765.58|2765.68|2765.68|2765.73|2765.73|2765.58|2765.58|0
1630682840000|2021-09-03 15:27:20|2765.51|2765.51|2765.46|2765.46|2765.51|2765.51|2765.45|2765.45|0
1630682850000|2021-09-03 15:27:30|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|2765.45|0
1630682860000|2021-09-03 15:27:40|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|0
1630682870000|2021-09-03 15:27:50|2765.41|2765.41|2766.05|2766.05|2766.05|2766.05|2765.41|2765.41|0
1630682880000|2021-09-03 15:28:00|2766.09|2766.09|2766.16|2766.16|2766.16|2766.16|2766.09|2766.09|0
1630682890000|2021-09-03 15:28:10|2766.22|2766.22|2766.05|2766.05|2766.22|2766.22|2766|2766|0
1630682900000|2021-09-03 15:28:20|2766|2766|2765.92|2765.92|2766|2766|2765.92|2765.92|0
1630682910000|2021-09-03 15:28:30|2766.04|2766.04|2766.09|2766.09|2766.15|2766.15|2766.04|2766.04|0
1630682920000|2021-09-03 15:28:40|2766.14|2766.14|2766.06|2766.06|2766.14|2766.14|2765.94|2765.94|0
1630682930000|2021-09-03 15:28:50|2766.22|2766.22|2766.53|2766.53|2766.53|2766.53|2766.22|2766.22|0
1630682940000|2021-09-03 15:29:00|2766.47|2766.47|2766.93|2766.93|2766.93|2766.93|2766.39|2766.39|0
1630682950000|2021-09-03 15:29:10|2767.1|2767.1|2767.72|2767.72|2767.72|2767.72|2767.1|2767.1|0
1630682960000|2021-09-03 15:29:20|2767.83|2767.83|2768.11|2768.11|2768.11|2768.11|2767.83|2767.83|0
1630682970000|2021-09-03 15:29:30|2768.28|2768.28|2768.2|2768.2|2769.15|2769.15|2768.2|2768.2|0
1630682980000|2021-09-03 15:29:40|2768.04|2768.04|2767.87|2767.87|2768.04|2768.04|2767.87|2767.87|0
1630682990000|2021-09-03 15:29:50|2768.04|2768.04|2766.44|2766.44|2768.04|2768.04|2766.44|2766.44|0
1630912500000|2021-09-06 07:15:00|2775.38|2775.38|2775.39|2775.39|2776.64|2776.64|2774.88|2774.88|0
1630912510000|2021-09-06 07:15:10|2775.43|2775.43|2775.98|2775.98|2776.14|2776.14|2775.43|2775.43|0
1630912520000|2021-09-06 07:15:20|2776.19|2776.19|2777.2|2777.2|2777.2|2777.2|2776.02|2776.02|0
1630912530000|2021-09-06 07:15:30|2777.64|2777.64|2777.16|2777.16|2777.64|2777.64|2776.77|2776.77|0
1630912540000|2021-09-06 07:15:40|2776.99|2776.99|2777.16|2777.16|2777.16|2777.16|2776.99|2776.99|0
1630912550000|2021-09-06 07:15:50|2776.94|2776.94|2776.44|2776.44|2776.94|2776.94|2776.44|2776.44|0
1630912560000|2021-09-06 07:16:00|2776.55|2776.55|2776.76|2776.76|2776.76|2776.76|2776.5|2776.5|0
1630912580000|2021-09-06 07:16:20|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|0
1630912590000|2021-09-06 07:16:30|2776.47|2776.47|2776.75|2776.75|2776.75|2776.75|2776.08|2776.08|0
1630912600000|2021-09-06 07:16:40|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|2776.91|0
1630912610000|2021-09-06 07:16:50|2777.08|2777.08|2777.08|2777.08|2777.08|2777.08|2776.91|2776.91|0
1630912620000|2021-09-06 07:17:00|2777.72|2777.72|2777.88|2777.88|2777.88|2777.88|2777.22|2777.22|0
1630912630000|2021-09-06 07:17:10|2777.6|2777.6|2777.64|2777.64|2777.64|2777.64|2777.6|2777.6|0
1630912640000|2021-09-06 07:17:20|2777.7|2777.7|2778|2778|2778|2778|2777.7|2777.7|0
1630912650000|2021-09-06 07:17:30|2778.17|2778.17|2778.34|2778.34|2778.5|2778.5|2777.51|2777.51|0
1630912680000|2021-09-06 07:18:00|2778|2778|2777.68|2777.68|2778|2778|2777.63|2777.63|0
1630912690000|2021-09-06 07:18:10|2777.64|2777.64|2777.82|2777.82|2777.82|2777.82|2777.6|2777.6|0
1630912700000|2021-09-06 07:18:20|2777.98|2777.98|2777.49|2777.49|2777.98|2777.98|2777.49|2777.49|0
1630912710000|2021-09-06 07:18:30|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|2777.57|0
1630912730000|2021-09-06 07:18:50|2777.9|2777.9|2777.93|2777.93|2778.05|2778.05|2777.88|2777.88|0
1630912740000|2021-09-06 07:19:00|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|2777.88|0
1630912750000|2021-09-06 07:19:10|2778.05|2778.05|2777.6|2777.6|2778.1|2778.1|2777.6|2777.6|0
1630912760000|2021-09-06 07:19:20|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|2777.77|0
1630912770000|2021-09-06 07:19:30|2777.76|2777.76|2777.73|2777.73|2777.76|2777.76|2777.73|2777.73|0
1630912780000|2021-09-06 07:19:40|2777.89|2777.89|2777.56|2777.56|2777.89|2777.89|2777.56|2777.56|0
1630912790000|2021-09-06 07:19:50|2777.73|2777.73|2777.56|2777.56|2777.73|2777.73|2777.56|2777.56|0
1630912800000|2021-09-06 07:20:00|2777.65|2777.65|2780.4|2780.4|2780.41|2780.41|2777.6|2777.6|0
1630912810000|2021-09-06 07:20:10|2780.23|2780.23|2779.66|2779.66|2780.23|2780.23|2779.66|2779.66|0
1630912830000|2021-09-06 07:20:30|2779.68|2779.68|2779.69|2779.69|2779.69|2779.69|2779.68|2779.68|0
1630912850000|2021-09-06 07:20:50|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|2779.58|0
1630912860000|2021-09-06 07:21:00|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|2779.64|0
1630912870000|2021-09-06 07:21:10|2779.63|2779.63|2779.67|2779.67|2779.67|2779.67|2779.63|2779.63|0
1630912880000|2021-09-06 07:21:20|2779.76|2779.76|2779.75|2779.75|2779.84|2779.84|2779.75|2779.75|0
1630912890000|2021-09-06 07:21:30|2779.42|2779.42|2779.32|2779.32|2779.42|2779.42|2779.21|2779.21|0
1630912900000|2021-09-06 07:21:40|2779.65|2779.65|2779.49|2779.49|2779.65|2779.65|2779.49|2779.49|0
1630912910000|2021-09-06 07:21:50|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|0
1630912920000|2021-09-06 07:22:00|2779.86|2779.86|2780.16|2780.16|2780.38|2780.38|2779.86|2779.86|0
1630912940000|2021-09-06 07:22:20|2779.99|2779.99|2779.99|2779.99|2780|2780|2779.99|2779.99|0
1630912950000|2021-09-06 07:22:30|2779.72|2779.72|2779.66|2779.66|2779.72|2779.72|2779.66|2779.66|0
1630912960000|2021-09-06 07:22:40|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|0
1630912970000|2021-09-06 07:22:50|2780.33|2780.33|2780.45|2780.45|2780.45|2780.45|2780.33|2780.33|0
1630912980000|2021-09-06 07:23:00|2780.65|2780.65|2781.1|2781.1|2781.12|2781.12|2780.65|2780.65|0
1630912990000|2021-09-06 07:23:10|2781.09|2781.09|2781.03|2781.03|2781.09|2781.09|2781.03|2781.03|0
1630913000000|2021-09-06 07:23:20|2781.01|2781.01|2781.1|2781.1|2781.22|2781.22|2781.01|2781.01|0
1630913020000|2021-09-06 07:23:40|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|2781.54|0
1630913030000|2021-09-06 07:23:50|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|2781.48|0
1630913060000|2021-09-06 07:24:20|2780.81|2780.81|2780.15|2780.15|2780.81|2780.81|2780.15|2780.15|0
1630913070000|2021-09-06 07:24:30|2779.98|2779.98|2779.7|2779.7|2779.98|2779.98|2779.7|2779.7|0
1630913080000|2021-09-06 07:24:40|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|2779.86|0
1630913090000|2021-09-06 07:24:50|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|2779.53|0
1630913100000|2021-09-06 07:25:00|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|2779.69|0
1630913110000|2021-09-06 07:25:10|2779.78|2779.78|2780.11|2780.11|2780.28|2780.28|2779.78|2779.78|0
1630913120000|2021-09-06 07:25:20|2780.4|2780.4|2780.62|2780.62|2780.62|2780.62|2780.4|2780.4|0
1630913130000|2021-09-06 07:25:30|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|2780.95|0
1630913140000|2021-09-06 07:25:40|2780.91|2780.91|2780.45|2780.45|2780.91|2780.91|2780.45|2780.45|0
1630913150000|2021-09-06 07:25:50|2780.44|2780.44|2780.39|2780.39|2780.44|2780.44|2780.39|2780.39|0
1630913160000|2021-09-06 07:26:00|2780.55|2780.55|2780.64|2780.64|2780.64|2780.64|2780.55|2780.55|0
1630913170000|2021-09-06 07:26:10|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|2780.69|0
1630913180000|2021-09-06 07:26:20|2780.61|2780.61|2780.52|2780.52|2780.61|2780.61|2780.52|2780.52|0
1630913190000|2021-09-06 07:26:30|2780.69|2780.69|2780.73|2780.73|2780.73|2780.73|2780.69|2780.69|0
1630913200000|2021-09-06 07:26:40|2780.51|2780.51|2780.39|2780.39|2780.51|2780.51|2780.39|2780.39|0
1630913220000|2021-09-06 07:27:00|2780.67|2780.67|2780.78|2780.78|2780.84|2780.84|2780.51|2780.51|0
1630913230000|2021-09-06 07:27:10|2780.73|2780.73|2780.56|2780.56|2780.73|2780.73|2780.56|2780.56|0
1630913240000|2021-09-06 07:27:20|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|0
1630913250000|2021-09-06 07:27:30|2780.5|2780.5|2780.75|2780.75|2780.75|2780.75|2780.5|2780.5|0
1630913270000|2021-09-06 07:27:50|2780.69|2780.69|2780.25|2780.25|2780.69|2780.69|2780.2|2780.2|0
1630913280000|2021-09-06 07:28:00|2780.31|2780.31|2780.7|2780.7|2780.76|2780.76|2780.31|2780.31|0
1630913300000|2021-09-06 07:28:20|2780.91|2780.91|2780.66|2780.66|2780.91|2780.91|2780.54|2780.54|0
1630913330000|2021-09-06 07:28:50|2780.49|2780.49|2781.58|2781.58|2781.58|2781.58|2780.49|2780.49|0
1630913340000|2021-09-06 07:29:00|2781.74|2781.74|2781.97|2781.97|2782.02|2782.02|2781.65|2781.65|0
1630913350000|2021-09-06 07:29:10|2782.03|2782.03|2782.11|2782.11|2782.11|2782.11|2782.03|2782.03|0
1630913360000|2021-09-06 07:29:20|2781.77|2781.77|2781.93|2781.93|2781.99|2781.99|2781.77|2781.77|0
1630913370000|2021-09-06 07:29:30|2781.48|2781.48|2781.42|2781.42|2781.48|2781.48|2781.42|2781.42|0
1630913380000|2021-09-06 07:29:40|2781.51|2781.51|2781.48|2781.48|2781.51|2781.51|2781.48|2781.48|0
1630913390000|2021-09-06 07:29:50|2781.56|2781.56|2781.54|2781.54|2781.56|2781.56|2781.54|2781.54|0
1630913400000|2021-09-06 07:30:00|2781.58|2781.58|2782.04|2782.04|2782.04|2782.04|2781.58|2781.58|0
1630913410000|2021-09-06 07:30:10|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1630913420000|2021-09-06 07:30:20|2782.43|2782.43|2781.97|2781.97|2782.43|2782.43|2781.86|2781.86|0
1630913430000|2021-09-06 07:30:30|2781.92|2781.92|2782.15|2782.15|2782.15|2782.15|2781.82|2781.82|0
1630913440000|2021-09-06 07:30:40|2782.21|2782.21|2781.99|2781.99|2782.48|2782.48|2781.99|2781.99|0
1630913460000|2021-09-06 07:31:00|2782.32|2782.32|2781.94|2781.94|2782.32|2782.32|2781.94|2781.94|0
1630913470000|2021-09-06 07:31:10|2782.03|2782.03|2782.07|2782.07|2782.07|2782.07|2782.03|2782.03|0
1630913490000|2021-09-06 07:31:30|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|2782.35|0
1630913510000|2021-09-06 07:31:50|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|2782.39|0
1630913520000|2021-09-06 07:32:00|2782.5|2782.5|2781.63|2781.63|2782.92|2782.92|2781.47|2781.47|0
1630913530000|2021-09-06 07:32:10|2781.8|2781.8|2782.13|2782.13|2782.13|2782.13|2781.8|2781.8|0
1630913540000|2021-09-06 07:32:20|2782.36|2782.36|2781.86|2781.86|2782.36|2782.36|2781.7|2781.7|0
1630913550000|2021-09-06 07:32:30|2781.53|2781.53|2781.53|2781.53|2781.86|2781.86|2781.53|2781.53|0
1630913570000|2021-09-06 07:32:50|2781.55|2781.55|2782.52|2782.52|2782.52|2782.52|2781.55|2781.55|0
1630913580000|2021-09-06 07:33:00|2782.56|2782.56|2782.64|2782.64|2782.89|2782.89|2782.35|2782.35|0
1630913590000|2021-09-06 07:33:10|2782.66|2782.66|2782.13|2782.13|2782.91|2782.91|2782.13|2782.13|0
1630913600000|2021-09-06 07:33:20|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|2782.79|0
1630913620000|2021-09-06 07:33:40|2782.8|2782.8|2782.98|2782.98|2782.98|2782.98|2782.8|2782.8|0
1630913630000|2021-09-06 07:33:50|2783.35|2783.35|2783.04|2783.04|2783.35|2783.35|2782.64|2782.64|0
1630913640000|2021-09-06 07:34:00|2782.93|2782.93|2782.95|2782.95|2782.99|2782.99|2782.93|2782.93|0
1630913650000|2021-09-06 07:34:10|2782.78|2782.78|2782.59|2782.59|2782.78|2782.78|2782.59|2782.59|0
1630913660000|2021-09-06 07:34:20|2782.43|2782.43|2782.14|2782.14|2782.43|2782.43|2782.14|2782.14|0
1630913690000|2021-09-06 07:34:50|2782.15|2782.15|2782.67|2782.67|2782.67|2782.67|2782.15|2782.15|0
1630913700000|2021-09-06 07:35:00|2782.73|2782.73|2782.4|2782.4|2782.74|2782.74|2782.4|2782.4|0
1630913710000|2021-09-06 07:35:10|2782.29|2782.29|2782.03|2782.03|2782.29|2782.29|2782.03|2782.03|0
1630913750000|2021-09-06 07:35:50|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1630913760000|2021-09-06 07:36:00|2782.22|2782.22|2782.55|2782.55|2782.55|2782.55|2782.22|2782.22|0
1630913770000|2021-09-06 07:36:10|2782.88|2782.88|2783.01|2783.01|2783.01|2783.01|2782.88|2782.88|0
1630913780000|2021-09-06 07:36:20|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|2782.84|0
1630913790000|2021-09-06 07:36:30|2782.81|2782.81|2782.84|2782.84|2782.84|2782.84|2782.81|2782.81|0
1630913800000|2021-09-06 07:36:40|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|2782.68|0
1630913810000|2021-09-06 07:36:50|2783.24|2783.24|2783.69|2783.69|2783.69|2783.69|2783.19|2783.19|0
1630913820000|2021-09-06 07:37:00|2783.08|2783.08|2783.01|2783.01|2783.08|2783.08|2783.01|2783.01|0
1630913860000|2021-09-06 07:37:40|2782.67|2782.67|2782.47|2782.47|2782.67|2782.67|2782.39|2782.39|0
1630913870000|2021-09-06 07:37:50|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|2782.3|0
1630913880000|2021-09-06 07:38:00|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|2782.26|0
1630913890000|2021-09-06 07:38:10|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|2782.2|0
1630913900000|2021-09-06 07:38:20|2782.03|2782.03|2782.52|2782.52|2782.52|2782.52|2782.03|2782.03|0
1630913910000|2021-09-06 07:38:30|2782.55|2782.55|2782.43|2782.43|2782.55|2782.55|2782.43|2782.43|0
1630913920000|2021-09-06 07:38:40|2782.32|2782.32|2782.23|2782.23|2782.32|2782.32|2782.23|2782.23|0
1630913930000|2021-09-06 07:38:50|2782.18|2782.18|2781.3|2781.3|2782.18|2782.18|2781.3|2781.3|0
1630913940000|2021-09-06 07:39:00|2781.28|2781.28|2781.15|2781.15|2781.32|2781.32|2781.13|2781.13|0
1630913960000|2021-09-06 07:39:20|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|2780.49|0
1630913980000|2021-09-06 07:39:40|2780.72|2780.72|2781.01|2781.01|2781.05|2781.05|2780.72|2780.72|0
1630914000000|2021-09-06 07:40:00|2780.97|2780.97|2781.01|2781.01|2781.01|2781.01|2780.97|2780.97|0
1630914020000|2021-09-06 07:40:20|2781.13|2781.13|2781.96|2781.96|2781.96|2781.96|2781.13|2781.13|0
1630914050000|2021-09-06 07:40:50|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|2782.08|0
1630914080000|2021-09-06 07:41:20|2782.25|2782.25|2782.08|2782.08|2782.25|2782.25|2782.08|2782.08|0
1630914090000|2021-09-06 07:41:30|2781.47|2781.47|2781.79|2781.79|2781.84|2781.84|2781.47|2781.47|0
1630914100000|2021-09-06 07:41:40|2781.9|2781.9|2781.95|2781.95|2781.95|2781.95|2781.9|2781.9|0
1630914110000|2021-09-06 07:41:50|2781.91|2781.91|2782.41|2782.41|2782.41|2782.41|2781.91|2781.91|0
1630914120000|2021-09-06 07:42:00|2782.58|2782.58|2782.69|2782.69|2782.69|2782.69|2782.52|2782.52|0
1630914130000|2021-09-06 07:42:10|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|2782.81|0
1630914140000|2021-09-06 07:42:20|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|2782.85|0
1630914150000|2021-09-06 07:42:30|2783.02|2783.02|2783.41|2783.41|2783.41|2783.41|2783.02|2783.02|0
1630914160000|2021-09-06 07:42:40|2783.52|2783.52|2783.86|2783.86|2783.86|2783.86|2783.52|2783.52|0
1630914170000|2021-09-06 07:42:50|2783.64|2783.64|2783.58|2783.58|2783.64|2783.64|2783.58|2783.58|0
1630914180000|2021-09-06 07:43:00|2783.52|2783.52|2783.41|2783.41|2783.52|2783.52|2783.41|2783.41|0
1630914190000|2021-09-06 07:43:10|2783.49|2783.49|2784.71|2784.71|2784.71|2784.71|2783.49|2783.49|0
1630914230000|2021-09-06 07:43:50|2783.94|2783.94|2783.22|2783.22|2783.94|2783.94|2783.22|2783.22|0
1630914250000|2021-09-06 07:44:10|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|2783.2|0
1630914260000|2021-09-06 07:44:20|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|2782.91|0
1630914270000|2021-09-06 07:44:30|2782.58|2782.58|2782.5|2782.5|2782.58|2782.58|2782.5|2782.5|0
1630914290000|2021-09-06 07:44:50|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|2782.33|0
1630914310000|2021-09-06 07:45:10|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|2782.29|0
1630914320000|2021-09-06 07:45:20|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|2782.45|0
1630914330000|2021-09-06 07:45:30|2782.5|2782.5|2782.34|2782.34|2782.5|2782.5|2782.34|2782.34|0
1630914360000|2021-09-06 07:46:00|2782.29|2782.29|2781.62|2781.62|2782.29|2782.29|2781.62|2781.62|0
1630914370000|2021-09-06 07:46:10|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|2781.95|0
1630914380000|2021-09-06 07:46:20|2782.12|2782.12|2782.12|2782.12|2782.12|2782.12|2782.12|2782.12|0
1630914400000|2021-09-06 07:46:40|2781.79|2781.79|2781.51|2781.51|2781.79|2781.79|2781.45|2781.45|0
1630914410000|2021-09-06 07:46:50|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|2781.67|0
1630914430000|2021-09-06 07:47:10|2782.18|2782.18|2782.41|2782.41|2782.41|2782.41|2782.18|2782.18|0
1630914440000|2021-09-06 07:47:20|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1630914450000|2021-09-06 07:47:30|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|2782.87|0
1630914460000|2021-09-06 07:47:40|2782.7|2782.7|2781.89|2781.89|2782.7|2782.7|2781.89|2781.89|0
1630914470000|2021-09-06 07:47:50|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1630914480000|2021-09-06 07:48:00|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|2781.41|0
1630914490000|2021-09-06 07:48:10|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|2781.35|0
1630914500000|2021-09-06 07:48:20|2781.44|2781.44|2781.64|2781.64|2781.64|2781.64|2781.44|2781.44|0
1630914520000|2021-09-06 07:48:40|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|2781.81|0
1630914530000|2021-09-06 07:48:50|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|2782.14|0
1630914550000|2021-09-06 07:49:10|2781.75|2781.75|2781.7|2781.7|2781.75|2781.75|2781.7|2781.7|0
1630914570000|2021-09-06 07:49:30|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|2782.37|0
1630914580000|2021-09-06 07:49:40|2782.21|2782.21|2782.29|2782.29|2782.29|2782.29|2781.71|2781.71|0
1630914590000|2021-09-06 07:49:50|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|2782.21|0
1630914610000|2021-09-06 07:50:10|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|2782.15|0
1630914620000|2021-09-06 07:50:20|2782.07|2782.07|2781.4|2781.4|2782.07|2782.07|2781.4|2781.4|0
1630914640000|2021-09-06 07:50:40|2781.62|2781.62|2782.12|2782.12|2782.12|2782.12|2781.62|2781.62|0
1630914650000|2021-09-06 07:50:50|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|2782.18|0
1630914680000|2021-09-06 07:51:20|2782.22|2782.22|2782.25|2782.25|2782.25|2782.25|2782.22|2782.22|0
1630914690000|2021-09-06 07:51:30|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|2782.22|0
1630914700000|2021-09-06 07:51:40|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|2782.06|0
1630914710000|2021-09-06 07:51:50|2782|2782|2782.06|2782.06|2782.06|2782.06|2782|2782|0
1630914720000|2021-09-06 07:52:00|2781.89|2781.89|2781.89|2781.89|2781.89|2781.89|2781.78|2781.78|0
1630914740000|2021-09-06 07:52:20|2781.81|2781.81|2781.48|2781.48|2781.81|2781.81|2781.48|2781.48|0
1630914760000|2021-09-06 07:52:40|2781.93|2781.93|2781.97|2781.97|2781.97|2781.97|2781.93|2781.93|0
1630914770000|2021-09-06 07:52:50|2781.93|2781.93|2781.81|2781.81|2781.93|2781.93|2781.81|2781.81|0
1630914780000|2021-09-06 07:53:00|2781.7|2781.7|2781.59|2781.59|2781.7|2781.7|2781.59|2781.59|0
1630914790000|2021-09-06 07:53:10|2781.64|2781.64|2782.15|2782.15|2782.15|2782.15|2781.64|2781.64|0
1630914800000|2021-09-06 07:53:20|2782.2|2782.2|2781.75|2781.75|2782.2|2782.2|2781.75|2781.75|0
1630914820000|2021-09-06 07:53:40|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|2781.53|0
1630914830000|2021-09-06 07:53:50|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1630914840000|2021-09-06 07:54:00|2781.41|2781.41|2780.96|2780.96|2781.41|2781.41|2780.96|2780.96|0
1630914880000|2021-09-06 07:54:40|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|2780.8|0
1630914900000|2021-09-06 07:55:00|2780.78|2780.78|2779.15|2779.15|2780.78|2780.78|2779.15|2779.15|0
1630914910000|2021-09-06 07:55:10|2779.21|2779.21|2778.97|2778.97|2779.21|2779.21|2778.93|2778.93|0
1630914940000|2021-09-06 07:55:40|2779.08|2779.08|2779.25|2779.25|2779.25|2779.25|2779.08|2779.08|0
1630914960000|2021-09-06 07:56:00|2779.03|2779.03|2779.53|2779.53|2779.53|2779.53|2779.03|2779.03|0
1630914970000|2021-09-06 07:56:10|2779.57|2779.57|2779.24|2779.24|2779.57|2779.57|2779.07|2779.07|0
1630914980000|2021-09-06 07:56:20|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1630914990000|2021-09-06 07:56:30|2779.4|2779.4|2779.61|2779.61|2779.61|2779.61|2779.4|2779.4|0
1630915020000|2021-09-06 07:57:00|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|2779.55|0
1630915030000|2021-09-06 07:57:10|2779.53|2779.53|2779.7|2779.7|2779.7|2779.7|2779.53|2779.53|0
1630915040000|2021-09-06 07:57:20|2779.72|2779.72|2779.76|2779.76|2779.76|2779.76|2779.72|2779.72|0
1630915050000|2021-09-06 07:57:30|2779.65|2779.65|2779.51|2779.51|2779.65|2779.65|2779.51|2779.51|0
1630915060000|2021-09-06 07:57:40|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|2779.43|0
1630915070000|2021-09-06 07:57:50|2779.37|2779.37|2779.36|2779.36|2779.37|2779.37|2779.34|2779.34|0
1630915090000|2021-09-06 07:58:10|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|2779.45|0
1630915100000|2021-09-06 07:58:20|2778.78|2778.78|2779.28|2779.28|2779.28|2779.28|2778.78|2778.78|0
1630915110000|2021-09-06 07:58:30|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|0
1630915120000|2021-09-06 07:58:40|2779.4|2779.4|2779.25|2779.25|2779.4|2779.4|2779.25|2779.25|0
1630915130000|2021-09-06 07:58:50|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|0
1630915140000|2021-09-06 07:59:00|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|2779.38|0
1630915160000|2021-09-06 07:59:20|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|2779.6|0
1630915170000|2021-09-06 07:59:30|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|2779.83|0
1630915180000|2021-09-06 07:59:40|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|0
1630915190000|2021-09-06 07:59:50|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|2780.5|0
1630915200000|2021-09-06 08:00:00|2780.56|2780.56|2780.64|2780.64|2780.64|2780.64|2780.56|2780.56|0
1630915220000|2021-09-06 08:00:20|2780.53|2780.53|2780.44|2780.44|2780.53|2780.53|2780.44|2780.44|0
1630915260000|2021-09-06 08:01:00|2780.6|2780.6|2780.66|2780.66|2780.66|2780.66|2780.6|2780.6|0
1630915280000|2021-09-06 08:01:20|2780.82|2780.82|2780.77|2780.77|2780.82|2780.82|2780.77|2780.77|0
1630915290000|2021-09-06 08:01:30|2780.89|2780.89|2780.93|2780.93|2780.93|2780.93|2780.89|2780.89|0
1630915300000|2021-09-06 08:01:40|2780.88|2780.88|2781.38|2781.38|2781.38|2781.38|2780.88|2780.88|0
1630915320000|2021-09-06 08:02:00|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|2781.43|0
1630915330000|2021-09-06 08:02:10|2781.09|2781.09|2780.47|2780.47|2781.09|2781.09|2780.47|2780.47|0
1630915350000|2021-09-06 08:02:30|2780.45|2780.45|2780.35|2780.35|2780.45|2780.45|2780.35|2780.35|0
1630915360000|2021-09-06 08:02:40|2780.32|2780.32|2780.66|2780.66|2780.66|2780.66|2780.32|2780.32|0
1630915370000|2021-09-06 08:02:50|2780.71|2780.71|2781.1|2781.1|2781.1|2781.1|2780.6|2780.6|0
1630915380000|2021-09-06 08:03:00|2781.14|2781.14|2781.94|2781.94|2781.94|2781.94|2781.14|2781.14|0
1630915390000|2021-09-06 08:03:10|2782.02|2782.02|2782.58|2782.58|2782.58|2782.58|2781.96|2781.96|0
1630915400000|2021-09-06 08:03:20|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|2782.09|0
1630915410000|2021-09-06 08:03:30|2781.75|2781.75|2782.33|2782.33|2782.33|2782.33|2781.75|2781.75|0
1630915420000|2021-09-06 08:03:40|2782.42|2782.42|2782.36|2782.36|2782.42|2782.42|2782.2|2782.2|0
1630915430000|2021-09-06 08:03:50|2782.53|2782.53|2783.05|2783.05|2783.05|2783.05|2782.53|2782.53|0
1630915440000|2021-09-06 08:04:00|2783.09|2783.09|2783.67|2783.67|2783.67|2783.67|2783.09|2783.09|0
1630915460000|2021-09-06 08:04:20|2783.84|2783.84|2783.8|2783.8|2783.84|2783.84|2783.8|2783.8|0
1630915470000|2021-09-06 08:04:30|2784.29|2784.29|2783.8|2783.8|2784.29|2784.29|2783.8|2783.8|0
1630915480000|2021-09-06 08:04:40|2783.74|2783.74|2783.58|2783.58|2783.74|2783.74|2783.58|2783.58|0
1630915490000|2021-09-06 08:04:50|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|2783.55|0
1630915500000|2021-09-06 08:05:00|2783.6|2783.6|2783.93|2783.93|2783.93|2783.93|2783.6|2783.6|0
1630915510000|2021-09-06 08:05:10|2784.27|2784.27|2783.92|2783.92|2784.27|2784.27|2783.92|2783.92|0
1630915560000|2021-09-06 08:06:00|2783.96|2783.96|2783.56|2783.56|2784.42|2784.42|2783.51|2783.51|0
1630915570000|2021-09-06 08:06:10|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|2783.51|0
1630915580000|2021-09-06 08:06:20|2783.85|2783.85|2784.14|2784.14|2784.18|2784.18|2783.85|2783.85|0
1630915590000|2021-09-06 08:06:30|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|2784.15|0
1630915600000|2021-09-06 08:06:40|2784.19|2784.19|2783.82|2783.82|2784.56|2784.56|2783.82|2783.82|0
1630915610000|2021-09-06 08:06:50|2783.98|2783.98|2784.19|2784.19|2784.52|2784.52|2783.98|2783.98|0
1630915620000|2021-09-06 08:07:00|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1630915630000|2021-09-06 08:07:10|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|2784.03|0
1630915640000|2021-09-06 08:07:20|2784.21|2784.21|2784.1|2784.1|2784.21|2784.21|2783.93|2783.93|0
1630915650000|2021-09-06 08:07:30|2783.81|2783.81|2783.46|2783.46|2783.81|2783.81|2783.46|2783.46|0
1630915660000|2021-09-06 08:07:40|2783.29|2783.29|2783.46|2783.46|2783.46|2783.46|2783.29|2783.29|0
1630915670000|2021-09-06 08:07:50|2783.5|2783.5|2783.42|2783.42|2783.5|2783.5|2783.42|2783.42|0
1630915680000|2021-09-06 08:08:00|2783.46|2783.46|2783.5|2783.5|2783.5|2783.5|2783.46|2783.46|0
1630915690000|2021-09-06 08:08:10|2783.67|2783.67|2783.17|2783.17|2783.67|2783.67|2783.17|2783.17|0
1630915700000|2021-09-06 08:08:20|2782.94|2782.94|2782.77|2782.77|2783.27|2783.27|2782.77|2782.77|0
1630915710000|2021-09-06 08:08:30|2782.82|2782.82|2783.18|2783.18|2783.18|2783.18|2782.82|2782.82|0
1630915720000|2021-09-06 08:08:40|2782.85|2782.85|2783.18|2783.18|2783.18|2783.18|2782.85|2782.85|0
1630915730000|2021-09-06 08:08:50|2783.2|2783.2|2782.99|2782.99|2783.2|2783.2|2782.99|2782.99|0
1630915750000|2021-09-06 08:09:10|2783.11|2783.11|2782.89|2782.89|2783.11|2783.11|2782.89|2782.89|0
1630915760000|2021-09-06 08:09:20|2782.85|2782.85|2782.57|2782.57|2782.85|2782.85|2782.57|2782.57|0
1630915770000|2021-09-06 08:09:30|2782.44|2782.44|2782.77|2782.77|2782.77|2782.77|2782.44|2782.44|0
1630915780000|2021-09-06 08:09:40|2782.72|2782.72|2782.88|2782.88|2782.88|2782.88|2782.72|2782.72|0
1630915800000|2021-09-06 08:10:00|2782.94|2782.94|2783.31|2783.31|2783.31|2783.31|2782.94|2782.94|0
1630915820000|2021-09-06 08:10:20|2783.15|2783.15|2783.23|2783.23|2783.23|2783.23|2783.15|2783.15|0
1630915830000|2021-09-06 08:10:30|2782.9|2782.9|2783.06|2783.06|2783.06|2783.06|2782.73|2782.73|0
1630915850000|2021-09-06 08:10:50|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|2783.12|0
1630915860000|2021-09-06 08:11:00|2783.16|2783.16|2783.32|2783.32|2783.32|2783.32|2783.16|2783.16|0
1630915870000|2021-09-06 08:11:10|2783.4|2783.4|2783.48|2783.48|2783.48|2783.48|2783.4|2783.4|0
1630915890000|2021-09-06 08:11:30|2783.37|2783.37|2783.99|2783.99|2783.99|2783.99|2783.33|2783.33|0
1630915900000|2021-09-06 08:11:40|2784.03|2784.03|2783.99|2783.99|2784.03|2784.03|2783.99|2783.99|0
1630915920000|2021-09-06 08:12:00|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|2783.97|0
1630915930000|2021-09-06 08:12:10|2784.14|2784.14|2783.81|2783.81|2784.14|2784.14|2783.81|2783.81|0
1630915940000|2021-09-06 08:12:20|2783.77|2783.77|2784.49|2784.49|2784.49|2784.49|2783.77|2783.77|0
1630916000000|2021-09-06 08:13:20|2784.43|2784.43|2784.49|2784.49|2784.49|2784.49|2784.43|2784.43|0
1630916010000|2021-09-06 08:13:30|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|2784.38|0
1630916040000|2021-09-06 08:14:00|2784.72|2784.72|2784.72|2784.72|2784.77|2784.77|2784.72|2784.72|0
1630916060000|2021-09-06 08:14:20|2784.77|2784.77|2785.04|2785.04|2785.04|2785.04|2784.77|2784.77|0
1630916080000|2021-09-06 08:14:40|2785.15|2785.15|2785.15|2785.15|2785.21|2785.21|2785.15|2785.15|0
1630916090000|2021-09-06 08:14:50|2784.93|2784.93|2785.01|2785.01|2785.05|2785.05|2784.89|2784.89|0
1630916100000|2021-09-06 08:15:00|2785.17|2785.17|2785.54|2785.54|2785.54|2785.54|2785.17|2785.17|0
1630916110000|2021-09-06 08:15:10|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630916120000|2021-09-06 08:15:20|2785.77|2785.77|2785.93|2785.93|2785.93|2785.93|2785.77|2785.77|0
1630916130000|2021-09-06 08:15:30|2785.42|2785.42|2784.92|2784.92|2785.42|2785.42|2784.92|2784.92|0
1630916140000|2021-09-06 08:15:40|2784.88|2784.88|2784.55|2784.55|2784.88|2784.88|2784.55|2784.55|0
1630916150000|2021-09-06 08:15:50|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|2784.72|0
1630916160000|2021-09-06 08:16:00|2784.39|2784.39|2784.08|2784.08|2784.39|2784.39|2784.08|2784.08|0
1630916170000|2021-09-06 08:16:10|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|2784.02|0
1630916180000|2021-09-06 08:16:20|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|2784.07|0
1630916190000|2021-09-06 08:16:30|2783.96|2783.96|2783.52|2783.52|2783.96|2783.96|2783.47|2783.47|0
1630916210000|2021-09-06 08:16:50|2783.63|2783.63|2783.66|2783.66|2783.88|2783.88|2783.63|2783.63|0
1630916220000|2021-09-06 08:17:00|2783.44|2783.44|2783.05|2783.05|2783.44|2783.44|2783.05|2783.05|0
1630916240000|2021-09-06 08:17:20|2783|2783|2783.01|2783.01|2783.13|2783.13|2783|2783|0
1630916250000|2021-09-06 08:17:30|2783.02|2783.02|2782.86|2782.86|2783.02|2783.02|2782.86|2782.86|0
1630916260000|2021-09-06 08:17:40|2782.8|2782.8|2782.84|2782.84|2782.84|2782.84|2782.47|2782.47|0
1630916280000|2021-09-06 08:18:00|2782.8|2782.8|2782.41|2782.41|2782.8|2782.8|2782.41|2782.41|0
1630916290000|2021-09-06 08:18:10|2782.32|2782.32|2782.15|2782.15|2782.32|2782.32|2782.15|2782.15|0
1630916300000|2021-09-06 08:18:20|2782.04|2782.04|2782.15|2782.15|2782.15|2782.15|2782.04|2782.04|0
1630916320000|2021-09-06 08:18:40|2782.07|2782.07|2781.72|2781.72|2782.07|2782.07|2781.72|2781.72|0
1630916340000|2021-09-06 08:19:00|2781.76|2781.76|2781.88|2781.88|2781.93|2781.93|2781.76|2781.76|0
1630916350000|2021-09-06 08:19:10|2781.26|2781.26|2780.88|2780.88|2781.26|2781.26|2780.88|2780.88|0
1630916360000|2021-09-06 08:19:20|2780.94|2780.94|2780.49|2780.49|2781|2781|2780.49|2780.49|0
1630916370000|2021-09-06 08:19:30|2780.32|2780.32|2780.31|2780.31|2780.32|2780.32|2779.98|2779.98|0
1630916380000|2021-09-06 08:19:40|2780.06|2780.06|2779.48|2779.48|2780.06|2780.06|2779.48|2779.48|0
1630916390000|2021-09-06 08:19:50|2779.32|2779.32|2779.48|2779.48|2779.48|2779.48|2779.32|2779.32|0
1630916400000|2021-09-06 08:20:00|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|2779.42|0
1630916410000|2021-09-06 08:20:10|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|2779.35|0
1630916420000|2021-09-06 08:20:20|2779.24|2779.24|2779.31|2779.31|2779.6|2779.6|2779.24|2779.24|0
1630916430000|2021-09-06 08:20:30|2779.32|2779.32|2778.75|2778.75|2779.32|2779.32|2778.75|2778.75|0
1630916440000|2021-09-06 08:20:40|2778.69|2778.69|2778.81|2778.81|2778.81|2778.81|2778.69|2778.69|0
1630916460000|2021-09-06 08:21:00|2778.64|2778.64|2778.25|2778.25|2778.75|2778.75|2778.25|2778.25|0
1630916480000|2021-09-06 08:21:20|2778.09|2778.09|2778.25|2778.25|2778.25|2778.25|2778.09|2778.09|0
1630916500000|2021-09-06 08:21:40|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|2778.17|0
1630916510000|2021-09-06 08:21:50|2778.34|2778.34|2778.28|2778.28|2778.34|2778.34|2778.28|2778.28|0
1630916540000|2021-09-06 08:22:20|2778.33|2778.33|2778.45|2778.45|2778.45|2778.45|2778.28|2778.28|0
1630916560000|2021-09-06 08:22:40|2778.53|2778.53|2778.81|2778.81|2778.81|2778.81|2778.53|2778.53|0
1630916570000|2021-09-06 08:22:50|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1630916580000|2021-09-06 08:23:00|2778.86|2778.86|2779.03|2779.03|2779.03|2779.03|2778.84|2778.84|0
1630916590000|2021-09-06 08:23:10|2779.06|2779.06|2778.88|2778.88|2779.06|2779.06|2778.88|2778.88|0
1630916600000|2021-09-06 08:23:20|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|2779.05|0
1630916610000|2021-09-06 08:23:30|2778.99|2778.99|2779.1|2779.1|2779.1|2779.1|2778.89|2778.89|0
1630916620000|2021-09-06 08:23:40|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|2779.01|0
1630916640000|2021-09-06 08:24:00|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|2778.85|0
1630916650000|2021-09-06 08:24:10|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|2778.79|0
1630916660000|2021-09-06 08:24:20|2778.63|2778.63|2778.57|2778.57|2778.63|2778.63|2778.57|2778.57|0
1630916680000|2021-09-06 08:24:40|2778.78|2778.78|2778.33|2778.33|2778.78|2778.78|2778.33|2778.33|0
1630916690000|2021-09-06 08:24:50|2778.17|2778.17|2778.5|2778.5|2778.5|2778.5|2778.17|2778.17|0
1630916700000|2021-09-06 08:25:00|2778.38|2778.38|2777.66|2777.66|2778.38|2778.38|2777.66|2777.66|0
1630916710000|2021-09-06 08:25:10|2777.83|2777.83|2778|2778|2778|2778|2777.83|2777.83|0
1630916720000|2021-09-06 08:25:20|2777.77|2777.77|2777.31|2777.31|2777.77|2777.77|2777.31|2777.31|0
1630916730000|2021-09-06 08:25:30|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|0
1630916740000|2021-09-06 08:25:40|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|2777.09|0
1630916750000|2021-09-06 08:25:50|2776.92|2776.92|2776.25|2776.25|2776.92|2776.92|2776.25|2776.25|0
1630916760000|2021-09-06 08:26:00|2776.26|2776.26|2776.59|2776.59|2776.61|2776.61|2776.26|2776.26|0
1630916770000|2021-09-06 08:26:10|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|0
1630916780000|2021-09-06 08:26:20|2776.87|2776.87|2776.7|2776.7|2776.87|2776.87|2776.53|2776.53|0
1630916790000|2021-09-06 08:26:30|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|2776.66|0
1630916820000|2021-09-06 08:27:00|2776.55|2776.55|2776.54|2776.54|2776.6|2776.6|2776.26|2776.26|0
1630916830000|2021-09-06 08:27:10|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|2776.46|0
1630916840000|2021-09-06 08:27:20|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|2776.29|0
1630916850000|2021-09-06 08:27:30|2776.2|2776.2|2776.31|2776.31|2776.31|2776.31|2776.2|2776.2|0
1630916860000|2021-09-06 08:27:40|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|2776.48|0
1630916880000|2021-09-06 08:28:00|2776.59|2776.59|2776.59|2776.59|2776.59|2776.59|2776.59|2776.59|0
1630916890000|2021-09-06 08:28:10|2776.48|2776.48|2776.38|2776.38|2776.48|2776.48|2775.88|2775.88|0
1630916900000|2021-09-06 08:28:20|2776.44|2776.44|2776.89|2776.89|2776.89|2776.89|2776.44|2776.44|0
1630916920000|2021-09-06 08:28:40|2776.95|2776.95|2776.89|2776.89|2776.95|2776.95|2776.89|2776.89|0
1630916930000|2021-09-06 08:28:50|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|2776.93|0
1630916940000|2021-09-06 08:29:00|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|2777.15|0
1630916950000|2021-09-06 08:29:10|2777.26|2777.26|2777.51|2777.51|2777.67|2777.67|2777.26|2777.26|0
1630916960000|2021-09-06 08:29:20|2777.45|2777.45|2777.36|2777.36|2777.7|2777.7|2777.36|2777.36|0
1630916970000|2021-09-06 08:29:30|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|2777.2|0
1630917000000|2021-09-06 08:30:00|2777.32|2777.32|2777.35|2777.35|2777.35|2777.35|2777.32|2777.32|0
1630917010000|2021-09-06 08:30:10|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|2777.62|0
1630917020000|2021-09-06 08:30:20|2777.54|2777.54|2777.43|2777.43|2777.54|2777.54|2777.37|2777.37|0
1630917060000|2021-09-06 08:31:00|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|2777.6|0
1630917090000|2021-09-06 08:31:30|2777.49|2777.49|2778.17|2778.17|2778.17|2778.17|2777.49|2777.49|0
1630917100000|2021-09-06 08:31:40|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|2778.13|0
1630917110000|2021-09-06 08:31:50|2778.24|2778.24|2778.31|2778.31|2778.35|2778.35|2778.24|2778.24|0
1630917120000|2021-09-06 08:32:00|2778.33|2778.33|2778.16|2778.16|2778.45|2778.45|2778.16|2778.16|0
1630917140000|2021-09-06 08:32:20|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|2778.49|0
1630917150000|2021-09-06 08:32:30|2778.66|2778.66|2778.61|2778.61|2778.66|2778.66|2778.61|2778.61|0
1630917180000|2021-09-06 08:33:00|2778.72|2778.72|2778.77|2778.77|2778.77|2778.77|2778.72|2778.72|0
1630917190000|2021-09-06 08:33:10|2778.85|2778.85|2778.94|2778.94|2778.94|2778.94|2778.85|2778.85|0
1630917200000|2021-09-06 08:33:20|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|2778.92|0
1630917210000|2021-09-06 08:33:30|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|2778.88|0
1630917220000|2021-09-06 08:33:40|2778.74|2778.74|2778.68|2778.68|2778.74|2778.74|2778.52|2778.52|0
1630917240000|2021-09-06 08:34:00|2779.1|2779.1|2779.08|2779.08|2779.14|2779.14|2779.08|2779.08|0
1630917250000|2021-09-06 08:34:10|2779.45|2779.45|2779.68|2779.68|2779.68|2779.68|2779.45|2779.45|0
1630917260000|2021-09-06 08:34:20|2780.02|2780.02|2779.64|2779.64|2780.02|2780.02|2779.64|2779.64|0
1630917270000|2021-09-06 08:34:30|2779.53|2779.53|2779.64|2779.64|2779.64|2779.64|2779.47|2779.47|0
1630917280000|2021-09-06 08:34:40|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|2779.7|0
1630917290000|2021-09-06 08:34:50|2779.71|2779.71|2779.78|2779.78|2779.78|2779.78|2779.71|2779.71|0
1630917310000|2021-09-06 08:35:10|2780.11|2780.11|2780.11|2780.11|2780.11|2780.11|2780.11|2780.11|0
1630917320000|2021-09-06 08:35:20|2780.33|2780.33|2779.95|2779.95|2780.33|2780.33|2779.95|2779.95|0
1630917330000|2021-09-06 08:35:30|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|2779.65|0
1630917350000|2021-09-06 08:35:50|2779.7|2779.7|2779.48|2779.48|2779.74|2779.74|2779.23|2779.23|0
1630917360000|2021-09-06 08:36:00|2779.52|2779.52|2779.58|2779.58|2779.58|2779.58|2779.52|2779.52|0
1630917380000|2021-09-06 08:36:20|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|2779.62|0
1630917390000|2021-09-06 08:36:30|2779.96|2779.96|2780.54|2780.54|2780.54|2780.54|2779.96|2779.96|0
1630917410000|2021-09-06 08:36:50|2780.66|2780.66|2780.6|2780.6|2780.66|2780.66|2780.6|2780.6|0
1630917420000|2021-09-06 08:37:00|2780.66|2780.66|2780.48|2780.48|2780.66|2780.66|2780.18|2780.18|0
1630917430000|2021-09-06 08:37:10|2780.56|2780.56|2780.48|2780.48|2780.56|2780.56|2780.48|2780.48|0
1630917440000|2021-09-06 08:37:20|2780.49|2780.49|2780.43|2780.43|2780.49|2780.49|2780.43|2780.43|0
1630917480000|2021-09-06 08:38:00|2780.55|2780.55|2780.88|2780.88|2780.88|2780.88|2780.55|2780.55|0
1630917490000|2021-09-06 08:38:10|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|2780.82|0
1630917500000|2021-09-06 08:38:20|2780.71|2780.71|2780.48|2780.48|2780.71|2780.71|2780.48|2780.48|0
1630917510000|2021-09-06 08:38:30|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|2780.59|0
1630917520000|2021-09-06 08:38:40|2780.55|2780.55|2780.49|2780.49|2780.55|2780.55|2780.49|2780.49|0
1630917530000|2021-09-06 08:38:50|2779.98|2779.98|2780.08|2780.08|2780.08|2780.08|2779.92|2779.92|0
1630917590000|2021-09-06 08:39:50|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|2780.26|0
1630917600000|2021-09-06 08:40:00|2780.28|2780.28|2780.33|2780.33|2780.33|2780.33|2780.28|2780.28|0
1630917610000|2021-09-06 08:40:10|2780.17|2780.17|2780.33|2780.33|2780.33|2780.33|2780.17|2780.17|0
1630917620000|2021-09-06 08:40:20|2780.34|2780.34|2780.33|2780.33|2780.36|2780.36|2780.33|2780.33|0
1630917630000|2021-09-06 08:40:30|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|2780.67|0
1630917640000|2021-09-06 08:40:40|2780.38|2780.38|2780.43|2780.43|2780.44|2780.44|2780.38|2780.38|0
1630917650000|2021-09-06 08:40:50|2780.49|2780.49|2780.99|2780.99|2780.99|2780.99|2780.49|2780.49|0
1630917660000|2021-09-06 08:41:00|2780.9|2780.9|2780.68|2780.68|2780.9|2780.9|2780.68|2780.68|0
1630917670000|2021-09-06 08:41:10|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|2780.35|0
1630917680000|2021-09-06 08:41:20|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|2780.37|0
1630917690000|2021-09-06 08:41:30|2780.31|2780.31|2780.26|2780.26|2780.31|2780.31|2780.26|2780.26|0
1630917700000|2021-09-06 08:41:40|2780.2|2780.2|2780.28|2780.28|2780.33|2780.33|2780.2|2780.2|0
1630917710000|2021-09-06 08:41:50|2780.39|2780.39|2780.44|2780.44|2780.44|2780.44|2780.39|2780.39|0
1630917720000|2021-09-06 08:42:00|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|2780.45|0
1630917740000|2021-09-06 08:42:20|2780.24|2780.24|2780.32|2780.32|2780.32|2780.32|2780.24|2780.24|0
1630917750000|2021-09-06 08:42:30|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|2780.28|0
1630917760000|2021-09-06 08:42:40|2780.11|2780.11|2779.88|2779.88|2780.11|2780.11|2779.76|2779.76|0
1630917800000|2021-09-06 08:43:20|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|2780.04|0
1630917830000|2021-09-06 08:43:50|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|0
1630917850000|2021-09-06 08:44:10|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|2779.71|0
1630917860000|2021-09-06 08:44:20|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|2779.88|0
1630917870000|2021-09-06 08:44:30|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|0
1630917880000|2021-09-06 08:44:40|2780|2780|2780|2780|2780|2780|2780|2780|0
1630917890000|2021-09-06 08:44:50|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|2780.46|0
1630917900000|2021-09-06 08:45:00|2780.5|2780.5|2780.53|2780.53|2780.53|2780.53|2780.45|2780.45|0
1630917910000|2021-09-06 08:45:10|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|2780.58|0
1630917920000|2021-09-06 08:45:20|2780.64|2780.64|2780.01|2780.01|2780.64|2780.64|2780.01|2780.01|0
1630917930000|2021-09-06 08:45:30|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|2779.97|0
1630917940000|2021-09-06 08:45:40|2779.75|2779.75|2779.74|2779.74|2779.75|2779.75|2779.58|2779.58|0
1630917950000|2021-09-06 08:45:50|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|2779.96|0
1630917960000|2021-09-06 08:46:00|2779.9|2779.9|2779.71|2779.71|2779.9|2779.9|2779.57|2779.57|0
1630917970000|2021-09-06 08:46:10|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|2779.89|0
1630917980000|2021-09-06 08:46:20|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|2779.84|0
1630917990000|2021-09-06 08:46:30|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|2779.68|0
1630918010000|2021-09-06 08:46:50|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|2779.73|0
1630918030000|2021-09-06 08:47:10|2780.07|2780.07|2779.94|2779.94|2780.07|2780.07|2779.94|2779.94|0
1630918070000|2021-09-06 08:47:50|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|2779.9|0
1630918090000|2021-09-06 08:48:10|2779.84|2779.84|2779.34|2779.34|2779.84|2779.84|2779.34|2779.34|0
1630918100000|2021-09-06 08:48:20|2779.32|2779.32|2779.09|2779.09|2779.32|2779.32|2779.09|2779.09|0
1630918110000|2021-09-06 08:48:30|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|2779.14|0
1630918140000|2021-09-06 08:49:00|2778.75|2778.75|2778.5|2778.5|2778.75|2778.75|2778.5|2778.5|0
1630918160000|2021-09-06 08:49:20|2778.45|2778.45|2778.77|2778.77|2778.77|2778.77|2778.45|2778.45|0
1630918170000|2021-09-06 08:49:30|2778.82|2778.82|2778.99|2778.99|2778.99|2778.99|2778.82|2778.82|0
1630918180000|2021-09-06 08:49:40|2779.51|2779.51|2779.14|2779.14|2779.51|2779.51|2779.14|2779.14|0
1630918190000|2021-09-06 08:49:50|2779.22|2779.22|2779.47|2779.47|2779.47|2779.47|2779.14|2779.14|0
1630918220000|2021-09-06 08:50:20|2779.21|2779.21|2779.19|2779.19|2779.21|2779.21|2779.15|2779.15|0
1630918230000|2021-09-06 08:50:30|2779.11|2779.11|2779.13|2779.13|2779.22|2779.22|2779.11|2779.11|0
1630918240000|2021-09-06 08:50:40|2779.17|2779.17|2779.19|2779.19|2779.19|2779.19|2779.17|2779.17|0
1630918250000|2021-09-06 08:50:50|2778.86|2778.86|2778.82|2778.82|2778.86|2778.86|2778.82|2778.82|0
1630918260000|2021-09-06 08:51:00|2778.86|2778.86|2778.82|2778.82|2778.86|2778.86|2778.82|2778.82|0
1630918270000|2021-09-06 08:51:10|2778.76|2778.76|2778.59|2778.59|2778.8|2778.8|2778.59|2778.59|0
1630918290000|2021-09-06 08:51:30|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|2778.61|0
1630918340000|2021-09-06 08:52:20|2778.84|2778.84|2778.89|2778.89|2778.89|2778.89|2778.84|2778.84|0
1630918350000|2021-09-06 08:52:30|2778.23|2778.23|2778.21|2778.21|2778.23|2778.23|2778.21|2778.21|0
1630918370000|2021-09-06 08:52:50|2778.18|2778.18|2777.98|2777.98|2778.18|2778.18|2777.98|2777.98|0
1630918380000|2021-09-06 08:53:00|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1630918390000|2021-09-06 08:53:10|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|2778.08|0
1630918400000|2021-09-06 08:53:20|2778.05|2778.05|2777.62|2777.62|2778.05|2778.05|2777.62|2777.62|0
1630918420000|2021-09-06 08:53:40|2777.26|2777.26|2777.17|2777.17|2777.26|2777.26|2777.17|2777.17|0
1630918440000|2021-09-06 08:54:00|2777.01|2777.01|2776.4|2776.4|2777.01|2777.01|2776.4|2776.4|0
1630918450000|2021-09-06 08:54:10|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|2776.28|0
1630918480000|2021-09-06 08:54:40|2776.16|2776.16|2775.81|2775.81|2776.16|2776.16|2775.71|2775.71|0
1630918490000|2021-09-06 08:54:50|2776.14|2776.14|2776.42|2776.42|2776.42|2776.42|2776.14|2776.14|0
1630918510000|2021-09-06 08:55:10|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|2776.51|0
1630918530000|2021-09-06 08:55:30|2776.73|2776.73|2776.82|2776.82|2776.98|2776.98|2776.73|2776.73|0
1630918540000|2021-09-06 08:55:40|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|2776.86|0
1630918560000|2021-09-06 08:56:00|2776.9|2776.9|2778.47|2778.47|2778.47|2778.47|2776.9|2776.9|0
1630918570000|2021-09-06 08:56:10|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|2778.36|0
1630918580000|2021-09-06 08:56:20|2778.24|2778.24|2778.19|2778.19|2778.24|2778.24|2778.19|2778.19|0
1630918600000|2021-09-06 08:56:40|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|0
1630918610000|2021-09-06 08:56:50|2778.32|2778.32|2778.7|2778.7|2778.7|2778.7|2778.32|2778.32|0
1630918620000|2021-09-06 08:57:00|2779.03|2779.03|2779.07|2779.07|2779.22|2779.22|2779.03|2779.03|0
1630918640000|2021-09-06 08:57:20|2779.24|2779.24|2779.2|2779.2|2779.26|2779.26|2779.2|2779.2|0
1630918650000|2021-09-06 08:57:30|2779.21|2779.21|2778.76|2778.76|2779.22|2779.22|2778.76|2778.76|0
1630918660000|2021-09-06 08:57:40|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|2778.81|0
1630918670000|2021-09-06 08:57:50|2778.48|2778.48|2778.45|2778.45|2778.48|2778.48|2778.45|2778.45|0
1630918680000|2021-09-06 08:58:00|2778.47|2778.47|2778.69|2778.69|2778.69|2778.69|2778.47|2778.47|0
1630918690000|2021-09-06 08:58:10|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|2778.3|0
1630918700000|2021-09-06 08:58:20|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|2778.47|0
1630918710000|2021-09-06 08:58:30|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|2778.14|0
1630918730000|2021-09-06 08:58:50|2778.3|2778.3|2778.33|2778.33|2778.33|2778.33|2778.3|2778.3|0
1630918740000|2021-09-06 08:59:00|2778.49|2778.49|2778.6|2778.6|2778.6|2778.6|2778.49|2778.49|0
1630918780000|2021-09-06 08:59:40|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|2778.77|0
1630918790000|2021-09-06 08:59:50|2778.89|2778.89|2778.85|2778.85|2778.89|2778.89|2778.85|2778.85|0
1630918800000|2021-09-06 09:00:00|2779.02|2779.02|2779.13|2779.13|2779.13|2779.13|2779.02|2779.02|0
1630918810000|2021-09-06 09:00:10|2779.24|2779.24|2779.19|2779.19|2779.24|2779.24|2779.18|2779.18|0
1630918820000|2021-09-06 09:00:20|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|2779.22|0
1630918840000|2021-09-06 09:00:40|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|2779.24|0
1630918860000|2021-09-06 09:01:00|2779.07|2779.07|2779.46|2779.46|2779.57|2779.57|2778.96|2778.96|0
1630918870000|2021-09-06 09:01:10|2779.5|2779.5|2779.54|2779.54|2779.54|2779.54|2779.5|2779.5|0
1630918880000|2021-09-06 09:01:20|2779.63|2779.63|2779.81|2779.81|2779.98|2779.98|2779.63|2779.63|0
1630918890000|2021-09-06 09:01:30|2780.04|2780.04|2780.06|2780.06|2780.06|2780.06|2780.04|2780.04|0
1630918900000|2021-09-06 09:01:40|2779.83|2779.83|2779.79|2779.79|2779.83|2779.83|2779.79|2779.79|0
1630918910000|2021-09-06 09:01:50|2780.02|2780.02|2780.06|2780.06|2780.06|2780.06|2780.02|2780.02|0
1630918930000|2021-09-06 09:02:10|2780.52|2780.52|2780.34|2780.34|2780.52|2780.52|2780.34|2780.34|0
1630918940000|2021-09-06 09:02:20|2780.07|2780.07|2780.07|2780.07|2780.07|2780.07|2780.07|2780.07|0
1630918950000|2021-09-06 09:02:30|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|2780.3|0
1630918960000|2021-09-06 09:02:40|2780.63|2780.63|2780.77|2780.77|2780.77|2780.77|2780.63|2780.63|0
1630918980000|2021-09-06 09:03:00|2780.85|2780.85|2781.01|2781.01|2781.01|2781.01|2780.85|2780.85|0
1630918990000|2021-09-06 09:03:10|2780.96|2780.96|2780.85|2780.85|2780.96|2780.96|2780.68|2780.68|0
1630919000000|2021-09-06 09:03:20|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|2780.52|0
1630919010000|2021-09-06 09:03:30|2780.75|2780.75|2781.1|2781.1|2781.1|2781.1|2780.71|2780.71|0
1630919020000|2021-09-06 09:03:40|2781.14|2781.14|2781.3|2781.3|2781.3|2781.3|2781.14|2781.14|0
1630919030000|2021-09-06 09:03:50|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|2781.25|0
1630919040000|2021-09-06 09:04:00|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|2781.27|0
1630919050000|2021-09-06 09:04:10|2781.43|2781.43|2781.6|2781.6|2781.6|2781.6|2781.43|2781.43|0
1630919060000|2021-09-06 09:04:20|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|2781.77|0
1630919070000|2021-09-06 09:04:30|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|2782.05|0
1630919080000|2021-09-06 09:04:40|2781.99|2781.99|2781.68|2781.68|2781.99|2781.99|2781.68|2781.68|0
1630919100000|2021-09-06 09:05:00|2782.01|2782.01|2782.63|2782.63|2782.63|2782.63|2782.01|2782.01|0
1630919120000|2021-09-06 09:05:20|2782.64|2782.64|2782.71|2782.71|2782.72|2782.72|2782.64|2782.64|0
1630919160000|2021-09-06 09:06:00|2782.43|2782.43|2782.08|2782.08|2782.43|2782.43|2782.03|2782.03|0
1630919170000|2021-09-06 09:06:10|2782.31|2782.31|2781.42|2781.42|2782.31|2782.31|2781.14|2781.14|0
1630919180000|2021-09-06 09:06:20|2781.65|2781.65|2781.25|2781.25|2781.76|2781.76|2781.25|2781.25|0
1630919190000|2021-09-06 09:06:30|2781.29|2781.29|2781.51|2781.51|2781.52|2781.52|2781.29|2781.29|0
1630919210000|2021-09-06 09:06:50|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|2781.45|0
1630919230000|2021-09-06 09:07:10|2781.33|2781.33|2781.06|2781.06|2781.33|2781.33|2781.06|2781.06|0
1630919240000|2021-09-06 09:07:20|2780.43|2780.43|2780.24|2780.24|2780.43|2780.43|2780.24|2780.24|0
1630919250000|2021-09-06 09:07:30|2780.41|2780.41|2780.29|2780.29|2780.41|2780.41|2780.29|2780.29|0
1630919260000|2021-09-06 09:07:40|2780.18|2780.18|2780.48|2780.48|2780.48|2780.48|2780.18|2780.18|0
1630919280000|2021-09-06 09:08:00|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|2780.56|0
1630919290000|2021-09-06 09:08:10|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|2780.48|0
1630919300000|2021-09-06 09:08:20|2780.56|2780.56|2780.85|2780.85|2780.85|2780.85|2780.56|2780.56|0
1630919310000|2021-09-06 09:08:30|2781.02|2781.02|2781.69|2781.69|2781.69|2781.69|2781.02|2781.02|0
1630919330000|2021-09-06 09:08:50|2781.94|2781.94|2781.77|2781.77|2781.94|2781.94|2781.77|2781.77|0
1630919360000|2021-09-06 09:09:20|2782.23|2782.23|2782.39|2782.39|2782.39|2782.39|2782.23|2782.23|0
1630919370000|2021-09-06 09:09:30|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|2782.56|0
1630919380000|2021-09-06 09:09:40|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|2782.75|0
1630919390000|2021-09-06 09:09:50|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|2782.83|0
1630919410000|2021-09-06 09:10:10|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|2782.67|0
1630919420000|2021-09-06 09:10:20|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|2783.24|0
1630919430000|2021-09-06 09:10:30|2783.32|2783.32|2783.8|2783.8|2784.03|2784.03|2783.32|2783.32|0
1630919440000|2021-09-06 09:10:40|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|2783.98|0
1630919450000|2021-09-06 09:10:50|2784.47|2784.47|2784.52|2784.52|2784.52|2784.52|2784.47|2784.47|0
1630919460000|2021-09-06 09:11:00|2784.47|2784.47|2784.38|2784.38|2784.47|2784.47|2784.38|2784.38|0
1630919470000|2021-09-06 09:11:10|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|2784.04|0
1630919480000|2021-09-06 09:11:20|2784|2784|2784.17|2784.17|2784.17|2784.17|2784|2784|0
1630919490000|2021-09-06 09:11:30|2784.19|2784.19|2784.68|2784.68|2784.68|2784.68|2784.19|2784.19|0
1630919500000|2021-09-06 09:11:40|2784.34|2784.34|2784.3|2784.3|2784.34|2784.34|2784.3|2784.3|0
1630919520000|2021-09-06 09:12:00|2784.13|2784.13|2783.97|2783.97|2784.13|2784.13|2783.97|2783.97|0
1630919540000|2021-09-06 09:12:20|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|2783.99|0
1630919560000|2021-09-06 09:12:40|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|2784.32|0
1630919570000|2021-09-06 09:12:50|2784.4|2784.4|2784.53|2784.53|2784.53|2784.53|2784.4|2784.4|0
1630919580000|2021-09-06 09:13:00|2784.61|2784.61|2784.84|2784.84|2784.84|2784.84|2784.61|2784.61|0
1630919590000|2021-09-06 09:13:10|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|2784.92|0
1630919620000|2021-09-06 09:13:40|2784.84|2784.84|2784.79|2784.79|2784.84|2784.84|2784.79|2784.79|0
1630919630000|2021-09-06 09:13:50|2784.81|2784.81|2784.79|2784.79|2784.81|2784.81|2784.79|2784.79|0
1630919640000|2021-09-06 09:14:00|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|2784.78|0
1630919650000|2021-09-06 09:14:10|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|2784.82|0
1630919660000|2021-09-06 09:14:20|2785.37|2785.37|2786.45|2786.45|2786.45|2786.45|2785.37|2785.37|0
1630919670000|2021-09-06 09:14:30|2786.29|2786.29|2786.31|2786.31|2786.31|2786.31|2786.29|2786.29|0
1630919690000|2021-09-06 09:14:50|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|2786.35|0
1630919700000|2021-09-06 09:15:00|2786.44|2786.44|2786.46|2786.46|2786.61|2786.61|2786.4|2786.4|0
1630919710000|2021-09-06 09:15:10|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|2786.51|0
1630919720000|2021-09-06 09:15:20|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|0
1630919730000|2021-09-06 09:15:30|2786.62|2786.62|2786.84|2786.84|2786.84|2786.84|2786.62|2786.62|0
1630919750000|2021-09-06 09:15:50|2786.8|2786.8|2786.84|2786.84|2786.84|2786.84|2786.8|2786.8|0
1630919760000|2021-09-06 09:16:00|2787.18|2787.18|2787.35|2787.35|2787.68|2787.68|2787.18|2787.18|0
1630919770000|2021-09-06 09:16:10|2787.3|2787.3|2787.1|2787.1|2787.3|2787.3|2787.1|2787.1|0
1630919780000|2021-09-06 09:16:20|2787.21|2787.21|2787.34|2787.34|2787.34|2787.34|2787.21|2787.21|0
1630919800000|2021-09-06 09:16:40|2787.38|2787.38|2787.8|2787.8|2787.8|2787.8|2787.38|2787.38|0
1630919810000|2021-09-06 09:16:50|2787.76|2787.76|2788.09|2788.09|2788.09|2788.09|2787.76|2787.76|0
1630919830000|2021-09-06 09:17:10|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|2788.13|0
1630919850000|2021-09-06 09:17:30|2788.09|2788.09|2788.3|2788.3|2788.3|2788.3|2788.09|2788.09|0
1630919860000|2021-09-06 09:17:40|2788.19|2788.19|2788.13|2788.13|2788.19|2788.19|2788.13|2788.13|0
1630919870000|2021-09-06 09:17:50|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|2788.19|0
1630919880000|2021-09-06 09:18:00|2788.64|2788.64|2788.3|2788.3|2788.64|2788.64|2788.3|2788.3|0
1630919890000|2021-09-06 09:18:10|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1630919940000|2021-09-06 09:19:00|2788.65|2788.65|2788.69|2788.69|2788.69|2788.69|2788.65|2788.65|0
1630919950000|2021-09-06 09:19:10|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|2788.74|0
1630919960000|2021-09-06 09:19:20|2788.63|2788.63|2788.74|2788.74|2788.74|2788.74|2788.63|2788.63|0
1630919970000|2021-09-06 09:19:30|2788.72|2788.72|2788.22|2788.22|2788.72|2788.72|2788.22|2788.22|0
1630919980000|2021-09-06 09:19:40|2788.18|2788.18|2788.23|2788.23|2788.23|2788.23|2788.18|2788.18|0
1630920000000|2021-09-06 09:20:00|2788.73|2788.73|2788.76|2788.76|2788.76|2788.76|2788.73|2788.73|0
1630920010000|2021-09-06 09:20:10|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|2788.64|0
1630920020000|2021-09-06 09:20:20|2788.73|2788.73|2788.64|2788.64|2788.73|2788.73|2788.64|2788.64|0
1630920030000|2021-09-06 09:20:30|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1630920040000|2021-09-06 09:20:40|2788.49|2788.49|2788.54|2788.54|2788.54|2788.54|2788.49|2788.49|0
1630920060000|2021-09-06 09:21:00|2788.7|2788.7|2789.25|2789.25|2789.25|2789.25|2788.69|2788.69|0
1630920070000|2021-09-06 09:21:10|2789.21|2789.21|2788.15|2788.15|2789.21|2789.21|2788.15|2788.15|0
1630920090000|2021-09-06 09:21:30|2788.04|2788.04|2788.29|2788.29|2788.29|2788.29|2788.04|2788.04|0
1630920100000|2021-09-06 09:21:40|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|0
1630920120000|2021-09-06 09:22:00|2789.44|2789.44|2789.54|2789.54|2789.54|2789.54|2789.44|2789.44|0
1630920130000|2021-09-06 09:22:10|2789.71|2789.71|2789.79|2789.79|2789.79|2789.79|2789.71|2789.71|0
1630920150000|2021-09-06 09:22:30|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630920170000|2021-09-06 09:22:50|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1630920180000|2021-09-06 09:23:00|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|0
1630920200000|2021-09-06 09:23:20|2789.71|2789.71|2790.8|2790.8|2790.8|2790.8|2789.71|2789.71|0
1630920210000|2021-09-06 09:23:30|2790.81|2790.81|2790.56|2790.56|2790.81|2790.81|2790.56|2790.56|0
1630920240000|2021-09-06 09:24:00|2790.5|2790.5|2789.94|2789.94|2790.5|2790.5|2789.94|2789.94|0
1630920250000|2021-09-06 09:24:10|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1630920280000|2021-09-06 09:24:40|2789.9|2789.9|2790.12|2790.12|2790.12|2790.12|2789.9|2789.9|0
1630920290000|2021-09-06 09:24:50|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|0
1630920300000|2021-09-06 09:25:00|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|2790.04|0
1630920310000|2021-09-06 09:25:10|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1630920330000|2021-09-06 09:25:30|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|2789.94|0
1630920340000|2021-09-06 09:25:40|2789.85|2789.85|2790.02|2790.02|2790.02|2790.02|2789.85|2789.85|0
1630920350000|2021-09-06 09:25:50|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1630920360000|2021-09-06 09:26:00|2789.68|2789.68|2789.6|2789.6|2789.73|2789.73|2789.6|2789.6|0
1630920370000|2021-09-06 09:26:10|2789.43|2789.43|2789.23|2789.23|2789.43|2789.43|2789.23|2789.23|0
1630920380000|2021-09-06 09:26:20|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|2789.28|0
1630920410000|2021-09-06 09:26:50|2789.3|2789.3|2789.08|2789.08|2789.3|2789.3|2789.08|2789.08|0
1630920420000|2021-09-06 09:27:00|2789.03|2789.03|2789.16|2789.16|2789.16|2789.16|2788.99|2788.99|0
1630920430000|2021-09-06 09:27:10|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|0
1630920450000|2021-09-06 09:27:30|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|2789.29|0
1630920460000|2021-09-06 09:27:40|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1630920490000|2021-09-06 09:28:10|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|2789.45|0
1630920500000|2021-09-06 09:28:20|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|2789.49|0
1630920520000|2021-09-06 09:28:40|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|2789.54|0
1630920530000|2021-09-06 09:28:50|2789.55|2789.55|2789.5|2789.5|2789.59|2789.59|2789.5|2789.5|0
1630920540000|2021-09-06 09:29:00|2789.44|2789.44|2789.3|2789.3|2789.44|2789.44|2789.3|2789.3|0
1630920550000|2021-09-06 09:29:10|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1630920560000|2021-09-06 09:29:20|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|2789.1|0
1630920570000|2021-09-06 09:29:30|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1630920580000|2021-09-06 09:29:40|2789.29|2789.29|2789.35|2789.35|2789.85|2789.85|2789.29|2789.29|0
1630920590000|2021-09-06 09:29:50|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|2789.52|0
1630920600000|2021-09-06 09:30:00|2789.68|2789.68|2789.78|2789.78|2789.78|2789.78|2789.68|2789.68|0
1630920620000|2021-09-06 09:30:20|2789.82|2789.82|2789.82|2789.82|2789.85|2789.85|2789.82|2789.82|0
1630920630000|2021-09-06 09:30:30|2789.98|2789.98|2790.52|2790.52|2790.52|2790.52|2789.98|2789.98|0
1630920640000|2021-09-06 09:30:40|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|0
1630920660000|2021-09-06 09:31:00|2790.64|2790.64|2790.66|2790.66|2790.66|2790.66|2790.64|2790.64|0
1630920690000|2021-09-06 09:31:30|2790.64|2790.64|2790.69|2790.69|2790.69|2790.69|2790.64|2790.64|0
1630920720000|2021-09-06 09:32:00|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|0
1630920730000|2021-09-06 09:32:10|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630920740000|2021-09-06 09:32:20|2789.82|2789.82|2789.82|2789.82|2789.82|2789.82|2789.78|2789.78|0
1630920750000|2021-09-06 09:32:30|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|2789.99|0
1630920770000|2021-09-06 09:32:50|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|2789.95|0
1630920790000|2021-09-06 09:33:10|2789.45|2789.45|2789.28|2789.28|2789.45|2789.45|2789.28|2789.28|0
1630920800000|2021-09-06 09:33:20|2789|2789|2789|2789|2789|2789|2789|2789|0
1630920830000|2021-09-06 09:33:50|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|2788.89|0
1630920850000|2021-09-06 09:34:10|2789.05|2789.05|2788.89|2788.89|2789.05|2789.05|2788.89|2788.89|0
1630920860000|2021-09-06 09:34:20|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1630920880000|2021-09-06 09:34:40|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|0
1630920890000|2021-09-06 09:34:50|2788.58|2788.58|2787.77|2787.77|2788.58|2788.58|2787.77|2787.77|0
1630920900000|2021-09-06 09:35:00|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|0
1630920910000|2021-09-06 09:35:10|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|2787.89|0
1630920920000|2021-09-06 09:35:20|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|0
1630920930000|2021-09-06 09:35:30|2787.89|2787.89|2787.84|2787.84|2787.89|2787.89|2787.84|2787.84|0
1630920950000|2021-09-06 09:35:50|2787.61|2787.61|2787.49|2787.49|2787.61|2787.61|2787.49|2787.49|0
1630920970000|2021-09-06 09:36:10|2787.53|2787.53|2787.45|2787.45|2787.53|2787.53|2787.45|2787.45|0
1630920990000|2021-09-06 09:36:30|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|0
1630921020000|2021-09-06 09:37:00|2787.34|2787.34|2787.79|2787.79|2787.79|2787.79|2787.34|2787.34|0
1630921030000|2021-09-06 09:37:10|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|2787.88|0
1630921060000|2021-09-06 09:37:40|2788.1|2788.1|2787.76|2787.76|2788.1|2788.1|2787.76|2787.76|0
1630921070000|2021-09-06 09:37:50|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|0
1630921090000|2021-09-06 09:38:10|2787.84|2787.84|2787.42|2787.42|2787.84|2787.84|2787.42|2787.42|0
1630921110000|2021-09-06 09:38:30|2787.59|2787.59|2787.69|2787.69|2787.75|2787.75|2787.59|2787.59|0
1630921140000|2021-09-06 09:39:00|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|2787.74|0
1630921160000|2021-09-06 09:39:20|2787.62|2787.62|2787.67|2787.67|2787.67|2787.67|2787.56|2787.56|0
1630921190000|2021-09-06 09:39:50|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1630921200000|2021-09-06 09:40:00|2787.58|2787.58|2787.62|2787.62|2787.62|2787.62|2787.58|2787.58|0
1630921240000|2021-09-06 09:40:40|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|2787.45|0
1630921260000|2021-09-06 09:41:00|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|0
1630921290000|2021-09-06 09:41:30|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|2787.83|0
1630921300000|2021-09-06 09:41:40|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|0
1630921310000|2021-09-06 09:41:50|2787.74|2787.74|2787.73|2787.73|2787.74|2787.74|2787.73|2787.73|0
1630921320000|2021-09-06 09:42:00|2787.67|2787.67|2787.59|2787.59|2787.67|2787.67|2787.59|2787.59|0
1630921330000|2021-09-06 09:42:10|2787.67|2787.67|2787.17|2787.17|2787.67|2787.67|2787.17|2787.17|0
1630921340000|2021-09-06 09:42:20|2787.06|2787.06|2786.95|2786.95|2787.06|2787.06|2786.95|2786.95|0
1630921350000|2021-09-06 09:42:30|2786.91|2786.91|2786.44|2786.44|2786.91|2786.91|2786.44|2786.44|0
1630921360000|2021-09-06 09:42:40|2786.38|2786.38|2786.44|2786.44|2786.44|2786.44|2786.38|2786.38|0
1630921370000|2021-09-06 09:42:50|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|0
1630921380000|2021-09-06 09:43:00|2786.48|2786.48|2786.87|2786.87|2786.87|2786.87|2786.48|2786.48|0
1630921390000|2021-09-06 09:43:10|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|0
1630921400000|2021-09-06 09:43:20|2787.25|2787.25|2787.43|2787.43|2787.43|2787.43|2787.25|2787.25|0
1630921410000|2021-09-06 09:43:30|2787.47|2787.47|2787.6|2787.6|2787.6|2787.6|2787.47|2787.47|0
1630921420000|2021-09-06 09:43:40|2787.54|2787.54|2787.48|2787.48|2787.54|2787.54|2787.48|2787.48|0
1630921460000|2021-09-06 09:44:20|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1630921480000|2021-09-06 09:44:40|2787.57|2787.57|2788.43|2788.43|2788.43|2788.43|2787.57|2787.57|0
1630921490000|2021-09-06 09:44:50|2788.55|2788.55|2788.55|2788.55|2788.59|2788.59|2788.55|2788.55|0
1630921500000|2021-09-06 09:45:00|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1630921530000|2021-09-06 09:45:30|2788.55|2788.55|2788.45|2788.45|2788.55|2788.55|2788.45|2788.45|0
1630921550000|2021-09-06 09:45:50|2788.4|2788.4|2788.44|2788.44|2788.44|2788.44|2788.4|2788.4|0
1630921560000|2021-09-06 09:46:00|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|0
1630921570000|2021-09-06 09:46:10|2788.38|2788.38|2788.61|2788.61|2788.61|2788.61|2788.38|2788.38|0
1630921580000|2021-09-06 09:46:20|2788.45|2788.45|2787.88|2787.88|2788.45|2788.45|2787.88|2787.88|0
1630921590000|2021-09-06 09:46:30|2787.97|2787.97|2788.3|2788.3|2788.3|2788.3|2787.97|2787.97|0
1630921610000|2021-09-06 09:46:50|2788.41|2788.41|2788.4|2788.4|2788.41|2788.41|2788.35|2788.35|0
1630921630000|2021-09-06 09:47:10|2788.56|2788.56|2788.4|2788.4|2788.56|2788.56|2788.4|2788.4|0
1630921640000|2021-09-06 09:47:20|2788.56|2788.56|2788.85|2788.85|2788.85|2788.85|2788.56|2788.56|0
1630921650000|2021-09-06 09:47:30|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|0
1630921660000|2021-09-06 09:47:40|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|0
1630921670000|2021-09-06 09:47:50|2788.66|2788.66|2788.7|2788.7|2788.7|2788.7|2788.66|2788.66|0
1630921680000|2021-09-06 09:48:00|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1630921700000|2021-09-06 09:48:20|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|2788.7|0
1630921710000|2021-09-06 09:48:30|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1630921720000|2021-09-06 09:48:40|2788.8|2788.8|2789.13|2789.13|2789.13|2789.13|2788.8|2788.8|0
1630921740000|2021-09-06 09:49:00|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|0
1630921750000|2021-09-06 09:49:10|2789.24|2789.24|2789.2|2789.2|2789.24|2789.24|2789.2|2789.2|0
1630921780000|2021-09-06 09:49:40|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1630921790000|2021-09-06 09:49:50|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|2788.91|0
1630921810000|2021-09-06 09:50:10|2788.8|2788.8|2788.78|2788.78|2788.8|2788.8|2788.78|2788.78|0
1630921820000|2021-09-06 09:50:20|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|2788.95|0
1630921830000|2021-09-06 09:50:30|2788.99|2788.99|2788.82|2788.82|2788.99|2788.99|2788.82|2788.82|0
1630921860000|2021-09-06 09:51:00|2788.99|2788.99|2789.03|2789.03|2789.03|2789.03|2788.99|2788.99|0
1630921890000|2021-09-06 09:51:30|2788.86|2788.86|2788.84|2788.84|2788.86|2788.86|2788.84|2788.84|0
1630921930000|2021-09-06 09:52:10|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1630921940000|2021-09-06 09:52:20|2788.63|2788.63|2788.79|2788.79|2788.79|2788.79|2788.63|2788.63|0
1630921970000|2021-09-06 09:52:50|2789.02|2789.02|2788.86|2788.86|2789.02|2789.02|2788.86|2788.86|0
1630921980000|2021-09-06 09:53:00|2788.87|2788.87|2788.66|2788.66|2789.03|2789.03|2788.66|2788.66|0
1630921990000|2021-09-06 09:53:10|2788.49|2788.49|2788.41|2788.41|2788.49|2788.49|2788.41|2788.41|0
1630922000000|2021-09-06 09:53:20|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.3|2788.3|0
1630922030000|2021-09-06 09:53:50|2788.52|2788.52|2788.63|2788.63|2788.63|2788.63|2788.52|2788.52|0
1630922050000|2021-09-06 09:54:10|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|2788.62|0
1630922100000|2021-09-06 09:55:00|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|2788.56|0
1630922110000|2021-09-06 09:55:10|2788.23|2788.23|2787.73|2787.73|2788.23|2788.23|2787.73|2787.73|0
1630922130000|2021-09-06 09:55:30|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|2787.79|0
1630922140000|2021-09-06 09:55:40|2787.67|2787.67|2787.62|2787.62|2787.67|2787.67|2787.62|2787.62|0
1630922150000|2021-09-06 09:55:50|2787.6|2787.6|2787.59|2787.59|2787.6|2787.6|2787.59|2787.59|0
1630922160000|2021-09-06 09:56:00|2787.7|2787.7|2788.03|2788.03|2788.03|2788.03|2787.66|2787.66|0
1630922170000|2021-09-06 09:56:10|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|0
1630922200000|2021-09-06 09:56:40|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|2788.24|0
1630922250000|2021-09-06 09:57:30|2787.74|2787.74|2787.58|2787.58|2787.74|2787.74|2787.58|2787.58|0
1630922260000|2021-09-06 09:57:40|2787.52|2787.52|2787.17|2787.17|2787.52|2787.52|2787.17|2787.17|0
1630922290000|2021-09-06 09:58:10|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|0
1630922320000|2021-09-06 09:58:40|2786.76|2786.76|2786.7|2786.7|2786.76|2786.76|2786.7|2786.7|0
1630922360000|2021-09-06 09:59:20|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|2786.59|0
1630922370000|2021-09-06 09:59:30|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|0
1630922390000|2021-09-06 09:59:50|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|2785.93|0
1630922400000|2021-09-06 10:00:00|2786.42|2786.42|2787.11|2787.11|2787.11|2787.11|2786.42|2786.42|0
1630922420000|2021-09-06 10:00:20|2787.44|2787.44|2787.45|2787.45|2787.45|2787.45|2787.44|2787.44|0
1630922450000|2021-09-06 10:00:50|2787.5|2787.5|2787.67|2787.67|2787.67|2787.67|2787.5|2787.5|0
1630922460000|2021-09-06 10:01:00|2787.59|2787.59|2787.67|2787.67|2787.67|2787.67|2787.56|2787.56|0
1630922490000|2021-09-06 10:01:30|2787.78|2787.78|2787.61|2787.61|2787.78|2787.78|2787.61|2787.61|0
1630922510000|2021-09-06 10:01:50|2787.72|2787.72|2787.76|2787.76|2787.76|2787.76|2787.72|2787.72|0
1630922520000|2021-09-06 10:02:00|2787.81|2787.81|2788.55|2788.55|2788.55|2788.55|2787.81|2787.81|0
1630922530000|2021-09-06 10:02:10|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|0
1630922540000|2021-09-06 10:02:20|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|0
1630922570000|2021-09-06 10:02:50|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1630922600000|2021-09-06 10:03:20|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1630922610000|2021-09-06 10:03:30|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|2788.8|0
1630922620000|2021-09-06 10:03:40|2789.05|2789.05|2789.05|2789.05|2789.05|2789.05|2789.05|2789.05|0
1630922630000|2021-09-06 10:03:50|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|0
1630922640000|2021-09-06 10:04:00|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|0
1630922650000|2021-09-06 10:04:10|2789.35|2789.35|2789.56|2789.56|2789.79|2789.79|2789.35|2789.35|0
1630922660000|2021-09-06 10:04:20|2789.57|2789.57|2789.54|2789.54|2789.57|2789.57|2789.54|2789.54|0
1630922690000|2021-09-06 10:04:50|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1630922700000|2021-09-06 10:05:00|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1630922710000|2021-09-06 10:05:10|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|2788.69|0
1630922730000|2021-09-06 10:05:30|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|2788.73|0
1630922750000|2021-09-06 10:05:50|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1630922760000|2021-09-06 10:06:00|2788.76|2788.76|2788.97|2788.97|2789.1|2789.1|2788.76|2788.76|0
1630922770000|2021-09-06 10:06:10|2789.03|2789.03|2789.17|2789.17|2789.17|2789.17|2789.03|2789.03|0
1630922780000|2021-09-06 10:06:20|2789.33|2789.33|2789.48|2789.48|2789.48|2789.48|2789.33|2789.33|0
1630922800000|2021-09-06 10:06:40|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|2789.34|0
1630922810000|2021-09-06 10:06:50|2789.28|2789.28|2789.23|2789.23|2789.28|2789.28|2789.23|2789.23|0
1630922830000|2021-09-06 10:07:10|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|2789.06|0
1630922920000|2021-09-06 10:08:40|2789.08|2789.08|2789.4|2789.4|2789.4|2789.4|2789.08|2789.08|0
1630922930000|2021-09-06 10:08:50|2789.36|2789.36|2789.32|2789.32|2789.36|2789.36|2789.32|2789.32|0
1630922940000|2021-09-06 10:09:00|2789.15|2789.15|2788.99|2788.99|2789.15|2789.15|2788.99|2788.99|0
1630922960000|2021-09-06 10:09:20|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|0
1630922970000|2021-09-06 10:09:30|2789.21|2789.21|2789.13|2789.13|2789.29|2789.29|2789.13|2789.13|0
1630922980000|2021-09-06 10:09:40|2789.02|2789.02|2788.88|2788.88|2789.02|2789.02|2788.88|2788.88|0
1630923000000|2021-09-06 10:10:00|2788.92|2788.92|2789.09|2789.09|2789.09|2789.09|2788.92|2788.92|0
1630923030000|2021-09-06 10:10:30|2789.25|2789.25|2789.38|2789.38|2789.42|2789.42|2789.25|2789.25|0
1630923050000|2021-09-06 10:10:50|2789.54|2789.54|2789.58|2789.58|2789.58|2789.58|2789.54|2789.54|0
1630923060000|2021-09-06 10:11:00|2789.75|2789.75|2789.63|2789.63|2789.75|2789.75|2789.58|2789.58|0
1630923080000|2021-09-06 10:11:20|2789.68|2789.68|2789.58|2789.58|2789.68|2789.68|2789.58|2789.58|0
1630923100000|2021-09-06 10:11:40|2789.54|2789.54|2789.58|2789.58|2789.58|2789.58|2789.54|2789.54|0
1630923120000|2021-09-06 10:12:00|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|2789.56|0
1630923190000|2021-09-06 10:13:10|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1630923210000|2021-09-06 10:13:30|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630923240000|2021-09-06 10:14:00|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|2789.77|0
1630923260000|2021-09-06 10:14:20|2789.81|2789.81|2789.59|2789.59|2789.81|2789.81|2789.59|2789.59|0
1630923300000|2021-09-06 10:15:00|2789.75|2789.75|2789.84|2789.84|2789.84|2789.84|2789.75|2789.75|0
1630923310000|2021-09-06 10:15:10|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|2789.88|0
1630923320000|2021-09-06 10:15:20|2789.84|2789.84|2790.22|2790.22|2790.22|2790.22|2789.84|2789.84|0
1630923330000|2021-09-06 10:15:30|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|2790.23|0
1630923360000|2021-09-06 10:16:00|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1630923370000|2021-09-06 10:16:10|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|2790.53|0
1630923380000|2021-09-06 10:16:20|2790.62|2790.62|2790.88|2790.88|2790.88|2790.88|2790.6|2790.6|0
1630923440000|2021-09-06 10:17:20|2790.84|2790.84|2791.63|2791.63|2791.63|2791.63|2790.8|2790.8|0
1630923450000|2021-09-06 10:17:30|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|2791.61|0
1630923470000|2021-09-06 10:17:50|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|0
1630923510000|2021-09-06 10:18:30|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|2791.71|0
1630923530000|2021-09-06 10:18:50|2791.88|2791.88|2791.86|2791.86|2791.88|2791.88|2791.71|2791.71|0
1630923540000|2021-09-06 10:19:00|2792.02|2792.02|2792.48|2792.48|2792.48|2792.48|2792.02|2792.02|0
1630923550000|2021-09-06 10:19:10|2792.52|2792.52|2792.47|2792.47|2792.52|2792.52|2792.47|2792.47|0
1630923560000|2021-09-06 10:19:20|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|2792.3|0
1630923600000|2021-09-06 10:20:00|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1630923610000|2021-09-06 10:20:10|2792.54|2792.54|2792.43|2792.43|2792.65|2792.65|2792.43|2792.43|0
1630923630000|2021-09-06 10:20:30|2792.76|2792.76|2793.26|2793.26|2793.26|2793.26|2792.65|2792.65|0
1630923640000|2021-09-06 10:20:40|2793.21|2793.21|2793.2|2793.2|2793.21|2793.21|2793.2|2793.2|0
1630923650000|2021-09-06 10:20:50|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|2793.03|0
1630923660000|2021-09-06 10:21:00|2792.99|2792.99|2792.99|2792.99|2793.16|2793.16|2792.99|2792.99|0
1630923670000|2021-09-06 10:21:10|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|0
1630923690000|2021-09-06 10:21:30|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|2792.87|0
1630923720000|2021-09-06 10:22:00|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|2793.43|0
1630923730000|2021-09-06 10:22:10|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|2793.37|0
1630923750000|2021-09-06 10:22:30|2793.39|2793.39|2793.42|2793.42|2793.42|2793.42|2793.39|2793.39|0
1630923760000|2021-09-06 10:22:40|2793.44|2793.44|2793.38|2793.38|2793.49|2793.49|2793.32|2793.32|0
1630923770000|2021-09-06 10:22:50|2793.21|2793.21|2793.05|2793.05|2793.21|2793.21|2793.05|2793.05|0
1630923790000|2021-09-06 10:23:10|2793.01|2793.01|2792.75|2792.75|2793.03|2793.03|2792.75|2792.75|0
1630923800000|2021-09-06 10:23:20|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|2792.69|0
1630923810000|2021-09-06 10:23:30|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|2792.52|0
1630923820000|2021-09-06 10:23:40|2792.44|2792.44|2792.36|2792.36|2792.44|2792.44|2792.36|2792.36|0
1630923850000|2021-09-06 10:24:10|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|2792.31|0
1630923860000|2021-09-06 10:24:20|2792.35|2792.35|2792.18|2792.18|2792.35|2792.35|2792.18|2792.18|0
1630923870000|2021-09-06 10:24:30|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|2792.06|0
1630923890000|2021-09-06 10:24:50|2792.02|2792.02|2791.9|2791.9|2792.02|2792.02|2791.9|2791.9|0
1630923920000|2021-09-06 10:25:20|2791.79|2791.79|2791.77|2791.77|2791.79|2791.79|2791.77|2791.77|0
1630923940000|2021-09-06 10:25:40|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|2791.75|0
1630923960000|2021-09-06 10:26:00|2791.59|2791.59|2791.14|2791.14|2791.59|2791.59|2791.09|2791.09|0
1630923970000|2021-09-06 10:26:10|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|2791.2|0
1630923990000|2021-09-06 10:26:30|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|0
1630924040000|2021-09-06 10:27:20|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|0
1630924050000|2021-09-06 10:27:30|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|2791.41|0
1630924080000|2021-09-06 10:28:00|2791.46|2791.46|2791.4|2791.4|2791.46|2791.46|2791.37|2791.37|0
1630924090000|2021-09-06 10:28:10|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|2791.48|0
1630924110000|2021-09-06 10:28:30|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|2791.54|0
1630924120000|2021-09-06 10:28:40|2791.52|2791.52|2791.17|2791.17|2791.52|2791.52|2790.6|2790.6|0
1630924140000|2021-09-06 10:29:00|2791.46|2791.46|2791.91|2791.91|2791.91|2791.91|2791.46|2791.46|0
1630924150000|2021-09-06 10:29:10|2791.58|2791.58|2791.37|2791.37|2791.58|2791.58|2791.37|2791.37|0
1630924160000|2021-09-06 10:29:20|2791.29|2791.29|2791.62|2791.62|2791.62|2791.62|2791.29|2791.29|0
1630924170000|2021-09-06 10:29:30|2791.29|2791.29|2791.2|2791.2|2791.29|2791.29|2791.2|2791.2|0
1630924200000|2021-09-06 10:30:00|2791.66|2791.66|2791.83|2791.83|2791.83|2791.83|2791.66|2791.66|0
1630924210000|2021-09-06 10:30:10|2791.72|2791.72|2791.6|2791.6|2791.72|2791.72|2791.6|2791.6|0
1630924220000|2021-09-06 10:30:20|2791.44|2791.44|2790.98|2790.98|2791.44|2791.44|2790.98|2790.98|0
1630924230000|2021-09-06 10:30:30|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|0
1630924240000|2021-09-06 10:30:40|2790.93|2790.93|2790.91|2790.91|2790.93|2790.93|2790.91|2790.91|0
1630924250000|2021-09-06 10:30:50|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|2790.58|0
1630924260000|2021-09-06 10:31:00|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|2790.74|0
1630924270000|2021-09-06 10:31:10|2790.78|2790.78|2790.74|2790.74|2790.91|2790.91|2790.74|2790.74|0
1630924300000|2021-09-06 10:31:40|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1630924310000|2021-09-06 10:31:50|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|0
1630924320000|2021-09-06 10:32:00|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|2790.86|0
1630924330000|2021-09-06 10:32:10|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1630924340000|2021-09-06 10:32:20|2790.92|2790.92|2790.57|2790.57|2790.92|2790.92|2790.57|2790.57|0
1630924350000|2021-09-06 10:32:30|2790.24|2790.24|2790.07|2790.07|2790.24|2790.24|2790.07|2790.07|0
1630924360000|2021-09-06 10:32:40|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630924370000|2021-09-06 10:32:50|2790.13|2790.13|2790.18|2790.18|2790.18|2790.18|2790.13|2790.13|0
1630924390000|2021-09-06 10:33:10|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|2790.27|0
1630924410000|2021-09-06 10:33:30|2790.35|2790.35|2790.68|2790.68|2790.68|2790.68|2790.35|2790.35|0
1630924440000|2021-09-06 10:34:00|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1630924480000|2021-09-06 10:34:40|2791.58|2791.58|2791.42|2791.42|2791.58|2791.58|2791.3|2791.3|0
1630924490000|2021-09-06 10:34:50|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|2791.31|0
1630924500000|2021-09-06 10:35:00|2791.36|2791.36|2791.47|2791.47|2791.47|2791.47|2791.36|2791.36|0
1630924520000|2021-09-06 10:35:20|2791.6|2791.6|2791.56|2791.56|2791.6|2791.6|2791.56|2791.56|0
1630924540000|2021-09-06 10:35:40|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|0
1630924560000|2021-09-06 10:36:00|2791.81|2791.81|2791.81|2791.81|2791.81|2791.81|2791.81|2791.81|0
1630924570000|2021-09-06 10:36:10|2791.75|2791.75|2791.81|2791.81|2791.87|2791.87|2791.75|2791.75|0
1630924580000|2021-09-06 10:36:20|2792.14|2792.14|2792.1|2792.1|2792.54|2792.54|2792.1|2792.1|0
1630924590000|2021-09-06 10:36:30|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|2792.43|0
1630924610000|2021-09-06 10:36:50|2792.37|2792.37|2792.36|2792.36|2792.37|2792.37|2792.36|2792.36|0
1630924650000|2021-09-06 10:37:30|2792.34|2792.34|2792.4|2792.4|2792.4|2792.4|2792.34|2792.34|0
1630924680000|2021-09-06 10:38:00|2792.35|2792.35|2792.67|2792.67|2792.67|2792.67|2792.35|2792.35|0
1630924690000|2021-09-06 10:38:10|2792.7|2792.7|2792.88|2792.88|2792.88|2792.88|2792.7|2792.7|0
1630924700000|2021-09-06 10:38:20|2793.1|2793.1|2792.93|2792.93|2793.1|2793.1|2792.93|2792.93|0
1630924750000|2021-09-06 10:39:10|2792.88|2792.88|2792.99|2792.99|2792.99|2792.99|2792.88|2792.88|0
1630924770000|2021-09-06 10:39:30|2793.32|2793.32|2793.27|2793.27|2793.36|2793.36|2793.27|2793.27|0
1630924780000|2021-09-06 10:39:40|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|2793.77|0
1630924790000|2021-09-06 10:39:50|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|2793.66|0
1630924800000|2021-09-06 10:40:00|2793.71|2793.71|2793.82|2793.82|2793.82|2793.82|2793.71|2793.71|0
1630924810000|2021-09-06 10:40:10|2793.88|2793.88|2794.23|2794.23|2794.23|2794.23|2793.88|2793.88|0
1630924820000|2021-09-06 10:40:20|2794.29|2794.29|2794.4|2794.4|2794.4|2794.4|2794.29|2794.29|0
1630924840000|2021-09-06 10:40:40|2793.51|2793.51|2793.4|2793.4|2793.51|2793.51|2793.4|2793.4|0
1630924850000|2021-09-06 10:40:50|2793.06|2793.06|2792.73|2792.73|2793.06|2793.06|2792.73|2792.73|0
1630924860000|2021-09-06 10:41:00|2792.57|2792.57|2792.49|2792.49|2792.57|2792.57|2792.39|2792.39|0
1630924870000|2021-09-06 10:41:10|2792.29|2792.29|2792.62|2792.62|2792.62|2792.62|2792.29|2792.29|0
1630924880000|2021-09-06 10:41:20|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|2792.53|0
1630924910000|2021-09-06 10:41:50|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|2792.42|0
1630924930000|2021-09-06 10:42:10|2792.53|2792.53|2792.7|2792.7|2792.7|2792.7|2792.53|2792.53|0
1630924950000|2021-09-06 10:42:30|2792.37|2792.37|2792.2|2792.2|2792.37|2792.37|2792.2|2792.2|0
1630924970000|2021-09-06 10:42:50|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|2792.19|0
1630924990000|2021-09-06 10:43:10|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|0
1630925000000|2021-09-06 10:43:20|2792.13|2792.13|2791.97|2791.97|2792.25|2792.25|2791.91|2791.91|0
1630925010000|2021-09-06 10:43:30|2791.68|2791.68|2791.74|2791.74|2791.74|2791.74|2791.68|2791.68|0
1630925050000|2021-09-06 10:44:10|2791.63|2791.63|2791.59|2791.59|2791.63|2791.63|2791.59|2791.59|0
1630925060000|2021-09-06 10:44:20|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|2791.64|0
1630925080000|2021-09-06 10:44:40|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|0
1630925100000|2021-09-06 10:45:00|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|2791.74|0
1630925110000|2021-09-06 10:45:10|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|2791.69|0
1630925120000|2021-09-06 10:45:20|2791.13|2791.13|2790.87|2790.87|2791.13|2791.13|2790.87|2790.87|0
1630925130000|2021-09-06 10:45:30|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|0
1630925150000|2021-09-06 10:45:50|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|2790.95|0
1630925160000|2021-09-06 10:46:00|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|0
1630925200000|2021-09-06 10:46:40|2791.37|2791.37|2790.54|2790.54|2791.37|2791.37|2790.54|2790.54|0
1630925220000|2021-09-06 10:47:00|2790.37|2790.37|2790.49|2790.49|2790.49|2790.49|2790.37|2790.37|0
1630925240000|2021-09-06 10:47:20|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|2790.66|0
1630925280000|2021-09-06 10:48:00|2791.05|2791.05|2790.88|2790.88|2791.05|2791.05|2790.88|2790.88|0
1630925330000|2021-09-06 10:48:50|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1630925340000|2021-09-06 10:49:00|2790.75|2790.75|2790.92|2790.92|2790.92|2790.92|2790.75|2790.75|0
1630925380000|2021-09-06 10:49:40|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|2790.94|0
1630925390000|2021-09-06 10:49:50|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1630925410000|2021-09-06 10:50:10|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|2791.15|0
1630925430000|2021-09-06 10:50:30|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|2791.1|0
1630925450000|2021-09-06 10:50:50|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|2791.04|0
1630925460000|2021-09-06 10:51:00|2790.99|2790.99|2791|2791|2791|2791|2790.99|2790.99|0
1630925490000|2021-09-06 10:51:30|2790.83|2790.83|2791.06|2791.06|2791.17|2791.17|2790.83|2790.83|0
1630925500000|2021-09-06 10:51:40|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|2791.23|0
1630925510000|2021-09-06 10:51:50|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1630925530000|2021-09-06 10:52:10|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1630925550000|2021-09-06 10:52:30|2790.95|2790.95|2790.78|2790.78|2790.95|2790.95|2790.78|2790.78|0
1630925600000|2021-09-06 10:53:20|2790.89|2790.89|2791.04|2791.04|2791.6|2791.6|2790.89|2790.89|0
1630925610000|2021-09-06 10:53:30|2790.99|2790.99|2790.99|2790.99|2790.99|2790.99|2790.99|2790.99|0
1630925620000|2021-09-06 10:53:40|2790.98|2790.98|2791.14|2791.14|2791.14|2791.14|2790.98|2790.98|0
1630925630000|2021-09-06 10:53:50|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|2791.09|0
1630925640000|2021-09-06 10:54:00|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|0
1630925660000|2021-09-06 10:54:20|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1630925680000|2021-09-06 10:54:40|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|0
1630925690000|2021-09-06 10:54:50|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|0
1630925700000|2021-09-06 10:55:00|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|0
1630925720000|2021-09-06 10:55:20|2790.87|2790.87|2790.81|2790.81|2790.87|2790.87|2790.81|2790.81|0
1630925730000|2021-09-06 10:55:30|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|2790.65|0
1630925740000|2021-09-06 10:55:40|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|2790.71|0
1630925820000|2021-09-06 10:57:00|2790.76|2790.76|2790.93|2790.93|2790.93|2790.93|2790.76|2790.76|0
1630925840000|2021-09-06 10:57:20|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|2790.92|0
1630925850000|2021-09-06 10:57:30|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|2790.87|0
1630925870000|2021-09-06 10:57:50|2790.53|2790.53|2790.2|2790.2|2790.53|2790.53|2790.2|2790.2|0
1630925900000|2021-09-06 10:58:20|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1630925910000|2021-09-06 10:58:30|2790.09|2790.09|2789.42|2789.42|2790.09|2790.09|2789.42|2789.42|0
1630925920000|2021-09-06 10:58:40|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|0
1630925950000|2021-09-06 10:59:10|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1630925960000|2021-09-06 10:59:20|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1630925970000|2021-09-06 10:59:30|2789.39|2789.39|2788.97|2788.97|2789.39|2789.39|2788.97|2788.97|0
1630925980000|2021-09-06 10:59:40|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1630925990000|2021-09-06 10:59:50|2788.94|2788.94|2788.77|2788.77|2788.94|2788.94|2788.77|2788.77|0
1630926000000|2021-09-06 11:00:00|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1630926010000|2021-09-06 11:00:10|2788.77|2788.77|2788.81|2788.81|2788.81|2788.81|2788.75|2788.75|0
1630926040000|2021-09-06 11:00:40|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|0
1630926060000|2021-09-06 11:01:00|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|2788.59|0
1630926070000|2021-09-06 11:01:10|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1630926080000|2021-09-06 11:01:20|2788.63|2788.63|2788.85|2788.85|2788.91|2788.91|2788.63|2788.63|0
1630926100000|2021-09-06 11:01:40|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1630926120000|2021-09-06 11:02:00|2788.67|2788.67|2788.95|2788.95|2788.95|2788.95|2788.67|2788.67|0
1630926130000|2021-09-06 11:02:10|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|2788.9|0
1630926140000|2021-09-06 11:02:20|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1630926150000|2021-09-06 11:02:30|2788.51|2788.51|2788.39|2788.39|2788.51|2788.51|2788.39|2788.39|0
1630926160000|2021-09-06 11:02:40|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|0
1630926170000|2021-09-06 11:02:50|2788.17|2788.17|2788.4|2788.4|2788.44|2788.44|2788.17|2788.17|0
1630926190000|2021-09-06 11:03:10|2788.57|2788.57|2788.46|2788.46|2788.57|2788.57|2788.46|2788.46|0
1630926200000|2021-09-06 11:03:20|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|2788.44|0
1630926220000|2021-09-06 11:03:40|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|2788.49|0
1630926230000|2021-09-06 11:03:50|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|2788.53|0
1630926250000|2021-09-06 11:04:10|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|2788.48|0
1630926260000|2021-09-06 11:04:20|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.42|2788.42|0
1630926270000|2021-09-06 11:04:30|2789.04|2789.04|2788.87|2788.87|2789.04|2789.04|2788.87|2788.87|0
1630926280000|2021-09-06 11:04:40|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|2788.93|0
1630926290000|2021-09-06 11:04:50|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1630926300000|2021-09-06 11:05:00|2789.1|2789.1|2789.5|2789.5|2789.59|2789.59|2789.1|2789.1|0
1630926310000|2021-09-06 11:05:10|2789.61|2789.61|2789.55|2789.55|2789.61|2789.61|2789.55|2789.55|0
1630926320000|2021-09-06 11:05:20|2789.61|2789.61|2789.77|2789.77|2789.77|2789.77|2789.61|2789.61|0
1630926350000|2021-09-06 11:05:50|2789.6|2789.6|2789.24|2789.24|2789.65|2789.65|2789.22|2789.22|0
1630926370000|2021-09-06 11:06:10|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|0
1630926390000|2021-09-06 11:06:30|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|2789.18|0
1630926400000|2021-09-06 11:06:40|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|2789.26|0
1630926430000|2021-09-06 11:07:10|2788.48|2788.48|2788.42|2788.42|2788.48|2788.48|2788.42|2788.42|0
1630926440000|2021-09-06 11:07:20|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|2788.75|0
1630926450000|2021-09-06 11:07:30|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|2788.42|0
1630926480000|2021-09-06 11:08:00|2788.38|2788.38|2787.88|2787.88|2788.38|2788.38|2787.88|2787.88|0
1630926530000|2021-09-06 11:08:50|2788.04|2788.04|2788|2788|2788.04|2788.04|2788|2788|0
1630926550000|2021-09-06 11:09:10|2787.61|2787.61|2787.44|2787.44|2787.61|2787.61|2787.44|2787.44|0
1630926560000|2021-09-06 11:09:20|2787.45|2787.45|2787.44|2787.44|2787.45|2787.45|2787.44|2787.44|0
1630926580000|2021-09-06 11:09:40|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|2787.38|0
1630926590000|2021-09-06 11:09:50|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|0
1630926640000|2021-09-06 11:10:40|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1630926650000|2021-09-06 11:10:50|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1630926660000|2021-09-06 11:11:00|2787.12|2787.12|2787.24|2787.24|2787.28|2787.28|2787.12|2787.12|0
1630926680000|2021-09-06 11:11:20|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|0
1630926700000|2021-09-06 11:11:40|2787.1|2787.1|2786.99|2786.99|2787.1|2787.1|2786.99|2786.99|0
1630926710000|2021-09-06 11:11:50|2786.06|2786.06|2786.09|2786.09|2786.09|2786.09|2785.92|2785.92|0
1630926720000|2021-09-06 11:12:00|2786.13|2786.13|2786.44|2786.44|2786.44|2786.44|2786.13|2786.13|0
1630926740000|2021-09-06 11:12:20|2786.83|2786.83|2786.68|2786.68|2786.83|2786.83|2786.66|2786.66|0
1630926750000|2021-09-06 11:12:30|2786.79|2786.79|2787.04|2787.04|2787.04|2787.04|2786.79|2786.79|0
1630926780000|2021-09-06 11:13:00|2787.08|2787.08|2787.04|2787.04|2787.08|2787.08|2787.04|2787.04|0
1630926790000|2021-09-06 11:13:10|2786.54|2786.54|2786.31|2786.31|2786.54|2786.54|2786.31|2786.31|0
1630926800000|2021-09-06 11:13:20|2786.2|2786.2|2786.21|2786.21|2786.37|2786.37|2786.2|2786.2|0
1630926810000|2021-09-06 11:13:30|2786.26|2786.26|2786.2|2786.2|2786.26|2786.26|2786.2|2786.2|0
1630926820000|2021-09-06 11:13:40|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|2786.17|0
1630926860000|2021-09-06 11:14:20|2786.06|2786.06|2785.97|2785.97|2786.06|2786.06|2785.97|2785.97|0
1630926880000|2021-09-06 11:14:40|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|2786.01|0
1630926900000|2021-09-06 11:15:00|2786.05|2786.05|2786.39|2786.39|2786.39|2786.39|2786.05|2786.05|0
1630926910000|2021-09-06 11:15:10|2786.22|2786.22|2785.92|2785.92|2786.22|2786.22|2785.92|2785.92|0
1630926920000|2021-09-06 11:15:20|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1630926930000|2021-09-06 11:15:30|2786.05|2786.05|2786.07|2786.07|2786.07|2786.07|2785.85|2785.85|0
1630926940000|2021-09-06 11:15:40|2785.9|2785.9|2785.84|2785.84|2785.9|2785.9|2785.84|2785.84|0
1630926960000|2021-09-06 11:16:00|2785.79|2785.79|2785.51|2785.51|2785.79|2785.79|2785.51|2785.51|0
1630927010000|2021-09-06 11:16:50|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1630927020000|2021-09-06 11:17:00|2785.57|2785.57|2785.68|2785.68|2785.68|2785.68|2785.57|2785.57|0
1630927030000|2021-09-06 11:17:10|2786.51|2786.51|2786.18|2786.18|2786.51|2786.51|2786.18|2786.18|0
1630927070000|2021-09-06 11:17:50|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2785.93|2785.93|0
1630927080000|2021-09-06 11:18:00|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|2786.08|0
1630927090000|2021-09-06 11:18:10|2786.04|2786.04|2786.16|2786.16|2786.16|2786.16|2786.04|2786.04|0
1630927110000|2021-09-06 11:18:30|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1630927120000|2021-09-06 11:18:40|2785.81|2785.81|2785.87|2785.87|2785.87|2785.87|2785.81|2785.81|0
1630927130000|2021-09-06 11:18:50|2785.81|2785.81|2785.75|2785.75|2785.81|2785.81|2785.75|2785.75|0
1630927170000|2021-09-06 11:19:30|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1630927220000|2021-09-06 11:20:20|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|2785.75|0
1630927240000|2021-09-06 11:20:40|2785.92|2785.92|2785.54|2785.54|2785.92|2785.92|2785.54|2785.54|0
1630927250000|2021-09-06 11:20:50|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630927260000|2021-09-06 11:21:00|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|2785.65|0
1630927320000|2021-09-06 11:22:00|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|2785.69|0
1630927340000|2021-09-06 11:22:20|2785.64|2785.64|2785.27|2785.27|2785.64|2785.64|2785.27|2785.27|0
1630927350000|2021-09-06 11:22:30|2785.23|2785.23|2785.19|2785.19|2785.23|2785.23|2785.19|2785.19|0
1630927360000|2021-09-06 11:22:40|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|2785.15|0
1630927370000|2021-09-06 11:22:50|2784.87|2784.87|2784.7|2784.7|2784.87|2784.87|2784.7|2784.7|0
1630927380000|2021-09-06 11:23:00|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|2784.76|0
1630927390000|2021-09-06 11:23:10|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|2784.9|0
1630927410000|2021-09-06 11:23:30|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|2784.81|0
1630927430000|2021-09-06 11:23:50|2784.85|2784.85|2784.91|2784.91|2784.91|2784.91|2784.85|2784.85|0
1630927440000|2021-09-06 11:24:00|2785|2785|2785|2785|2785|2785|2785|2785|0
1630927450000|2021-09-06 11:24:10|2785.16|2785.16|2785.5|2785.5|2785.5|2785.5|2785.11|2785.11|0
1630927460000|2021-09-06 11:24:20|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|2785.44|0
1630927480000|2021-09-06 11:24:40|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|2785.38|0
1630927490000|2021-09-06 11:24:50|2785.33|2785.33|2785.35|2785.35|2785.35|2785.35|2785.33|2785.33|0
1630927510000|2021-09-06 11:25:10|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|2785.41|0
1630927520000|2021-09-06 11:25:20|2785.45|2785.45|2785.7|2785.7|2785.7|2785.7|2785.45|2785.45|0
1630927530000|2021-09-06 11:25:30|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|2785.62|0
1630927550000|2021-09-06 11:25:50|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1630927560000|2021-09-06 11:26:00|2786.01|2786.01|2785.92|2785.92|2786.01|2786.01|2785.92|2785.92|0
1630927580000|2021-09-06 11:26:20|2785.87|2785.87|2785.92|2785.92|2785.92|2785.92|2785.87|2785.87|0
1630927590000|2021-09-06 11:26:30|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|0
1630927610000|2021-09-06 11:26:50|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1630927630000|2021-09-06 11:27:10|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|2785.97|0
1630927650000|2021-09-06 11:27:30|2785.92|2785.92|2785.69|2785.69|2785.92|2785.92|2785.69|2785.69|0
1630927670000|2021-09-06 11:27:50|2785.92|2785.92|2785.96|2785.96|2785.96|2785.96|2785.92|2785.92|0
1630927720000|2021-09-06 11:28:40|2786.46|2786.46|2786.51|2786.51|2786.51|2786.51|2786.46|2786.46|0
1630927740000|2021-09-06 11:29:00|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|2786.57|0
1630927750000|2021-09-06 11:29:10|2786.59|2786.59|2786.68|2786.68|2786.68|2786.68|2786.59|2786.59|0
1630927760000|2021-09-06 11:29:20|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|0
1630927770000|2021-09-06 11:29:30|2786.57|2786.57|2786.53|2786.53|2786.57|2786.57|2786.53|2786.53|0
1630927780000|2021-09-06 11:29:40|2786.57|2786.57|2786.51|2786.51|2786.57|2786.57|2786.51|2786.51|0
1630927790000|2021-09-06 11:29:50|2786.63|2786.63|2786.96|2786.96|2786.96|2786.96|2786.63|2786.63|0
1630927810000|2021-09-06 11:30:10|2786.99|2786.99|2787.05|2787.05|2787.05|2787.05|2786.99|2786.99|0
1630927830000|2021-09-06 11:30:30|2787.09|2787.09|2787.42|2787.42|2787.42|2787.42|2787.09|2787.09|0
1630927840000|2021-09-06 11:30:40|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1630927860000|2021-09-06 11:31:00|2787.51|2787.51|2787.22|2787.22|2787.55|2787.55|2787.22|2787.22|0
1630927870000|2021-09-06 11:31:10|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|0
1630927890000|2021-09-06 11:31:30|2787.25|2787.25|2787.42|2787.42|2787.42|2787.42|2787.25|2787.25|0
1630927920000|2021-09-06 11:32:00|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.08|2787.08|0
1630927930000|2021-09-06 11:32:10|2787.19|2787.19|2787.13|2787.13|2787.19|2787.19|2787.13|2787.13|0
1630927950000|2021-09-06 11:32:30|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|2787.08|0
1630927960000|2021-09-06 11:32:40|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|2787.25|0
1630927980000|2021-09-06 11:33:00|2787.22|2787.22|2787.25|2787.25|2787.25|2787.25|2787.22|2787.22|0
1630927990000|2021-09-06 11:33:10|2787.24|2787.24|2788.08|2788.08|2788.08|2788.08|2787.21|2787.21|0
1630928020000|2021-09-06 11:33:40|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|0
1630928040000|2021-09-06 11:34:00|2788.13|2788.13|2788.16|2788.16|2788.16|2788.16|2788.13|2788.13|0
1630928070000|2021-09-06 11:34:30|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|2787.99|0
1630928090000|2021-09-06 11:34:50|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|2788.01|0
1630928100000|2021-09-06 11:35:00|2788.18|2788.18|2787.84|2787.84|2788.18|2788.18|2787.84|2787.84|0
1630928160000|2021-09-06 11:36:00|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|0
1630928170000|2021-09-06 11:36:10|2787.73|2787.73|2787.73|2787.73|2787.73|2787.73|2787.73|2787.73|0
1630928180000|2021-09-06 11:36:20|2787.77|2787.77|2787.69|2787.69|2787.89|2787.89|2787.69|2787.69|0
1630928190000|2021-09-06 11:36:30|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|2787.64|0
1630928200000|2021-09-06 11:36:40|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1630928210000|2021-09-06 11:36:50|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|0
1630928220000|2021-09-06 11:37:00|2787.31|2787.31|2787.27|2787.27|2787.31|2787.31|2787.27|2787.27|0
1630928230000|2021-09-06 11:37:10|2787.94|2787.94|2787.76|2787.76|2787.98|2787.98|2787.76|2787.76|0
1630928260000|2021-09-06 11:37:40|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1630928290000|2021-09-06 11:38:10|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|2787.48|0
1630928310000|2021-09-06 11:38:30|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1630928320000|2021-09-06 11:38:40|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1630928340000|2021-09-06 11:39:00|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|2787.16|0
1630928360000|2021-09-06 11:39:20|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1630928380000|2021-09-06 11:39:40|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|0
1630928400000|2021-09-06 11:40:00|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|2787.31|0
1630928410000|2021-09-06 11:40:10|2787.25|2787.25|2786.94|2786.94|2787.25|2787.25|2786.94|2786.94|0
1630928430000|2021-09-06 11:40:30|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1630928470000|2021-09-06 11:41:10|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|2786.99|0
1630928480000|2021-09-06 11:41:20|2786.94|2786.94|2787.34|2787.34|2787.34|2787.34|2786.94|2786.94|0
1630928490000|2021-09-06 11:41:30|2787.4|2787.4|2787.48|2787.48|2787.48|2787.48|2787.4|2787.4|0
1630928500000|2021-09-06 11:41:40|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|2787.32|0
1630928520000|2021-09-06 11:42:00|2787.65|2787.65|2787.32|2787.32|2787.65|2787.65|2787.32|2787.32|0
1630928530000|2021-09-06 11:42:10|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|2787.09|0
1630928540000|2021-09-06 11:42:20|2786.84|2786.84|2786.67|2786.67|2786.84|2786.84|2786.67|2786.67|0
1630928600000|2021-09-06 11:43:20|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|0
1630928620000|2021-09-06 11:43:40|2786.67|2786.67|2786.84|2786.84|2786.84|2786.84|2786.67|2786.67|0
1630928630000|2021-09-06 11:43:50|2787.17|2787.17|2787.66|2787.66|2787.66|2787.66|2787.17|2787.17|0
1630928640000|2021-09-06 11:44:00|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|2787.43|0
1630928650000|2021-09-06 11:44:10|2787.6|2787.6|2787.43|2787.43|2787.6|2787.6|2787.43|2787.43|0
1630928660000|2021-09-06 11:44:20|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|0
1630928670000|2021-09-06 11:44:30|2787.06|2787.06|2786.84|2786.84|2787.06|2787.06|2786.84|2786.84|0
1630928680000|2021-09-06 11:44:40|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|2786.86|0
1630928710000|2021-09-06 11:45:10|2787.36|2787.36|2787.38|2787.38|2787.38|2787.38|2787.36|2787.36|0
1630928740000|2021-09-06 11:45:40|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|2787.5|0
1630928760000|2021-09-06 11:46:00|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|2787.39|0
1630928770000|2021-09-06 11:46:10|2787.27|2787.27|2787.19|2787.19|2787.27|2787.27|2787.19|2787.19|0
1630928780000|2021-09-06 11:46:20|2787.02|2787.02|2786.22|2786.22|2787.02|2787.02|2786|2786|0
1630928790000|2021-09-06 11:46:30|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|0
1630928800000|2021-09-06 11:46:40|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|0
1630928810000|2021-09-06 11:46:50|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1630928830000|2021-09-06 11:47:10|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|0
1630928840000|2021-09-06 11:47:20|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1630928850000|2021-09-06 11:47:30|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|2786.13|0
1630928880000|2021-09-06 11:48:00|2785.96|2785.96|2785.81|2785.81|2786.01|2786.01|2785.81|2785.81|0
1630928890000|2021-09-06 11:48:10|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|2785.92|0
1630928900000|2021-09-06 11:48:20|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|0
1630928910000|2021-09-06 11:48:30|2785.8|2785.8|2785.45|2785.45|2785.8|2785.8|2785.45|2785.45|0
1630928920000|2021-09-06 11:48:40|2785.57|2785.57|2785.74|2785.74|2785.74|2785.74|2785.57|2785.57|0
1630928950000|2021-09-06 11:49:10|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|2785.85|0
1630928960000|2021-09-06 11:49:20|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|2785.74|0
1630928980000|2021-09-06 11:49:40|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|2785.79|0
1630929000000|2021-09-06 11:50:00|2785.84|2785.84|2785.89|2785.89|2785.89|2785.89|2785.84|2785.84|0
1630929010000|2021-09-06 11:50:10|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|2786.06|0
1630929060000|2021-09-06 11:51:00|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|2786.39|0
1630929100000|2021-09-06 11:51:40|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|2786.22|0
1630929110000|2021-09-06 11:51:50|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|2785.83|0
1630929120000|2021-09-06 11:52:00|2785.78|2785.78|2785.76|2785.76|2785.78|2785.78|2785.76|2785.76|0
1630929130000|2021-09-06 11:52:10|2785.8|2785.8|2786.35|2786.35|2786.35|2786.35|2785.8|2785.8|0
1630929140000|2021-09-06 11:52:20|2786.58|2786.58|2786.74|2786.74|2786.74|2786.74|2786.58|2786.58|0
1630929150000|2021-09-06 11:52:30|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1630929170000|2021-09-06 11:52:50|2786.41|2786.41|2786.54|2786.54|2786.54|2786.54|2786.37|2786.37|0
1630929240000|2021-09-06 11:54:00|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1630929290000|2021-09-06 11:54:50|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|2786.41|0
1630929300000|2021-09-06 11:55:00|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|2786.45|0
1630929320000|2021-09-06 11:55:20|2786.23|2786.23|2786.4|2786.4|2786.4|2786.4|2786.23|2786.23|0
1630929330000|2021-09-06 11:55:30|2786.23|2786.23|2786.21|2786.21|2786.23|2786.23|2786.21|2786.21|0
1630929340000|2021-09-06 11:55:40|2786.16|2786.16|2786.16|2786.16|2786.16|2786.16|2786.16|2786.16|0
1630929360000|2021-09-06 11:56:00|2786.32|2786.32|2786.43|2786.43|2786.43|2786.43|2786.32|2786.32|0
1630929380000|2021-09-06 11:56:20|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|0
1630929390000|2021-09-06 11:56:30|2786.31|2786.31|2786.31|2786.31|2786.31|2786.31|2786.31|2786.31|0
1630929420000|2021-09-06 11:57:00|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1630929430000|2021-09-06 11:57:10|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|2785.98|0
1630929450000|2021-09-06 11:57:30|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|2786.1|0
1630929470000|2021-09-06 11:57:50|2786.43|2786.43|2786.15|2786.15|2786.43|2786.43|2786.15|2786.15|0
1630929480000|2021-09-06 11:58:00|2786.21|2786.21|2786.23|2786.23|2786.23|2786.23|2786.21|2786.21|0
1630929500000|2021-09-06 11:58:20|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|2786.28|0
1630929540000|2021-09-06 11:59:00|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|0
1630929550000|2021-09-06 11:59:10|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|2786.11|0
1630929560000|2021-09-06 11:59:20|2786.22|2786.22|2786.37|2786.37|2786.42|2786.42|2786.22|2786.22|0
1630929600000|2021-09-06 12:00:00|2786.26|2786.26|2785.92|2785.92|2786.26|2786.26|2785.92|2785.92|0
1630929610000|2021-09-06 12:00:10|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|2786.03|0
1630929620000|2021-09-06 12:00:20|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|2786.71|0
1630929630000|2021-09-06 12:00:30|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|2786.53|0
1630929690000|2021-09-06 12:01:30|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|2786.7|0
1630929700000|2021-09-06 12:01:40|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|2786.37|0
1630929710000|2021-09-06 12:01:50|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1630929730000|2021-09-06 12:02:10|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|2786.26|0
1630929750000|2021-09-06 12:02:30|2786.42|2786.42|2786.48|2786.48|2786.48|2786.48|2786.42|2786.42|0
1630929780000|2021-09-06 12:03:00|2786.52|2786.52|2786.48|2786.48|2786.52|2786.52|2786.48|2786.48|0
1630929790000|2021-09-06 12:03:10|2786.54|2786.54|2786.83|2786.83|2786.92|2786.92|2786.54|2786.54|0
1630929810000|2021-09-06 12:03:30|2787|2787|2787.66|2787.66|2787.66|2787.66|2787|2787|0
1630929820000|2021-09-06 12:03:40|2787.5|2787.5|2787.66|2787.66|2787.66|2787.66|2787.5|2787.5|0
1630929830000|2021-09-06 12:03:50|2787.7|2787.7|2787.87|2787.87|2787.87|2787.87|2787.7|2787.7|0
1630929840000|2021-09-06 12:04:00|2787.82|2787.82|2787.99|2787.99|2787.99|2787.99|2787.82|2787.82|0
1630929880000|2021-09-06 12:04:40|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|2788.11|0
1630929900000|2021-09-06 12:05:00|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|2788.05|0
1630929910000|2021-09-06 12:05:10|2787.89|2787.89|2787.72|2787.72|2787.89|2787.89|2787.72|2787.72|0
1630929930000|2021-09-06 12:05:30|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|0
1630929960000|2021-09-06 12:06:00|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|0
1630929970000|2021-09-06 12:06:10|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|2788.15|0
1630929980000|2021-09-06 12:06:20|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|2788.09|0
1630930000000|2021-09-06 12:06:40|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|0
1630930010000|2021-09-06 12:06:50|2787.81|2787.81|2787.73|2787.73|2787.81|2787.81|2787.73|2787.73|0
1630930020000|2021-09-06 12:07:00|2787.56|2787.56|2787.52|2787.52|2787.56|2787.56|2787.52|2787.52|0
1630930030000|2021-09-06 12:07:10|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|2787.53|0
1630930040000|2021-09-06 12:07:20|2787.61|2787.61|2787.72|2787.72|2787.78|2787.78|2787.61|2787.61|0
1630930050000|2021-09-06 12:07:30|2787.81|2787.81|2787.52|2787.52|2787.81|2787.81|2787.52|2787.52|0
1630930060000|2021-09-06 12:07:40|2787.68|2787.68|2787.06|2787.06|2787.68|2787.68|2787.06|2787.06|0
1630930080000|2021-09-06 12:08:00|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|2787.1|0
1630930090000|2021-09-06 12:08:10|2787.06|2787.06|2787.02|2787.02|2787.06|2787.06|2787.02|2787.02|0
1630930110000|2021-09-06 12:08:30|2787.06|2787.06|2787.35|2787.35|2787.35|2787.35|2787.02|2787.02|0
1630930130000|2021-09-06 12:08:50|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|2787.34|0
1630930210000|2021-09-06 12:10:10|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1630930250000|2021-09-06 12:10:50|2787.52|2787.52|2787.65|2787.65|2787.78|2787.78|2787.52|2787.52|0
1630930260000|2021-09-06 12:11:00|2787.82|2787.82|2787.65|2787.65|2787.82|2787.82|2787.65|2787.65|0
1630930290000|2021-09-06 12:11:30|2788.11|2788.11|2789.11|2789.11|2789.34|2789.34|2788.11|2788.11|0
1630930300000|2021-09-06 12:11:40|2789.45|2789.45|2788.95|2788.95|2789.51|2789.51|2788.93|2788.93|0
1630930330000|2021-09-06 12:12:10|2789.13|2789.13|2789.57|2789.57|2789.92|2789.92|2789.13|2789.13|0
1630930340000|2021-09-06 12:12:20|2789.52|2789.52|2789.57|2789.57|2789.57|2789.57|2789.52|2789.52|0
1630930350000|2021-09-06 12:12:30|2789.66|2789.66|2789.68|2789.68|2789.68|2789.68|2789.66|2789.66|0
1630930360000|2021-09-06 12:12:40|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|0
1630930370000|2021-09-06 12:12:50|2789.48|2789.48|2789.42|2789.42|2789.48|2789.48|2789.42|2789.42|0
1630930390000|2021-09-06 12:13:10|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|2789.31|0
1630930400000|2021-09-06 12:13:20|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|2789.33|0
1630930430000|2021-09-06 12:13:50|2789.62|2789.62|2789.57|2789.57|2790.12|2790.12|2789.57|2789.57|0
1630930440000|2021-09-06 12:14:00|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1630930450000|2021-09-06 12:14:10|2789.75|2789.75|2789.49|2789.49|2789.75|2789.75|2789.32|2789.32|0
1630930460000|2021-09-06 12:14:20|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630930490000|2021-09-06 12:14:50|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|2789.6|0
1630930500000|2021-09-06 12:15:00|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630930530000|2021-09-06 12:15:30|2789.38|2789.38|2788.87|2788.87|2789.38|2789.38|2788.87|2788.87|0
1630930540000|2021-09-06 12:15:40|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|0
1630930560000|2021-09-06 12:16:00|2789.15|2789.15|2788.99|2788.99|2789.15|2789.15|2788.99|2788.99|0
1630930570000|2021-09-06 12:16:10|2788.87|2788.87|2789.55|2789.55|2789.55|2789.55|2788.87|2788.87|0
1630930580000|2021-09-06 12:16:20|2789.39|2789.39|2789.28|2789.28|2789.39|2789.39|2789.28|2789.28|0
1630930590000|2021-09-06 12:16:30|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|2789.16|0
1630930610000|2021-09-06 12:16:50|2789.31|2789.31|2789.84|2789.84|2789.88|2789.88|2789.31|2789.31|0
1630930630000|2021-09-06 12:17:10|2789.93|2789.93|2789.97|2789.97|2789.97|2789.97|2789.93|2789.93|0
1630930670000|2021-09-06 12:17:50|2790.13|2790.13|2789.85|2789.85|2790.13|2790.13|2789.85|2789.85|0
1630930680000|2021-09-06 12:18:00|2790.02|2790.02|2789.97|2789.97|2790.13|2790.13|2789.97|2789.97|0
1630930690000|2021-09-06 12:18:10|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|2790.13|0
1630930700000|2021-09-06 12:18:20|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|2790.22|0
1630930720000|2021-09-06 12:18:40|2790.43|2790.43|2790.16|2790.16|2790.43|2790.43|2790.16|2790.16|0
1630930730000|2021-09-06 12:18:50|2790.28|2790.28|2790.22|2790.22|2790.28|2790.28|2790.22|2790.22|0
1630930740000|2021-09-06 12:19:00|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|2790.39|0
1630930750000|2021-09-06 12:19:10|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|2790.41|0
1630930770000|2021-09-06 12:19:30|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1630930780000|2021-09-06 12:19:40|2790.39|2790.39|2790.23|2790.23|2790.39|2790.39|2790.23|2790.23|0
1630930800000|2021-09-06 12:20:00|2790.39|2790.39|2790.75|2790.75|2790.75|2790.75|2790.39|2790.39|0
1630930830000|2021-09-06 12:20:30|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|2790.79|0
1630930840000|2021-09-06 12:20:40|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|2791.06|0
1630930860000|2021-09-06 12:21:00|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|2791.29|0
1630930890000|2021-09-06 12:21:30|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1630930910000|2021-09-06 12:21:50|2791.23|2791.23|2791.39|2791.39|2791.39|2791.39|2791.23|2791.23|0
1630930920000|2021-09-06 12:22:00|2791.35|2791.35|2790.68|2790.68|2791.35|2791.35|2790.68|2790.68|0
1630930930000|2021-09-06 12:22:10|2790.35|2790.35|2790.18|2790.18|2790.35|2790.35|2790.18|2790.18|0
1630930940000|2021-09-06 12:22:20|2790.01|2790.01|2789.78|2789.78|2790.07|2790.07|2789.78|2789.78|0
1630930950000|2021-09-06 12:22:30|2789.67|2789.67|2789.33|2789.33|2789.67|2789.67|2789.33|2789.33|0
1630930960000|2021-09-06 12:22:40|2789.23|2789.23|2789.28|2789.28|2789.28|2789.28|2789.23|2789.23|0
1630930980000|2021-09-06 12:23:00|2789.27|2789.27|2789.23|2789.23|2789.27|2789.27|2789.23|2789.23|0
1630931060000|2021-09-06 12:24:20|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|2789.19|0
1630931080000|2021-09-06 12:24:40|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|2789.89|0
1630931110000|2021-09-06 12:25:10|2790.02|2790.02|2790.19|2790.19|2790.3|2790.3|2790.02|2790.02|0
1630931120000|2021-09-06 12:25:20|2789.96|2789.96|2789.91|2789.91|2789.96|2789.96|2789.91|2789.91|0
1630931140000|2021-09-06 12:25:40|2790.02|2790.02|2789.96|2789.96|2790.02|2790.02|2789.96|2789.96|0
1630931160000|2021-09-06 12:26:00|2789.92|2789.92|2789.88|2789.88|2789.92|2789.92|2789.88|2789.88|0
1630931170000|2021-09-06 12:26:10|2789.96|2789.96|2790.13|2790.13|2790.13|2790.13|2789.96|2789.96|0
1630931180000|2021-09-06 12:26:20|2790.17|2790.17|2790.85|2790.85|2790.85|2790.85|2790.17|2790.17|0
1630931190000|2021-09-06 12:26:30|2790.68|2790.68|2790.63|2790.63|2790.68|2790.68|2790.52|2790.52|0
1630931200000|2021-09-06 12:26:40|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.54|2790.54|0
1630931220000|2021-09-06 12:27:00|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|2790.75|0
1630931230000|2021-09-06 12:27:10|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1630931240000|2021-09-06 12:27:20|2790.64|2790.64|2790.12|2790.12|2790.64|2790.64|2790.1|2790.1|0
1630931250000|2021-09-06 12:27:30|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|0
1630931260000|2021-09-06 12:27:40|2789.67|2789.67|2789.62|2789.62|2789.79|2789.79|2789.62|2789.62|0
1630931270000|2021-09-06 12:27:50|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|0
1630931280000|2021-09-06 12:28:00|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|2789.75|0
1630931290000|2021-09-06 12:28:10|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|2789.58|0
1630931300000|2021-09-06 12:28:20|2789.25|2789.25|2788.91|2788.91|2789.25|2789.25|2788.91|2788.91|0
1630931310000|2021-09-06 12:28:30|2789.24|2789.24|2789.13|2789.13|2789.24|2789.24|2789.13|2789.13|0
1630931400000|2021-09-06 12:30:00|2789.47|2789.47|2789.58|2789.58|2789.58|2789.58|2789.45|2789.45|0
1630931410000|2021-09-06 12:30:10|2789.62|2789.62|2789.41|2789.41|2789.62|2789.62|2789.41|2789.41|0
1630931430000|2021-09-06 12:30:30|2789.4|2789.4|2789.46|2789.46|2789.46|2789.46|2789.4|2789.4|0
1630931440000|2021-09-06 12:30:40|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1630931470000|2021-09-06 12:31:10|2789.51|2789.51|2789.34|2789.34|2789.51|2789.51|2789.34|2789.34|0
1630931480000|2021-09-06 12:31:20|2789.38|2789.38|2789.34|2789.34|2789.38|2789.38|2789.34|2789.34|0
1630931490000|2021-09-06 12:31:30|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|2789.4|0
1630931510000|2021-09-06 12:31:50|2789.39|2789.39|2789.36|2789.36|2789.39|2789.39|2789.36|2789.36|0
1630931520000|2021-09-06 12:32:00|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|2789.3|0
1630931530000|2021-09-06 12:32:10|2789.24|2789.24|2789.18|2789.18|2789.24|2789.24|2789.18|2789.18|0
1630931560000|2021-09-06 12:32:40|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|2789.68|0
1630931590000|2021-09-06 12:33:10|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1630931640000|2021-09-06 12:34:00|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|2790.03|0
1630931680000|2021-09-06 12:34:40|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|2790.2|0
1630931700000|2021-09-06 12:35:00|2790.08|2790.08|2789.31|2789.31|2790.08|2790.08|2789.2|2789.2|0
1630931710000|2021-09-06 12:35:10|2789.15|2789.15|2789.03|2789.03|2789.15|2789.15|2789.03|2789.03|0
1630931720000|2021-09-06 12:35:20|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|2789.12|0
1630931750000|2021-09-06 12:35:50|2789.28|2789.28|2789.34|2789.34|2789.34|2789.34|2789.28|2789.28|0
1630931760000|2021-09-06 12:36:00|2789.68|2789.68|2789.71|2789.71|2789.71|2789.71|2789.68|2789.68|0
1630931780000|2021-09-06 12:36:20|2790.04|2790.04|2789.87|2789.87|2790.04|2790.04|2789.87|2789.87|0
1630931790000|2021-09-06 12:36:30|2789.91|2789.91|2790.3|2790.3|2790.3|2790.3|2789.91|2789.91|0
1630931800000|2021-09-06 12:36:40|2790.42|2790.42|2789.75|2789.75|2790.42|2790.42|2789.75|2789.75|0
1630931810000|2021-09-06 12:36:50|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|2789.92|0
1630931830000|2021-09-06 12:37:10|2789.75|2789.75|2789.68|2789.68|2789.75|2789.75|2789.57|2789.57|0
1630931840000|2021-09-06 12:37:20|2789.75|2789.75|2789.7|2789.7|2789.75|2789.75|2789.7|2789.7|0
1630931850000|2021-09-06 12:37:30|2789.72|2789.72|2789.72|2789.72|2789.72|2789.72|2789.72|2789.72|0
1630931870000|2021-09-06 12:37:50|2789.73|2789.73|2789.77|2789.77|2789.77|2789.77|2789.73|2789.73|0
1630931890000|2021-09-06 12:38:10|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|0
1630931900000|2021-09-06 12:38:20|2789.66|2789.66|2789.79|2789.79|2789.99|2789.99|2789.66|2789.66|0
1630931920000|2021-09-06 12:38:40|2789.73|2789.73|2789.79|2789.79|2789.79|2789.79|2789.73|2789.73|0
1630931940000|2021-09-06 12:39:00|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|2789.84|0
1630931960000|2021-09-06 12:39:20|2790.17|2790.17|2790.44|2790.44|2790.44|2790.44|2790.17|2790.17|0
1630931970000|2021-09-06 12:39:30|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|0
1630932000000|2021-09-06 12:40:00|2790.23|2790.23|2790.06|2790.06|2790.23|2790.23|2790.06|2790.06|0
1630932010000|2021-09-06 12:40:10|2789.94|2789.94|2789.89|2789.89|2789.94|2789.94|2789.78|2789.78|0
1630932020000|2021-09-06 12:40:20|2789.86|2789.86|2789.38|2789.38|2789.86|2789.86|2789.38|2789.38|0
1630932040000|2021-09-06 12:40:40|2789.54|2789.54|2789.38|2789.38|2789.71|2789.71|2789.38|2789.38|0
1630932050000|2021-09-06 12:40:50|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1630932060000|2021-09-06 12:41:00|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|2789.04|0
1630932070000|2021-09-06 12:41:10|2789.15|2789.15|2788.99|2788.99|2789.15|2789.15|2788.99|2788.99|0
1630932100000|2021-09-06 12:41:40|2789.32|2789.32|2789.21|2789.21|2789.38|2789.38|2789.21|2789.21|0
1630932120000|2021-09-06 12:42:00|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|2789.32|0
1630932130000|2021-09-06 12:42:10|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|2789.38|0
1630932150000|2021-09-06 12:42:30|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|2789.21|0
1630932160000|2021-09-06 12:42:40|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|2789.24|0
1630932170000|2021-09-06 12:42:50|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|0
1630932180000|2021-09-06 12:43:00|2789.06|2789.06|2789|2789|2789.06|2789.06|2789|2789|0
1630932190000|2021-09-06 12:43:10|2788.89|2788.89|2787.89|2787.89|2788.89|2788.89|2787.89|2787.89|0
1630932210000|2021-09-06 12:43:30|2788.22|2788.22|2788.05|2788.05|2788.22|2788.22|2788.05|2788.05|0
1630932220000|2021-09-06 12:43:40|2788.16|2788.16|2788.08|2788.08|2788.16|2788.16|2788.08|2788.08|0
1630932240000|2021-09-06 12:44:00|2788.13|2788.13|2787.73|2787.73|2788.17|2788.17|2787.73|2787.73|0
1630932250000|2021-09-06 12:44:10|2787.74|2787.74|2787.46|2787.46|2787.8|2787.8|2787.46|2787.46|0
1630932260000|2021-09-06 12:44:20|2787.52|2787.52|2787.58|2787.58|2787.58|2787.58|2787.52|2787.52|0
1630932270000|2021-09-06 12:44:30|2787.74|2787.74|2787.8|2787.8|2787.8|2787.8|2787.74|2787.74|0
1630932280000|2021-09-06 12:44:40|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|0
1630932290000|2021-09-06 12:44:50|2788.03|2788.03|2787.81|2787.81|2788.03|2788.03|2787.81|2787.81|0
1630932300000|2021-09-06 12:45:00|2787.98|2787.98|2788.19|2788.19|2788.36|2788.36|2787.81|2787.81|0
1630932310000|2021-09-06 12:45:10|2788.36|2788.36|2788.29|2788.29|2788.75|2788.75|2788.29|2788.29|0
1630932320000|2021-09-06 12:45:20|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|2788.35|0
1630932330000|2021-09-06 12:45:30|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|2788.68|0
1630932340000|2021-09-06 12:45:40|2788.51|2788.51|2788.56|2788.56|2788.56|2788.56|2788.51|2788.51|0
1630932360000|2021-09-06 12:46:00|2788.68|2788.68|2788.63|2788.63|2788.84|2788.84|2788.57|2788.57|0
1630932370000|2021-09-06 12:46:10|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.44|2788.44|0
1630932380000|2021-09-06 12:46:20|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|2788.71|0
1630932390000|2021-09-06 12:46:30|2788.73|2788.73|2788.7|2788.7|2788.73|2788.73|2788.7|2788.7|0
1630932400000|2021-09-06 12:46:40|2788.73|2788.73|2788.56|2788.56|2788.73|2788.73|2788.23|2788.23|0
1630932420000|2021-09-06 12:47:00|2788.27|2788.27|2788.28|2788.28|2788.28|2788.28|2788.16|2788.16|0
1630932430000|2021-09-06 12:47:10|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|2787.95|0
1630932440000|2021-09-06 12:47:20|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|0
1630932470000|2021-09-06 12:47:50|2787.58|2787.58|2787.55|2787.55|2787.6|2787.6|2787.55|2787.55|0
1630932480000|2021-09-06 12:48:00|2787.71|2787.71|2787.88|2787.88|2787.88|2787.88|2787.71|2787.71|0
1630932510000|2021-09-06 12:48:30|2787.98|2787.98|2788.31|2788.31|2788.31|2788.31|2787.98|2787.98|0
1630932520000|2021-09-06 12:48:40|2788.29|2788.29|2788.26|2788.26|2788.29|2788.29|2788.26|2788.26|0
1630932540000|2021-09-06 12:49:00|2788.15|2788.15|2787.98|2787.98|2788.15|2788.15|2787.98|2787.98|0
1630932560000|2021-09-06 12:49:20|2787.87|2787.87|2787.98|2787.98|2787.98|2787.98|2787.87|2787.87|0
1630932570000|2021-09-06 12:49:30|2787.94|2787.94|2788.26|2788.26|2788.28|2788.28|2787.94|2787.94|0
1630932580000|2021-09-06 12:49:40|2788.09|2788.09|2787.54|2787.54|2788.09|2788.09|2787.54|2787.54|0
1630932600000|2021-09-06 12:50:00|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1630932610000|2021-09-06 12:50:10|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|2787.82|0
1630932620000|2021-09-06 12:50:20|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|2787.93|0
1630932670000|2021-09-06 12:51:10|2787.65|2787.65|2787.54|2787.54|2787.65|2787.65|2787.54|2787.54|0
1630932690000|2021-09-06 12:51:30|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|2787.59|0
1630932700000|2021-09-06 12:51:40|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|2787.62|0
1630932720000|2021-09-06 12:52:00|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|2787.78|0
1630932740000|2021-09-06 12:52:20|2787.89|2787.89|2787.84|2787.84|2787.89|2787.89|2787.84|2787.84|0
1630932760000|2021-09-06 12:52:40|2787.95|2787.95|2788.69|2788.69|2788.73|2788.73|2787.95|2787.95|0
1630932770000|2021-09-06 12:52:50|2789.03|2789.03|2789.36|2789.36|2789.36|2789.36|2789.03|2789.03|0
1630932780000|2021-09-06 12:53:00|2789.32|2789.32|2789.49|2789.49|2789.49|2789.49|2789.32|2789.32|0
1630932790000|2021-09-06 12:53:10|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|2789.53|0
1630932800000|2021-09-06 12:53:20|2789.92|2789.92|2790.14|2790.14|2790.14|2790.14|2789.92|2789.92|0
1630932810000|2021-09-06 12:53:30|2790.54|2790.54|2790.87|2790.87|2790.87|2790.87|2790.54|2790.54|0
1630932820000|2021-09-06 12:53:40|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|2791.13|0
1630932840000|2021-09-06 12:54:00|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|2791.3|0
1630932860000|2021-09-06 12:54:20|2791.36|2791.36|2791.52|2791.52|2791.52|2791.52|2791.36|2791.36|0
1630932900000|2021-09-06 12:55:00|2791.41|2791.41|2791.16|2791.16|2791.41|2791.41|2791.16|2791.16|0
1630932910000|2021-09-06 12:55:10|2791.12|2791.12|2791.45|2791.45|2791.45|2791.45|2791.12|2791.12|0
1630932930000|2021-09-06 12:55:30|2791.23|2791.23|2791|2791|2791.23|2791.23|2791|2791|0
1630932940000|2021-09-06 12:55:40|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|2791.11|0
1630932960000|2021-09-06 12:56:00|2791|2791|2791|2791|2791|2791|2791|2791|0
1630932970000|2021-09-06 12:56:10|2790.83|2790.83|2790.36|2790.36|2790.83|2790.83|2790.33|2790.33|0
1630932980000|2021-09-06 12:56:20|2790.34|2790.34|2790.27|2790.27|2790.34|2790.34|2790.27|2790.27|0
1630932990000|2021-09-06 12:56:30|2790.24|2790.24|2790.22|2790.22|2790.24|2790.24|2790.22|2790.22|0
1630933000000|2021-09-06 12:56:40|2790.14|2790.14|2789.9|2789.9|2790.14|2790.14|2789.86|2789.86|0
1630933010000|2021-09-06 12:56:50|2789.85|2789.85|2789.27|2789.27|2789.85|2789.85|2789.27|2789.27|0
1630933020000|2021-09-06 12:57:00|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|2789.23|0
1630933030000|2021-09-06 12:57:10|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|2789.17|0
1630933040000|2021-09-06 12:57:20|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|2789.15|0
1630933080000|2021-09-06 12:58:00|2788.65|2788.65|2787.64|2787.64|2788.65|2788.65|2787.47|2787.47|0
1630933100000|2021-09-06 12:58:20|2787.62|2787.62|2787.45|2787.45|2787.62|2787.62|2787.45|2787.45|0
1630933110000|2021-09-06 12:58:30|2787.46|2787.46|2787.5|2787.5|2787.5|2787.5|2787.46|2787.46|0
1630933120000|2021-09-06 12:58:40|2787.55|2787.55|2787.59|2787.59|2787.59|2787.59|2787.55|2787.55|0
1630933130000|2021-09-06 12:58:50|2787.53|2787.53|2787.67|2787.67|2787.67|2787.67|2787.42|2787.42|0
1630933150000|2021-09-06 12:59:10|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|0
1630933160000|2021-09-06 12:59:20|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|0
1630933190000|2021-09-06 12:59:50|2787.5|2787.5|2787.43|2787.43|2787.5|2787.5|2787.33|2787.33|0
1630933200000|2021-09-06 13:00:00|2787.41|2787.41|2787.41|2787.41|2787.41|2787.41|2787.41|2787.41|0
1630933210000|2021-09-06 13:00:10|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|2787.52|0
1630933220000|2021-09-06 13:00:20|2788.02|2788.02|2788.41|2788.41|2788.41|2788.41|2788.02|2788.02|0
1630933230000|2021-09-06 13:00:30|2788.35|2788.35|2788.3|2788.3|2788.35|2788.35|2788.3|2788.3|0
1630933260000|2021-09-06 13:01:00|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1630933270000|2021-09-06 13:01:10|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1630933290000|2021-09-06 13:01:30|2788.17|2788.17|2788.05|2788.05|2788.17|2788.17|2788.05|2788.05|0
1630933330000|2021-09-06 13:02:10|2788.1|2788.1|2788.55|2788.55|2788.55|2788.55|2788.05|2788.05|0
1630933340000|2021-09-06 13:02:20|2788.72|2788.72|2788.88|2788.88|2788.88|2788.88|2788.72|2788.72|0
1630933350000|2021-09-06 13:02:30|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|2788.94|0
1630933370000|2021-09-06 13:02:50|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|2789.02|0
1630933380000|2021-09-06 13:03:00|2788.98|2788.98|2789.11|2789.11|2789.11|2789.11|2788.98|2788.98|0
1630933390000|2021-09-06 13:03:10|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|2788.78|0
1630933400000|2021-09-06 13:03:20|2788.89|2788.89|2789|2789|2789|2789|2788.89|2788.89|0
1630933420000|2021-09-06 13:03:40|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|2789.09|0
1630933450000|2021-09-06 13:04:10|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1630933460000|2021-09-06 13:04:20|2788.86|2788.86|2788.8|2788.8|2788.86|2788.86|2788.8|2788.8|0
1630933480000|2021-09-06 13:04:40|2788.81|2788.81|2788.7|2788.7|2788.81|2788.81|2788.7|2788.7|0
1630933490000|2021-09-06 13:04:50|2788.69|2788.69|2788.52|2788.52|2788.69|2788.69|2788.36|2788.36|0
1630933510000|2021-09-06 13:05:10|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|2788.41|0
1630933520000|2021-09-06 13:05:20|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|2788.4|0
1630933530000|2021-09-06 13:05:30|2788.39|2788.39|2788.38|2788.38|2788.4|2788.4|2788.38|2788.38|0
1630933540000|2021-09-06 13:05:40|2788.55|2788.55|2788.72|2788.72|2788.72|2788.72|2788.55|2788.55|0
1630933550000|2021-09-06 13:05:50|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|2788.66|0
1630933560000|2021-09-06 13:06:00|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|2788.77|0
1630933570000|2021-09-06 13:06:10|2788.89|2788.89|2789.04|2789.04|2789.04|2789.04|2788.89|2788.89|0
1630933580000|2021-09-06 13:06:20|2789.21|2789.21|2789.04|2789.04|2789.21|2789.21|2789.04|2789.04|0
1630933630000|2021-09-06 13:07:10|2788.87|2788.87|2788.87|2788.87|2789.03|2789.03|2788.87|2788.87|0
1630933640000|2021-09-06 13:07:20|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|2788.98|0
1630933650000|2021-09-06 13:07:30|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|2788.81|0
1630933700000|2021-09-06 13:08:20|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|2788.65|0
1630933720000|2021-09-06 13:08:40|2788.54|2788.54|2787.48|2787.48|2788.54|2788.54|2787.48|2787.48|0
1630933730000|2021-09-06 13:08:50|2787.31|2787.31|2787.37|2787.37|2787.37|2787.37|2787.31|2787.31|0
1630933740000|2021-09-06 13:09:00|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|2787.54|0
1630933750000|2021-09-06 13:09:10|2787.6|2787.6|2787.6|2787.6|2787.6|2787.6|2787.6|2787.6|0
1630933760000|2021-09-06 13:09:20|2787.71|2787.71|2787.82|2787.82|2787.87|2787.87|2787.71|2787.71|0
1630933770000|2021-09-06 13:09:30|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|2787.76|0
1630933780000|2021-09-06 13:09:40|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|2787.7|0
1630933790000|2021-09-06 13:09:50|2787.82|2787.82|2787.76|2787.76|2787.82|2787.82|2787.76|2787.76|0
1630933800000|2021-09-06 13:10:00|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|2787.8|0
1630933810000|2021-09-06 13:10:10|2788.14|2788.14|2787.97|2787.97|2788.14|2788.14|2787.97|2787.97|0
1630933820000|2021-09-06 13:10:20|2787.91|2787.91|2787.86|2787.86|2787.91|2787.91|2787.86|2787.86|0
1630933830000|2021-09-06 13:10:30|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|2787.75|0
1630933850000|2021-09-06 13:10:50|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|2787.86|0
1630933870000|2021-09-06 13:11:10|2787.83|2787.83|2787.94|2787.94|2788.12|2788.12|2787.83|2787.83|0
1630933880000|2021-09-06 13:11:20|2787.77|2787.77|2787.23|2787.23|2787.84|2787.84|2787.23|2787.23|0
1630933890000|2021-09-06 13:11:30|2787.17|2787.17|2787.44|2787.44|2787.44|2787.44|2787.17|2787.17|0
1630933900000|2021-09-06 13:11:40|2787.48|2787.48|2787.44|2787.44|2787.52|2787.52|2787.44|2787.44|0
1630933940000|2021-09-06 13:12:20|2787.43|2787.43|2787.37|2787.37|2787.43|2787.43|2787.37|2787.37|0
1630933970000|2021-09-06 13:12:50|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|2787.33|0
1630933990000|2021-09-06 13:13:10|2787.1|2787.1|2786.93|2786.93|2787.1|2787.1|2786.93|2786.93|0
1630934000000|2021-09-06 13:13:20|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|2786.91|0
1630934010000|2021-09-06 13:13:30|2786.9|2786.9|2786.77|2786.77|2786.9|2786.9|2786.67|2786.67|0
1630934030000|2021-09-06 13:13:50|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|0
1630934040000|2021-09-06 13:14:00|2786.23|2786.23|2786.15|2786.15|2786.23|2786.23|2786.15|2786.15|0
1630934060000|2021-09-06 13:14:20|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|2786.19|0
1630934070000|2021-09-06 13:14:30|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|0
1630934120000|2021-09-06 13:15:20|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1630934130000|2021-09-06 13:15:30|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|2786.21|0
1630934160000|2021-09-06 13:16:00|2786.26|2786.26|2785.99|2785.99|2786.26|2786.26|2785.99|2785.99|0
1630934170000|2021-09-06 13:16:10|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|2786.15|0
1630934180000|2021-09-06 13:16:20|2786.21|2786.21|2786.82|2786.82|2786.82|2786.82|2786.21|2786.21|0
1630934190000|2021-09-06 13:16:30|2786.88|2786.88|2786.8|2786.8|2786.96|2786.96|2786.8|2786.8|0
1630934220000|2021-09-06 13:17:00|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|2786.74|0
1630934270000|2021-09-06 13:17:50|2786.76|2786.76|2786.81|2786.81|2786.81|2786.81|2786.76|2786.76|0
1630934330000|2021-09-06 13:18:50|2787.14|2787.14|2787.03|2787.03|2787.2|2787.2|2787.03|2787.03|0
1630934340000|2021-09-06 13:19:00|2786.97|2786.97|2787|2787|2787|2787|2786.97|2786.97|0
1630934360000|2021-09-06 13:19:20|2786.83|2786.83|2786.79|2786.79|2786.83|2786.83|2786.79|2786.79|0
1630934370000|2021-09-06 13:19:30|2786.83|2786.83|2786.84|2786.84|2786.84|2786.84|2786.83|2786.83|0
1630934400000|2021-09-06 13:20:00|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|2786.73|0
1630934420000|2021-09-06 13:20:20|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|2786.75|0
1630934430000|2021-09-06 13:20:30|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|2786.81|0
1630934460000|2021-09-06 13:21:00|2786.64|2786.64|2786.81|2786.81|2786.81|2786.81|2786.64|2786.64|0
1630934470000|2021-09-06 13:21:10|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|2786.77|0
1630934500000|2021-09-06 13:21:40|2786.99|2786.99|2787.1|2787.1|2787.1|2787.1|2786.88|2786.88|0
1630934510000|2021-09-06 13:21:50|2786.94|2786.94|2786.88|2786.88|2786.94|2786.94|2786.82|2786.82|0
1630934530000|2021-09-06 13:22:10|2786.71|2786.71|2786.32|2786.32|2786.71|2786.71|2786.32|2786.32|0
1630934540000|2021-09-06 13:22:20|2786.37|2786.37|2786.8|2786.8|2786.8|2786.8|2786.35|2786.35|0
1630934560000|2021-09-06 13:22:40|2786.53|2786.53|2786.45|2786.45|2786.53|2786.53|2786.45|2786.45|0
1630934580000|2021-09-06 13:23:00|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.56|2786.56|0
1630934610000|2021-09-06 13:23:30|2786.66|2786.66|2786.55|2786.55|2786.66|2786.66|2786.55|2786.55|0
1630934620000|2021-09-06 13:23:40|2786.53|2786.53|2786.54|2786.54|2786.59|2786.59|2786.35|2786.35|0
1630934630000|2021-09-06 13:23:50|2786.59|2786.59|2786.96|2786.96|2786.96|2786.96|2786.59|2786.59|0
1630934640000|2021-09-06 13:24:00|2786.98|2786.98|2787|2787|2787|2787|2786.98|2786.98|0
1630934650000|2021-09-06 13:24:10|2787.05|2787.05|2787.15|2787.15|2787.15|2787.15|2787.05|2787.05|0
1630934660000|2021-09-06 13:24:20|2787.19|2787.19|2787.36|2787.36|2787.36|2787.36|2787.19|2787.19|0
1630934670000|2021-09-06 13:24:30|2787.19|2787.19|2787.19|2787.19|2787.52|2787.52|2787.19|2787.19|0
1630934680000|2021-09-06 13:24:40|2787.31|2787.31|2787.42|2787.42|2787.75|2787.75|2787.31|2787.31|0
1630934690000|2021-09-06 13:24:50|2787.4|2787.4|2788.34|2788.34|2788.34|2788.34|2787.4|2787.4|0
1630934700000|2021-09-06 13:25:00|2788.38|2788.38|2788.67|2788.67|2788.67|2788.67|2788.34|2788.34|0
1630934710000|2021-09-06 13:25:10|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|2788.84|0
1630934720000|2021-09-06 13:25:20|2788.78|2788.78|2788.51|2788.51|2788.78|2788.78|2788.5|2788.5|0
1630934730000|2021-09-06 13:25:30|2788.35|2788.35|2788.29|2788.29|2788.35|2788.35|2788.23|2788.23|0
1630934760000|2021-09-06 13:26:00|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|2788.12|0
1630934800000|2021-09-06 13:26:40|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|2788.29|0
1630934850000|2021-09-06 13:27:30|2788.23|2788.23|2787.95|2787.95|2788.23|2788.23|2787.9|2787.9|0
1630934860000|2021-09-06 13:27:40|2787.9|2787.9|2787.62|2787.62|2787.9|2787.9|2787.62|2787.62|0
1630934870000|2021-09-06 13:27:50|2787.95|2787.95|2787.76|2787.76|2787.95|2787.95|2787.76|2787.76|0
1630934880000|2021-09-06 13:28:00|2787.92|2787.92|2788.04|2788.04|2788.04|2788.04|2787.92|2787.92|0
1630934890000|2021-09-06 13:28:10|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|2787.98|0
1630934900000|2021-09-06 13:28:20|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|2787.92|0
1630934920000|2021-09-06 13:28:40|2788.09|2788.09|2788.38|2788.38|2788.38|2788.38|2788.09|2788.09|0
1630934930000|2021-09-06 13:28:50|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|2788.33|0
1630934940000|2021-09-06 13:29:00|2788.35|2788.35|2788.34|2788.34|2788.35|2788.35|2788.34|2788.34|0
1630934950000|2021-09-06 13:29:10|2788.39|2788.39|2788.28|2788.28|2788.45|2788.45|2788.28|2788.28|0
1630934960000|2021-09-06 13:29:20|2788.12|2788.12|2788.17|2788.17|2788.17|2788.17|2788.01|2788.01|0
1630934970000|2021-09-06 13:29:30|2788.06|2788.06|2787.9|2787.9|2788.17|2788.17|2787.84|2787.84|0
1630934980000|2021-09-06 13:29:40|2787.84|2787.84|2788.06|2788.06|2788.06|2788.06|2787.84|2787.84|0
1630934990000|2021-09-06 13:29:50|2788.01|2788.01|2788.04|2788.04|2788.06|2788.06|2788.01|2788.01|0
1630935000000|2021-09-06 13:30:00|2788.1|2788.1|2788.34|2788.34|2788.39|2788.39|2788.1|2788.1|0
1630935010000|2021-09-06 13:30:10|2788.11|2788.11|2788.28|2788.28|2788.28|2788.28|2788.11|2788.11|0
1630935020000|2021-09-06 13:30:20|2788.22|2788.22|2788.05|2788.05|2788.22|2788.22|2788|2788|0
1630935040000|2021-09-06 13:30:40|2787.89|2787.89|2787.78|2787.78|2787.94|2787.94|2787.78|2787.78|0
1630935050000|2021-09-06 13:30:50|2787.6|2787.6|2788|2788|2788|2788|2787.6|2787.6|0
1630935060000|2021-09-06 13:31:00|2787.83|2787.83|2787.66|2787.66|2787.83|2787.83|2787.66|2787.66|0
1630935080000|2021-09-06 13:31:20|2787.83|2787.83|2787.88|2787.88|2787.88|2787.88|2787.83|2787.83|0
1630935100000|2021-09-06 13:31:40|2787.97|2787.97|2787.88|2787.88|2788.05|2788.05|2787.88|2787.88|0
1630935110000|2021-09-06 13:31:50|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|2788.06|0
1630935120000|2021-09-06 13:32:00|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|2788.22|0
1630935130000|2021-09-06 13:32:10|2788.06|2788.06|2788|2788|2788.06|2788.06|2788|2788|0
1630935140000|2021-09-06 13:32:20|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|2787.94|0
1630935160000|2021-09-06 13:32:40|2788.11|2788.11|2788.03|2788.03|2788.19|2788.19|2788.03|2788.03|0
1630935170000|2021-09-06 13:32:50|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|2787.97|0
1630935190000|2021-09-06 13:33:10|2788.3|2788.3|2788.96|2788.96|2788.96|2788.96|2788.3|2788.3|0
1630935200000|2021-09-06 13:33:20|2789.12|2789.12|2788.96|2788.96|2789.12|2789.12|2788.96|2788.96|0
1630935210000|2021-09-06 13:33:30|2788.84|2788.84|2788.7|2788.7|2788.84|2788.84|2788.7|2788.7|0
1630935220000|2021-09-06 13:33:40|2788.87|2788.87|2788.92|2788.92|2788.92|2788.92|2788.87|2788.87|0
1630935240000|2021-09-06 13:34:00|2789.27|2789.27|2789.57|2789.57|2789.57|2789.57|2789.27|2789.27|0
1630935250000|2021-09-06 13:34:10|2789.74|2789.74|2789.86|2789.86|2789.86|2789.86|2789.74|2789.74|0
1630935260000|2021-09-06 13:34:20|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1630935280000|2021-09-06 13:34:40|2790.09|2790.09|2789.93|2789.93|2790.09|2790.09|2789.93|2789.93|0
1630935290000|2021-09-06 13:34:50|2789.76|2789.76|2789.03|2789.03|2789.76|2789.76|2789.03|2789.03|0
1630935310000|2021-09-06 13:35:10|2789.2|2789.2|2789.08|2789.08|2789.25|2789.25|2789.08|2789.08|0
1630935330000|2021-09-06 13:35:30|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1630935350000|2021-09-06 13:35:50|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|2788.85|0
1630935370000|2021-09-06 13:36:10|2789.06|2789.06|2789.49|2789.49|2789.49|2789.49|2789.06|2789.06|0
1630935380000|2021-09-06 13:36:20|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|2789.44|0
1630935390000|2021-09-06 13:36:30|2789.22|2789.22|2789.33|2789.33|2789.33|2789.33|2789.22|2789.22|0
1630935400000|2021-09-06 13:36:40|2789.44|2789.44|2789.77|2789.77|2789.77|2789.77|2789.39|2789.39|0
1630935410000|2021-09-06 13:36:50|2789.93|2789.93|2789.93|2789.93|2790.1|2790.1|2789.93|2789.93|0
1630935420000|2021-09-06 13:37:00|2789.82|2789.82|2789.7|2789.7|2789.82|2789.82|2789.7|2789.7|0
1630935430000|2021-09-06 13:37:10|2789.87|2789.87|2789.93|2789.93|2789.93|2789.93|2789.75|2789.75|0
1630935440000|2021-09-06 13:37:20|2789.76|2789.76|2789.59|2789.59|2789.76|2789.76|2789.59|2789.59|0
1630935450000|2021-09-06 13:37:30|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|0
1630935480000|2021-09-06 13:38:00|2789.41|2789.41|2789.43|2789.43|2789.43|2789.43|2789.41|2789.41|0
1630935490000|2021-09-06 13:38:10|2789.21|2789.21|2788.88|2788.88|2789.21|2789.21|2788.88|2788.88|0
1630935520000|2021-09-06 13:38:40|2788.99|2788.99|2788.87|2788.87|2788.99|2788.99|2788.87|2788.87|0
1630935530000|2021-09-06 13:38:50|2788.91|2788.91|2789.07|2789.07|2789.07|2789.07|2788.91|2788.91|0
1630935540000|2021-09-06 13:39:00|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|2789.03|0
1630935550000|2021-09-06 13:39:10|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|2789.07|0
1630935570000|2021-09-06 13:39:30|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|2789.08|0
1630935580000|2021-09-06 13:39:40|2788.92|2788.92|2788.75|2788.75|2788.92|2788.92|2788.75|2788.75|0
1630935600000|2021-09-06 13:40:00|2788.78|2788.78|2789.22|2789.22|2789.22|2789.22|2788.72|2788.72|0
1630935610000|2021-09-06 13:40:10|2789.33|2789.33|2789.33|2789.33|2789.34|2789.34|2789.33|2789.33|0
1630935620000|2021-09-06 13:40:20|2789.27|2789.27|2789.35|2789.35|2789.35|2789.35|2789.26|2789.26|0
1630935630000|2021-09-06 13:40:30|2789.37|2789.37|2789.64|2789.64|2789.67|2789.67|2789.37|2789.37|0
1630935650000|2021-09-06 13:40:50|2790.31|2790.31|2790.43|2790.43|2790.47|2790.47|2790.3|2790.3|0
1630935660000|2021-09-06 13:41:00|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|2790.47|0
1630935670000|2021-09-06 13:41:10|2790.64|2790.64|2790.61|2790.61|2790.69|2790.69|2790.61|2790.61|0
1630935680000|2021-09-06 13:41:20|2790.55|2790.55|2790.82|2790.82|2790.82|2790.82|2790.55|2790.55|0
1630935690000|2021-09-06 13:41:30|2790.48|2790.48|2790.32|2790.32|2790.48|2790.48|2790.32|2790.32|0
1630935710000|2021-09-06 13:41:50|2790.26|2790.26|2790.15|2790.15|2790.26|2790.26|2790.15|2790.15|0
1630935720000|2021-09-06 13:42:00|2790.32|2790.32|2790.3|2790.3|2790.32|2790.32|2790.26|2790.26|0
1630935730000|2021-09-06 13:42:10|2790.28|2790.28|2790.37|2790.37|2790.37|2790.37|2790.28|2790.28|0
1630935740000|2021-09-06 13:42:20|2790.42|2790.42|2790.25|2790.25|2790.42|2790.42|2790.25|2790.25|0
1630935760000|2021-09-06 13:42:40|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|2789.97|0
1630935770000|2021-09-06 13:42:50|2790.09|2790.09|2789.48|2789.48|2790.09|2790.09|2789.48|2789.48|0
1630935780000|2021-09-06 13:43:00|2789.31|2789.31|2788.82|2788.82|2789.48|2789.48|2788.82|2788.82|0
1630935790000|2021-09-06 13:43:10|2788.73|2788.73|2788.59|2788.59|2788.73|2788.73|2788.59|2788.59|0
1630935800000|2021-09-06 13:43:20|2788.42|2788.42|2787.81|2787.81|2788.42|2788.42|2787.81|2787.81|0
1630935810000|2021-09-06 13:43:30|2788.14|2788.14|2787.52|2787.52|2788.14|2788.14|2787.52|2787.52|0
1630935830000|2021-09-06 13:43:50|2787.19|2787.19|2787.36|2787.36|2787.36|2787.36|2787.19|2787.19|0
1630935850000|2021-09-06 13:44:10|2787.3|2787.3|2787.28|2787.28|2787.3|2787.3|2787.28|2787.28|0
1630935860000|2021-09-06 13:44:20|2787.36|2787.36|2787.66|2787.66|2787.66|2787.66|2787.34|2787.34|0
1630935870000|2021-09-06 13:44:30|2787.7|2787.7|2787.87|2787.87|2787.87|2787.87|2787.7|2787.7|0
1630935900000|2021-09-06 13:45:00|2787.89|2787.89|2788.23|2788.23|2788.23|2788.23|2787.89|2787.89|0
1630935910000|2021-09-06 13:45:10|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|2788.32|0
1630935930000|2021-09-06 13:45:30|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|2788.6|0
1630935940000|2021-09-06 13:45:40|2788.66|2788.66|2788.13|2788.13|2788.66|2788.66|2788.13|2788.13|0
1630935960000|2021-09-06 13:46:00|2788.29|2788.29|2788.42|2788.42|2788.42|2788.42|2788.29|2788.29|0
1630935970000|2021-09-06 13:46:10|2788.33|2788.33|2788.72|2788.72|2788.72|2788.72|2788.33|2788.33|0
1630935990000|2021-09-06 13:46:30|2788.78|2788.78|2788.72|2788.72|2788.78|2788.78|2788.72|2788.72|0
1630936000000|2021-09-06 13:46:40|2788.76|2788.76|2788.91|2788.91|2789.08|2789.08|2788.76|2788.76|0
1630936030000|2021-09-06 13:47:10|2789.08|2789.08|2788.97|2788.97|2789.08|2789.08|2788.97|2788.97|0
1630936040000|2021-09-06 13:47:20|2788.63|2788.63|2788.37|2788.37|2788.63|2788.63|2788.37|2788.37|0
1630936050000|2021-09-06 13:47:30|2788.32|2788.32|2788.21|2788.21|2788.32|2788.32|2788.21|2788.21|0
1630936060000|2021-09-06 13:47:40|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|2787.87|0
1630936080000|2021-09-06 13:48:00|2787.82|2787.82|2787.93|2787.93|2787.93|2787.93|2787.82|2787.82|0
1630936090000|2021-09-06 13:48:10|2788.04|2788.04|2788.08|2788.08|2788.08|2788.08|2788.04|2788.04|0
1630936100000|2021-09-06 13:48:20|2788.25|2788.25|2788.2|2788.2|2788.25|2788.25|2788.08|2788.08|0
1630936120000|2021-09-06 13:48:40|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|2788.36|0
1630936140000|2021-09-06 13:49:00|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|0
1630936160000|2021-09-06 13:49:20|2788.28|2788.28|2788.3|2788.3|2788.31|2788.31|2788.28|2788.28|0
1630936170000|2021-09-06 13:49:30|2788.63|2788.63|2788.42|2788.42|2788.63|2788.63|2788.3|2788.3|0
1630936200000|2021-09-06 13:50:00|2788.44|2788.44|2788.46|2788.46|2788.46|2788.46|2788.44|2788.44|0
1630936210000|2021-09-06 13:50:10|2788.55|2788.55|2788.66|2788.66|2788.66|2788.66|2788.55|2788.55|0
1630936220000|2021-09-06 13:50:20|2788.76|2788.76|2788.65|2788.65|2788.76|2788.76|2788.6|2788.6|0
1630936230000|2021-09-06 13:50:30|2788.82|2788.82|2788.37|2788.37|2788.82|2788.82|2788.37|2788.37|0
1630936240000|2021-09-06 13:50:40|2788.2|2788.2|2788.2|2788.2|2788.2|2788.2|2788.03|2788.03|0
1630936250000|2021-09-06 13:50:50|2788.37|2788.37|2788.32|2788.32|2788.37|2788.37|2788.32|2788.32|0
1630936260000|2021-09-06 13:51:00|2788.43|2788.43|2788.48|2788.48|2788.48|2788.48|2788.43|2788.43|0
1630936270000|2021-09-06 13:51:10|2788.76|2788.76|2788.63|2788.63|2788.76|2788.76|2788.63|2788.63|0
1630936280000|2021-09-06 13:51:20|2788.55|2788.55|2788.4|2788.4|2788.77|2788.77|2788.4|2788.4|0
1630936290000|2021-09-06 13:51:30|2788.56|2788.56|2788.4|2788.4|2788.56|2788.56|2788.4|2788.4|0
1630936300000|2021-09-06 13:51:40|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|2788.39|0
1630936310000|2021-09-06 13:51:50|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|2788.43|0
1630936320000|2021-09-06 13:52:00|2788.39|2788.39|2788.57|2788.57|2788.57|2788.57|2788.23|2788.23|0
1630936330000|2021-09-06 13:52:10|2788.63|2788.63|2788.71|2788.71|2788.75|2788.75|2788.59|2788.59|0
1630936350000|2021-09-06 13:52:30|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|2788.54|0
1630936380000|2021-09-06 13:53:00|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|2788.57|0
1630936390000|2021-09-06 13:53:10|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|2788.63|0
1630936410000|2021-09-06 13:53:30|2788.91|2788.91|2788.95|2788.95|2788.95|2788.95|2788.91|2788.91|0
1630936420000|2021-09-06 13:53:40|2789.01|2789.01|2789.06|2789.06|2789.06|2789.06|2789.01|2789.01|0
1630936430000|2021-09-06 13:53:50|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|2788.83|0
1630936440000|2021-09-06 13:54:00|2789|2789|2788.94|2788.94|2789|2789|2788.94|2788.94|0
1630936460000|2021-09-06 13:54:20|2789.11|2789.11|2789.31|2789.31|2789.31|2789.31|2789.11|2789.11|0
1630936470000|2021-09-06 13:54:30|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|2789.43|0
1630936490000|2021-09-06 13:54:50|2789.45|2789.45|2789.48|2789.48|2789.48|2789.48|2789.42|2789.42|0
1630936500000|2021-09-06 13:55:00|2790.02|2790.02|2791.33|2791.33|2791.33|2791.33|2790.02|2790.02|0
1630936510000|2021-09-06 13:55:10|2791.17|2791.17|2791.33|2791.33|2791.33|2791.33|2791.17|2791.17|0
1630936520000|2021-09-06 13:55:20|2791.27|2791.27|2791.61|2791.61|2791.61|2791.61|2791.27|2791.27|0
1630936540000|2021-09-06 13:55:40|2791.72|2791.72|2791.66|2791.66|2791.72|2791.72|2791.66|2791.66|0
1630936550000|2021-09-06 13:55:50|2791.61|2791.61|2791.63|2791.63|2791.71|2791.71|2791.61|2791.61|0
1630936560000|2021-09-06 13:56:00|2791.52|2791.52|2791.46|2791.46|2791.52|2791.52|2791.46|2791.46|0
1630936580000|2021-09-06 13:56:20|2791.3|2791.3|2791.1|2791.1|2791.3|2791.3|2791.07|2791.07|0
1630936590000|2021-09-06 13:56:30|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|2791.05|0
1630936630000|2021-09-06 13:57:10|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|2790.84|0
1630936640000|2021-09-06 13:57:20|2790.73|2790.73|2790.94|2790.94|2790.94|2790.94|2790.73|2790.73|0
1630936660000|2021-09-06 13:57:40|2790.77|2790.77|2790.77|2790.77|2790.77|2790.77|2790.77|2790.77|0
1630936680000|2021-09-06 13:58:00|2790.61|2790.61|2790.59|2790.59|2790.61|2790.61|2790.59|2790.59|0
1630936700000|2021-09-06 13:58:20|2790.47|2790.47|2790.45|2790.45|2790.47|2790.47|2790.45|2790.45|0
1630936710000|2021-09-06 13:58:30|2790.49|2790.49|2790.23|2790.23|2790.49|2790.49|2790.23|2790.23|0
1630936720000|2021-09-06 13:58:40|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1630936730000|2021-09-06 13:58:50|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|0
1630936750000|2021-09-06 13:59:10|2789.92|2789.92|2789.81|2789.81|2789.92|2789.92|2789.81|2789.81|0
1630936760000|2021-09-06 13:59:20|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|2789.87|0
1630936770000|2021-09-06 13:59:30|2789.92|2789.92|2790.06|2790.06|2790.06|2790.06|2789.92|2789.92|0
1630936790000|2021-09-06 13:59:50|2790.07|2790.07|2790.23|2790.23|2790.24|2790.24|2790.02|2790.02|0
1630936800000|2021-09-06 14:00:00|2790.38|2790.38|2790.83|2790.83|2790.83|2790.83|2790.38|2790.38|0
1630936810000|2021-09-06 14:00:10|2790.77|2790.77|2790.65|2790.65|2790.77|2790.77|2790.55|2790.55|0
1630936820000|2021-09-06 14:00:20|2790.6|2790.6|2790.54|2790.54|2790.6|2790.6|2790.54|2790.54|0
1630936830000|2021-09-06 14:00:30|2790.71|2790.71|2790.82|2790.82|2790.82|2790.82|2790.71|2790.71|0
1630936840000|2021-09-06 14:00:40|2790.78|2790.78|2790.28|2790.28|2790.78|2790.78|2790.28|2790.28|0
1630936850000|2021-09-06 14:00:50|2790.12|2790.12|2789.91|2789.91|2790.12|2790.12|2789.62|2789.62|0
1630936860000|2021-09-06 14:01:00|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|2789.74|0
1630936870000|2021-09-06 14:01:10|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|2789.8|0
1630936880000|2021-09-06 14:01:20|2789.84|2789.84|2789.86|2789.86|2790.01|2790.01|2789.73|2789.73|0
1630936890000|2021-09-06 14:01:30|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1630936900000|2021-09-06 14:01:40|2790.31|2790.31|2791.14|2791.14|2791.14|2791.14|2790.31|2790.31|0
1630936910000|2021-09-06 14:01:50|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|2791.03|0
1630936920000|2021-09-06 14:02:00|2791.09|2791.09|2791.37|2791.37|2791.37|2791.37|2791.09|2791.09|0
1630936940000|2021-09-06 14:02:20|2791.42|2791.42|2791.55|2791.55|2791.55|2791.55|2791.42|2791.42|0
1630936950000|2021-09-06 14:02:30|2791.49|2791.49|2791.4|2791.4|2791.49|2791.49|2791.4|2791.4|0
1630936960000|2021-09-06 14:02:40|2791.79|2791.79|2791.57|2791.57|2791.9|2791.9|2791.41|2791.41|0
1630936970000|2021-09-06 14:02:50|2791.46|2791.46|2791.12|2791.12|2791.46|2791.46|2791.12|2791.12|0
1630936980000|2021-09-06 14:03:00|2791.08|2791.08|2791.06|2791.06|2791.08|2791.08|2791.06|2791.06|0
1630936990000|2021-09-06 14:03:10|2790.95|2790.95|2790.94|2790.94|2790.95|2790.95|2790.94|2790.94|0
1630937000000|2021-09-06 14:03:20|2791.17|2791.17|2791.33|2791.33|2791.33|2791.33|2791.17|2791.17|0
1630937040000|2021-09-06 14:04:00|2791.39|2791.39|2791.27|2791.27|2791.39|2791.39|2791.27|2791.27|0
1630937050000|2021-09-06 14:04:10|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|2791.5|0
1630937070000|2021-09-06 14:04:30|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|2791.52|0
1630937080000|2021-09-06 14:04:40|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|2791.35|0
1630937100000|2021-09-06 14:05:00|2791.18|2791.18|2791.3|2791.3|2791.35|2791.35|2791.18|2791.18|0
1630937110000|2021-09-06 14:05:10|2791.18|2791.18|2791.49|2791.49|2791.49|2791.49|2791.18|2791.18|0
1630937120000|2021-09-06 14:05:20|2791.66|2791.66|2791.55|2791.55|2791.66|2791.66|2791.55|2791.55|0
1630937140000|2021-09-06 14:05:40|2791.59|2791.59|2791.55|2791.55|2791.59|2791.59|2791.26|2791.26|0
1630937150000|2021-09-06 14:05:50|2791.38|2791.38|2791.16|2791.16|2791.38|2791.38|2791.16|2791.16|0
1630937160000|2021-09-06 14:06:00|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|2791.25|0
1630937180000|2021-09-06 14:06:20|2791.58|2791.58|2791.62|2791.62|2791.63|2791.63|2791.49|2791.49|0
1630937190000|2021-09-06 14:06:30|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|0
1630937210000|2021-09-06 14:06:50|2791.86|2791.86|2792.09|2792.09|2792.09|2792.09|2791.86|2791.86|0
1630937220000|2021-09-06 14:07:00|2792.03|2792.03|2792.57|2792.57|2792.57|2792.57|2792.03|2792.03|0
1630937250000|2021-09-06 14:07:30|2792.74|2792.74|2792.9|2792.9|2792.9|2792.9|2792.74|2792.74|0
1630937260000|2021-09-06 14:07:40|2792.82|2792.82|2792.65|2792.65|2792.82|2792.82|2792.65|2792.65|0
1630937270000|2021-09-06 14:07:50|2792.59|2792.59|2792.61|2792.61|2792.61|2792.61|2792.59|2792.59|0
1630937280000|2021-09-06 14:08:00|2792.78|2792.78|2792.77|2792.77|2792.78|2792.78|2792.77|2792.77|0
1630937290000|2021-09-06 14:08:10|2792.78|2792.78|2792.78|2792.78|2792.78|2792.78|2792.78|2792.78|0
1630937300000|2021-09-06 14:08:20|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|2792.44|0
1630937310000|2021-09-06 14:08:30|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|2792.4|0
1630937330000|2021-09-06 14:08:50|2792.49|2792.49|2792.4|2792.4|2792.49|2792.49|2792.4|2792.4|0
1630937350000|2021-09-06 14:09:10|2792.35|2792.35|2792.01|2792.01|2792.35|2792.35|2792.01|2792.01|0
1630937360000|2021-09-06 14:09:20|2791.99|2791.99|2791.93|2791.93|2791.99|2791.99|2791.93|2791.93|0
1630937370000|2021-09-06 14:09:30|2791.92|2791.92|2791.86|2791.86|2791.92|2791.92|2791.86|2791.86|0
1630937390000|2021-09-06 14:09:50|2791.75|2791.75|2791.83|2791.83|2791.83|2791.83|2791.75|2791.75|0
1630937400000|2021-09-06 14:10:00|2791.78|2791.78|2791.72|2791.72|2791.83|2791.83|2791.72|2791.72|0
1630937410000|2021-09-06 14:10:10|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|2791.68|0
1630937420000|2021-09-06 14:10:20|2791.84|2791.84|2791.38|2791.38|2791.84|2791.84|2791.38|2791.38|0
1630937430000|2021-09-06 14:10:30|2791.34|2791.34|2791.67|2791.67|2791.67|2791.67|2791.34|2791.34|0
1630937440000|2021-09-06 14:10:40|2791.84|2791.84|2791.86|2791.86|2791.86|2791.86|2791.84|2791.84|0
1630937450000|2021-09-06 14:10:50|2791.75|2791.75|2792.02|2792.02|2792.02|2792.02|2791.75|2791.75|0
1630937460000|2021-09-06 14:11:00|2791.91|2791.91|2791.91|2791.91|2791.91|2791.91|2791.91|2791.91|0
1630937470000|2021-09-06 14:11:10|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|2791.89|0
1630937480000|2021-09-06 14:11:20|2791.9|2791.9|2791.89|2791.89|2791.9|2791.9|2791.89|2791.89|0
1630937490000|2021-09-06 14:11:30|2791.92|2791.92|2791.94|2791.94|2791.94|2791.94|2791.92|2791.92|0
1630937540000|2021-09-06 14:12:20|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|2791.86|0
1630937550000|2021-09-06 14:12:30|2791.97|2791.97|2792.08|2792.08|2792.08|2792.08|2791.97|2791.97|0
1630937570000|2021-09-06 14:12:50|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|2792.12|0
1630937610000|2021-09-06 14:13:30|2792.07|2792.07|2791.7|2791.7|2792.07|2792.07|2791.7|2791.7|0
1630937620000|2021-09-06 14:13:40|2791.53|2791.53|2791.62|2791.62|2791.62|2791.62|2791.53|2791.53|0
1630937630000|2021-09-06 14:13:50|2791.68|2791.68|2791.73|2791.73|2791.73|2791.73|2791.68|2791.68|0
1630937640000|2021-09-06 14:14:00|2791.62|2791.62|2791.62|2791.62|2791.95|2791.95|2791.62|2791.62|0
1630937660000|2021-09-06 14:14:20|2791.67|2791.67|2792.12|2792.12|2792.17|2792.17|2791.67|2791.67|0
1630937680000|2021-09-06 14:14:40|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|2792.09|0
1630937690000|2021-09-06 14:14:50|2792.04|2792.04|2792.03|2792.03|2792.04|2792.04|2792.03|2792.03|0
1630937700000|2021-09-06 14:15:00|2792.04|2792.04|2792.03|2792.03|2792.15|2792.15|2792.03|2792.03|0
1630937710000|2021-09-06 14:15:10|2791.95|2791.95|2791.94|2791.94|2791.95|2791.95|2791.94|2791.94|0
1630937720000|2021-09-06 14:15:20|2791.77|2791.77|2791.44|2791.44|2791.77|2791.77|2791.44|2791.44|0
1630937760000|2021-09-06 14:16:00|2791.77|2791.77|2791.86|2791.86|2791.86|2791.86|2791.77|2791.77|0
1630937770000|2021-09-06 14:16:10|2791.77|2791.77|2791.78|2791.78|2791.78|2791.78|2791.77|2791.77|0
1630937790000|2021-09-06 14:16:30|2791.74|2791.74|2791.87|2791.87|2791.91|2791.91|2791.74|2791.74|0
1630937800000|2021-09-06 14:16:40|2791.48|2791.48|2791.44|2791.44|2791.49|2791.49|2791.44|2791.44|0
1630937820000|2021-09-06 14:17:00|2791.27|2791.27|2790.71|2790.71|2791.32|2791.32|2790.6|2790.6|0
1630937830000|2021-09-06 14:17:10|2790.6|2790.6|2790.33|2790.33|2790.6|2790.6|2790.33|2790.33|0
1630937850000|2021-09-06 14:17:30|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|2790.35|0
1630937860000|2021-09-06 14:17:40|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1630937870000|2021-09-06 14:17:50|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|2790.44|0
1630937890000|2021-09-06 14:18:10|2790.39|2790.39|2790.32|2790.32|2790.49|2790.49|2790.16|2790.16|0
1630937910000|2021-09-06 14:18:30|2790.27|2790.27|2790.21|2790.21|2790.27|2790.27|2790.21|2790.21|0
1630937920000|2021-09-06 14:18:40|2790.71|2790.71|2791.01|2791.01|2791.01|2791.01|2790.71|2790.71|0
1630937940000|2021-09-06 14:19:00|2791.09|2791.09|2790.93|2790.93|2791.09|2791.09|2790.93|2790.93|0
1630937970000|2021-09-06 14:19:30|2791.1|2791.1|2790.8|2790.8|2791.1|2791.1|2790.8|2790.8|0
1630937980000|2021-09-06 14:19:40|2790.76|2790.76|2790.88|2790.88|2790.92|2790.92|2790.76|2790.76|0
1630937990000|2021-09-06 14:19:50|2790.86|2790.86|2790.84|2790.84|2790.86|2790.86|2790.84|2790.84|0
1630938010000|2021-09-06 14:20:10|2790.51|2790.51|2790.83|2790.83|2790.84|2790.84|2790.4|2790.4|0
1630938020000|2021-09-06 14:20:20|2790.66|2790.66|2790.83|2790.83|2790.83|2790.83|2790.55|2790.55|0
1630938030000|2021-09-06 14:20:30|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|2790.82|0
1630938040000|2021-09-06 14:20:40|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|2790.83|0
1630938050000|2021-09-06 14:20:50|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|0
1630938060000|2021-09-06 14:21:00|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|2790.9|0
1630938100000|2021-09-06 14:21:40|2791.07|2791.07|2791.24|2791.24|2791.24|2791.24|2791.07|2791.07|0
1630938110000|2021-09-06 14:21:50|2791.11|2791.11|2791.15|2791.15|2791.15|2791.15|2791.11|2791.11|0
1630938130000|2021-09-06 14:22:10|2791.18|2791.18|2791.26|2791.26|2791.26|2791.26|2791.18|2791.18|0
1630938140000|2021-09-06 14:22:20|2791.28|2791.28|2791.28|2791.28|2791.61|2791.61|2791.28|2791.28|0
1630938150000|2021-09-06 14:22:30|2791.11|2791.11|2790.94|2790.94|2791.11|2791.11|2790.94|2790.94|0
1630938180000|2021-09-06 14:23:00|2791.11|2791.11|2791|2791|2791.11|2791.11|2790.94|2790.94|0
1630938190000|2021-09-06 14:23:10|2791.37|2791.37|2792.4|2792.4|2792.4|2792.4|2791.37|2791.37|0
1630938200000|2021-09-06 14:23:20|2792.46|2792.46|2792.59|2792.59|2792.64|2792.64|2792.46|2792.46|0
1630938210000|2021-09-06 14:23:30|2792.54|2792.54|2792.59|2792.59|2792.59|2792.59|2792.43|2792.43|0
1630938230000|2021-09-06 14:23:50|2792.57|2792.57|2792.63|2792.63|2792.63|2792.63|2792.57|2792.57|0
1630938240000|2021-09-06 14:24:00|2792.46|2792.46|2792.53|2792.53|2792.53|2792.53|2792.41|2792.41|0
1630938250000|2021-09-06 14:24:10|2792.36|2792.36|2792.19|2792.19|2792.36|2792.36|2792.19|2792.19|0
1630938260000|2021-09-06 14:24:20|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2791.69|2791.69|0
1630938270000|2021-09-06 14:24:30|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|2792.35|0
1630938280000|2021-09-06 14:24:40|2792.33|2792.33|2792.12|2792.12|2792.33|2792.33|2792.12|2792.12|0
1630938290000|2021-09-06 14:24:50|2791.63|2791.63|2791.63|2791.63|2791.63|2791.63|2791.46|2791.46|0
1630938300000|2021-09-06 14:25:00|2791.68|2791.68|2791.57|2791.57|2791.74|2791.74|2791.57|2791.57|0
1630938310000|2021-09-06 14:25:10|2791.63|2791.63|2792.17|2792.17|2792.34|2792.34|2791.63|2791.63|0
1630938320000|2021-09-06 14:25:20|2792.29|2792.29|2792.41|2792.41|2792.41|2792.41|2792.29|2792.29|0
1630938330000|2021-09-06 14:25:30|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|2792.02|0
1630938340000|2021-09-06 14:25:40|2792.25|2792.25|2792.27|2792.27|2792.27|2792.27|2792.25|2792.25|0
1630938350000|2021-09-06 14:25:50|2792.44|2792.44|2792.66|2792.66|2792.66|2792.66|2792.44|2792.44|0
1630938360000|2021-09-06 14:26:00|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|2792.83|0
1630938370000|2021-09-06 14:26:10|2792.85|2792.85|2792.92|2792.92|2792.92|2792.92|2792.85|2792.85|0
1630938400000|2021-09-06 14:26:40|2792.81|2792.81|2792.76|2792.76|2792.81|2792.81|2792.76|2792.76|0
1630938420000|2021-09-06 14:27:00|2792.7|2792.7|2793.3|2793.3|2793.3|2793.3|2792.7|2792.7|0
1630938430000|2021-09-06 14:27:10|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|2793.42|0
1630938440000|2021-09-06 14:27:20|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|2793.8|0
1630938450000|2021-09-06 14:27:30|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|2793.86|0
1630938460000|2021-09-06 14:27:40|2793.75|2793.75|2793.47|2793.47|2793.92|2793.92|2793.41|2793.41|0
1630938470000|2021-09-06 14:27:50|2793.52|2793.52|2793.46|2793.46|2793.52|2793.52|2793.46|2793.46|0
1630938480000|2021-09-06 14:28:00|2793.29|2793.29|2793.12|2793.12|2793.29|2793.29|2793.12|2793.12|0
1630938490000|2021-09-06 14:28:10|2792.96|2792.96|2792.91|2792.91|2793.07|2793.07|2792.91|2792.91|0
1630938500000|2021-09-06 14:28:20|2793.07|2793.07|2793.09|2793.09|2793.09|2793.09|2792.92|2792.92|0
1630938520000|2021-09-06 14:28:40|2793.08|2793.08|2792.79|2792.79|2793.08|2793.08|2792.79|2792.79|0
1630938530000|2021-09-06 14:28:50|2792.8|2792.8|2792.75|2792.75|2792.8|2792.8|2792.75|2792.75|0
1630938540000|2021-09-06 14:29:00|2792.64|2792.64|2792.64|2792.64|2792.64|2792.64|2792.64|2792.64|0
1630938560000|2021-09-06 14:29:20|2792.65|2792.65|2792.49|2792.49|2792.65|2792.65|2792.42|2792.42|0
1630938580000|2021-09-06 14:29:40|2792.55|2792.55|2792.27|2792.27|2792.55|2792.55|2792.21|2792.21|0
1630938590000|2021-09-06 14:29:50|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|2792.21|0
1630938600000|2021-09-06 14:30:00|2792.3|2792.3|2792.24|2792.24|2792.32|2792.32|2792.24|2792.24|0
1630938610000|2021-09-06 14:30:10|2792.15|2792.15|2792.07|2792.07|2792.15|2792.15|2792.07|2792.07|0
1630938620000|2021-09-06 14:30:20|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|2792.13|0
1630938630000|2021-09-06 14:30:30|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|2792.46|0
1630938640000|2021-09-06 14:30:40|2792.52|2792.52|2792.35|2792.35|2792.52|2792.52|2792.35|2792.35|0
1630938650000|2021-09-06 14:30:50|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1630938670000|2021-09-06 14:31:10|2792.32|2792.32|2792.15|2792.15|2792.32|2792.32|2792.04|2792.04|0
1630938680000|2021-09-06 14:31:20|2792.11|2792.11|2791.95|2791.95|2792.11|2792.11|2791.95|2791.95|0
1630938700000|2021-09-06 14:31:40|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|2792.24|0
1630938720000|2021-09-06 14:32:00|2792.18|2792.18|2791.29|2791.29|2792.18|2792.18|2791.29|2791.29|0
1630938730000|2021-09-06 14:32:10|2791.17|2791.17|2791.01|2791.01|2791.17|2791.17|2791.01|2791.01|0
1630938740000|2021-09-06 14:32:20|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|2791.17|0
1630938750000|2021-09-06 14:32:30|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|2791.28|0
1630938770000|2021-09-06 14:32:50|2790.83|2790.83|2790.68|2790.68|2790.83|2790.83|2790.68|2790.68|0
1630938780000|2021-09-06 14:33:00|2790.73|2790.73|2790.72|2790.72|2790.74|2790.74|2790.72|2790.72|0
1630938790000|2021-09-06 14:33:10|2790.71|2790.71|2790.7|2790.7|2790.71|2790.71|2790.7|2790.7|0
1630938810000|2021-09-06 14:33:30|2790.74|2790.74|2790.86|2790.86|2790.92|2790.92|2790.74|2790.74|0
1630938830000|2021-09-06 14:33:50|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|2790.85|0
1630938840000|2021-09-06 14:34:00|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|2791.18|0
1630938860000|2021-09-06 14:34:20|2791.06|2791.06|2791.12|2791.12|2791.12|2791.12|2791.06|2791.06|0
1630938870000|2021-09-06 14:34:30|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|2791.07|0
1630938880000|2021-09-06 14:34:40|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|2791.01|0
1630938900000|2021-09-06 14:35:00|2790.96|2790.96|2790.9|2790.9|2790.96|2790.96|2790.9|2790.9|0
1630938910000|2021-09-06 14:35:10|2790.74|2790.74|2790.23|2790.23|2790.74|2790.74|2790.23|2790.23|0
1630938920000|2021-09-06 14:35:20|2790.29|2790.29|2790.2|2790.2|2790.29|2790.29|2790.2|2790.2|0
1630938950000|2021-09-06 14:35:50|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1630938960000|2021-09-06 14:36:00|2790.21|2790.21|2790.26|2790.26|2790.32|2790.32|2790.21|2790.21|0
1630938970000|2021-09-06 14:36:10|2790.2|2790.2|2790.09|2790.09|2790.2|2790.2|2790.09|2790.09|0
1630938980000|2021-09-06 14:36:20|2790.04|2790.04|2790.08|2790.08|2790.37|2790.37|2790.04|2790.04|0
1630938990000|2021-09-06 14:36:30|2789.9|2789.9|2789.86|2789.86|2789.9|2789.9|2789.86|2789.86|0
1630939010000|2021-09-06 14:36:50|2789.92|2789.92|2789.83|2789.83|2789.92|2789.92|2789.83|2789.83|0
1630939020000|2021-09-06 14:37:00|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|2790.01|0
1630939030000|2021-09-06 14:37:10|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|2790.12|0
1630939040000|2021-09-06 14:37:20|2790.06|2790.06|2790.12|2790.12|2790.12|2790.12|2790.06|2790.06|0
1630939070000|2021-09-06 14:37:50|2790.06|2790.06|2790.31|2790.31|2790.31|2790.31|2790.06|2790.06|0
1630939080000|2021-09-06 14:38:00|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|2790.34|0
1630939090000|2021-09-06 14:38:10|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|2790.45|0
1630939100000|2021-09-06 14:38:20|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|2790.46|0
1630939120000|2021-09-06 14:38:40|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|2790.63|0
1630939140000|2021-09-06 14:39:00|2790.18|2790.18|2790.12|2790.12|2790.18|2790.18|2790.12|2790.12|0
1630939150000|2021-09-06 14:39:10|2790.18|2790.18|2790.34|2790.34|2790.34|2790.34|2790.18|2790.18|0
1630939160000|2021-09-06 14:39:20|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|2790.4|0
1630939180000|2021-09-06 14:39:40|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|2790.51|0
1630939190000|2021-09-06 14:39:50|2790.54|2790.54|2790.37|2790.37|2790.54|2790.54|2790.37|2790.37|0
1630939200000|2021-09-06 14:40:00|2790.7|2790.7|2790.75|2790.75|2790.75|2790.75|2790.7|2790.7|0
1630939210000|2021-09-06 14:40:10|2790.26|2790.26|2790.42|2790.42|2790.42|2790.42|2790.26|2790.26|0
1630939220000|2021-09-06 14:40:20|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|2790.59|0
1630939230000|2021-09-06 14:40:30|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|2790.42|0
1630939240000|2021-09-06 14:40:40|2790.2|2790.2|2790.03|2790.03|2790.2|2790.2|2790.03|2790.03|0
1630939250000|2021-09-06 14:40:50|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|2790.09|0
1630939290000|2021-09-06 14:41:30|2789.92|2789.92|2789.91|2789.91|2789.93|2789.93|2789.91|2789.91|0
1630939300000|2021-09-06 14:41:40|2789.89|2789.89|2790|2790|2790|2790|2789.89|2789.89|0
1630939310000|2021-09-06 14:41:50|2789.89|2789.89|2789.91|2789.91|2789.91|2789.91|2789.89|2789.89|0
1630939320000|2021-09-06 14:42:00|2790.08|2790.08|2790.3|2790.3|2790.3|2790.3|2790.08|2790.08|0
1630939330000|2021-09-06 14:42:10|2790.36|2790.36|2790.48|2790.48|2790.48|2790.48|2790.36|2790.36|0
1630939360000|2021-09-06 14:42:40|2790.49|2790.49|2790.15|2790.15|2790.49|2790.49|2790.15|2790.15|0
1630939380000|2021-09-06 14:43:00|2790.1|2790.1|2790.01|2790.01|2790.15|2790.15|2790.01|2790.01|0
1630939410000|2021-09-06 14:43:30|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630939420000|2021-09-06 14:43:40|2790.01|2790.01|2790.18|2790.18|2790.18|2790.18|2790.01|2790.01|0
1630939430000|2021-09-06 14:43:50|2790.17|2790.17|2790.2|2790.2|2790.2|2790.2|2790.17|2790.17|0
1630939440000|2021-09-06 14:44:00|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|2790.21|0
1630939460000|2021-09-06 14:44:20|2790.15|2790.15|2790.17|2790.17|2790.17|2790.17|2790.15|2790.15|0
1630939470000|2021-09-06 14:44:30|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1630939490000|2021-09-06 14:44:50|2790.14|2790.14|2789.81|2789.81|2790.14|2790.14|2789.81|2789.81|0
1630939500000|2021-09-06 14:45:00|2789.97|2789.97|2789.81|2789.81|2789.97|2789.97|2789.81|2789.81|0
1630939510000|2021-09-06 14:45:10|2789.86|2789.86|2789.85|2789.85|2789.86|2789.86|2789.85|2789.85|0
1630939520000|2021-09-06 14:45:20|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|2789.83|0
1630939530000|2021-09-06 14:45:30|2789.89|2789.89|2789.86|2789.86|2789.89|2789.89|2789.86|2789.86|0
1630939550000|2021-09-06 14:45:50|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|2790.19|0
1630939560000|2021-09-06 14:46:00|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|2790.14|0
1630939590000|2021-09-06 14:46:30|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|2790.15|0
1630939610000|2021-09-06 14:46:50|2790.11|2790.11|2789.98|2789.98|2790.11|2790.11|2789.98|2789.98|0
1630939620000|2021-09-06 14:47:00|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|2789.96|0
1630939630000|2021-09-06 14:47:10|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|2789.85|0
1630939640000|2021-09-06 14:47:20|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|2789.91|0
1630939670000|2021-09-06 14:47:50|2789.96|2789.96|2789.74|2789.74|2789.96|2789.96|2789.74|2789.74|0
1630939680000|2021-09-06 14:48:00|2789.4|2789.4|2789.12|2789.12|2789.4|2789.4|2789.12|2789.12|0
1630939700000|2021-09-06 14:48:20|2789.04|2789.04|2788.93|2788.93|2789.04|2789.04|2788.93|2788.93|0
1630939710000|2021-09-06 14:48:30|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1630939720000|2021-09-06 14:48:40|2788.59|2788.59|2788.54|2788.54|2788.59|2788.59|2788.54|2788.54|0
1630939730000|2021-09-06 14:48:50|2788.48|2788.48|2787.73|2787.73|2788.48|2788.48|2787.73|2787.73|0
1630939740000|2021-09-06 14:49:00|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|2787.57|0
1630939750000|2021-09-06 14:49:10|2787.51|2787.51|2787.57|2787.57|2787.57|2787.57|2787.51|2787.51|0
1630939760000|2021-09-06 14:49:20|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|2787.51|0
1630939780000|2021-09-06 14:49:40|2787.46|2787.46|2787.51|2787.51|2787.51|2787.51|2787.46|2787.46|0
1630939790000|2021-09-06 14:49:50|2787.46|2787.46|2787.83|2787.83|2787.84|2787.84|2787.46|2787.46|0
1630939830000|2021-09-06 14:50:30|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|2787.67|0
1630939840000|2021-09-06 14:50:40|2787.83|2787.83|2787.51|2787.51|2787.83|2787.83|2787.51|2787.51|0
1630939860000|2021-09-06 14:51:00|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1630939870000|2021-09-06 14:51:10|2787.28|2787.28|2786.9|2786.9|2787.28|2787.28|2786.9|2786.9|0
1630939890000|2021-09-06 14:51:30|2786.84|2786.84|2786.95|2786.95|2786.95|2786.95|2786.84|2786.84|0
1630939900000|2021-09-06 14:51:40|2787.01|2787.01|2787.85|2787.85|2787.9|2787.9|2787.01|2787.01|0
1630939910000|2021-09-06 14:51:50|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|2787.91|0
1630939920000|2021-09-06 14:52:00|2787.96|2787.96|2787.63|2787.63|2787.96|2787.96|2787.63|2787.63|0
1630939930000|2021-09-06 14:52:10|2787.54|2787.54|2787.79|2787.79|2787.79|2787.79|2787.46|2787.46|0
1630939960000|2021-09-06 14:52:40|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|2787.77|0
1630939990000|2021-09-06 14:53:10|2787.6|2787.6|2787.44|2787.44|2787.6|2787.6|2787.44|2787.44|0
1630940000000|2021-09-06 14:53:20|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|2787.27|0
1630940030000|2021-09-06 14:53:50|2787.18|2787.18|2787.13|2787.13|2787.18|2787.18|2787.13|2787.13|0
1630940040000|2021-09-06 14:54:00|2787.24|2787.24|2787.4|2787.4|2787.57|2787.57|2787.24|2787.24|0
1630940050000|2021-09-06 14:54:10|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|2787.46|0
1630940060000|2021-09-06 14:54:20|2787.44|2787.44|2787.55|2787.55|2787.55|2787.55|2787.44|2787.44|0
1630940070000|2021-09-06 14:54:30|2787.64|2787.64|2787.69|2787.69|2787.69|2787.69|2787.52|2787.52|0
1630940080000|2021-09-06 14:54:40|2787.52|2787.52|2787.49|2787.49|2787.52|2787.52|2787.44|2787.44|0
1630940090000|2021-09-06 14:54:50|2787.38|2787.38|2787.13|2787.13|2787.38|2787.38|2787.13|2787.13|0
1630940100000|2021-09-06 14:55:00|2786.91|2786.91|2786.82|2786.82|2786.91|2786.91|2786.82|2786.82|0
1630940120000|2021-09-06 14:55:20|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|2786.93|0
1630940130000|2021-09-06 14:55:30|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|2786.96|0
1630940150000|2021-09-06 14:55:50|2786.98|2786.98|2787.15|2787.15|2787.15|2787.15|2786.98|2786.98|0
1630940180000|2021-09-06 14:56:20|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1630940190000|2021-09-06 14:56:30|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|2787.18|0
1630940200000|2021-09-06 14:56:40|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|2787.2|0
1630940220000|2021-09-06 14:57:00|2786.76|2786.76|2786.35|2786.35|2786.92|2786.92|2786.31|2786.31|0
1630940230000|2021-09-06 14:57:10|2786.3|2786.3|2786.57|2786.57|2786.69|2786.69|2786.3|2786.3|0
1630940250000|2021-09-06 14:57:30|2786.63|2786.63|2786.87|2786.87|2786.87|2786.87|2786.63|2786.63|0
1630940270000|2021-09-06 14:57:50|2786.92|2786.92|2786.98|2786.98|2786.98|2786.98|2786.92|2786.92|0
1630940280000|2021-09-06 14:58:00|2787.14|2787.14|2787.09|2787.09|2787.26|2787.26|2787.09|2787.09|0
1630940300000|2021-09-06 14:58:20|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|2787.15|0
1630940330000|2021-09-06 14:58:50|2786.82|2786.82|2786.82|2786.82|2786.98|2786.98|2786.82|2786.82|0
1630940340000|2021-09-06 14:59:00|2786.6|2786.6|2786.61|2786.61|2786.77|2786.77|2786.27|2786.27|0
1630940350000|2021-09-06 14:59:10|2786.67|2786.67|2786.61|2786.61|2786.73|2786.73|2786.34|2786.34|0
1630940390000|2021-09-06 14:59:50|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|2786.63|0
1630940400000|2021-09-06 15:00:00|2786.68|2786.68|2787.48|2787.48|2787.54|2787.54|2786.57|2786.57|0
1630940410000|2021-09-06 15:00:10|2787.5|2787.5|2787.33|2787.33|2787.5|2787.5|2787.33|2787.33|0
1630940420000|2021-09-06 15:00:20|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|2787.28|0
1630940430000|2021-09-06 15:00:30|2787.22|2787.22|2787.17|2787.17|2787.22|2787.22|2787.17|2787.17|0
1630940450000|2021-09-06 15:00:50|2787|2787|2786.83|2786.83|2787|2787|2786.83|2786.83|0
1630940460000|2021-09-06 15:01:00|2786.66|2786.66|2787|2787|2787|2787|2786.66|2786.66|0
1630940470000|2021-09-06 15:01:10|2786.61|2786.61|2786.5|2786.5|2786.66|2786.66|2786.5|2786.5|0
1630940480000|2021-09-06 15:01:20|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|2786.83|0
1630940490000|2021-09-06 15:01:30|2786.94|2786.94|2786.49|2786.49|2786.94|2786.94|2786.49|2786.49|0
1630940520000|2021-09-06 15:02:00|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|2786.43|0
1630940540000|2021-09-06 15:02:20|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|2786.27|0
1630940550000|2021-09-06 15:02:30|2786.28|2786.28|2786.45|2786.45|2786.45|2786.45|2786.28|2786.28|0
1630940560000|2021-09-06 15:02:40|2786.42|2786.42|2786.25|2786.25|2786.42|2786.42|2786.25|2786.25|0
1630940580000|2021-09-06 15:03:00|2786.2|2786.2|2785.88|2785.88|2786.2|2786.2|2785.87|2785.87|0
1630940590000|2021-09-06 15:03:10|2785.89|2785.89|2786.12|2786.12|2786.12|2786.12|2785.89|2785.89|0
1630940600000|2021-09-06 15:03:20|2786.18|2786.18|2786.57|2786.57|2786.57|2786.57|2786.18|2786.18|0
1630940620000|2021-09-06 15:03:40|2786.62|2786.62|2786.46|2786.46|2786.62|2786.62|2786.46|2786.46|0
1630940630000|2021-09-06 15:03:50|2786.57|2786.57|2786.96|2786.96|2786.96|2786.96|2786.57|2786.57|0
1630940640000|2021-09-06 15:04:00|2787.13|2787.13|2787.18|2787.18|2787.18|2787.18|2787.13|2787.13|0
1630940680000|2021-09-06 15:04:40|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1630940690000|2021-09-06 15:04:50|2787.07|2787.07|2787.4|2787.4|2787.4|2787.4|2787.07|2787.07|0
1630940700000|2021-09-06 15:05:00|2787.24|2787.24|2787.18|2787.18|2787.24|2787.24|2787.18|2787.18|0
1630940720000|2021-09-06 15:05:20|2787.35|2787.35|2787.43|2787.43|2787.43|2787.43|2787.35|2787.35|0
1630940730000|2021-09-06 15:05:30|2787.52|2787.52|2787.94|2787.94|2788.15|2788.15|2787.52|2787.52|0
1630940750000|2021-09-06 15:05:50|2787.92|2787.92|2788.14|2788.14|2788.14|2788.14|2787.92|2787.92|0
1630940760000|2021-09-06 15:06:00|2788.02|2788.02|2787.8|2787.8|2788.13|2788.13|2787.8|2787.8|0
1630940770000|2021-09-06 15:06:10|2787.69|2787.69|2787.63|2787.63|2787.69|2787.69|2787.63|2787.63|0
1630940780000|2021-09-06 15:06:20|2787.55|2787.55|2787.48|2787.48|2787.59|2787.59|2787.48|2787.48|0
1630940790000|2021-09-06 15:06:30|2787.44|2787.44|2787.43|2787.43|2787.44|2787.44|2787.43|2787.43|0
1630940800000|2021-09-06 15:06:40|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|2787.42|0
1630940810000|2021-09-06 15:06:50|2787.47|2787.47|2787.36|2787.36|2787.47|2787.47|2787.36|2787.36|0
1630940820000|2021-09-06 15:07:00|2787.4|2787.4|2787.28|2787.28|2787.57|2787.57|2787.28|2787.28|0
1630940830000|2021-09-06 15:07:10|2787.17|2787.17|2787|2787|2787.17|2787.17|2787|2787|0
1630940840000|2021-09-06 15:07:20|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|2787.13|0
1630940860000|2021-09-06 15:07:40|2786.96|2786.96|2787.13|2787.13|2787.13|2787.13|2786.96|2786.96|0
1630940880000|2021-09-06 15:08:00|2787.1|2787.1|2786.99|2786.99|2787.1|2787.1|2786.99|2786.99|0
1630940890000|2021-09-06 15:08:10|2786.57|2786.57|2786.53|2786.53|2786.57|2786.57|2786.07|2786.07|0
1630940900000|2021-09-06 15:08:20|2786.49|2786.49|2786.42|2786.42|2786.81|2786.81|2786.42|2786.42|0
1630940910000|2021-09-06 15:08:30|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|2786.4|0
1630940920000|2021-09-06 15:08:40|2786.34|2786.34|2786.28|2786.28|2786.45|2786.45|2786.28|2786.28|0
1630940940000|2021-09-06 15:09:00|2786.17|2786.17|2785.92|2785.92|2786.17|2786.17|2785.92|2785.92|0
1630940950000|2021-09-06 15:09:10|2785.86|2785.86|2786.31|2786.31|2786.31|2786.31|2785.86|2785.86|0
1630940970000|2021-09-06 15:09:30|2786.26|2786.26|2785.77|2785.77|2786.26|2786.26|2785.43|2785.43|0
1630940980000|2021-09-06 15:09:40|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|2785.88|0
1630941000000|2021-09-06 15:10:00|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|2785.71|0
1630941010000|2021-09-06 15:10:10|2785.77|2785.77|2786.06|2786.06|2786.1|2786.1|2785.73|2785.73|0
1630941020000|2021-09-06 15:10:20|2786.1|2786.1|2786.06|2786.06|2786.38|2786.38|2785.94|2785.94|0
1630941030000|2021-09-06 15:10:30|2786.14|2786.14|2785.98|2785.98|2786.14|2786.14|2785.98|2785.98|0
1630941040000|2021-09-06 15:10:40|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|2786.14|0
1630941050000|2021-09-06 15:10:50|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|2786.2|0
1630941060000|2021-09-06 15:11:00|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|2786.09|0
1630941090000|2021-09-06 15:11:30|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|2786.18|0
1630941110000|2021-09-06 15:11:50|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|2786.12|0
1630941120000|2021-09-06 15:12:00|2786.06|2786.06|2786.01|2786.01|2786.06|2786.06|2785.95|2785.95|0
1630941150000|2021-09-06 15:12:30|2785.95|2785.95|2785.79|2785.79|2785.95|2785.95|2785.79|2785.79|0
1630941160000|2021-09-06 15:12:40|2785.62|2785.62|2785.51|2785.51|2785.62|2785.62|2785.51|2785.51|0
1630941170000|2021-09-06 15:12:50|2785.56|2785.56|2785.79|2785.79|2785.79|2785.79|2785.56|2785.56|0
1630941180000|2021-09-06 15:13:00|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|2785.67|0
1630941200000|2021-09-06 15:13:20|2785.62|2785.62|2785.84|2785.84|2785.84|2785.84|2785.62|2785.62|0
1630941210000|2021-09-06 15:13:30|2785.78|2785.78|2785.61|2785.61|2785.78|2785.78|2785.61|2785.61|0
1630941220000|2021-09-06 15:13:40|2785.67|2785.67|2785.75|2785.75|2785.75|2785.75|2785.67|2785.67|0
1630941230000|2021-09-06 15:13:50|2786.13|2786.13|2786.08|2786.08|2786.13|2786.13|2786.08|2786.08|0
1630941240000|2021-09-06 15:14:00|2785.91|2785.91|2785.94|2785.94|2785.94|2785.94|2785.91|2785.91|0
1630941250000|2021-09-06 15:14:10|2785.96|2785.96|2786.01|2786.01|2786.01|2786.01|2785.96|2785.96|0
1630941270000|2021-09-06 15:14:30|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|2786.07|0
1630941280000|2021-09-06 15:14:40|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|2786.05|0
1630941310000|2021-09-06 15:15:10|2786.1|2786.1|2785.94|2785.94|2786.1|2786.1|2785.94|2785.94|0
1630941320000|2021-09-06 15:15:20|2785.99|2785.99|2785.83|2785.83|2786|2786|2785.83|2785.83|0
1630941340000|2021-09-06 15:15:40|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|2785.89|0
1630941350000|2021-09-06 15:15:50|2785.94|2785.94|2786.14|2786.14|2786.14|2786.14|2785.94|2785.94|0
1630941360000|2021-09-06 15:16:00|2786.26|2786.26|2786.42|2786.42|2786.42|2786.42|2786.26|2786.26|0
1630941370000|2021-09-06 15:16:10|2786.46|2786.46|2786.64|2786.64|2786.7|2786.7|2786.46|2786.46|0
1630941380000|2021-09-06 15:16:20|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|2786.58|0
1630941390000|2021-09-06 15:16:30|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|2786.62|0
1630941400000|2021-09-06 15:16:40|2786.73|2786.73|2786.76|2786.76|2786.93|2786.93|2786.73|2786.73|0
1630941410000|2021-09-06 15:16:50|2786.7|2786.7|2786.65|2786.65|2786.7|2786.7|2786.65|2786.65|0
1630941420000|2021-09-06 15:17:00|2786.59|2786.59|2786.65|2786.65|2786.65|2786.65|2786.59|2786.59|0
1630941440000|2021-09-06 15:17:20|2786.73|2786.73|2786.96|2786.96|2786.96|2786.96|2786.73|2786.73|0
1630941450000|2021-09-06 15:17:30|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|2786.87|0
1630941460000|2021-09-06 15:17:40|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|2787.04|0
1630941470000|2021-09-06 15:17:50|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|2787.12|0
1630941480000|2021-09-06 15:18:00|2787.16|2787.16|2787.83|2787.83|2787.83|2787.83|2787.16|2787.16|0
1630941500000|2021-09-06 15:18:20|2787.78|2787.78|2787.83|2787.83|2787.83|2787.83|2787.72|2787.72|0
1630941510000|2021-09-06 15:18:30|2788|2788|2788|2788|2788|2788|2788|2788|0
1630941520000|2021-09-06 15:18:40|2788.04|2788.04|2787.99|2787.99|2788.04|2788.04|2787.99|2787.99|0
1630941550000|2021-09-06 15:19:10|2788.01|2788.01|2788.05|2788.05|2788.05|2788.05|2788.01|2788.01|0
1630941570000|2021-09-06 15:19:30|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|2788.14|0
1630941590000|2021-09-06 15:19:50|2788.18|2788.18|2788.14|2788.14|2788.2|2788.2|2788.14|2788.14|0
1630941600000|2021-09-06 15:20:00|2788.13|2788.13|2788.39|2788.39|2788.39|2788.39|2788.13|2788.13|0
1630941610000|2021-09-06 15:20:10|2788.44|2788.44|2788.48|2788.48|2788.48|2788.48|2788.44|2788.44|0
1630941640000|2021-09-06 15:20:40|2788.57|2788.57|2788.52|2788.52|2788.57|2788.57|2788.52|2788.52|0
1630941650000|2021-09-06 15:20:50|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|2788.58|0
1630941660000|2021-09-06 15:21:00|2788.7|2788.7|2788.75|2788.75|2788.81|2788.81|2788.7|2788.7|0
1630941680000|2021-09-06 15:21:20|2788.92|2788.92|2788.98|2788.98|2788.98|2788.98|2788.92|2788.92|0
1630941690000|2021-09-06 15:21:30|2789|2789|2789|2789|2789|2789|2789|2789|0
1630941700000|2021-09-06 15:21:40|2788.83|2788.83|2788.5|2788.5|2788.92|2788.92|2788.5|2788.5|0
1630941710000|2021-09-06 15:21:50|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|2788.67|0
1630941730000|2021-09-06 15:22:10|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|2788.72|0
1630941740000|2021-09-06 15:22:20|2788.83|2788.83|2788.95|2788.95|2788.95|2788.95|2788.83|2788.83|0
1630941750000|2021-09-06 15:22:30|2788.83|2788.83|2788.93|2788.93|2788.93|2788.93|2788.83|2788.83|0
1630941760000|2021-09-06 15:22:40|2788.99|2788.99|2789.07|2789.07|2789.07|2789.07|2788.99|2788.99|0
1630941770000|2021-09-06 15:22:50|2789.02|2789.02|2788.95|2788.95|2789.02|2789.02|2788.95|2788.95|0
1630941790000|2021-09-06 15:23:10|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|2788.99|0
1630941810000|2021-09-06 15:23:30|2789.01|2789.01|2788.98|2788.98|2789.01|2789.01|2788.98|2788.98|0
1630941820000|2021-09-06 15:23:40|2788.82|2788.82|2788.95|2788.95|2788.95|2788.95|2788.72|2788.72|0
1630941830000|2021-09-06 15:23:50|2788.98|2788.98|2788.85|2788.85|2788.98|2788.98|2788.81|2788.81|0
1630941840000|2021-09-06 15:24:00|2788.97|2788.97|2788.61|2788.61|2788.97|2788.97|2788.57|2788.57|0
1630941850000|2021-09-06 15:24:10|2788.73|2788.73|2788.59|2788.59|2788.85|2788.85|2788.59|2788.59|0
1630941860000|2021-09-06 15:24:20|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|2788.76|0
1630941870000|2021-09-06 15:24:30|2788.7|2788.7|2788.49|2788.49|2788.7|2788.7|2788.37|2788.37|0
1630941890000|2021-09-06 15:24:50|2788.54|2788.54|2788.49|2788.49|2788.55|2788.55|2788.49|2788.49|0
1630941900000|2021-09-06 15:25:00|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|2788.55|0
1630941910000|2021-09-06 15:25:10|2788.44|2788.44|2788.27|2788.27|2788.44|2788.44|2788.1|2788.1|0
1630941920000|2021-09-06 15:25:20|2788.31|2788.31|2788.13|2788.13|2788.31|2788.31|2788.13|2788.13|0
1630941930000|2021-09-06 15:25:30|2788.08|2788.08|2787.99|2787.99|2788.08|2788.08|2787.91|2787.91|0
1630941940000|2021-09-06 15:25:40|2787.77|2787.77|2787.73|2787.73|2787.77|2787.77|2787.73|2787.73|0
1630941950000|2021-09-06 15:25:50|2787.61|2787.61|2787.68|2787.68|2787.68|2787.68|2787.45|2787.45|0
1630941960000|2021-09-06 15:26:00|2787.67|2787.67|2787.62|2787.62|2787.67|2787.67|2787.62|2787.62|0
1630941970000|2021-09-06 15:26:10|2787.79|2787.79|2787.46|2787.46|2787.79|2787.79|2787.46|2787.46|0
1630941980000|2021-09-06 15:26:20|2787.51|2787.51|2787.76|2787.76|2787.76|2787.76|2787.51|2787.51|0
1630941990000|2021-09-06 15:26:30|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|2787.65|0
1630942000000|2021-09-06 15:26:40|2787.49|2787.49|2787.22|2787.22|2787.49|2787.49|2787.22|2787.22|0
1630942010000|2021-09-06 15:26:50|2787.2|2787.2|2787.08|2787.08|2787.2|2787.2|2786.97|2786.97|0
1630942020000|2021-09-06 15:27:00|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|2787.03|0
1630942030000|2021-09-06 15:27:10|2786.92|2786.92|2786.75|2786.75|2786.92|2786.92|2786.75|2786.75|0
1630942040000|2021-09-06 15:27:20|2786.86|2786.86|2787.14|2787.14|2787.14|2787.14|2786.86|2786.86|0
1630942050000|2021-09-06 15:27:30|2787.09|2787.09|2787.11|2787.11|2787.2|2787.2|2787.09|2787.09|0
1630942060000|2021-09-06 15:27:40|2787|2787|2787|2787|2787.04|2787.04|2787|2787|0
1630942070000|2021-09-06 15:27:50|2786.92|2786.92|2786.56|2786.56|2786.92|2786.92|2786.56|2786.56|0
1630942080000|2021-09-06 15:28:00|2786.57|2786.57|2787.3|2787.3|2787.3|2787.3|2786.57|2786.57|0
1630942090000|2021-09-06 15:28:10|2787.29|2787.29|2787.43|2787.43|2787.43|2787.43|2787.29|2787.29|0
1630942100000|2021-09-06 15:28:20|2787.48|2787.48|2787.65|2787.65|2787.65|2787.65|2787.48|2787.48|0
1630942110000|2021-09-06 15:28:30|2787.6|2787.6|2787.64|2787.64|2787.64|2787.64|2787.6|2787.6|0
1630942120000|2021-09-06 15:28:40|2787.6|2787.6|2787.51|2787.51|2787.6|2787.6|2787.51|2787.51|0
1630942130000|2021-09-06 15:28:50|2787.35|2787.35|2787.18|2787.18|2787.35|2787.35|2787.18|2787.18|0
1630942140000|2021-09-06 15:29:00|2787.46|2787.46|2787.65|2787.65|2787.69|2787.69|2787.4|2787.4|0
1630942150000|2021-09-06 15:29:10|2787.48|2787.48|2786.97|2786.97|2787.53|2787.53|2786.97|2786.97|0
1630942160000|2021-09-06 15:29:20|2786.99|2786.99|2787.22|2787.22|2787.22|2787.22|2786.99|2786.99|0
1630942180000|2021-09-06 15:29:40|2787.28|2787.28|2787.47|2787.47|2787.58|2787.58|2787.06|2787.06|0
1630942190000|2021-09-06 15:29:50|2787.45|2787.45|2787.47|2787.47|2787.53|2787.53|2787.3|2787.3|0
1630998900000|2021-09-07 07:15:00|2767.34|2767.34|2766.35|2766.35|2767.42|2767.42|2766.35|2766.35|0
1630998910000|2021-09-07 07:15:10|2765.69|2765.69|2765.66|2765.66|2765.69|2765.69|2765.46|2765.46|0
1630998920000|2021-09-07 07:15:20|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|0
1630998930000|2021-09-07 07:15:30|2765.66|2765.66|2765.42|2765.42|2765.7|2765.7|2765.42|2765.42|0
1630998940000|2021-09-07 07:15:40|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|2765.91|0
1630998950000|2021-09-07 07:15:50|2765.75|2765.75|2766.05|2766.05|2766.05|2766.05|2765.75|2765.75|0
1630998960000|2021-09-07 07:16:00|2766.11|2766.11|2766.13|2766.13|2766.67|2766.67|2766.11|2766.11|0
1630998970000|2021-09-07 07:16:10|2766.08|2766.08|2765.93|2765.93|2766.1|2766.1|2765.76|2765.76|0
1630998980000|2021-09-07 07:16:20|2766.1|2766.1|2767.01|2767.01|2767.01|2767.01|2766.1|2766.1|0
1630998990000|2021-09-07 07:16:30|2766.93|2766.93|2766.47|2766.47|2766.93|2766.93|2766.43|2766.43|0
1630999000000|2021-09-07 07:16:40|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|2766.3|0
1630999010000|2021-09-07 07:16:50|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|2766.14|0
1630999020000|2021-09-07 07:17:00|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|2766.41|0
1630999030000|2021-09-07 07:17:10|2766.74|2766.74|2767.36|2767.36|2767.36|2767.36|2766.62|2766.62|0
1630999040000|2021-09-07 07:17:20|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1630999050000|2021-09-07 07:17:30|2768.03|2768.03|2767.96|2767.96|2768.09|2768.09|2767.81|2767.81|0
1630999060000|2021-09-07 07:17:40|2767.85|2767.85|2767.8|2767.8|2767.85|2767.85|2767.8|2767.8|0
1630999070000|2021-09-07 07:17:50|2768.06|2768.06|2768|2768|2768.06|2768.06|2768|2768|0
1630999080000|2021-09-07 07:18:00|2767.77|2767.77|2767.44|2767.44|2767.94|2767.94|2767.44|2767.44|0
1630999090000|2021-09-07 07:18:10|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|2767.35|0
1630999100000|2021-09-07 07:18:20|2767.52|2767.52|2767.56|2767.56|2767.56|2767.56|2767.52|2767.52|0
1630999110000|2021-09-07 07:18:30|2767.45|2767.45|2766.86|2766.86|2767.45|2767.45|2766.86|2766.86|0
1630999120000|2021-09-07 07:18:40|2767.36|2767.36|2767.69|2767.69|2767.77|2767.77|2767.36|2767.36|0
1630999130000|2021-09-07 07:18:50|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|2767.77|0
1630999140000|2021-09-07 07:19:00|2767.65|2767.65|2768.1|2768.1|2768.1|2768.1|2767.65|2767.65|0
1630999150000|2021-09-07 07:19:10|2767.11|2767.11|2767.01|2767.01|2767.11|2767.11|2766.77|2766.77|0
1630999160000|2021-09-07 07:19:20|2767.35|2767.35|2766.68|2766.68|2767.35|2767.35|2766.35|2766.35|0
1630999170000|2021-09-07 07:19:30|2766.35|2766.35|2766.7|2766.7|2766.7|2766.7|2766.18|2766.18|0
1630999180000|2021-09-07 07:19:40|2766.78|2766.78|2767|2767|2767|2767|2766.78|2766.78|0
1630999200000|2021-09-07 07:20:00|2766.6|2766.6|2767.1|2767.1|2767.1|2767.1|2766.6|2766.6|0
1630999220000|2021-09-07 07:20:20|2767.12|2767.12|2767.58|2767.58|2767.58|2767.58|2767.12|2767.12|0
1630999230000|2021-09-07 07:20:30|2767.62|2767.62|2767.88|2767.88|2767.88|2767.88|2767.62|2767.62|0
1630999240000|2021-09-07 07:20:40|2767.66|2767.66|2767.32|2767.32|2767.66|2767.66|2767.32|2767.32|0
1630999250000|2021-09-07 07:20:50|2766.95|2766.95|2766.84|2766.84|2766.95|2766.95|2766.84|2766.84|0
1630999260000|2021-09-07 07:21:00|2766.92|2766.92|2766.44|2766.44|2766.92|2766.92|2766.41|2766.41|0
1630999270000|2021-09-07 07:21:10|2766.42|2766.42|2766.24|2766.24|2766.42|2766.42|2766.24|2766.24|0
1630999280000|2021-09-07 07:21:20|2766.16|2766.16|2766.2|2766.2|2766.2|2766.2|2766.16|2766.16|0
1630999300000|2021-09-07 07:21:40|2766.49|2766.49|2766.64|2766.64|2766.65|2766.65|2766.49|2766.49|0
1630999310000|2021-09-07 07:21:50|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|2766.31|0
1630999320000|2021-09-07 07:22:00|2766.48|2766.48|2766.52|2766.52|2766.52|2766.52|2766.48|2766.48|0
1630999330000|2021-09-07 07:22:10|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|2766.5|0
1630999340000|2021-09-07 07:22:20|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|2766.51|0
1630999350000|2021-09-07 07:22:30|2766.01|2766.01|2765.97|2765.97|2766.01|2766.01|2765.97|2765.97|0
1630999360000|2021-09-07 07:22:40|2766.42|2766.42|2767.35|2767.35|2767.35|2767.35|2766.42|2766.42|0
1630999370000|2021-09-07 07:22:50|2767.18|2767.18|2767.1|2767.1|2767.18|2767.18|2767.1|2767.1|0
1630999380000|2021-09-07 07:23:00|2767.14|2767.14|2767.53|2767.53|2767.69|2767.69|2767.14|2767.14|0
1630999390000|2021-09-07 07:23:10|2767.57|2767.57|2768.77|2768.77|2768.77|2768.77|2767.57|2767.57|0
1630999400000|2021-09-07 07:23:20|2768.71|2768.71|2769.05|2769.05|2769.05|2769.05|2768.66|2768.66|0
1630999410000|2021-09-07 07:23:30|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1630999420000|2021-09-07 07:23:40|2768.91|2768.91|2768.95|2768.95|2768.95|2768.95|2768.91|2768.91|0
1630999430000|2021-09-07 07:23:50|2768.78|2768.78|2768.7|2768.7|2768.78|2768.78|2768.7|2768.7|0
1630999440000|2021-09-07 07:24:00|2768.87|2768.87|2768.98|2768.98|2769.2|2769.2|2768.7|2768.7|0
1630999450000|2021-09-07 07:24:10|2769.31|2769.31|2769.19|2769.19|2769.36|2769.36|2769.19|2769.19|0
1630999460000|2021-09-07 07:24:20|2769.22|2769.22|2769.57|2769.57|2769.57|2769.57|2769.22|2769.22|0
1630999490000|2021-09-07 07:24:50|2769.41|2769.41|2769.21|2769.21|2769.41|2769.41|2769.11|2769.11|0
1630999500000|2021-09-07 07:25:00|2769.55|2769.55|2769.9|2769.9|2770.84|2770.84|2769.55|2769.55|0
1630999510000|2021-09-07 07:25:10|2769.86|2769.86|2770.02|2770.02|2770.02|2770.02|2769.53|2769.53|0
1630999520000|2021-09-07 07:25:20|2769.69|2769.69|2769.98|2769.98|2770.02|2770.02|2769.69|2769.69|0
1630999530000|2021-09-07 07:25:30|2770.15|2770.15|2770.19|2770.19|2770.52|2770.52|2770.15|2770.15|0
1630999550000|2021-09-07 07:25:50|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|0
1630999560000|2021-09-07 07:26:00|2770.05|2770.05|2769.83|2769.83|2770.22|2770.22|2769.58|2769.58|0
1630999570000|2021-09-07 07:26:10|2770.33|2770.33|2769.98|2769.98|2770.5|2770.5|2769.98|2769.98|0
1630999580000|2021-09-07 07:26:20|2770.2|2770.2|2770.95|2770.95|2770.95|2770.95|2770.2|2770.2|0
1630999590000|2021-09-07 07:26:30|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|2771.23|0
1630999600000|2021-09-07 07:26:40|2771.21|2771.21|2771.35|2771.35|2771.35|2771.35|2771.21|2771.21|0
1630999610000|2021-09-07 07:26:50|2771.52|2771.52|2771.2|2771.2|2771.52|2771.52|2771.02|2771.02|0
1630999620000|2021-09-07 07:27:00|2771.53|2771.53|2770.99|2770.99|2771.53|2771.53|2770.99|2770.99|0
1630999630000|2021-09-07 07:27:10|2771.16|2771.16|2771.56|2771.56|2771.56|2771.56|2771.16|2771.16|0
1630999650000|2021-09-07 07:27:30|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|2771.39|0
1630999660000|2021-09-07 07:27:40|2771.23|2771.23|2771.4|2771.4|2771.4|2771.4|2771.23|2771.23|0
1630999670000|2021-09-07 07:27:50|2771.45|2771.45|2771.5|2771.5|2771.5|2771.5|2771.45|2771.45|0
1630999680000|2021-09-07 07:28:00|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|2771.43|0
1630999690000|2021-09-07 07:28:10|2771.54|2771.54|2771.65|2771.65|2771.65|2771.65|2771.54|2771.54|0
1630999710000|2021-09-07 07:28:30|2771.71|2771.71|2771.65|2771.65|2771.82|2771.82|2771.65|2771.65|0
1630999730000|2021-09-07 07:28:50|2771.63|2771.63|2771.69|2771.69|2771.69|2771.69|2771.61|2771.61|0
1630999740000|2021-09-07 07:29:00|2771.53|2771.53|2771.92|2771.92|2771.92|2771.92|2771.53|2771.53|0
1630999750000|2021-09-07 07:29:10|2772.17|2772.17|2771.86|2771.86|2772.25|2772.25|2771.86|2771.86|0
1630999760000|2021-09-07 07:29:20|2771.81|2771.81|2771.81|2771.81|2772.8|2772.8|2771.81|2771.81|0
1630999770000|2021-09-07 07:29:30|2772.14|2772.14|2772.57|2772.57|2772.8|2772.8|2772.14|2772.14|0
1630999790000|2021-09-07 07:29:50|2772.59|2772.59|2772.44|2772.44|2772.61|2772.61|2772.44|2772.44|0
1630999800000|2021-09-07 07:30:00|2772.49|2772.49|2772.49|2772.49|2772.53|2772.53|2772.49|2772.49|0
1630999810000|2021-09-07 07:30:10|2772.43|2772.43|2772.35|2772.35|2772.43|2772.43|2772.35|2772.35|0
1630999830000|2021-09-07 07:30:30|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|0
1630999840000|2021-09-07 07:30:40|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|2772.54|0
1630999850000|2021-09-07 07:30:50|2772.55|2772.55|2772.47|2772.47|2772.55|2772.55|2772.38|2772.38|0
1630999860000|2021-09-07 07:31:00|2772.63|2772.63|2772.84|2772.84|2772.84|2772.84|2772.47|2772.47|0
1630999870000|2021-09-07 07:31:10|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|0
1630999880000|2021-09-07 07:31:20|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|2772.84|0
1630999900000|2021-09-07 07:31:40|2772.89|2772.89|2772.73|2772.73|2772.89|2772.89|2772.73|2772.73|0
1630999910000|2021-09-07 07:31:50|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|0
1630999920000|2021-09-07 07:32:00|2772.88|2772.88|2773.22|2773.22|2773.22|2773.22|2772.88|2772.88|0
1630999930000|2021-09-07 07:32:10|2773.32|2773.32|2773.38|2773.38|2773.38|2773.38|2773.32|2773.32|0
1630999940000|2021-09-07 07:32:20|2774.04|2774.04|2773.88|2773.88|2774.04|2774.04|2773.71|2773.71|0
1630999950000|2021-09-07 07:32:30|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|2773.71|0
1630999960000|2021-09-07 07:32:40|2773.72|2773.72|2774.21|2774.21|2774.21|2774.21|2773.72|2773.72|0
1630999970000|2021-09-07 07:32:50|2774.27|2774.27|2773.87|2773.87|2774.87|2774.87|2773.87|2773.87|0
1630999980000|2021-09-07 07:33:00|2774.37|2774.37|2774.21|2774.21|2774.98|2774.98|2774.21|2774.21|0
1630999990000|2021-09-07 07:33:10|2773.86|2773.86|2774.09|2774.09|2774.58|2774.58|2773.86|2773.86|0
1631000000000|2021-09-07 07:33:20|2774.42|2774.42|2774.25|2774.25|2774.42|2774.42|2774.25|2774.25|0
1631000010000|2021-09-07 07:33:30|2774.42|2774.42|2774.92|2774.92|2774.92|2774.92|2774.42|2774.42|0
1631000020000|2021-09-07 07:33:40|2775.03|2775.03|2775.77|2775.77|2775.77|2775.77|2775.03|2775.03|0
1631000030000|2021-09-07 07:33:50|2775.61|2775.61|2775.11|2775.11|2775.61|2775.61|2775.11|2775.11|0
1631000040000|2021-09-07 07:34:00|2775.07|2775.07|2775.58|2775.58|2775.58|2775.58|2774.92|2774.92|0
1631000050000|2021-09-07 07:34:10|2775.25|2775.25|2774.79|2774.79|2775.54|2775.54|2774.79|2774.79|0
1631000060000|2021-09-07 07:34:20|2774.96|2774.96|2775.25|2775.25|2775.41|2775.41|2774.74|2774.74|0
1631000090000|2021-09-07 07:34:50|2775.23|2775.23|2775.45|2775.45|2775.45|2775.45|2775.23|2775.23|0
1631000100000|2021-09-07 07:35:00|2775.78|2775.78|2775.61|2775.61|2775.78|2775.78|2775.61|2775.61|0
1631000110000|2021-09-07 07:35:10|2776.15|2776.15|2774.99|2774.99|2776.15|2776.15|2774.99|2774.99|0
1631000120000|2021-09-07 07:35:20|2775.03|2775.03|2774.99|2774.99|2775.03|2775.03|2774.99|2774.99|0
1631000130000|2021-09-07 07:35:30|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|2775.49|0
1631000140000|2021-09-07 07:35:40|2775.76|2775.76|2775.25|2775.25|2775.76|2775.76|2775.21|2775.21|0
1631000150000|2021-09-07 07:35:50|2774.85|2774.85|2774.97|2774.97|2775.3|2775.3|2774.8|2774.8|0
1631000160000|2021-09-07 07:36:00|2774.88|2774.88|2774.61|2774.61|2775.11|2775.11|2774.61|2774.61|0
1631000170000|2021-09-07 07:36:10|2774.44|2774.44|2774.18|2774.18|2774.44|2774.44|2774.18|2774.18|0
1631000180000|2021-09-07 07:36:20|2774.22|2774.22|2774.55|2774.55|2774.55|2774.55|2774.22|2774.22|0
1631000190000|2021-09-07 07:36:30|2774.33|2774.33|2774.22|2774.22|2774.33|2774.33|2774.22|2774.22|0
1631000200000|2021-09-07 07:36:40|2773.89|2773.89|2773.82|2773.82|2773.93|2773.93|2773.6|2773.6|0
1631000210000|2021-09-07 07:36:50|2773.88|2773.88|2774.77|2774.77|2774.93|2774.93|2773.88|2773.88|0
1631000220000|2021-09-07 07:37:00|2774.6|2774.6|2774.6|2774.6|2774.91|2774.91|2774.58|2774.58|0
1631000230000|2021-09-07 07:37:10|2775.1|2775.1|2774.64|2774.64|2775.14|2775.14|2774.64|2774.64|0
1631000240000|2021-09-07 07:37:20|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|2774.97|0
1631000250000|2021-09-07 07:37:30|2775.19|2775.19|2775.27|2775.27|2775.27|2775.27|2775.02|2775.02|0
1631000260000|2021-09-07 07:37:40|2775.44|2775.44|2775.39|2775.39|2775.44|2775.44|2775.22|2775.22|0
1631000280000|2021-09-07 07:38:00|2775.22|2775.22|2775.17|2775.17|2775.22|2775.22|2775.11|2775.11|0
1631000300000|2021-09-07 07:38:20|2774.84|2774.84|2775.42|2775.42|2775.84|2775.84|2774.84|2774.84|0
1631000310000|2021-09-07 07:38:30|2775.43|2775.43|2775.27|2775.27|2775.43|2775.43|2775.27|2775.27|0
1631000320000|2021-09-07 07:38:40|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|2775.44|0
1631000340000|2021-09-07 07:39:00|2775.48|2775.48|2775.56|2775.56|2775.87|2775.87|2775.48|2775.48|0
1631000350000|2021-09-07 07:39:10|2775.52|2775.52|2774.41|2774.41|2775.52|2775.52|2774.25|2774.25|0
1631000360000|2021-09-07 07:39:20|2774.36|2774.36|2774.02|2774.02|2774.36|2774.36|2774.02|2774.02|0
1631000370000|2021-09-07 07:39:30|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|2774.19|0
1631000380000|2021-09-07 07:39:40|2774.24|2774.24|2774.19|2774.19|2774.24|2774.24|2774.08|2774.08|0
1631000390000|2021-09-07 07:39:50|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|0
1631000400000|2021-09-07 07:40:00|2774.47|2774.47|2774.64|2774.64|2774.8|2774.8|2774.47|2774.47|0
1631000410000|2021-09-07 07:40:10|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|0
1631000420000|2021-09-07 07:40:20|2774.69|2774.69|2775.03|2775.03|2775.19|2775.19|2774.69|2774.69|0
1631000430000|2021-09-07 07:40:30|2775.11|2775.11|2775.15|2775.15|2775.32|2775.32|2775.11|2775.11|0
1631000440000|2021-09-07 07:40:40|2775.32|2775.32|2774.67|2774.67|2775.32|2775.32|2774.67|2774.67|0
1631000450000|2021-09-07 07:40:50|2774.56|2774.56|2774.47|2774.47|2774.56|2774.56|2774.46|2774.46|0
1631000460000|2021-09-07 07:41:00|2774.51|2774.51|2774.47|2774.47|2774.51|2774.51|2774.47|2774.47|0
1631000470000|2021-09-07 07:41:10|2774.46|2774.46|2774.46|2774.46|2774.46|2774.46|2774.29|2774.29|0
1631000480000|2021-09-07 07:41:20|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|2774.4|0
1631000490000|2021-09-07 07:41:30|2774.57|2774.57|2774.4|2774.4|2774.57|2774.57|2774.4|2774.4|0
1631000510000|2021-09-07 07:41:50|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|2774.24|0
1631000520000|2021-09-07 07:42:00|2774.26|2774.26|2774.22|2774.22|2774.26|2774.26|2774.22|2774.22|0
1631000530000|2021-09-07 07:42:10|2774.3|2774.3|2774.35|2774.35|2774.35|2774.35|2774.3|2774.3|0
1631000540000|2021-09-07 07:42:20|2774.3|2774.3|2774.22|2774.22|2774.3|2774.3|2774.22|2774.22|0
1631000550000|2021-09-07 07:42:30|2774.3|2774.3|2774.22|2774.22|2774.3|2774.3|2774.22|2774.22|0
1631000560000|2021-09-07 07:42:40|2773.89|2773.89|2774.31|2774.31|2774.39|2774.39|2773.89|2773.89|0
1631000570000|2021-09-07 07:42:50|2773.81|2773.81|2773.48|2773.48|2774.14|2774.14|2773.48|2773.48|0
1631000580000|2021-09-07 07:43:00|2773.43|2773.43|2773.77|2773.77|2773.77|2773.77|2773.43|2773.43|0
1631000590000|2021-09-07 07:43:10|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|2773.75|0
1631000600000|2021-09-07 07:43:20|2773.76|2773.76|2773.78|2773.78|2773.78|2773.78|2773.76|2773.76|0
1631000610000|2021-09-07 07:43:30|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|2773.83|0
1631000620000|2021-09-07 07:43:40|2773.92|2773.92|2773.86|2773.86|2773.92|2773.92|2773.86|2773.86|0
1631000630000|2021-09-07 07:43:50|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|2773.82|0
1631000640000|2021-09-07 07:44:00|2773.77|2773.77|2772.89|2772.89|2773.77|2773.77|2772.89|2772.89|0
1631000650000|2021-09-07 07:44:10|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|2772.79|0
1631000660000|2021-09-07 07:44:20|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|2772.74|0
1631000670000|2021-09-07 07:44:30|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|2772.57|0
1631000680000|2021-09-07 07:44:40|2772.74|2772.74|2772.69|2772.69|2772.74|2772.74|2772.69|2772.69|0
1631000690000|2021-09-07 07:44:50|2772.65|2772.65|2772.65|2772.65|2772.65|2772.65|2772.65|2772.65|0
1631000700000|2021-09-07 07:45:00|2773.05|2773.05|2772.64|2772.64|2773.05|2773.05|2772.64|2772.64|0
1631000710000|2021-09-07 07:45:10|2772.61|2772.61|2772.52|2772.52|2772.61|2772.61|2772.52|2772.52|0
1631000720000|2021-09-07 07:45:20|2772.19|2772.19|2771|2771|2772.19|2772.19|2770.54|2770.54|0
1631000740000|2021-09-07 07:45:40|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|0
1631000750000|2021-09-07 07:45:50|2770.83|2770.83|2770.17|2770.17|2770.83|2770.83|2770|2770|0
1631000760000|2021-09-07 07:46:00|2769.84|2769.84|2770.16|2770.16|2770.2|2770.2|2769.56|2769.56|0
1631000770000|2021-09-07 07:46:10|2770.49|2770.49|2770.57|2770.57|2770.57|2770.57|2770.49|2770.49|0
1631000780000|2021-09-07 07:46:20|2771|2771|2771|2771|2771|2771|2771|2771|0
1631000790000|2021-09-07 07:46:30|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|0
1631000800000|2021-09-07 07:46:40|2771.17|2771.17|2771.84|2771.84|2772|2772|2771.17|2771.17|0
1631000820000|2021-09-07 07:47:00|2771.78|2771.78|2771.75|2771.75|2772.21|2772.21|2771.75|2771.75|0
1631000830000|2021-09-07 07:47:10|2771.83|2771.83|2773.1|2773.1|2773.1|2773.1|2771.83|2771.83|0
1631000840000|2021-09-07 07:47:20|2773.12|2773.12|2773.16|2773.16|2773.16|2773.16|2773.03|2773.03|0
1631000850000|2021-09-07 07:47:30|2773.15|2773.15|2773.14|2773.14|2773.15|2773.15|2773.14|2773.14|0
1631000860000|2021-09-07 07:47:40|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|0
1631000870000|2021-09-07 07:47:50|2773.24|2773.24|2772.7|2772.7|2773.24|2773.24|2772.7|2772.7|0
1631000880000|2021-09-07 07:48:00|2772.62|2772.62|2772.76|2772.76|2772.76|2772.76|2772.54|2772.54|0
1631000890000|2021-09-07 07:48:10|2772.59|2772.59|2772.59|2772.59|2772.59|2772.59|2772.43|2772.43|0
1631000910000|2021-09-07 07:48:30|2772.76|2772.76|2772.48|2772.48|2772.76|2772.76|2772.48|2772.48|0
1631000920000|2021-09-07 07:48:40|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|2772.88|0
1631000930000|2021-09-07 07:48:50|2772.71|2772.71|2772.66|2772.66|2772.71|2772.71|2772.54|2772.54|0
1631000940000|2021-09-07 07:49:00|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1631000950000|2021-09-07 07:49:10|2772.91|2772.91|2773.04|2773.04|2773.04|2773.04|2772.87|2772.87|0
1631000960000|2021-09-07 07:49:20|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|2773.2|0
1631000980000|2021-09-07 07:49:40|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|2773.15|0
1631001010000|2021-09-07 07:50:10|2773.04|2773.04|2773.09|2773.09|2773.09|2773.09|2772.98|2772.98|0
1631001020000|2021-09-07 07:50:20|2773.26|2773.26|2773.3|2773.3|2773.3|2773.3|2773.26|2773.26|0
1631001030000|2021-09-07 07:50:30|2773.14|2773.14|2773.73|2773.73|2773.73|2773.73|2773.14|2773.14|0
1631001050000|2021-09-07 07:50:50|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|2772.9|0
1631001060000|2021-09-07 07:51:00|2772.56|2772.56|2772.86|2772.86|2772.97|2772.97|2772.52|2772.52|0
1631001070000|2021-09-07 07:51:10|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|0
1631001080000|2021-09-07 07:51:20|2771.32|2771.32|2771.66|2771.66|2771.66|2771.66|2771.32|2771.32|0
1631001100000|2021-09-07 07:51:40|2771.82|2771.82|2772.2|2772.2|2772.2|2772.2|2771.82|2771.82|0
1631001110000|2021-09-07 07:51:50|2772.36|2772.36|2772.51|2772.51|2772.56|2772.56|2772.36|2772.36|0
1631001120000|2021-09-07 07:52:00|2772.18|2772.18|2772.07|2772.07|2772.18|2772.18|2772.02|2772.02|0
1631001130000|2021-09-07 07:52:10|2772.24|2772.24|2771.91|2771.91|2772.24|2772.24|2771.91|2771.91|0
1631001140000|2021-09-07 07:52:20|2771.79|2771.79|2771.46|2771.46|2771.79|2771.79|2771.46|2771.46|0
1631001150000|2021-09-07 07:52:30|2771.42|2771.42|2771.25|2771.25|2771.42|2771.42|2771.25|2771.25|0
1631001160000|2021-09-07 07:52:40|2771.58|2771.58|2772.06|2772.06|2772.06|2772.06|2771.58|2771.58|0
1631001170000|2021-09-07 07:52:50|2772.02|2772.02|2772.01|2772.01|2772.05|2772.05|2772|2772|0
1631001180000|2021-09-07 07:53:00|2772.51|2772.51|2773.05|2773.05|2773.05|2773.05|2772.51|2772.51|0
1631001190000|2021-09-07 07:53:10|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|2773.07|0
1631001210000|2021-09-07 07:53:30|2772.57|2772.57|2772.43|2772.43|2772.57|2772.57|2772.41|2772.41|0
1631001220000|2021-09-07 07:53:40|2772.39|2772.39|2772.23|2772.23|2772.39|2772.39|2772.23|2772.23|0
1631001230000|2021-09-07 07:53:50|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|2772.06|0
1631001240000|2021-09-07 07:54:00|2772.02|2772.02|2771.85|2771.85|2772.02|2772.02|2771.85|2771.85|0
1631001250000|2021-09-07 07:54:10|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|2771.8|0
1631001260000|2021-09-07 07:54:20|2771.74|2771.74|2770.97|2770.97|2771.74|2771.74|2770.97|2770.97|0
1631001270000|2021-09-07 07:54:30|2770.91|2770.91|2771.47|2771.47|2771.47|2771.47|2770.91|2770.91|0
1631001280000|2021-09-07 07:54:40|2771.3|2771.3|2771.28|2771.28|2771.45|2771.45|2771.28|2771.28|0
1631001290000|2021-09-07 07:54:50|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|2771.45|0
1631001300000|2021-09-07 07:55:00|2771.39|2771.39|2770.33|2770.33|2771.39|2771.39|2770.11|2770.11|0
1631001310000|2021-09-07 07:55:10|2770.31|2770.31|2770.47|2770.47|2770.47|2770.47|2770.31|2770.31|0
1631001320000|2021-09-07 07:55:20|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|0
1631001330000|2021-09-07 07:55:30|2770.92|2770.92|2770.58|2770.58|2770.92|2770.92|2770.58|2770.58|0
1631001350000|2021-09-07 07:55:50|2770.7|2770.7|2770.86|2770.86|2770.86|2770.86|2770.7|2770.7|0
1631001360000|2021-09-07 07:56:00|2770.95|2770.95|2770.99|2770.99|2770.99|2770.99|2770.95|2770.95|0
1631001370000|2021-09-07 07:56:10|2771.16|2771.16|2772.39|2772.39|2772.88|2772.88|2771.16|2771.16|0
1631001380000|2021-09-07 07:56:20|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1631001390000|2021-09-07 07:56:30|2772.42|2772.42|2772.42|2772.42|2772.42|2772.42|2772.42|2772.42|0
1631001410000|2021-09-07 07:56:50|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|2772.36|0
1631001420000|2021-09-07 07:57:00|2772.41|2772.41|2772.35|2772.35|2772.41|2772.41|2772.35|2772.35|0
1631001430000|2021-09-07 07:57:10|2772.02|2772.02|2772.19|2772.19|2772.52|2772.52|2772.02|2772.02|0
1631001440000|2021-09-07 07:57:20|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|0
1631001450000|2021-09-07 07:57:30|2772.35|2772.35|2772.65|2772.65|2772.65|2772.65|2772.31|2772.31|0
1631001460000|2021-09-07 07:57:40|2772.73|2772.73|2772.81|2772.81|2772.85|2772.85|2772.73|2772.73|0
1631001480000|2021-09-07 07:58:00|2772.97|2772.97|2773.19|2773.19|2773.19|2773.19|2772.97|2772.97|0
1631001490000|2021-09-07 07:58:10|2773.28|2773.28|2774.3|2774.3|2774.3|2774.3|2773.28|2773.28|0
1631001500000|2021-09-07 07:58:20|2774.35|2774.35|2774.35|2774.35|2774.35|2774.35|2774.35|2774.35|0
1631001520000|2021-09-07 07:58:40|2774.39|2774.39|2774.52|2774.52|2774.56|2774.56|2774.39|2774.39|0
1631001530000|2021-09-07 07:58:50|2774.56|2774.56|2774.14|2774.14|2774.56|2774.56|2774.14|2774.14|0
1631001540000|2021-09-07 07:59:00|2774.26|2774.26|2774.11|2774.11|2774.37|2774.37|2774.11|2774.11|0
1631001550000|2021-09-07 07:59:10|2774.07|2774.07|2773.98|2773.98|2774.07|2774.07|2773.98|2773.98|0
1631001570000|2021-09-07 07:59:30|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|2773.9|0
1631001580000|2021-09-07 07:59:40|2773.82|2773.82|2772.98|2772.98|2773.82|2773.82|2772.98|2772.98|0
1631001590000|2021-09-07 07:59:50|2772.89|2772.89|2772.76|2772.76|2772.89|2772.89|2772.68|2772.68|0
1631001600000|2021-09-07 08:00:00|2772.53|2772.53|2772.2|2772.2|2772.7|2772.7|2772.2|2772.2|0
1631001610000|2021-09-07 08:00:10|2772.29|2772.29|2772.44|2772.44|2772.44|2772.44|2771.77|2771.77|0
1631001640000|2021-09-07 08:00:40|2772.33|2772.33|2771.94|2771.94|2772.33|2772.33|2771.94|2771.94|0
1631001660000|2021-09-07 08:01:00|2771.86|2771.86|2772.07|2772.07|2772.07|2772.07|2771.86|2771.86|0
1631001670000|2021-09-07 08:01:10|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1631001680000|2021-09-07 08:01:20|2771.79|2771.79|2771.53|2771.53|2771.79|2771.79|2771.51|2771.51|0
1631001690000|2021-09-07 08:01:30|2771.7|2771.7|2771.86|2771.86|2771.86|2771.86|2771.7|2771.7|0
1631001710000|2021-09-07 08:01:50|2771.95|2771.95|2772.32|2772.32|2772.32|2772.32|2771.95|2771.95|0
1631001720000|2021-09-07 08:02:00|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|2772.49|0
1631001730000|2021-09-07 08:02:10|2772.48|2772.48|2772.44|2772.44|2772.48|2772.48|2772.44|2772.44|0
1631001750000|2021-09-07 08:02:30|2772.5|2772.5|2772.5|2772.5|2772.5|2772.5|2772.5|2772.5|0
1631001770000|2021-09-07 08:02:50|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|2772.44|0
1631001780000|2021-09-07 08:03:00|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|2772.4|0
1631001790000|2021-09-07 08:03:10|2772.11|2772.11|2771.68|2771.68|2772.11|2772.11|2771.68|2771.68|0
1631001800000|2021-09-07 08:03:20|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1631001810000|2021-09-07 08:03:30|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1631001820000|2021-09-07 08:03:40|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|2771.65|0
1631001830000|2021-09-07 08:03:50|2771.61|2771.61|2771.88|2771.88|2771.88|2771.88|2771.61|2771.61|0
1631001840000|2021-09-07 08:04:00|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|0
1631001850000|2021-09-07 08:04:10|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|0
1631001860000|2021-09-07 08:04:20|2771.83|2771.83|2771.79|2771.79|2771.83|2771.83|2771.79|2771.79|0
1631001870000|2021-09-07 08:04:30|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|2771.62|0
1631001880000|2021-09-07 08:04:40|2771.67|2771.67|2772.49|2772.49|2772.54|2772.54|2771.67|2771.67|0
1631001890000|2021-09-07 08:04:50|2772.65|2772.65|2772.69|2772.69|2772.7|2772.7|2772.65|2772.65|0
1631001920000|2021-09-07 08:05:20|2772.49|2772.49|2772.44|2772.44|2772.49|2772.49|2772.44|2772.44|0
1631001930000|2021-09-07 08:05:30|2772.5|2772.5|2772.87|2772.87|2772.87|2772.87|2772.5|2772.5|0
1631001940000|2021-09-07 08:05:40|2772.83|2772.83|2772.54|2772.54|2772.83|2772.83|2772.54|2772.54|0
1631001950000|2021-09-07 08:05:50|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|2772.38|0
1631001960000|2021-09-07 08:06:00|2772.33|2772.33|2771.18|2771.18|2772.33|2772.33|2771.01|2771.01|0
1631001970000|2021-09-07 08:06:10|2770.81|2770.81|2770.8|2770.8|2770.81|2770.81|2770.63|2770.63|0
1631001980000|2021-09-07 08:06:20|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|0
1631001990000|2021-09-07 08:06:30|2770.67|2770.67|2770.47|2770.47|2770.67|2770.67|2770.47|2770.47|0
1631002000000|2021-09-07 08:06:40|2770.45|2770.45|2770.28|2770.28|2770.45|2770.45|2770.28|2770.28|0
1631002010000|2021-09-07 08:06:50|2770.33|2770.33|2770.83|2770.83|2770.83|2770.83|2770.33|2770.33|0
1631002020000|2021-09-07 08:07:00|2770.79|2770.79|2770.35|2770.35|2770.79|2770.79|2770.29|2770.29|0
1631002030000|2021-09-07 08:07:10|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|0
1631002040000|2021-09-07 08:07:20|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1631002050000|2021-09-07 08:07:30|2770.42|2770.42|2770.46|2770.46|2770.46|2770.46|2770.42|2770.42|0
1631002060000|2021-09-07 08:07:40|2769.84|2769.84|2769.29|2769.29|2769.84|2769.84|2769.29|2769.29|0
1631002070000|2021-09-07 08:07:50|2769.18|2769.18|2767.79|2767.79|2769.18|2769.18|2767.58|2767.58|0
1631002080000|2021-09-07 08:08:00|2767.58|2767.58|2767.74|2767.74|2767.74|2767.74|2767.58|2767.58|0
1631002090000|2021-09-07 08:08:10|2767.3|2767.3|2766.86|2766.86|2767.3|2767.3|2766.44|2766.44|0
1631002100000|2021-09-07 08:08:20|2767.03|2767.03|2768.15|2768.15|2768.15|2768.15|2767.03|2767.03|0
1631002110000|2021-09-07 08:08:30|2768.32|2768.32|2768.78|2768.78|2768.78|2768.78|2768.32|2768.32|0
1631002120000|2021-09-07 08:08:40|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|0
1631002150000|2021-09-07 08:09:10|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|2768.89|0
1631002160000|2021-09-07 08:09:20|2769.55|2769.55|2770.04|2770.04|2770.09|2770.09|2769.55|2769.55|0
1631002180000|2021-09-07 08:09:40|2770.08|2770.08|2769.52|2769.52|2770.08|2770.08|2769.41|2769.41|0
1631002190000|2021-09-07 08:09:50|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|2769.5|0
1631002200000|2021-09-07 08:10:00|2769.34|2769.34|2769.11|2769.11|2769.34|2769.34|2769.11|2769.11|0
1631002210000|2021-09-07 08:10:10|2768.94|2768.94|2768.61|2768.61|2768.94|2768.94|2768.61|2768.61|0
1631002220000|2021-09-07 08:10:20|2768.77|2768.77|2769.44|2769.44|2769.44|2769.44|2768.77|2768.77|0
1631002230000|2021-09-07 08:10:30|2769.48|2769.48|2769.31|2769.31|2769.48|2769.48|2769.31|2769.31|0
1631002240000|2021-09-07 08:10:40|2769.71|2769.71|2769.67|2769.67|2769.71|2769.71|2769.54|2769.54|0
1631002250000|2021-09-07 08:10:50|2769.83|2769.83|2770.63|2770.63|2770.69|2770.69|2769.83|2769.83|0
1631002260000|2021-09-07 08:11:00|2770.97|2770.97|2771.3|2771.3|2771.3|2771.3|2770.97|2770.97|0
1631002270000|2021-09-07 08:11:10|2771.31|2771.31|2771.25|2771.25|2771.36|2771.36|2771.25|2771.25|0
1631002280000|2021-09-07 08:11:20|2771.47|2771.47|2772|2772|2772|2772|2771.47|2771.47|0
1631002290000|2021-09-07 08:11:30|2772.5|2772.5|2773.58|2773.58|2773.58|2773.58|2772.5|2772.5|0
1631002310000|2021-09-07 08:11:50|2773.08|2773.08|2772.82|2772.82|2773.08|2773.08|2772.71|2772.71|0
1631002320000|2021-09-07 08:12:00|2772.65|2772.65|2773.16|2773.16|2773.33|2773.33|2772.49|2772.49|0
1631002340000|2021-09-07 08:12:20|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|2773.05|0
1631002350000|2021-09-07 08:12:30|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1631002370000|2021-09-07 08:12:50|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|2773.16|0
1631002390000|2021-09-07 08:13:10|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|2772.87|0
1631002400000|2021-09-07 08:13:20|2772.99|2772.99|2772.66|2772.66|2772.99|2772.99|2772.66|2772.66|0
1631002410000|2021-09-07 08:13:30|2772.67|2772.67|2773.46|2773.46|2773.63|2773.63|2772.63|2772.63|0
1631002420000|2021-09-07 08:13:40|2773.79|2773.79|2773.81|2773.81|2773.81|2773.81|2773.79|2773.79|0
1631002430000|2021-09-07 08:13:50|2774.14|2774.14|2774.51|2774.51|2774.51|2774.51|2774.14|2774.14|0
1631002440000|2021-09-07 08:14:00|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|2774.56|0
1631002450000|2021-09-07 08:14:10|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|2774.72|0
1631002460000|2021-09-07 08:14:20|2774.75|2774.75|2774.41|2774.41|2775.08|2775.08|2774.41|2774.41|0
1631002490000|2021-09-07 08:14:50|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1631002500000|2021-09-07 08:15:00|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|2774.57|0
1631002510000|2021-09-07 08:15:10|2774.72|2774.72|2774.64|2774.64|2774.72|2774.72|2774.64|2774.64|0
1631002520000|2021-09-07 08:15:20|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|2774.8|0
1631002530000|2021-09-07 08:15:30|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|2775.13|0
1631002550000|2021-09-07 08:15:50|2774.97|2774.97|2774.94|2774.94|2774.97|2774.97|2774.94|2774.94|0
1631002560000|2021-09-07 08:16:00|2774.89|2774.89|2774.89|2774.89|2774.89|2774.89|2774.39|2774.39|0
1631002610000|2021-09-07 08:16:50|2774.85|2774.85|2774.9|2774.9|2774.9|2774.9|2774.85|2774.85|0
1631002620000|2021-09-07 08:17:00|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|2774.68|0
1631002630000|2021-09-07 08:17:10|2774.84|2774.84|2774.68|2774.68|2774.84|2774.84|2774.68|2774.68|0
1631002640000|2021-09-07 08:17:20|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|2774.84|0
1631002660000|2021-09-07 08:17:40|2774.95|2774.95|2775.18|2775.18|2775.18|2775.18|2774.95|2774.95|0
1631002670000|2021-09-07 08:17:50|2775|2775|2774.83|2774.83|2775|2775|2774.83|2774.83|0
1631002680000|2021-09-07 08:18:00|2774.87|2774.87|2774.83|2774.83|2774.87|2774.87|2774.83|2774.83|0
1631002690000|2021-09-07 08:18:10|2774.5|2774.5|2774.5|2774.5|2774.5|2774.5|2774.5|2774.5|0
1631002700000|2021-09-07 08:18:20|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|2774.67|0
1631002720000|2021-09-07 08:18:40|2774.39|2774.39|2774.43|2774.43|2774.43|2774.43|2774.39|2774.39|0
1631002730000|2021-09-07 08:18:50|2774.42|2774.42|2773.7|2773.7|2774.42|2774.42|2773.7|2773.7|0
1631002740000|2021-09-07 08:19:00|2773.8|2773.8|2774.07|2774.07|2774.13|2774.13|2773.8|2773.8|0
1631002750000|2021-09-07 08:19:10|2774.18|2774.18|2774.32|2774.32|2774.32|2774.32|2774.18|2774.18|0
1631002770000|2021-09-07 08:19:30|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1631002780000|2021-09-07 08:19:40|2774.38|2774.38|2774.55|2774.55|2774.55|2774.55|2774.38|2774.38|0
1631002800000|2021-09-07 08:20:00|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|2774.66|0
1631002810000|2021-09-07 08:20:10|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|2774.55|0
1631002830000|2021-09-07 08:20:30|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1631002840000|2021-09-07 08:20:40|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|2774.16|0
1631002850000|2021-09-07 08:20:50|2774.21|2774.21|2774.05|2774.05|2774.21|2774.21|2774.05|2774.05|0
1631002860000|2021-09-07 08:21:00|2774.16|2774.16|2774.16|2774.16|2774.21|2774.21|2774.16|2774.16|0
1631002870000|2021-09-07 08:21:10|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|2774.21|0
1631002880000|2021-09-07 08:21:20|2774.16|2774.16|2773.83|2773.83|2774.21|2774.21|2773.83|2773.83|0
1631002890000|2021-09-07 08:21:30|2773.77|2773.77|2773.59|2773.59|2773.77|2773.77|2773.59|2773.59|0
1631002900000|2021-09-07 08:21:40|2773.76|2773.76|2773.41|2773.41|2773.76|2773.76|2773.36|2773.36|0
1631002910000|2021-09-07 08:21:50|2773.37|2773.37|2773.07|2773.07|2773.37|2773.37|2773.07|2773.07|0
1631002920000|2021-09-07 08:22:00|2773.23|2773.23|2773.06|2773.06|2773.23|2773.23|2773.06|2773.06|0
1631002930000|2021-09-07 08:22:10|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|2772.98|0
1631002940000|2021-09-07 08:22:20|2772.25|2772.25|2771.83|2771.83|2772.25|2772.25|2771.83|2771.83|0
1631002950000|2021-09-07 08:22:30|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|0
1631002960000|2021-09-07 08:22:40|2772.08|2772.08|2772.13|2772.13|2772.13|2772.13|2772.08|2772.08|0
1631002970000|2021-09-07 08:22:50|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1631002990000|2021-09-07 08:23:10|2771.69|2771.69|2771.65|2771.65|2771.69|2771.69|2771.65|2771.65|0
1631003000000|2021-09-07 08:23:20|2771.69|2771.69|2772.41|2772.41|2772.41|2772.41|2771.69|2771.69|0
1631003010000|2021-09-07 08:23:30|2772.36|2772.36|2772.48|2772.48|2772.48|2772.48|2772.36|2772.36|0
1631003050000|2021-09-07 08:24:10|2772.6|2772.6|2772.51|2772.51|2772.6|2772.6|2772.51|2772.51|0
1631003060000|2021-09-07 08:24:20|2772.68|2772.68|2772.79|2772.79|2772.79|2772.79|2772.68|2772.68|0
1631003070000|2021-09-07 08:24:30|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|2772.83|0
1631003100000|2021-09-07 08:25:00|2772.72|2772.72|2772.66|2772.66|2772.72|2772.72|2772.66|2772.66|0
1631003110000|2021-09-07 08:25:10|2772.78|2772.78|2772.89|2772.89|2772.89|2772.89|2772.78|2772.78|0
1631003120000|2021-09-07 08:25:20|2773|2773|2773|2773|2773|2773|2773|2773|0
1631003130000|2021-09-07 08:25:30|2772.89|2772.89|2772.56|2772.56|2772.89|2772.89|2772.56|2772.56|0
1631003140000|2021-09-07 08:25:40|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|2772.39|0
1631003150000|2021-09-07 08:25:50|2772.56|2772.56|2773.01|2773.01|2773.06|2773.06|2772.56|2772.56|0
1631003160000|2021-09-07 08:26:00|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|2773.09|0
1631003170000|2021-09-07 08:26:10|2773.03|2773.03|2773.32|2773.32|2773.32|2773.32|2773.03|2773.03|0
1631003210000|2021-09-07 08:26:50|2773.49|2773.49|2773.49|2773.49|2773.54|2773.54|2773.49|2773.49|0
1631003220000|2021-09-07 08:27:00|2773.38|2773.38|2773.71|2773.71|2774.04|2774.04|2773.38|2773.38|0
1631003230000|2021-09-07 08:27:10|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|0
1631003250000|2021-09-07 08:27:30|2773.99|2773.99|2774.04|2774.04|2774.04|2774.04|2773.99|2773.99|0
1631003280000|2021-09-07 08:28:00|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|2773.95|0
1631003290000|2021-09-07 08:28:10|2773.9|2773.9|2773.73|2773.73|2773.9|2773.9|2773.73|2773.73|0
1631003300000|2021-09-07 08:28:20|2773.77|2773.77|2774.1|2774.1|2774.1|2774.1|2773.77|2773.77|0
1631003310000|2021-09-07 08:28:30|2773.94|2773.94|2774.1|2774.1|2774.1|2774.1|2773.94|2773.94|0
1631003330000|2021-09-07 08:28:50|2774.31|2774.31|2774.25|2774.25|2774.31|2774.31|2774.25|2774.25|0
1631003340000|2021-09-07 08:29:00|2774.31|2774.31|2774.27|2774.27|2774.31|2774.31|2774.27|2774.27|0
1631003350000|2021-09-07 08:29:10|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|0
1631003360000|2021-09-07 08:29:20|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|2774.26|0
1631003370000|2021-09-07 08:29:30|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|2774.38|0
1631003380000|2021-09-07 08:29:40|2774.47|2774.47|2774.69|2774.69|2774.69|2774.69|2774.47|2774.47|0
1631003390000|2021-09-07 08:29:50|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|2774.58|0
1631003400000|2021-09-07 08:30:00|2774.54|2774.54|2774.24|2774.24|2774.54|2774.54|2774.24|2774.24|0
1631003420000|2021-09-07 08:30:20|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|2774.13|0
1631003440000|2021-09-07 08:30:40|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|2774.02|0
1631003450000|2021-09-07 08:30:50|2774.13|2774.13|2774.24|2774.24|2774.24|2774.24|2774.13|2774.13|0
1631003460000|2021-09-07 08:31:00|2774.07|2774.07|2774.64|2774.64|2774.64|2774.64|2774.07|2774.07|0
1631003470000|2021-09-07 08:31:10|2774.62|2774.62|2773.67|2773.67|2774.62|2774.62|2773.67|2773.67|0
1631003490000|2021-09-07 08:31:30|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|2773.49|0
1631003510000|2021-09-07 08:31:50|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|0
1631003520000|2021-09-07 08:32:00|2773.56|2773.56|2773.72|2773.72|2773.72|2773.72|2773.56|2773.56|0
1631003530000|2021-09-07 08:32:10|2773.73|2773.73|2773.88|2773.88|2773.9|2773.9|2773.73|2773.73|0
1631003550000|2021-09-07 08:32:30|2773.38|2773.38|2773.33|2773.33|2773.38|2773.38|2773.33|2773.33|0
1631003560000|2021-09-07 08:32:40|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|2773.44|0
1631003570000|2021-09-07 08:32:50|2773.6|2773.6|2773.27|2773.27|2773.6|2773.6|2773.27|2773.27|0
1631003580000|2021-09-07 08:33:00|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|2773.77|0
1631003590000|2021-09-07 08:33:10|2773.79|2773.79|2773.99|2773.99|2773.99|2773.99|2773.79|2773.79|0
1631003610000|2021-09-07 08:33:30|2773.94|2773.94|2774.1|2774.1|2774.28|2774.28|2773.94|2773.94|0
1631003620000|2021-09-07 08:33:40|2773.93|2773.93|2773.89|2773.89|2773.93|2773.93|2773.89|2773.89|0
1631003650000|2021-09-07 08:34:10|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|2773.72|0
1631003660000|2021-09-07 08:34:20|2773.64|2773.64|2772.6|2772.6|2773.64|2773.64|2772.41|2772.41|0
1631003670000|2021-09-07 08:34:30|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|2772.27|0
1631003690000|2021-09-07 08:34:50|2772.23|2772.23|2772.22|2772.22|2772.23|2772.23|2772.22|2772.22|0
1631003700000|2021-09-07 08:35:00|2772.39|2772.39|2772.56|2772.56|2772.56|2772.56|2772.39|2772.39|0
1631003710000|2021-09-07 08:35:10|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|2772.58|0
1631003720000|2021-09-07 08:35:20|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|2772.52|0
1631003730000|2021-09-07 08:35:30|2772.63|2772.63|2772.97|2772.97|2772.97|2772.97|2772.63|2772.63|0
1631003740000|2021-09-07 08:35:40|2772.74|2772.74|2772.2|2772.2|2772.74|2772.74|2772.2|2772.2|0
1631003760000|2021-09-07 08:36:00|2772.04|2772.04|2772.2|2772.2|2772.2|2772.2|2772.04|2772.04|0
1631003770000|2021-09-07 08:36:10|2772.37|2772.37|2772.42|2772.42|2772.42|2772.42|2772.37|2772.37|0
1631003780000|2021-09-07 08:36:20|2772.59|2772.59|2772.58|2772.58|2772.63|2772.63|2772.58|2772.58|0
1631003790000|2021-09-07 08:36:30|2772.47|2772.47|2772.41|2772.41|2772.47|2772.47|2772.41|2772.41|0
1631003810000|2021-09-07 08:36:50|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|2772.45|0
1631003820000|2021-09-07 08:37:00|2772.41|2772.41|2771.38|2771.38|2772.41|2772.41|2771.38|2771.38|0
1631003840000|2021-09-07 08:37:20|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|0
1631003850000|2021-09-07 08:37:30|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1631003860000|2021-09-07 08:37:40|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|0
1631003870000|2021-09-07 08:37:50|2771.74|2771.74|2771.76|2771.76|2771.82|2771.82|2771.74|2771.74|0
1631003880000|2021-09-07 08:38:00|2771.82|2771.82|2771.76|2771.76|2771.82|2771.82|2771.7|2771.7|0
1631003890000|2021-09-07 08:38:10|2771.88|2771.88|2772.68|2772.68|2772.68|2772.68|2771.88|2771.88|0
1631003900000|2021-09-07 08:38:20|2772.51|2772.51|2772.34|2772.34|2772.51|2772.51|2772.34|2772.34|0
1631003910000|2021-09-07 08:38:30|2772.4|2772.4|2772.4|2772.4|2772.57|2772.57|2772.4|2772.4|0
1631003920000|2021-09-07 08:38:40|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|2772.32|0
1631003930000|2021-09-07 08:38:50|2772.33|2772.33|2772.14|2772.14|2772.34|2772.34|2772.12|2772.12|0
1631003940000|2021-09-07 08:39:00|2772.09|2772.09|2772.09|2772.09|2772.09|2772.09|2772.09|2772.09|0
1631003950000|2021-09-07 08:39:10|2772|2772|2772.17|2772.17|2772.17|2772.17|2772|2772|0
1631003970000|2021-09-07 08:39:30|2771.84|2771.84|2771.88|2771.88|2771.88|2771.88|2771.84|2771.84|0
1631003980000|2021-09-07 08:39:40|2771.93|2771.93|2771.66|2771.66|2771.99|2771.99|2771.66|2771.66|0
1631003990000|2021-09-07 08:39:50|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|2771.82|0
1631004000000|2021-09-07 08:40:00|2771.99|2771.99|2771.99|2771.99|2772.05|2772.05|2771.99|2771.99|0
1631004010000|2021-09-07 08:40:10|2772.03|2772.03|2771.64|2771.64|2772.03|2772.03|2771.64|2771.64|0
1631004030000|2021-09-07 08:40:30|2771.6|2771.6|2771.76|2771.76|2771.76|2771.76|2771.6|2771.6|0
1631004050000|2021-09-07 08:40:50|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|2771.75|0
1631004080000|2021-09-07 08:41:20|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|2771.71|0
1631004120000|2021-09-07 08:42:00|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|2771.77|0
1631004130000|2021-09-07 08:42:10|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|2771.93|0
1631004150000|2021-09-07 08:42:30|2771.88|2771.88|2771.82|2771.82|2771.88|2771.88|2771.82|2771.82|0
1631004160000|2021-09-07 08:42:40|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|2771.78|0
1631004180000|2021-09-07 08:43:00|2772|2772|2772.06|2772.06|2772.06|2772.06|2771.96|2771.96|0
1631004190000|2021-09-07 08:43:10|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1631004220000|2021-09-07 08:43:40|2771.85|2771.85|2771.62|2771.62|2771.85|2771.85|2771.62|2771.62|0
1631004230000|2021-09-07 08:43:50|2771.59|2771.59|2771.87|2771.87|2771.87|2771.87|2771.59|2771.59|0
1631004260000|2021-09-07 08:44:20|2771.91|2771.91|2772.03|2772.03|2772.03|2772.03|2771.91|2771.91|0
1631004270000|2021-09-07 08:44:30|2772.29|2772.29|2772.41|2772.41|2772.41|2772.41|2772.29|2772.29|0
1631004280000|2021-09-07 08:44:40|2772.29|2772.29|2772.4|2772.4|2772.4|2772.4|2772.29|2772.29|0
1631004290000|2021-09-07 08:44:50|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|2772.24|0
1631004300000|2021-09-07 08:45:00|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|0
1631004310000|2021-09-07 08:45:10|2771.96|2771.96|2771.36|2771.36|2771.96|2771.96|2771.36|2771.36|0
1631004330000|2021-09-07 08:45:30|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1631004340000|2021-09-07 08:45:40|2771.48|2771.48|2771.54|2771.54|2771.54|2771.54|2771.48|2771.48|0
1631004360000|2021-09-07 08:46:00|2771.46|2771.46|2771.4|2771.4|2771.46|2771.46|2771.4|2771.4|0
1631004390000|2021-09-07 08:46:30|2771.48|2771.48|2771.59|2771.59|2771.61|2771.61|2771.44|2771.44|0
1631004400000|2021-09-07 08:46:40|2771.53|2771.53|2771.64|2771.64|2771.64|2771.64|2771.53|2771.53|0
1631004410000|2021-09-07 08:46:50|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|2771.59|0
1631004420000|2021-09-07 08:47:00|2771.4|2771.4|2771.32|2771.32|2771.4|2771.4|2771.29|2771.29|0
1631004430000|2021-09-07 08:47:10|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|0
1631004440000|2021-09-07 08:47:20|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|2771.66|0
1631004450000|2021-09-07 08:47:30|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|2771.6|0
1631004460000|2021-09-07 08:47:40|2771.66|2771.66|2772.15|2772.15|2772.15|2772.15|2771.66|2771.66|0
1631004470000|2021-09-07 08:47:50|2772.09|2772.09|2772.38|2772.38|2772.38|2772.38|2772.09|2772.09|0
1631004480000|2021-09-07 08:48:00|2772.55|2772.55|2772.49|2772.49|2772.55|2772.55|2772.49|2772.49|0
1631004490000|2021-09-07 08:48:10|2772.44|2772.44|2772.02|2772.02|2772.44|2772.44|2772.02|2772.02|0
1631004500000|2021-09-07 08:48:20|2771.86|2771.86|2771.69|2771.69|2771.86|2771.86|2771.69|2771.69|0
1631004530000|2021-09-07 08:48:50|2771.77|2771.77|2771.86|2771.86|2771.86|2771.86|2771.77|2771.77|0
1631004540000|2021-09-07 08:49:00|2771.93|2771.93|2772.2|2772.2|2772.2|2772.2|2771.93|2771.93|0
1631004550000|2021-09-07 08:49:10|2772.16|2772.16|2772.28|2772.28|2772.61|2772.61|2772.11|2772.11|0
1631004560000|2021-09-07 08:49:20|2772.11|2772.11|2772.07|2772.07|2772.11|2772.11|2771.95|2771.95|0
1631004570000|2021-09-07 08:49:30|2772.24|2772.24|2772.91|2772.91|2772.91|2772.91|2772.24|2772.24|0
1631004580000|2021-09-07 08:49:40|2773.09|2773.09|2773.2|2773.2|2773.2|2773.2|2773.09|2773.09|0
1631004590000|2021-09-07 08:49:50|2773.18|2773.18|2773.24|2773.24|2773.24|2773.24|2773.18|2773.18|0
1631004600000|2021-09-07 08:50:00|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|2773.08|0
1631004610000|2021-09-07 08:50:10|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|2773.25|0
1631004630000|2021-09-07 08:50:30|2773.08|2773.08|2772.2|2772.2|2773.13|2773.13|2772.2|2772.2|0
1631004640000|2021-09-07 08:50:40|2772.19|2772.19|2772.18|2772.18|2772.19|2772.19|2772.18|2772.18|0
1631004660000|2021-09-07 08:51:00|2772.3|2772.3|2772.32|2772.32|2772.36|2772.36|2772.28|2772.28|0
1631004690000|2021-09-07 08:51:30|2771.88|2771.88|2771.82|2771.82|2771.88|2771.88|2771.82|2771.82|0
1631004700000|2021-09-07 08:51:40|2771.86|2771.86|2772.31|2772.31|2772.31|2772.31|2771.86|2771.86|0
1631004720000|2021-09-07 08:52:00|2772.14|2772.14|2772.1|2772.1|2772.14|2772.14|2771.64|2771.64|0
1631004730000|2021-09-07 08:52:10|2772.22|2772.22|2771.92|2771.92|2772.22|2772.22|2771.88|2771.88|0
1631004740000|2021-09-07 08:52:20|2771.75|2771.75|2771.73|2771.73|2771.75|2771.75|2771.57|2771.57|0
1631004750000|2021-09-07 08:52:30|2771.57|2771.57|2771.18|2771.18|2771.61|2771.61|2771.18|2771.18|0
1631004760000|2021-09-07 08:52:40|2771.14|2771.14|2771.18|2771.18|2771.18|2771.18|2771.14|2771.14|0
1631004770000|2021-09-07 08:52:50|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|2770.96|0
1631004780000|2021-09-07 08:53:00|2770.79|2770.79|2769.67|2769.67|2770.79|2770.79|2769.67|2769.67|0
1631004790000|2021-09-07 08:53:10|2769.51|2769.51|2769.36|2769.36|2769.51|2769.51|2769.36|2769.36|0
1631004800000|2021-09-07 08:53:20|2769.19|2769.19|2769|2769|2769.19|2769.19|2768.94|2768.94|0
1631004810000|2021-09-07 08:53:30|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1631004820000|2021-09-07 08:53:40|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|2768.83|0
1631004840000|2021-09-07 08:54:00|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|0
1631004850000|2021-09-07 08:54:10|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1631004860000|2021-09-07 08:54:20|2767.82|2767.82|2767.99|2767.99|2767.99|2767.99|2767.82|2767.82|0
1631004870000|2021-09-07 08:54:30|2768.07|2768.07|2767.99|2767.99|2768.07|2768.07|2767.99|2767.99|0
1631004880000|2021-09-07 08:54:40|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|2768.07|0
1631004890000|2021-09-07 08:54:50|2768.18|2768.18|2768.21|2768.21|2768.26|2768.26|2768.15|2768.15|0
1631004900000|2021-09-07 08:55:00|2768.27|2768.27|2768.62|2768.62|2768.62|2768.62|2768.27|2768.27|0
1631004910000|2021-09-07 08:55:10|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1631004920000|2021-09-07 08:55:20|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|2768.88|0
1631004930000|2021-09-07 08:55:30|2768.94|2768.94|2768.77|2768.77|2768.94|2768.94|2768.61|2768.61|0
1631004940000|2021-09-07 08:55:40|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|0
1631004950000|2021-09-07 08:55:50|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1631004960000|2021-09-07 08:56:00|2769.05|2769.05|2769.44|2769.44|2769.44|2769.44|2769.05|2769.05|0
1631004970000|2021-09-07 08:56:10|2769.57|2769.57|2770.27|2770.27|2770.27|2770.27|2769.57|2769.57|0
1631004980000|2021-09-07 08:56:20|2770.29|2770.29|2770.77|2770.77|2770.77|2770.77|2770.29|2770.29|0
1631004990000|2021-09-07 08:56:30|2770.86|2770.86|2771.44|2771.44|2771.44|2771.44|2770.86|2770.86|0
1631005010000|2021-09-07 08:56:50|2771.45|2771.45|2771.5|2771.5|2771.65|2771.65|2771.45|2771.45|0
1631005020000|2021-09-07 08:57:00|2771.01|2771.01|2771.01|2771.01|2771.01|2771.01|2770.84|2770.84|0
1631005040000|2021-09-07 08:57:20|2771|2771|2770.85|2770.85|2771|2771|2770.85|2770.85|0
1631005060000|2021-09-07 08:57:40|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|2771.02|0
1631005070000|2021-09-07 08:57:50|2771.35|2771.35|2771.32|2771.32|2771.35|2771.35|2771.32|2771.32|0
1631005080000|2021-09-07 08:58:00|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|0
1631005090000|2021-09-07 08:58:10|2771.68|2771.68|2772.24|2772.24|2772.35|2772.35|2771.68|2771.68|0
1631005100000|2021-09-07 08:58:20|2772.18|2772.18|2772.01|2772.01|2772.18|2772.18|2772.01|2772.01|0
1631005110000|2021-09-07 08:58:30|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|2772.18|0
1631005130000|2021-09-07 08:58:50|2772.39|2772.39|2772.54|2772.54|2772.54|2772.54|2772.39|2772.39|0
1631005150000|2021-09-07 08:59:10|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1631005160000|2021-09-07 08:59:20|2772.87|2772.87|2773.78|2773.78|2773.78|2773.78|2772.87|2772.87|0
1631005170000|2021-09-07 08:59:30|2773.44|2773.44|2773.43|2773.43|2773.48|2773.48|2773.43|2773.43|0
1631005190000|2021-09-07 08:59:50|2773.1|2773.1|2773.34|2773.34|2773.34|2773.34|2773.1|2773.1|0
1631005200000|2021-09-07 09:00:00|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|2773.18|0
1631005210000|2021-09-07 09:00:10|2773.22|2773.22|2772.8|2772.8|2773.22|2773.22|2772.8|2772.8|0
1631005220000|2021-09-07 09:00:20|2772.75|2772.75|2772.42|2772.42|2772.75|2772.75|2772.42|2772.42|0
1631005240000|2021-09-07 09:00:40|2772.92|2772.92|2772.75|2772.75|2772.92|2772.92|2772.75|2772.75|0
1631005250000|2021-09-07 09:00:50|2772.58|2772.58|2772.3|2772.3|2772.58|2772.58|2772.07|2772.07|0
1631005260000|2021-09-07 09:01:00|2772.19|2772.19|2772.48|2772.48|2772.48|2772.48|2772.19|2772.19|0
1631005270000|2021-09-07 09:01:10|2772.54|2772.54|2772.16|2772.16|2772.54|2772.54|2772.16|2772.16|0
1631005300000|2021-09-07 09:01:40|2772.27|2772.27|2772.21|2772.21|2772.27|2772.27|2772.21|2772.21|0
1631005310000|2021-09-07 09:01:50|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|0
1631005320000|2021-09-07 09:02:00|2772.07|2772.07|2772.41|2772.41|2772.41|2772.41|2772.07|2772.07|0
1631005330000|2021-09-07 09:02:10|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|2772.07|0
1631005340000|2021-09-07 09:02:20|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|2771.91|0
1631005350000|2021-09-07 09:02:30|2771.74|2771.74|2771.31|2771.31|2771.74|2771.74|2771.31|2771.31|0
1631005360000|2021-09-07 09:02:40|2771.63|2771.63|2771.88|2771.88|2771.88|2771.88|2771.63|2771.63|0
1631005370000|2021-09-07 09:02:50|2772.21|2772.21|2773.25|2773.25|2773.25|2773.25|2772.21|2772.21|0
1631005390000|2021-09-07 09:03:10|2772.92|2772.92|2772.69|2772.69|2772.92|2772.92|2772.69|2772.69|0
1631005420000|2021-09-07 09:03:40|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|2772.7|0
1631005430000|2021-09-07 09:03:50|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|2772.72|0
1631005450000|2021-09-07 09:04:10|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|2772.73|0
1631005460000|2021-09-07 09:04:20|2773.06|2773.06|2772.9|2772.9|2773.06|2773.06|2772.9|2772.9|0
1631005470000|2021-09-07 09:04:30|2772.95|2772.95|2773.51|2773.51|2773.57|2773.57|2772.95|2772.95|0
1631005480000|2021-09-07 09:04:40|2773.81|2773.81|2774.22|2774.22|2774.22|2774.22|2773.81|2773.81|0
1631005500000|2021-09-07 09:05:00|2774.58|2774.58|2775.21|2775.21|2775.21|2775.21|2774.58|2774.58|0
1631005510000|2021-09-07 09:05:10|2775.26|2775.26|2774.36|2774.36|2775.26|2775.26|2774.36|2774.36|0
1631005520000|2021-09-07 09:05:20|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|2774.31|0
1631005530000|2021-09-07 09:05:30|2774.27|2774.27|2774.43|2774.43|2774.43|2774.43|2774.27|2774.27|0
1631005540000|2021-09-07 09:05:40|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|2774.1|0
1631005550000|2021-09-07 09:05:50|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|2774.29|0
1631005560000|2021-09-07 09:06:00|2774.25|2774.25|2773.39|2773.39|2774.25|2774.25|2773.39|2773.39|0
1631005570000|2021-09-07 09:06:10|2773.31|2773.31|2772.87|2772.87|2773.31|2773.31|2772.87|2772.87|0
1631005580000|2021-09-07 09:06:20|2772.7|2772.7|2772.74|2772.74|2772.83|2772.83|2772.66|2772.66|0
1631005600000|2021-09-07 09:06:40|2772.75|2772.75|2772.59|2772.59|2772.75|2772.75|2772.09|2772.09|0
1631005610000|2021-09-07 09:06:50|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|2772.6|0
1631005620000|2021-09-07 09:07:00|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|2772.71|0
1631005630000|2021-09-07 09:07:10|2772.87|2772.87|2773.29|2773.29|2773.29|2773.29|2772.87|2772.87|0
1631005640000|2021-09-07 09:07:20|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|2773.12|0
1631005660000|2021-09-07 09:07:40|2773.08|2773.08|2772.44|2772.44|2773.08|2773.08|2772.44|2772.44|0
1631005670000|2021-09-07 09:07:50|2772.11|2772.11|2772.19|2772.19|2772.19|2772.19|2772.11|2772.11|0
1631005680000|2021-09-07 09:08:00|2772.13|2772.13|2772.08|2772.08|2772.13|2772.13|2772.08|2772.08|0
1631005690000|2021-09-07 09:08:10|2772.12|2772.12|2771.47|2771.47|2772.12|2772.12|2771.42|2771.42|0
1631005700000|2021-09-07 09:08:20|2771.36|2771.36|2771.9|2771.9|2771.9|2771.9|2771.07|2771.07|0
1631005710000|2021-09-07 09:08:30|2771.98|2771.98|2772.26|2772.26|2772.27|2772.27|2771.98|2771.98|0
1631005720000|2021-09-07 09:08:40|2772.22|2772.22|2772.28|2772.28|2772.28|2772.28|2772.22|2772.22|0
1631005740000|2021-09-07 09:09:00|2772.33|2772.33|2772.27|2772.27|2772.36|2772.36|2772.27|2772.27|0
1631005750000|2021-09-07 09:09:10|2772.16|2772.16|2771.89|2771.89|2772.16|2772.16|2771.89|2771.89|0
1631005760000|2021-09-07 09:09:20|2771.84|2771.84|2771.79|2771.79|2771.84|2771.84|2771.79|2771.79|0
1631005770000|2021-09-07 09:09:30|2771.84|2771.84|2771.95|2771.95|2771.95|2771.95|2771.84|2771.84|0
1631005780000|2021-09-07 09:09:40|2771.9|2771.9|2771.84|2771.84|2771.9|2771.9|2771.84|2771.84|0
1631005790000|2021-09-07 09:09:50|2771.96|2771.96|2772.1|2772.1|2772.26|2772.26|2771.96|2771.96|0
1631005800000|2021-09-07 09:10:00|2772.15|2772.15|2772.04|2772.04|2772.15|2772.15|2772.04|2772.04|0
1631005810000|2021-09-07 09:10:10|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|2771.67|0
1631005820000|2021-09-07 09:10:20|2771.34|2771.34|2771.29|2771.29|2771.34|2771.34|2771.29|2771.29|0
1631005830000|2021-09-07 09:10:30|2771.26|2771.26|2771.26|2771.26|2771.26|2771.26|2771.21|2771.21|0
1631005840000|2021-09-07 09:10:40|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|2770.76|0
1631005850000|2021-09-07 09:10:50|2770.7|2770.7|2770.5|2770.5|2770.7|2770.7|2770.45|2770.45|0
1631005860000|2021-09-07 09:11:00|2770.61|2770.61|2770.68|2770.68|2770.78|2770.78|2770.61|2770.61|0
1631005880000|2021-09-07 09:11:20|2770.52|2770.52|2770.41|2770.41|2770.52|2770.52|2770.41|2770.41|0
1631005890000|2021-09-07 09:11:30|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|2770.49|0
1631005900000|2021-09-07 09:11:40|2770.6|2770.6|2771.33|2771.33|2771.33|2771.33|2770.6|2770.6|0
1631005910000|2021-09-07 09:11:50|2771.32|2771.32|2770.99|2770.99|2771.32|2771.32|2770.99|2770.99|0
1631005920000|2021-09-07 09:12:00|2770.88|2770.88|2770.84|2770.84|2770.88|2770.88|2770.84|2770.84|0
1631005940000|2021-09-07 09:12:20|2770.95|2770.95|2770.78|2770.78|2770.95|2770.95|2770.78|2770.78|0
1631005950000|2021-09-07 09:12:30|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|0
1631005970000|2021-09-07 09:12:50|2771.22|2771.22|2771.28|2771.28|2771.28|2771.28|2771.22|2771.22|0
1631005980000|2021-09-07 09:13:00|2771.44|2771.44|2771.26|2771.26|2771.44|2771.44|2771.26|2771.26|0
1631005990000|2021-09-07 09:13:10|2771.21|2771.21|2770.57|2770.57|2771.21|2771.21|2770.57|2770.57|0
1631006000000|2021-09-07 09:13:20|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|2770.41|0
1631006030000|2021-09-07 09:13:50|2770.24|2770.24|2769.6|2769.6|2770.24|2770.24|2769.6|2769.6|0
1631006040000|2021-09-07 09:14:00|2769.56|2769.56|2769.26|2769.26|2769.56|2769.56|2769.26|2769.26|0
1631006050000|2021-09-07 09:14:10|2769.43|2769.43|2769.58|2769.58|2769.69|2769.69|2769.43|2769.43|0
1631006060000|2021-09-07 09:14:20|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|2770.08|0
1631006080000|2021-09-07 09:14:40|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|2770.25|0
1631006100000|2021-09-07 09:15:00|2770.13|2770.13|2770.3|2770.3|2770.3|2770.3|2770.13|2770.13|0
1631006110000|2021-09-07 09:15:10|2769.8|2769.8|2769.75|2769.75|2769.8|2769.8|2769.75|2769.75|0
1631006120000|2021-09-07 09:15:20|2769.86|2769.86|2769.97|2769.97|2769.97|2769.97|2769.86|2769.86|0
1631006130000|2021-09-07 09:15:30|2769.99|2769.99|2770.57|2770.57|2770.57|2770.57|2769.96|2769.96|0
1631006140000|2021-09-07 09:15:40|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|2770.63|0
1631006150000|2021-09-07 09:15:50|2770.68|2770.68|2770.64|2770.64|2770.68|2770.68|2770.64|2770.64|0
1631006160000|2021-09-07 09:16:00|2770.59|2770.59|2770.03|2770.03|2770.59|2770.59|2770.03|2770.03|0
1631006170000|2021-09-07 09:16:10|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|2770.04|0
1631006180000|2021-09-07 09:16:20|2770.21|2770.21|2770.21|2770.21|2770.25|2770.25|2770.21|2770.21|0
1631006190000|2021-09-07 09:16:30|2770.26|2770.26|2770.8|2770.8|2770.8|2770.8|2770.26|2770.26|0
1631006200000|2021-09-07 09:16:40|2770.86|2770.86|2770.97|2770.97|2770.97|2770.97|2770.86|2770.86|0
1631006210000|2021-09-07 09:16:50|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|2770.98|0
1631006230000|2021-09-07 09:17:10|2771.26|2771.26|2771.57|2771.57|2771.57|2771.57|2771.26|2771.26|0
1631006240000|2021-09-07 09:17:20|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|2771.49|0
1631006250000|2021-09-07 09:17:30|2771.32|2771.32|2770.93|2770.93|2771.38|2771.38|2770.93|2770.93|0
1631006260000|2021-09-07 09:17:40|2771.27|2771.27|2771.51|2771.51|2771.51|2771.51|2771.24|2771.24|0
1631006270000|2021-09-07 09:17:50|2771.18|2771.18|2771.13|2771.13|2771.18|2771.18|2771.13|2771.13|0
1631006280000|2021-09-07 09:18:00|2771.07|2771.07|2771.36|2771.36|2771.46|2771.46|2771.07|2771.07|0
1631006290000|2021-09-07 09:18:10|2771.4|2771.4|2771.18|2771.18|2771.4|2771.4|2770.84|2770.84|0
1631006300000|2021-09-07 09:18:20|2771.17|2771.17|2771.17|2771.17|2771.5|2771.5|2771.17|2771.17|0
1631006310000|2021-09-07 09:18:30|2771.23|2771.23|2771.13|2771.13|2771.27|2771.27|2771.13|2771.13|0
1631006320000|2021-09-07 09:18:40|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|2771.11|0
1631006330000|2021-09-07 09:18:50|2770.94|2770.94|2770.67|2770.67|2771|2771|2770.67|2770.67|0
1631006350000|2021-09-07 09:19:10|2769.72|2769.72|2769.89|2769.89|2769.89|2769.89|2769.72|2769.72|0
1631006360000|2021-09-07 09:19:20|2769.94|2769.94|2770.28|2770.28|2770.28|2770.28|2769.94|2769.94|0
1631006370000|2021-09-07 09:19:30|2770.36|2770.36|2770.7|2770.7|2770.7|2770.7|2770.36|2770.36|0
1631006380000|2021-09-07 09:19:40|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|0
1631006390000|2021-09-07 09:19:50|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|2770.92|0
1631006400000|2021-09-07 09:20:00|2770.98|2770.98|2771.49|2771.49|2771.49|2771.49|2770.98|2770.98|0
1631006410000|2021-09-07 09:20:10|2771.43|2771.43|2771.52|2771.52|2771.52|2771.52|2771.43|2771.43|0
1631006420000|2021-09-07 09:20:20|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|2771.54|0
1631006430000|2021-09-07 09:20:30|2771.55|2771.55|2771.87|2771.87|2771.87|2771.87|2771.55|2771.55|0
1631006440000|2021-09-07 09:20:40|2771.95|2771.95|2772.07|2772.07|2772.24|2772.24|2771.95|2771.95|0
1631006460000|2021-09-07 09:21:00|2772.19|2772.19|2772.19|2772.19|2772.23|2772.23|2772.19|2772.19|0
1631006470000|2021-09-07 09:21:10|2772.27|2772.27|2772.44|2772.44|2772.44|2772.44|2772.27|2772.27|0
1631006480000|2021-09-07 09:21:20|2772.48|2772.48|2772.15|2772.15|2772.61|2772.61|2772.15|2772.15|0
1631006490000|2021-09-07 09:21:30|2772.1|2772.1|2771.64|2771.64|2772.1|2772.1|2771.64|2771.64|0
1631006500000|2021-09-07 09:21:40|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|2771.58|0
1631006510000|2021-09-07 09:21:50|2771.75|2771.75|2771.72|2771.72|2771.75|2771.75|2771.64|2771.64|0
1631006520000|2021-09-07 09:22:00|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1631006530000|2021-09-07 09:22:10|2771.61|2771.61|2771.78|2771.78|2771.78|2771.78|2771.61|2771.61|0
1631006540000|2021-09-07 09:22:20|2771.55|2771.55|2771.78|2771.78|2771.78|2771.78|2771.55|2771.55|0
1631006560000|2021-09-07 09:22:40|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|2771.44|0
1631006570000|2021-09-07 09:22:50|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|0
1631006580000|2021-09-07 09:23:00|2771.1|2771.1|2770.88|2770.88|2771.1|2771.1|2770.88|2770.88|0
1631006600000|2021-09-07 09:23:20|2770.86|2770.86|2770.46|2770.46|2770.86|2770.86|2770.29|2770.29|0
1631006620000|2021-09-07 09:23:40|2770.58|2770.58|2770.41|2770.41|2770.58|2770.58|2770.41|2770.41|0
1631006630000|2021-09-07 09:23:50|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|2770.39|0
1631006640000|2021-09-07 09:24:00|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|0
1631006670000|2021-09-07 09:24:30|2769.99|2769.99|2769.95|2769.95|2769.99|2769.99|2769.95|2769.95|0
1631006680000|2021-09-07 09:24:40|2769.62|2769.62|2769.5|2769.5|2769.62|2769.62|2769.5|2769.5|0
1631006690000|2021-09-07 09:24:50|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1631006700000|2021-09-07 09:25:00|2769.32|2769.32|2770.47|2770.47|2770.47|2770.47|2769.32|2769.32|0
1631006730000|2021-09-07 09:25:30|2770.41|2770.41|2770.58|2770.58|2770.58|2770.58|2770.41|2770.41|0
1631006740000|2021-09-07 09:25:40|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|2770.74|0
1631006750000|2021-09-07 09:25:50|2770.82|2770.82|2770.99|2770.99|2770.99|2770.99|2770.82|2770.82|0
1631006760000|2021-09-07 09:26:00|2770.94|2770.94|2770.86|2770.86|2770.94|2770.94|2770.86|2770.86|0
1631006770000|2021-09-07 09:26:10|2770.97|2770.97|2771.14|2771.14|2771.14|2771.14|2770.97|2770.97|0
1631006780000|2021-09-07 09:26:20|2771.19|2771.19|2771.51|2771.51|2771.51|2771.51|2771.19|2771.19|0
1631006790000|2021-09-07 09:26:30|2771.34|2771.34|2771.29|2771.29|2771.34|2771.34|2771.29|2771.29|0
1631006800000|2021-09-07 09:26:40|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1631006810000|2021-09-07 09:26:50|2771.14|2771.14|2771.1|2771.1|2771.22|2771.22|2771.1|2771.1|0
1631006820000|2021-09-07 09:27:00|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|2771.31|0
1631006840000|2021-09-07 09:27:20|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1631006850000|2021-09-07 09:27:30|2771.37|2771.37|2771.66|2771.66|2771.66|2771.66|2771.37|2771.37|0
1631006860000|2021-09-07 09:27:40|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|2771.83|0
1631006870000|2021-09-07 09:27:50|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|2771.88|0
1631006880000|2021-09-07 09:28:00|2772.1|2772.1|2772.22|2772.22|2772.25|2772.25|2772.08|2772.08|0
1631006920000|2021-09-07 09:28:40|2772.27|2772.27|2771.57|2771.57|2772.27|2772.27|2771.57|2771.57|0
1631006940000|2021-09-07 09:29:00|2771.78|2771.78|2771.89|2771.89|2771.89|2771.89|2771.78|2771.78|0
1631006950000|2021-09-07 09:29:10|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|2772.14|0
1631006960000|2021-09-07 09:29:20|2772.16|2772.16|2772.21|2772.21|2772.21|2772.21|2772.16|2772.16|0
1631007000000|2021-09-07 09:30:00|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|2772.2|0
1631007010000|2021-09-07 09:30:10|2772.04|2772.04|2771.98|2771.98|2772.04|2772.04|2771.98|2771.98|0
1631007020000|2021-09-07 09:30:20|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|2772.02|0
1631007040000|2021-09-07 09:30:40|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|2772.01|0
1631007050000|2021-09-07 09:30:50|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|2772.12|0
1631007060000|2021-09-07 09:31:00|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|2772.16|0
1631007070000|2021-09-07 09:31:10|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|2772.33|0
1631007080000|2021-09-07 09:31:20|2772.16|2772.16|2772.22|2772.22|2772.33|2772.33|2772.16|2772.16|0
1631007090000|2021-09-07 09:31:30|2772.13|2772.13|2771.83|2771.83|2772.22|2772.22|2771.83|2771.83|0
1631007100000|2021-09-07 09:31:40|2771.79|2771.79|2771.45|2771.45|2771.79|2771.79|2771.29|2771.29|0
1631007110000|2021-09-07 09:31:50|2771.41|2771.41|2771.3|2771.3|2771.41|2771.41|2771.3|2771.3|0
1631007130000|2021-09-07 09:32:10|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|2771.46|0
1631007150000|2021-09-07 09:32:30|2771.35|2771.35|2771.02|2771.02|2771.35|2771.35|2771.02|2771.02|0
1631007170000|2021-09-07 09:32:50|2770.96|2770.96|2770.04|2770.04|2770.96|2770.96|2770.04|2770.04|0
1631007180000|2021-09-07 09:33:00|2770.21|2770.21|2770.6|2770.6|2770.6|2770.6|2770.21|2770.21|0
1631007190000|2021-09-07 09:33:10|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|0
1631007200000|2021-09-07 09:33:20|2770.49|2770.49|2770.45|2770.45|2770.49|2770.49|2770.45|2770.45|0
1631007210000|2021-09-07 09:33:30|2769.88|2769.88|2769.93|2769.93|2770.05|2770.05|2769.88|2769.88|0
1631007220000|2021-09-07 09:33:40|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|2769.81|0
1631007230000|2021-09-07 09:33:50|2769.77|2769.77|2769.44|2769.44|2769.77|2769.77|2769.44|2769.44|0
1631007250000|2021-09-07 09:34:10|2769.4|2769.4|2769.51|2769.51|2769.73|2769.73|2769.4|2769.4|0
1631007260000|2021-09-07 09:34:20|2769.42|2769.42|2769.76|2769.76|2769.76|2769.76|2769.42|2769.42|0
1631007270000|2021-09-07 09:34:30|2769.63|2769.63|2769.58|2769.58|2769.63|2769.63|2769.58|2769.58|0
1631007280000|2021-09-07 09:34:40|2769.56|2769.56|2769.45|2769.45|2769.56|2769.56|2769.45|2769.45|0
1631007300000|2021-09-07 09:35:00|2769.53|2769.53|2770.13|2770.13|2770.13|2770.13|2769.53|2769.53|0
1631007320000|2021-09-07 09:35:20|2770.05|2770.05|2770.22|2770.22|2770.22|2770.22|2770.05|2770.05|0
1631007340000|2021-09-07 09:35:40|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|2770.3|0
1631007350000|2021-09-07 09:35:50|2770.32|2770.32|2770.38|2770.38|2770.71|2770.71|2770.32|2770.32|0
1631007370000|2021-09-07 09:36:10|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|2770.54|0
1631007380000|2021-09-07 09:36:20|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|2770.87|0
1631007390000|2021-09-07 09:36:30|2770.43|2770.43|2770.39|2770.39|2770.43|2770.43|2770.38|2770.38|0
1631007410000|2021-09-07 09:36:50|2770.61|2770.61|2770.75|2770.75|2770.75|2770.75|2770.61|2770.61|0
1631007420000|2021-09-07 09:37:00|2770.7|2770.7|2771.11|2771.11|2771.11|2771.11|2770.7|2770.7|0
1631007430000|2021-09-07 09:37:10|2770.95|2770.95|2770.95|2770.95|2770.95|2770.95|2770.95|2770.95|0
1631007440000|2021-09-07 09:37:20|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|0
1631007470000|2021-09-07 09:37:50|2770.73|2770.73|2770.61|2770.61|2770.73|2770.73|2770.61|2770.61|0
1631007480000|2021-09-07 09:38:00|2770.65|2770.65|2770.29|2770.29|2770.65|2770.65|2770.29|2770.29|0
1631007500000|2021-09-07 09:38:20|2770.1|2770.1|2769.81|2769.81|2770.1|2770.1|2769.81|2769.81|0
1631007510000|2021-09-07 09:38:30|2769.48|2769.48|2769.82|2769.82|2769.82|2769.82|2769.48|2769.48|0
1631007520000|2021-09-07 09:38:40|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|0
1631007540000|2021-09-07 09:39:00|2769.71|2769.71|2770.18|2770.18|2770.18|2770.18|2769.71|2769.71|0
1631007550000|2021-09-07 09:39:10|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|2770.35|0
1631007560000|2021-09-07 09:39:20|2770.52|2770.52|2770.57|2770.57|2770.85|2770.85|2770.52|2770.52|0
1631007570000|2021-09-07 09:39:30|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|2770.78|0
1631007580000|2021-09-07 09:39:40|2770.84|2770.84|2770.75|2770.75|2771.08|2771.08|2770.75|2770.75|0
1631007590000|2021-09-07 09:39:50|2770.92|2770.92|2771.21|2771.21|2771.21|2771.21|2770.92|2770.92|0
1631007600000|2021-09-07 09:40:00|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|2771.32|0
1631007610000|2021-09-07 09:40:10|2771.38|2771.38|2771.05|2771.05|2771.38|2771.38|2771.05|2771.05|0
1631007650000|2021-09-07 09:40:50|2770.93|2770.93|2770.76|2770.76|2770.93|2770.93|2770.76|2770.76|0
1631007660000|2021-09-07 09:41:00|2770.7|2770.7|2770.53|2770.53|2770.7|2770.7|2770.53|2770.53|0
1631007670000|2021-09-07 09:41:10|2770.03|2770.03|2770.2|2770.2|2770.2|2770.2|2770.03|2770.03|0
1631007680000|2021-09-07 09:41:20|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|0
1631007690000|2021-09-07 09:41:30|2770.42|2770.42|2770.56|2770.56|2770.56|2770.56|2770.42|2770.42|0
1631007700000|2021-09-07 09:41:40|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|0
1631007710000|2021-09-07 09:41:50|2770.75|2770.75|2770.81|2770.81|2770.81|2770.81|2770.75|2770.75|0
1631007720000|2021-09-07 09:42:00|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|2770.65|0
1631007740000|2021-09-07 09:42:20|2770.7|2770.7|2771.11|2771.11|2771.11|2771.11|2770.7|2770.7|0
1631007750000|2021-09-07 09:42:30|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|2770.88|0
1631007760000|2021-09-07 09:42:40|2771.01|2771.01|2772.04|2772.04|2772.28|2772.28|2771.01|2771.01|0
1631007770000|2021-09-07 09:42:50|2771.99|2771.99|2771.21|2771.21|2771.99|2771.99|2771.21|2771.21|0
1631007790000|2021-09-07 09:43:10|2771.3|2771.3|2771.59|2771.59|2771.59|2771.59|2771.21|2771.21|0
1631007810000|2021-09-07 09:43:30|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|2771.55|0
1631007850000|2021-09-07 09:44:10|2771.43|2771.43|2771.13|2771.13|2771.43|2771.43|2770.84|2770.84|0
1631007860000|2021-09-07 09:44:20|2771.21|2771.21|2771.07|2771.07|2771.21|2771.21|2771.07|2771.07|0
1631007880000|2021-09-07 09:44:40|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|2771.06|0
1631007890000|2021-09-07 09:44:50|2771.07|2771.07|2770.89|2770.89|2771.07|2771.07|2770.68|2770.68|0
1631007900000|2021-09-07 09:45:00|2771.06|2771.06|2771.08|2771.08|2771.08|2771.08|2771.01|2771.01|0
1631007910000|2021-09-07 09:45:10|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1631007920000|2021-09-07 09:45:20|2771.14|2771.14|2771.09|2771.09|2771.14|2771.14|2771.09|2771.09|0
1631007930000|2021-09-07 09:45:30|2771.03|2771.03|2770.98|2770.98|2771.03|2771.03|2770.98|2770.98|0
1631007950000|2021-09-07 09:45:50|2770.64|2770.64|2770.25|2770.25|2770.65|2770.65|2770.25|2770.25|0
1631007960000|2021-09-07 09:46:00|2770.42|2770.42|2770.45|2770.45|2770.5|2770.5|2770.42|2770.42|0
1631007970000|2021-09-07 09:46:10|2770.5|2770.5|2770.75|2770.75|2770.75|2770.75|2770.46|2770.46|0
1631007980000|2021-09-07 09:46:20|2770.76|2770.76|2770.8|2770.8|2770.88|2770.88|2770.76|2770.76|0
1631007990000|2021-09-07 09:46:30|2770.85|2770.85|2770.74|2770.74|2770.85|2770.85|2770.68|2770.68|0
1631008000000|2021-09-07 09:46:40|2770.68|2770.68|2770.63|2770.63|2770.68|2770.68|2770.63|2770.63|0
1631008010000|2021-09-07 09:46:50|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|2770.46|0
1631008020000|2021-09-07 09:47:00|2770.3|2770.3|2769.97|2769.97|2770.3|2770.3|2769.97|2769.97|0
1631008030000|2021-09-07 09:47:10|2769.8|2769.8|2769.7|2769.7|2769.8|2769.8|2769.7|2769.7|0
1631008040000|2021-09-07 09:47:20|2769.41|2769.41|2769|2769|2769.41|2769.41|2768.46|2768.46|0
1631008050000|2021-09-07 09:47:30|2768.95|2768.95|2768.91|2768.91|2768.95|2768.95|2768.91|2768.91|0
1631008060000|2021-09-07 09:47:40|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|0
1631008070000|2021-09-07 09:47:50|2768.77|2768.77|2768.43|2768.43|2768.77|2768.77|2768.43|2768.43|0
1631008080000|2021-09-07 09:48:00|2768.54|2768.54|2768.85|2768.85|2768.85|2768.85|2768.54|2768.54|0
1631008090000|2021-09-07 09:48:10|2768.96|2768.96|2769.89|2769.89|2769.89|2769.89|2768.96|2768.96|0
1631008100000|2021-09-07 09:48:20|2769.56|2769.56|2769.39|2769.39|2769.89|2769.89|2769.39|2769.39|0
1631008110000|2021-09-07 09:48:30|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1631008120000|2021-09-07 09:48:40|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|2769.33|0
1631008150000|2021-09-07 09:49:10|2769.05|2769.05|2768.56|2768.56|2769.05|2769.05|2768.56|2768.56|0
1631008160000|2021-09-07 09:49:20|2768.55|2768.55|2768.39|2768.39|2768.61|2768.61|2768.39|2768.39|0
1631008170000|2021-09-07 09:49:30|2768.33|2768.33|2768.5|2768.5|2768.5|2768.5|2768.33|2768.33|0
1631008180000|2021-09-07 09:49:40|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|0
1631008190000|2021-09-07 09:49:50|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|0
1631008200000|2021-09-07 09:50:00|2767.66|2767.66|2767.62|2767.62|2767.66|2767.66|2767.62|2767.62|0
1631008210000|2021-09-07 09:50:10|2767.95|2767.95|2768.11|2768.11|2768.11|2768.11|2767.95|2767.95|0
1631008220000|2021-09-07 09:50:20|2768.53|2768.53|2768.53|2768.53|2768.59|2768.59|2768.53|2768.53|0
1631008240000|2021-09-07 09:50:40|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1631008260000|2021-09-07 09:51:00|2768.55|2768.55|2768.13|2768.13|2768.73|2768.73|2768.13|2768.13|0
1631008270000|2021-09-07 09:51:10|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|2768.02|0
1631008280000|2021-09-07 09:51:20|2767.98|2767.98|2768.16|2768.16|2768.16|2768.16|2767.98|2767.98|0
1631008290000|2021-09-07 09:51:30|2768.22|2768.22|2768.44|2768.44|2768.44|2768.44|2768.22|2768.22|0
1631008320000|2021-09-07 09:52:00|2768.46|2768.46|2768.23|2768.23|2768.46|2768.46|2768.23|2768.23|0
1631008330000|2021-09-07 09:52:10|2768.42|2768.42|2768.38|2768.38|2768.42|2768.42|2768.38|2768.38|0
1631008340000|2021-09-07 09:52:20|2768.55|2768.55|2768.57|2768.57|2768.57|2768.57|2768.55|2768.55|0
1631008350000|2021-09-07 09:52:30|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|0
1631008360000|2021-09-07 09:52:40|2768.39|2768.39|2768.54|2768.54|2768.82|2768.82|2768.39|2768.39|0
1631008380000|2021-09-07 09:53:00|2768.9|2768.9|2769.05|2769.05|2769.06|2769.06|2768.9|2768.9|0
1631008390000|2021-09-07 09:53:10|2768.93|2768.93|2768.88|2768.88|2768.93|2768.93|2768.88|2768.88|0
1631008400000|2021-09-07 09:53:20|2768.82|2768.82|2768.75|2768.75|2768.82|2768.82|2768.75|2768.75|0
1631008420000|2021-09-07 09:53:40|2768.7|2768.7|2769.25|2769.25|2769.25|2769.25|2768.7|2768.7|0
1631008430000|2021-09-07 09:53:50|2769.58|2769.58|2769.7|2769.7|2769.7|2769.7|2769.58|2769.58|0
1631008440000|2021-09-07 09:54:00|2769.59|2769.59|2769.74|2769.74|2769.74|2769.74|2769.59|2769.59|0
1631008450000|2021-09-07 09:54:10|2770.02|2770.02|2769.84|2769.84|2770.02|2770.02|2769.79|2769.79|0
1631008460000|2021-09-07 09:54:20|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1631008490000|2021-09-07 09:54:50|2769.8|2769.8|2769.58|2769.58|2769.91|2769.91|2769.58|2769.58|0
1631008500000|2021-09-07 09:55:00|2769.42|2769.42|2769.29|2769.29|2769.42|2769.42|2769.25|2769.25|0
1631008540000|2021-09-07 09:55:40|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|0
1631008550000|2021-09-07 09:55:50|2769.36|2769.36|2769.38|2769.38|2769.38|2769.38|2769.36|2769.36|0
1631008570000|2021-09-07 09:56:10|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|2769.88|0
1631008590000|2021-09-07 09:56:30|2769.86|2769.86|2769.88|2769.88|2769.88|2769.88|2769.86|2769.86|0
1631008600000|2021-09-07 09:56:40|2769.71|2769.71|2770.15|2770.15|2770.15|2770.15|2769.71|2769.71|0
1631008630000|2021-09-07 09:57:10|2770.1|2770.1|2769.78|2769.78|2770.1|2770.1|2769.6|2769.6|0
1631008640000|2021-09-07 09:57:20|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|2769.73|0
1631008650000|2021-09-07 09:57:30|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|2769.84|0
1631008660000|2021-09-07 09:57:40|2769.88|2769.88|2769.34|2769.34|2769.88|2769.88|2769.34|2769.34|0
1631008670000|2021-09-07 09:57:50|2769.32|2769.32|2769.62|2769.62|2769.65|2769.65|2769.32|2769.32|0
1631008680000|2021-09-07 09:58:00|2769.29|2769.29|2769.08|2769.08|2769.29|2769.29|2769.08|2769.08|0
1631008690000|2021-09-07 09:58:10|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|0
1631008700000|2021-09-07 09:58:20|2769|2769|2768.91|2768.91|2769|2769|2768.91|2768.91|0
1631008710000|2021-09-07 09:58:30|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|2768.75|0
1631008720000|2021-09-07 09:58:40|2768.64|2768.64|2768.76|2768.76|2768.76|2768.76|2768.55|2768.55|0
1631008730000|2021-09-07 09:58:50|2768.72|2768.72|2768.39|2768.39|2768.72|2768.72|2768.39|2768.39|0
1631008750000|2021-09-07 09:59:10|2767.99|2767.99|2767.93|2767.93|2767.99|2767.99|2767.93|2767.93|0
1631008760000|2021-09-07 09:59:20|2767.88|2767.88|2767.86|2767.86|2767.88|2767.88|2767.86|2767.86|0
1631008770000|2021-09-07 09:59:30|2767.91|2767.91|2767.89|2767.89|2767.91|2767.91|2767.89|2767.89|0
1631008790000|2021-09-07 09:59:50|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1631008800000|2021-09-07 10:00:00|2768.14|2768.14|2767.37|2767.37|2768.14|2768.14|2767.37|2767.37|0
1631008810000|2021-09-07 10:00:10|2767.35|2767.35|2767.4|2767.4|2767.4|2767.4|2767.35|2767.35|0
1631008820000|2021-09-07 10:00:20|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|2767.74|0
1631008830000|2021-09-07 10:00:30|2767.7|2767.7|2767.95|2767.95|2767.95|2767.95|2767.45|2767.45|0
1631008840000|2021-09-07 10:00:40|2767.78|2767.78|2767.34|2767.34|2767.78|2767.78|2767.34|2767.34|0
1631008850000|2021-09-07 10:00:50|2767.01|2767.01|2766.79|2766.79|2767.01|2767.01|2766.79|2766.79|0
1631008860000|2021-09-07 10:01:00|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1631008880000|2021-09-07 10:01:20|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1631008890000|2021-09-07 10:01:30|2766.75|2766.75|2766.64|2766.64|2766.91|2766.91|2766.64|2766.64|0
1631008900000|2021-09-07 10:01:40|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|2766.55|0
1631008910000|2021-09-07 10:01:50|2766.53|2766.53|2766.35|2766.35|2766.53|2766.53|2766.35|2766.35|0
1631008920000|2021-09-07 10:02:00|2766.02|2766.02|2765.6|2765.6|2766.02|2766.02|2765.52|2765.52|0
1631008930000|2021-09-07 10:02:10|2766.14|2766.14|2767.31|2767.31|2767.45|2767.45|2766.14|2766.14|0
1631008940000|2021-09-07 10:02:20|2768.13|2768.13|2767.7|2767.7|2768.13|2768.13|2767.7|2767.7|0
1631008960000|2021-09-07 10:02:40|2767.86|2767.86|2768.24|2768.24|2768.35|2768.35|2767.86|2767.86|0
1631008970000|2021-09-07 10:02:50|2768.16|2768.16|2768.98|2768.98|2768.98|2768.98|2768.16|2768.16|0
1631008980000|2021-09-07 10:03:00|2768.65|2768.65|2768.66|2768.66|2768.77|2768.77|2768.65|2768.65|0
1631008990000|2021-09-07 10:03:10|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1631009020000|2021-09-07 10:03:40|2768.95|2768.95|2768.76|2768.76|2768.95|2768.95|2768.76|2768.76|0
1631009040000|2021-09-07 10:04:00|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1631009050000|2021-09-07 10:04:10|2768.76|2768.76|2768.92|2768.92|2769.09|2769.09|2768.76|2768.76|0
1631009060000|2021-09-07 10:04:20|2768.96|2768.96|2769.13|2769.13|2769.13|2769.13|2768.8|2768.8|0
1631009080000|2021-09-07 10:04:40|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1631009090000|2021-09-07 10:04:50|2768.74|2768.74|2768.57|2768.57|2768.74|2768.74|2768.57|2768.57|0
1631009100000|2021-09-07 10:05:00|2768.52|2768.52|2768.54|2768.54|2768.63|2768.63|2768.52|2768.52|0
1631009110000|2021-09-07 10:05:10|2768.63|2768.63|2768.54|2768.54|2768.63|2768.63|2768.52|2768.52|0
1631009120000|2021-09-07 10:05:20|2768.71|2768.71|2769.08|2769.08|2769.13|2769.13|2768.71|2768.71|0
1631009130000|2021-09-07 10:05:30|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|2769.41|0
1631009140000|2021-09-07 10:05:40|2769.24|2769.24|2769.75|2769.75|2769.75|2769.75|2769.08|2769.08|0
1631009150000|2021-09-07 10:05:50|2769.58|2769.58|2769.89|2769.89|2769.89|2769.89|2769.58|2769.58|0
1631009160000|2021-09-07 10:06:00|2770.28|2770.28|2770.25|2770.25|2770.42|2770.42|2770.08|2770.08|0
1631009180000|2021-09-07 10:06:20|2770.27|2770.27|2770.82|2770.82|2770.82|2770.82|2770.27|2770.27|0
1631009210000|2021-09-07 10:06:50|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|2770.84|0
1631009220000|2021-09-07 10:07:00|2770.85|2770.85|2771.39|2771.39|2771.39|2771.39|2770.85|2770.85|0
1631009230000|2021-09-07 10:07:10|2771.56|2771.56|2771.61|2771.61|2771.61|2771.61|2771.56|2771.56|0
1631009250000|2021-09-07 10:07:30|2771.44|2771.44|2771.15|2771.15|2771.44|2771.44|2771.15|2771.15|0
1631009260000|2021-09-07 10:07:40|2771.11|2771.11|2771.3|2771.3|2771.3|2771.3|2770.91|2770.91|0
1631009270000|2021-09-07 10:07:50|2771.34|2771.34|2771.51|2771.51|2771.51|2771.51|2771.34|2771.34|0
1631009280000|2021-09-07 10:08:00|2771.47|2771.47|2771.41|2771.41|2771.47|2771.47|2771.41|2771.41|0
1631009290000|2021-09-07 10:08:10|2771.58|2771.58|2771.24|2771.24|2771.58|2771.58|2771.24|2771.24|0
1631009310000|2021-09-07 10:08:30|2771.36|2771.36|2770.72|2770.72|2771.36|2771.36|2770.72|2770.72|0
1631009320000|2021-09-07 10:08:40|2771.05|2771.05|2770.95|2770.95|2771.05|2771.05|2770.9|2770.9|0
1631009340000|2021-09-07 10:09:00|2770.79|2770.79|2770.14|2770.14|2770.79|2770.79|2770.14|2770.14|0
1631009350000|2021-09-07 10:09:10|2770.02|2770.02|2770.11|2770.11|2770.27|2770.27|2770.02|2770.02|0
1631009370000|2021-09-07 10:09:30|2770|2770|2770|2770|2770|2770|2770|2770|0
1631009380000|2021-09-07 10:09:40|2769.83|2769.83|2769.89|2769.89|2769.91|2769.91|2769.83|2769.83|0
1631009400000|2021-09-07 10:10:00|2769.72|2769.72|2770.25|2770.25|2770.25|2770.25|2769.72|2769.72|0
1631009420000|2021-09-07 10:10:20|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1631009430000|2021-09-07 10:10:30|2770.14|2770.14|2769.58|2769.58|2770.14|2770.14|2769.58|2769.58|0
1631009440000|2021-09-07 10:10:40|2769.15|2769.15|2768.96|2768.96|2769.15|2769.15|2768.96|2768.96|0
1631009450000|2021-09-07 10:10:50|2768.85|2768.85|2768.63|2768.63|2768.85|2768.85|2768.63|2768.63|0
1631009460000|2021-09-07 10:11:00|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|0
1631009490000|2021-09-07 10:11:30|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1631009520000|2021-09-07 10:12:00|2769.34|2769.34|2769.21|2769.21|2769.38|2769.38|2769.21|2769.21|0
1631009530000|2021-09-07 10:12:10|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|2769.19|0
1631009540000|2021-09-07 10:12:20|2769.37|2769.37|2769.45|2769.45|2769.45|2769.45|2769.37|2769.37|0
1631009550000|2021-09-07 10:12:30|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|2769.51|0
1631009560000|2021-09-07 10:12:40|2769.29|2769.29|2769.4|2769.4|2769.4|2769.4|2769.29|2769.29|0
1631009580000|2021-09-07 10:13:00|2769.73|2769.73|2770.14|2770.14|2770.14|2770.14|2769.73|2769.73|0
1631009600000|2021-09-07 10:13:20|2770.05|2770.05|2769.58|2769.58|2770.05|2770.05|2769.58|2769.58|0
1631009610000|2021-09-07 10:13:30|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|0
1631009620000|2021-09-07 10:13:40|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|0
1631009630000|2021-09-07 10:13:50|2769.9|2769.9|2770.07|2770.07|2770.07|2770.07|2769.9|2769.9|0
1631009640000|2021-09-07 10:14:00|2769.9|2769.9|2769.82|2769.82|2769.98|2769.98|2769.82|2769.82|0
1631009660000|2021-09-07 10:14:20|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|2769.86|0
1631009670000|2021-09-07 10:14:30|2770.19|2770.19|2769.52|2769.52|2770.19|2770.19|2769.52|2769.52|0
1631009680000|2021-09-07 10:14:40|2769.47|2769.47|2769.36|2769.36|2769.47|2769.47|2769.14|2769.14|0
1631009690000|2021-09-07 10:14:50|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|2769.53|0
1631009700000|2021-09-07 10:15:00|2769.49|2769.49|2769.6|2769.6|2769.6|2769.6|2769.27|2769.27|0
1631009710000|2021-09-07 10:15:10|2769.1|2769.1|2769.22|2769.22|2769.62|2769.62|2769.05|2769.05|0
1631009720000|2021-09-07 10:15:20|2769.56|2769.56|2768.96|2768.96|2769.7|2769.7|2768.96|2768.96|0
1631009730000|2021-09-07 10:15:30|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1631009740000|2021-09-07 10:15:40|2768.87|2768.87|2768.7|2768.7|2768.87|2768.87|2768.7|2768.7|0
1631009750000|2021-09-07 10:15:50|2768.64|2768.64|2768.64|2768.64|2768.81|2768.81|2768.64|2768.64|0
1631009760000|2021-09-07 10:16:00|2768.6|2768.6|2768.26|2768.26|2768.6|2768.6|2768.26|2768.26|0
1631009770000|2021-09-07 10:16:10|2768.25|2768.25|2768.03|2768.03|2768.25|2768.25|2768.03|2768.03|0
1631009780000|2021-09-07 10:16:20|2768.19|2768.19|2768.36|2768.36|2768.36|2768.36|2767.75|2767.75|0
1631009790000|2021-09-07 10:16:30|2768.52|2768.52|2768.19|2768.19|2768.52|2768.52|2768.19|2768.19|0
1631009800000|2021-09-07 10:16:40|2768.3|2768.3|2768.49|2768.49|2768.64|2768.64|2768.3|2768.3|0
1631009810000|2021-09-07 10:16:50|2768.44|2768.44|2768.39|2768.39|2768.55|2768.55|2768.22|2768.22|0
1631009820000|2021-09-07 10:17:00|2768.72|2768.72|2770.05|2770.05|2770.21|2770.21|2768.72|2768.72|0
1631009830000|2021-09-07 10:17:10|2769.72|2769.72|2769.24|2769.24|2769.88|2769.88|2768.95|2768.95|0
1631009840000|2021-09-07 10:17:20|2768.75|2768.75|2768.53|2768.53|2768.75|2768.75|2768.53|2768.53|0
1631009850000|2021-09-07 10:17:30|2768.44|2768.44|2768.61|2768.61|2768.61|2768.61|2768.44|2768.44|0
1631009860000|2021-09-07 10:17:40|2768.69|2768.69|2768.86|2768.86|2768.86|2768.86|2768.69|2768.69|0
1631009890000|2021-09-07 10:18:10|2769.7|2769.7|2769.79|2769.79|2769.83|2769.83|2769.7|2769.7|0
1631009900000|2021-09-07 10:18:20|2769.77|2769.77|2769.93|2769.93|2769.93|2769.93|2769.77|2769.77|0
1631009940000|2021-09-07 10:19:00|2770.04|2770.04|2769.71|2769.71|2770.04|2770.04|2769.71|2769.71|0
1631009950000|2021-09-07 10:19:10|2769.75|2769.75|2769.85|2769.85|2769.85|2769.85|2769.75|2769.75|0
1631009960000|2021-09-07 10:19:20|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|2770.01|0
1631009970000|2021-09-07 10:19:30|2769.96|2769.96|2769.9|2769.9|2769.96|2769.96|2769.9|2769.9|0
1631009980000|2021-09-07 10:19:40|2770.24|2770.24|2770.24|2770.24|2770.24|2770.24|2770.07|2770.07|0
1631010000000|2021-09-07 10:20:00|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|2770.4|0
1631010010000|2021-09-07 10:20:10|2770.46|2770.46|2770.29|2770.29|2770.46|2770.46|2770.29|2770.29|0
1631010020000|2021-09-07 10:20:20|2770.13|2770.13|2770.26|2770.26|2770.26|2770.26|2770.01|2770.01|0
1631010040000|2021-09-07 10:20:40|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|2770.37|0
1631010050000|2021-09-07 10:20:50|2770.85|2770.85|2770.91|2770.91|2770.91|2770.91|2770.74|2770.74|0
1631010100000|2021-09-07 10:21:40|2771.07|2771.07|2771.25|2771.25|2771.25|2771.25|2771.07|2771.07|0
1631010110000|2021-09-07 10:21:50|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|2771.33|0
1631010120000|2021-09-07 10:22:00|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|2771.41|0
1631010130000|2021-09-07 10:22:10|2771.63|2771.63|2771.84|2771.84|2771.84|2771.84|2771.63|2771.63|0
1631010140000|2021-09-07 10:22:20|2771.9|2771.9|2771.99|2771.99|2772.01|2772.01|2771.9|2771.9|0
1631010170000|2021-09-07 10:22:50|2772.16|2772.16|2771.53|2771.53|2772.16|2772.16|2771.53|2771.53|0
1631010180000|2021-09-07 10:23:00|2771.36|2771.36|2771.49|2771.49|2771.49|2771.49|2771.36|2771.36|0
1631010200000|2021-09-07 10:23:20|2771.86|2771.86|2771.05|2771.05|2771.86|2771.86|2771.05|2771.05|0
1631010210000|2021-09-07 10:23:30|2771.21|2771.21|2771.5|2771.5|2771.5|2771.5|2771.21|2771.21|0
1631010220000|2021-09-07 10:23:40|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|2771.34|0
1631010230000|2021-09-07 10:23:50|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|2771.5|0
1631010240000|2021-09-07 10:24:00|2771.34|2771.34|2771.38|2771.38|2771.38|2771.38|2771.34|2771.34|0
1631010280000|2021-09-07 10:24:40|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|2771.05|0
1631010290000|2021-09-07 10:24:50|2771.01|2771.01|2770.99|2770.99|2771.01|2771.01|2770.99|2770.99|0
1631010300000|2021-09-07 10:25:00|2771.15|2771.15|2771.03|2771.03|2771.15|2771.15|2770.99|2770.99|0
1631010310000|2021-09-07 10:25:10|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|0
1631010320000|2021-09-07 10:25:20|2770.98|2770.98|2771.11|2771.11|2771.11|2771.11|2770.98|2770.98|0
1631010330000|2021-09-07 10:25:30|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|2770.94|0
1631010340000|2021-09-07 10:25:40|2771.05|2771.05|2770.93|2770.93|2771.09|2771.09|2770.93|2770.93|0
1631010350000|2021-09-07 10:25:50|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|2771.22|0
1631010360000|2021-09-07 10:26:00|2771.39|2771.39|2771.9|2771.9|2771.9|2771.9|2771.39|2771.39|0
1631010370000|2021-09-07 10:26:10|2771.99|2771.99|2772.01|2772.01|2772.01|2772.01|2771.99|2771.99|0
1631010380000|2021-09-07 10:26:20|2771.95|2771.95|2771.12|2771.12|2771.95|2771.95|2771.12|2771.12|0
1631010390000|2021-09-07 10:26:30|2770.96|2770.96|2771.12|2771.12|2771.12|2771.12|2770.96|2770.96|0
1631010400000|2021-09-07 10:26:40|2770.96|2770.96|2771.12|2771.12|2771.12|2771.12|2770.96|2770.96|0
1631010420000|2021-09-07 10:27:00|2771.21|2771.21|2771.26|2771.26|2771.26|2771.26|2771.15|2771.15|0
1631010450000|2021-09-07 10:27:30|2771.76|2771.76|2771.65|2771.65|2771.76|2771.76|2771.65|2771.65|0
1631010460000|2021-09-07 10:27:40|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|2771.7|0
1631010470000|2021-09-07 10:27:50|2772.04|2772.04|2772.47|2772.47|2772.47|2772.47|2772.04|2772.04|0
1631010480000|2021-09-07 10:28:00|2772.25|2772.25|2771.57|2771.57|2772.25|2772.25|2771.52|2771.52|0
1631010490000|2021-09-07 10:28:10|2771.46|2771.46|2770.63|2770.63|2771.46|2771.46|2770.47|2770.47|0
1631010500000|2021-09-07 10:28:20|2770.97|2770.97|2770.99|2770.99|2770.99|2770.99|2770.97|2770.97|0
1631010510000|2021-09-07 10:28:30|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|0
1631010520000|2021-09-07 10:28:40|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|0
1631010540000|2021-09-07 10:29:00|2770.64|2770.64|2770.08|2770.08|2770.64|2770.64|2770.04|2770.04|0
1631010550000|2021-09-07 10:29:10|2769.58|2769.58|2769.46|2769.46|2769.62|2769.62|2769.46|2769.46|0
1631010560000|2021-09-07 10:29:20|2769.06|2769.06|2768.21|2768.21|2769.06|2769.06|2768.21|2768.21|0
1631010570000|2021-09-07 10:29:30|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1631010580000|2021-09-07 10:29:40|2768.15|2768.15|2769.04|2769.04|2769.04|2769.04|2768.15|2768.15|0
1631010590000|2021-09-07 10:29:50|2768.87|2768.87|2769.04|2769.04|2769.04|2769.04|2768.87|2768.87|0
1631010600000|2021-09-07 10:30:00|2768.43|2768.43|2768.31|2768.31|2768.43|2768.43|2768.31|2768.31|0
1631010610000|2021-09-07 10:30:10|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|2768.8|0
1631010620000|2021-09-07 10:30:20|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|2768.91|0
1631010630000|2021-09-07 10:30:30|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|2768.95|0
1631010660000|2021-09-07 10:31:00|2769|2769|2769.13|2769.13|2769.13|2769.13|2769|2769|0
1631010670000|2021-09-07 10:31:10|2769.22|2769.22|2770.62|2770.62|2770.62|2770.62|2769.22|2769.22|0
1631010700000|2021-09-07 10:31:40|2770.64|2770.64|2770.64|2770.64|2770.64|2770.64|2770.64|2770.64|0
1631010710000|2021-09-07 10:31:50|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|2770.58|0
1631010730000|2021-09-07 10:32:10|2770.54|2770.54|2770.5|2770.5|2770.54|2770.54|2770.5|2770.5|0
1631010750000|2021-09-07 10:32:30|2770.33|2770.33|2770.21|2770.21|2770.33|2770.33|2770.21|2770.21|0
1631010760000|2021-09-07 10:32:40|2770.25|2770.25|2770.35|2770.35|2770.39|2770.39|2770.25|2770.25|0
1631010770000|2021-09-07 10:32:50|2770.4|2770.4|2769.48|2769.48|2770.88|2770.88|2769.08|2769.08|0
1631010780000|2021-09-07 10:33:00|2769.7|2769.7|2769.71|2769.71|2769.71|2769.71|2769.31|2769.31|0
1631010810000|2021-09-07 10:33:30|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|2769.63|0
1631010820000|2021-09-07 10:33:40|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|2769.58|0
1631010830000|2021-09-07 10:33:50|2769.42|2769.42|2769.26|2769.26|2769.42|2769.42|2769.09|2769.09|0
1631010840000|2021-09-07 10:34:00|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|2769.22|0
1631010850000|2021-09-07 10:34:10|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|2769.16|0
1631010880000|2021-09-07 10:34:40|2769.11|2769.11|2768.43|2768.43|2769.11|2769.11|2768.43|2768.43|0
1631010890000|2021-09-07 10:34:50|2768.26|2768.26|2768.65|2768.65|2768.65|2768.65|2768.26|2768.26|0
1631010900000|2021-09-07 10:35:00|2768.87|2768.87|2768.94|2768.94|2768.99|2768.99|2768.7|2768.7|0
1631010910000|2021-09-07 10:35:10|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|2768.6|0
1631010920000|2021-09-07 10:35:20|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|2768.49|0
1631010930000|2021-09-07 10:35:30|2768.45|2768.45|2768.07|2768.07|2768.45|2768.45|2767.57|2767.57|0
1631010940000|2021-09-07 10:35:40|2768.01|2768.01|2768.22|2768.22|2768.22|2768.22|2768.01|2768.01|0
1631010950000|2021-09-07 10:35:50|2767.72|2767.72|2767.66|2767.66|2767.72|2767.72|2767.66|2767.66|0
1631010960000|2021-09-07 10:36:00|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|2767.38|0
1631010970000|2021-09-07 10:36:10|2767.29|2767.29|2766.63|2766.63|2767.29|2767.29|2766.63|2766.63|0
1631010990000|2021-09-07 10:36:30|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|2766.79|0
1631011000000|2021-09-07 10:36:40|2767.11|2767.11|2766.35|2766.35|2767.54|2767.54|2766.18|2766.18|0
1631011010000|2021-09-07 10:36:50|2766.29|2766.29|2765.9|2765.9|2766.46|2766.46|2765.9|2765.9|0
1631011020000|2021-09-07 10:37:00|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1631011030000|2021-09-07 10:37:10|2766.23|2766.23|2766.57|2766.57|2766.73|2766.73|2766.23|2766.23|0
1631011040000|2021-09-07 10:37:20|2766.68|2766.68|2766.73|2766.73|2766.73|2766.73|2766.68|2766.68|0
1631011050000|2021-09-07 10:37:30|2766.77|2766.77|2767.2|2767.2|2767.2|2767.2|2766.77|2766.77|0
1631011060000|2021-09-07 10:37:40|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|2767.24|0
1631011070000|2021-09-07 10:37:50|2767.58|2767.58|2767.66|2767.66|2767.66|2767.66|2767.49|2767.49|0
1631011080000|2021-09-07 10:38:00|2767.72|2767.72|2767.89|2767.89|2767.89|2767.89|2767.72|2767.72|0
1631011090000|2021-09-07 10:38:10|2768.17|2768.17|2767.94|2767.94|2768.17|2768.17|2767.94|2767.94|0
1631011110000|2021-09-07 10:38:30|2768.11|2768.11|2768.67|2768.67|2768.67|2768.67|2768.11|2768.11|0
1631011120000|2021-09-07 10:38:40|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1631011130000|2021-09-07 10:38:50|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|2768.78|0
1631011140000|2021-09-07 10:39:00|2768.86|2768.86|2769.24|2769.24|2769.3|2769.3|2768.86|2768.86|0
1631011150000|2021-09-07 10:39:10|2769.82|2769.82|2769.99|2769.99|2769.99|2769.99|2769.82|2769.82|0
1631011160000|2021-09-07 10:39:20|2770.16|2770.16|2770.24|2770.24|2770.24|2770.24|2770.16|2770.16|0
1631011170000|2021-09-07 10:39:30|2770.32|2770.32|2770.35|2770.35|2770.35|2770.35|2770.24|2770.24|0
1631011190000|2021-09-07 10:39:50|2770.47|2770.47|2770.49|2770.49|2770.49|2770.49|2770.47|2770.47|0
1631011240000|2021-09-07 10:40:40|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|2770.51|0
1631011250000|2021-09-07 10:40:50|2770.68|2770.68|2770.77|2770.77|2770.77|2770.77|2770.68|2770.68|0
1631011260000|2021-09-07 10:41:00|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|2770.93|0
1631011270000|2021-09-07 10:41:10|2770.89|2770.89|2770.93|2770.93|2770.93|2770.93|2770.89|2770.89|0
1631011280000|2021-09-07 10:41:20|2770.88|2770.88|2770.93|2770.93|2770.93|2770.93|2770.88|2770.88|0
1631011320000|2021-09-07 10:42:00|2770.64|2770.64|2769.65|2769.65|2770.64|2770.64|2769.65|2769.65|0
1631011330000|2021-09-07 10:42:10|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|2769.59|0
1631011340000|2021-09-07 10:42:20|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|2769.55|0
1631011360000|2021-09-07 10:42:40|2769.66|2769.66|2769.7|2769.7|2769.7|2769.7|2769.66|2769.66|0
1631011370000|2021-09-07 10:42:50|2769.54|2769.54|2769.65|2769.65|2769.77|2769.77|2769.54|2769.54|0
1631011390000|2021-09-07 10:43:10|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1631011400000|2021-09-07 10:43:20|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1631011410000|2021-09-07 10:43:30|2769.48|2769.48|2769.37|2769.37|2769.48|2769.48|2769.37|2769.37|0
1631011420000|2021-09-07 10:43:40|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|2769.35|0
1631011430000|2021-09-07 10:43:50|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|2769.24|0
1631011440000|2021-09-07 10:44:00|2769.41|2769.41|2769.57|2769.57|2769.57|2769.57|2769.41|2769.41|0
1631011450000|2021-09-07 10:44:10|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1631011460000|2021-09-07 10:44:20|2769.72|2769.72|2769.68|2769.68|2769.72|2769.72|2769.68|2769.68|0
1631011470000|2021-09-07 10:44:30|2769.74|2769.74|2769.78|2769.78|2769.78|2769.78|2769.74|2769.74|0
1631011500000|2021-09-07 10:45:00|2769.61|2769.61|2769.56|2769.56|2769.61|2769.61|2769.56|2769.56|0
1631011520000|2021-09-07 10:45:20|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|2769.67|0
1631011540000|2021-09-07 10:45:40|2769.63|2769.63|2769.59|2769.59|2769.63|2769.63|2769.59|2769.59|0
1631011570000|2021-09-07 10:46:10|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|2769.65|0
1631011590000|2021-09-07 10:46:30|2769.81|2769.81|2769.65|2769.65|2769.81|2769.81|2769.65|2769.65|0
1631011610000|2021-09-07 10:46:50|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|0
1631011640000|2021-09-07 10:47:20|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|2769.89|0
1631011660000|2021-09-07 10:47:40|2770.05|2770.05|2770.01|2770.01|2770.05|2770.05|2769.89|2769.89|0
1631011670000|2021-09-07 10:47:50|2770.07|2770.07|2770.15|2770.15|2770.15|2770.15|2770.07|2770.07|0
1631011690000|2021-09-07 10:48:10|2770.2|2770.2|2770.04|2770.04|2770.2|2770.2|2770.04|2770.04|0
1631011700000|2021-09-07 10:48:20|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|2769.98|0
1631011710000|2021-09-07 10:48:30|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|2769.87|0
1631011730000|2021-09-07 10:48:50|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|2769.71|0
1631011740000|2021-09-07 10:49:00|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|2769.49|0
1631011760000|2021-09-07 10:49:20|2769.31|2769.31|2769.37|2769.37|2769.37|2769.37|2769.31|2769.31|0
1631011770000|2021-09-07 10:49:30|2769.33|2769.33|2769.16|2769.16|2769.33|2769.33|2769.16|2769.16|0
1631011790000|2021-09-07 10:49:50|2769.28|2769.28|2769.21|2769.21|2769.28|2769.28|2769.16|2769.16|0
1631011800000|2021-09-07 10:50:00|2769.32|2769.32|2768.8|2768.8|2769.32|2769.32|2768.8|2768.8|0
1631011830000|2021-09-07 10:50:30|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|2768.96|0
1631011840000|2021-09-07 10:50:40|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|2768.92|0
1631011850000|2021-09-07 10:50:50|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|0
1631011860000|2021-09-07 10:51:00|2768.33|2768.33|2768.16|2768.16|2768.5|2768.5|2768.16|2768.16|0
1631011870000|2021-09-07 10:51:10|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|2767.83|0
1631011880000|2021-09-07 10:51:20|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1631011890000|2021-09-07 10:51:30|2767.41|2767.41|2767.53|2767.53|2767.53|2767.53|2767.41|2767.41|0
1631011910000|2021-09-07 10:51:50|2767.69|2767.69|2767.65|2767.65|2767.69|2767.69|2767.65|2767.65|0
1631011920000|2021-09-07 10:52:00|2767.52|2767.52|2767.35|2767.35|2767.52|2767.52|2767.35|2767.35|0
1631011930000|2021-09-07 10:52:10|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1631011940000|2021-09-07 10:52:20|2767.45|2767.45|2767.61|2767.61|2767.61|2767.61|2767.45|2767.45|0
1631011970000|2021-09-07 10:52:50|2767.6|2767.6|2767.71|2767.71|2767.71|2767.71|2767.6|2767.6|0
1631011980000|2021-09-07 10:53:00|2767.77|2767.77|2768.05|2768.05|2768.05|2768.05|2767.77|2767.77|0
1631011990000|2021-09-07 10:53:10|2768.66|2768.66|2768.55|2768.55|2768.66|2768.66|2768.55|2768.55|0
1631012000000|2021-09-07 10:53:20|2768.66|2768.66|2767.99|2767.99|2768.66|2768.66|2767.99|2767.99|0
1631012020000|2021-09-07 10:53:40|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|2768.05|0
1631012030000|2021-09-07 10:53:50|2768.16|2768.16|2768.32|2768.32|2768.32|2768.32|2768.16|2768.16|0
1631012040000|2021-09-07 10:54:00|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|2768.37|0
1631012050000|2021-09-07 10:54:10|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1631012060000|2021-09-07 10:54:20|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|2768.16|0
1631012070000|2021-09-07 10:54:30|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|2768.27|0
1631012080000|2021-09-07 10:54:40|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|2768.23|0
1631012110000|2021-09-07 10:55:10|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|2768.34|0
1631012170000|2021-09-07 10:56:10|2768.38|2768.38|2768.16|2768.16|2768.38|2768.38|2768.16|2768.16|0
1631012180000|2021-09-07 10:56:20|2768.33|2768.33|2768.34|2768.34|2768.34|2768.34|2768.32|2768.32|0
1631012200000|2021-09-07 10:56:40|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|2768.39|0
1631012210000|2021-09-07 10:56:50|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|2768.45|0
1631012220000|2021-09-07 10:57:00|2768.77|2768.77|2769.07|2769.07|2769.25|2769.25|2768.77|2768.77|0
1631012230000|2021-09-07 10:57:10|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|2769.11|0
1631012250000|2021-09-07 10:57:30|2768.95|2768.95|2768.99|2768.99|2768.99|2768.99|2768.95|2768.95|0
1631012270000|2021-09-07 10:57:50|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|0
1631012280000|2021-09-07 10:58:00|2768.61|2768.61|2768.65|2768.65|2768.65|2768.65|2768.61|2768.61|0
1631012320000|2021-09-07 10:58:40|2768.43|2768.43|2768.53|2768.53|2768.53|2768.53|2768.43|2768.43|0
1631012330000|2021-09-07 10:58:50|2768.42|2768.42|2768.59|2768.59|2768.59|2768.59|2768.25|2768.25|0
1631012340000|2021-09-07 10:59:00|2768.6|2768.6|2768.61|2768.61|2768.61|2768.61|2768.6|2768.6|0
1631012350000|2021-09-07 10:59:10|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|2768.65|0
1631012370000|2021-09-07 10:59:30|2768.69|2768.69|2768.77|2768.77|2768.81|2768.81|2768.65|2768.65|0
1631012400000|2021-09-07 11:00:00|2769.08|2769.08|2768.61|2768.61|2769.08|2769.08|2768.61|2768.61|0
1631012410000|2021-09-07 11:00:10|2768.7|2768.7|2768.53|2768.53|2768.7|2768.7|2768.53|2768.53|0
1631012420000|2021-09-07 11:00:20|2768.37|2768.37|2768.42|2768.42|2768.42|2768.42|2768.37|2768.37|0
1631012440000|2021-09-07 11:00:40|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|2768.59|0
1631012450000|2021-09-07 11:00:50|2768.61|2768.61|2769.08|2769.08|2769.08|2769.08|2768.61|2768.61|0
1631012460000|2021-09-07 11:01:00|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1631012470000|2021-09-07 11:01:10|2769.16|2769.16|2769.12|2769.12|2769.16|2769.16|2769.12|2769.12|0
1631012490000|2021-09-07 11:01:30|2769.17|2769.17|2768.92|2768.92|2769.17|2769.17|2768.92|2768.92|0
1631012500000|2021-09-07 11:01:40|2768.76|2768.76|2768.7|2768.7|2768.76|2768.76|2768.7|2768.7|0
1631012510000|2021-09-07 11:01:50|2768.72|2768.72|2768.65|2768.65|2768.78|2768.78|2768.65|2768.65|0
1631012520000|2021-09-07 11:02:00|2768.77|2768.77|2768.87|2768.87|2769.14|2769.14|2768.77|2768.77|0
1631012530000|2021-09-07 11:02:10|2768.79|2768.79|2768.88|2768.88|2768.88|2768.88|2768.79|2768.79|0
1631012550000|2021-09-07 11:02:30|2768.93|2768.93|2768.95|2768.95|2768.95|2768.95|2768.93|2768.93|0
1631012580000|2021-09-07 11:03:00|2769|2769|2769.01|2769.01|2769.05|2769.05|2769|2769|0
1631012610000|2021-09-07 11:03:30|2768.91|2768.91|2768.87|2768.87|2768.91|2768.91|2768.87|2768.87|0
1631012620000|2021-09-07 11:03:40|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|2768.82|0
1631012630000|2021-09-07 11:03:50|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1631012650000|2021-09-07 11:04:10|2768.7|2768.7|2768.57|2768.57|2768.7|2768.7|2768.57|2768.57|0
1631012660000|2021-09-07 11:04:20|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|2768.63|0
1631012670000|2021-09-07 11:04:30|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1631012690000|2021-09-07 11:04:50|2768.74|2768.74|2768.89|2768.89|2768.89|2768.89|2768.72|2768.72|0
1631012710000|2021-09-07 11:05:10|2768.85|2768.85|2768.81|2768.81|2768.85|2768.85|2768.81|2768.81|0
1631012720000|2021-09-07 11:05:20|2768.69|2768.69|2768.26|2768.26|2768.69|2768.69|2768.14|2768.14|0
1631012740000|2021-09-07 11:05:40|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|2768.2|0
1631012750000|2021-09-07 11:05:50|2768.22|2768.22|2768.38|2768.38|2768.38|2768.38|2768.22|2768.22|0
1631012770000|2021-09-07 11:06:10|2768.3|2768.3|2768.49|2768.49|2768.49|2768.49|2768.3|2768.3|0
1631012810000|2021-09-07 11:06:50|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|2768.43|0
1631012850000|2021-09-07 11:07:30|2768.54|2768.54|2768.61|2768.61|2768.65|2768.65|2768.54|2768.54|0
1631012860000|2021-09-07 11:07:40|2768.65|2768.65|2768.68|2768.68|2768.68|2768.68|2768.65|2768.65|0
1631012870000|2021-09-07 11:07:50|2769.22|2769.22|2769.39|2769.39|2769.39|2769.39|2769.22|2769.22|0
1631012880000|2021-09-07 11:08:00|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|2769.28|0
1631012910000|2021-09-07 11:08:30|2769.36|2769.36|2769.31|2769.31|2769.64|2769.64|2769.31|2769.31|0
1631012950000|2021-09-07 11:09:10|2769.25|2769.25|2769.08|2769.08|2769.25|2769.25|2769.08|2769.08|0
1631012960000|2021-09-07 11:09:20|2768.96|2768.96|2768.75|2768.75|2769.08|2769.08|2768.75|2768.75|0
1631012980000|2021-09-07 11:09:40|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|2768.71|0
1631012990000|2021-09-07 11:09:50|2768.73|2768.73|2768.69|2768.69|2768.73|2768.73|2768.69|2768.69|0
1631013000000|2021-09-07 11:10:00|2768.65|2768.65|2768.6|2768.6|2768.65|2768.65|2768.6|2768.6|0
1631013020000|2021-09-07 11:10:20|2768.66|2768.66|2768.83|2768.83|2768.83|2768.83|2768.66|2768.66|0
1631013040000|2021-09-07 11:10:40|2768.79|2768.79|2768.73|2768.73|2768.79|2768.79|2768.73|2768.73|0
1631013050000|2021-09-07 11:10:50|2768.56|2768.56|2768.07|2768.07|2768.62|2768.62|2768.07|2768.07|0
1631013060000|2021-09-07 11:11:00|2768.12|2768.12|2768.23|2768.23|2768.23|2768.23|2768.07|2768.07|0
1631013070000|2021-09-07 11:11:10|2768.29|2768.29|2768.45|2768.45|2768.45|2768.45|2768.29|2768.29|0
1631013080000|2021-09-07 11:11:20|2768.54|2768.54|2768.65|2768.65|2768.65|2768.65|2768.54|2768.54|0
1631013100000|2021-09-07 11:11:40|2768.61|2768.61|2768.57|2768.57|2768.61|2768.61|2768.57|2768.57|0
1631013110000|2021-09-07 11:11:50|2768.44|2768.44|2768.44|2768.44|2768.44|2768.44|2768.44|2768.44|0
1631013150000|2021-09-07 11:12:30|2768.55|2768.55|2768.62|2768.62|2768.62|2768.62|2768.55|2768.55|0
1631013170000|2021-09-07 11:12:50|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|2768.67|0
1631013180000|2021-09-07 11:13:00|2768.72|2768.72|2768.75|2768.75|2768.75|2768.75|2768.72|2768.72|0
1631013190000|2021-09-07 11:13:10|2768.79|2768.79|2768.81|2768.81|2768.81|2768.81|2768.73|2768.73|0
1631013200000|2021-09-07 11:13:20|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1631013210000|2021-09-07 11:13:30|2768.59|2768.59|2768.58|2768.58|2768.59|2768.59|2768.54|2768.54|0
1631013220000|2021-09-07 11:13:40|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|2768.54|0
1631013240000|2021-09-07 11:14:00|2768.63|2768.63|2768.56|2768.56|2768.72|2768.72|2768.56|2768.56|0
1631013250000|2021-09-07 11:14:10|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1631013280000|2021-09-07 11:14:40|2768.56|2768.56|2768.56|2768.56|2768.6|2768.6|2768.56|2768.56|0
1631013290000|2021-09-07 11:14:50|2768.73|2768.73|2768.73|2768.73|2768.73|2768.73|2768.71|2768.71|0
1631013300000|2021-09-07 11:15:00|2768.71|2768.71|2768.41|2768.41|2768.71|2768.71|2768.41|2768.41|0
1631013320000|2021-09-07 11:15:20|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|2768.35|0
1631013340000|2021-09-07 11:15:40|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|2768.53|0
1631013350000|2021-09-07 11:15:50|2768.92|2768.92|2769.14|2769.14|2769.14|2769.14|2768.92|2768.92|0
1631013390000|2021-09-07 11:16:30|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|2768.98|0
1631013400000|2021-09-07 11:16:40|2769.15|2769.15|2769.19|2769.19|2769.19|2769.19|2769.15|2769.15|0
1631013420000|2021-09-07 11:17:00|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|2769.07|0
1631013430000|2021-09-07 11:17:10|2768.91|2768.91|2768.85|2768.85|2768.91|2768.91|2768.85|2768.85|0
1631013450000|2021-09-07 11:17:30|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|2768.94|0
1631013460000|2021-09-07 11:17:40|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|2768.9|0
1631013470000|2021-09-07 11:17:50|2768.84|2768.84|2768.84|2768.84|2768.95|2768.95|2768.78|2768.78|0
1631013480000|2021-09-07 11:18:00|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|2769.06|0
1631013510000|2021-09-07 11:18:30|2769.12|2769.12|2769.18|2769.18|2769.18|2769.18|2769.12|2769.12|0
1631013520000|2021-09-07 11:18:40|2769.34|2769.34|2769.18|2769.18|2769.34|2769.34|2769.18|2769.18|0
1631013530000|2021-09-07 11:18:50|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|2769.01|0
1631013540000|2021-09-07 11:19:00|2769.05|2769.05|2769.44|2769.44|2769.61|2769.61|2769.05|2769.05|0
1631013550000|2021-09-07 11:19:10|2769.36|2769.36|2769.36|2769.36|2769.4|2769.4|2769.36|2769.36|0
1631013560000|2021-09-07 11:19:20|2769.32|2769.32|2768.87|2768.87|2769.32|2769.32|2768.87|2768.87|0
1631013580000|2021-09-07 11:19:40|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|2769.04|0
1631013590000|2021-09-07 11:19:50|2769.12|2769.12|2769.29|2769.29|2769.29|2769.29|2769.12|2769.12|0
1631013600000|2021-09-07 11:20:00|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|2769.34|0
1631013610000|2021-09-07 11:20:10|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|2769.39|0
1631013620000|2021-09-07 11:20:20|2769.44|2769.44|2769.81|2769.81|2769.81|2769.81|2769.44|2769.44|0
1631013640000|2021-09-07 11:20:40|2769.87|2769.87|2770.03|2770.03|2770.03|2770.03|2769.87|2769.87|0
1631013660000|2021-09-07 11:21:00|2770.37|2770.37|2770.76|2770.76|2770.76|2770.76|2770.37|2770.37|0
1631013670000|2021-09-07 11:21:10|2770.82|2770.82|2770.92|2770.92|2770.92|2770.92|2770.82|2770.82|0
1631013690000|2021-09-07 11:21:30|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|2771.09|0
1631013700000|2021-09-07 11:21:40|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1631013710000|2021-09-07 11:21:50|2771.2|2771.2|2771.09|2771.09|2771.2|2771.2|2771.03|2771.03|0
1631013720000|2021-09-07 11:22:00|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|2771.14|0
1631013730000|2021-09-07 11:22:10|2771.23|2771.23|2771.48|2771.48|2771.48|2771.48|2771.23|2771.23|0
1631013740000|2021-09-07 11:22:20|2771.53|2771.53|2771.28|2771.28|2771.56|2771.56|2771.23|2771.23|0
1631013750000|2021-09-07 11:22:30|2771.3|2771.3|2771.43|2771.43|2771.43|2771.43|2771.3|2771.3|0
1631013770000|2021-09-07 11:22:50|2771.1|2771.1|2770.77|2770.77|2771.1|2771.1|2770.77|2770.77|0
1631013780000|2021-09-07 11:23:00|2770.81|2770.81|2770.68|2770.68|2770.81|2770.81|2770.68|2770.68|0
1631013790000|2021-09-07 11:23:10|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|2770.73|0
1631013800000|2021-09-07 11:23:20|2770.71|2770.71|2770.77|2770.77|2770.77|2770.77|2770.71|2770.71|0
1631013810000|2021-09-07 11:23:30|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|2770.71|0
1631013820000|2021-09-07 11:23:40|2770.61|2770.61|2770.31|2770.31|2770.61|2770.61|2770.25|2770.25|0
1631013840000|2021-09-07 11:24:00|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|2770.19|0
1631013850000|2021-09-07 11:24:10|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|2770.14|0
1631013860000|2021-09-07 11:24:20|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|2770.06|0
1631013870000|2021-09-07 11:24:30|2769.72|2769.72|2769.77|2769.77|2769.77|2769.77|2769.72|2769.72|0
1631013880000|2021-09-07 11:24:40|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|2769.93|0
1631013910000|2021-09-07 11:25:10|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|2769.76|0
1631013920000|2021-09-07 11:25:20|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1631013930000|2021-09-07 11:25:30|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|2769.57|0
1631013950000|2021-09-07 11:25:50|2769.63|2769.63|2769.57|2769.57|2769.63|2769.63|2769.57|2769.57|0
1631013960000|2021-09-07 11:26:00|2769.63|2769.63|2770.56|2770.56|2770.56|2770.56|2769.63|2769.63|0
1631013970000|2021-09-07 11:26:10|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|2770.47|0
1631013990000|2021-09-07 11:26:30|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|2770.5|0
1631014000000|2021-09-07 11:26:40|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|2770.33|0
1631014030000|2021-09-07 11:27:10|2770.32|2770.32|2770.38|2770.38|2770.39|2770.39|2770.32|2770.32|0
1631014050000|2021-09-07 11:27:30|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|2770.21|0
1631014060000|2021-09-07 11:27:40|2770.38|2770.38|2770.04|2770.04|2770.38|2770.38|2770.04|2770.04|0
1631014070000|2021-09-07 11:27:50|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|2770.38|0
1631014080000|2021-09-07 11:28:00|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|2770.6|0
1631014100000|2021-09-07 11:28:20|2770.38|2770.38|2770.37|2770.37|2770.38|2770.38|2770.37|2770.37|0
1631014130000|2021-09-07 11:28:50|2770.26|2770.26|2770.25|2770.25|2770.26|2770.26|2770.25|2770.25|0
1631014140000|2021-09-07 11:29:00|2770.19|2770.19|2770.14|2770.14|2770.19|2770.19|2770.14|2770.14|0
1631014150000|2021-09-07 11:29:10|2770.11|2770.11|2770.22|2770.22|2770.28|2770.28|2770.11|2770.11|0
1631014160000|2021-09-07 11:29:20|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|2769.99|0
1631014190000|2021-09-07 11:29:50|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|2769.66|0
1631014200000|2021-09-07 11:30:00|2769.62|2769.62|2769.05|2769.05|2769.62|2769.62|2769.05|2769.05|0
1631014210000|2021-09-07 11:30:10|2768.88|2768.88|2768.8|2768.8|2768.88|2768.88|2768.8|2768.8|0
1631014230000|2021-09-07 11:30:30|2768.72|2768.72|2768.47|2768.47|2768.84|2768.84|2768.43|2768.43|0
1631014240000|2021-09-07 11:30:40|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|2768.38|0
1631014250000|2021-09-07 11:30:50|2768.36|2768.36|2767.95|2767.95|2768.36|2768.36|2767.95|2767.95|0
1631014260000|2021-09-07 11:31:00|2767.96|2767.96|2767.9|2767.9|2767.96|2767.96|2767.9|2767.9|0
1631014280000|2021-09-07 11:31:20|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|2767.57|0
1631014290000|2021-09-07 11:31:30|2767.4|2767.4|2767.36|2767.36|2767.4|2767.4|2767.36|2767.36|0
1631014300000|2021-09-07 11:31:40|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|2767.42|0
1631014310000|2021-09-07 11:31:50|2767.47|2767.47|2767.39|2767.39|2767.47|2767.47|2767.39|2767.39|0
1631014320000|2021-09-07 11:32:00|2767.47|2767.47|2767.57|2767.57|2767.57|2767.57|2767.46|2767.46|0
1631014330000|2021-09-07 11:32:10|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|2767.41|0
1631014340000|2021-09-07 11:32:20|2767.35|2767.35|2767.01|2767.01|2767.35|2767.35|2767.01|2767.01|0
1631014360000|2021-09-07 11:32:40|2767.09|2767.09|2767.92|2767.92|2767.96|2767.96|2767.05|2767.05|0
1631014370000|2021-09-07 11:32:50|2767.53|2767.53|2767.48|2767.48|2767.53|2767.53|2767.48|2767.48|0
1631014380000|2021-09-07 11:33:00|2767.53|2767.53|2767.51|2767.51|2767.53|2767.53|2767.51|2767.51|0
1631014400000|2021-09-07 11:33:20|2767.62|2767.62|2767.79|2767.79|2767.79|2767.79|2767.62|2767.62|0
1631014410000|2021-09-07 11:33:30|2767.75|2767.75|2767.93|2767.93|2767.93|2767.93|2767.75|2767.75|0
1631014420000|2021-09-07 11:33:40|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1631014430000|2021-09-07 11:33:50|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1631014440000|2021-09-07 11:34:00|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|2768.14|0
1631014450000|2021-09-07 11:34:10|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|2768.15|0
1631014460000|2021-09-07 11:34:20|2768.11|2768.11|2767.95|2767.95|2768.11|2768.11|2767.95|2767.95|0
1631014470000|2021-09-07 11:34:30|2768.24|2768.24|2768.09|2768.09|2768.24|2768.24|2768.09|2768.09|0
1631014480000|2021-09-07 11:34:40|2768.13|2768.13|2768.11|2768.11|2768.13|2768.13|2768.11|2768.11|0
1631014500000|2021-09-07 11:35:00|2767.95|2767.95|2767.92|2767.92|2767.95|2767.95|2767.92|2767.92|0
1631014510000|2021-09-07 11:35:10|2767.93|2767.93|2768.3|2768.3|2768.3|2768.3|2767.93|2767.93|0
1631014520000|2021-09-07 11:35:20|2768.19|2768.19|2767.8|2767.8|2768.19|2768.19|2767.8|2767.8|0
1631014530000|2021-09-07 11:35:30|2767.97|2767.97|2768.09|2768.09|2768.13|2768.13|2767.97|2767.97|0
1631014560000|2021-09-07 11:36:00|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|2768.08|0
1631014570000|2021-09-07 11:36:10|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|2767.75|0
1631014590000|2021-09-07 11:36:30|2767.64|2767.64|2767.65|2767.65|2767.65|2767.65|2767.64|2767.64|0
1631014600000|2021-09-07 11:36:40|2767.48|2767.48|2767.59|2767.59|2767.59|2767.59|2767.48|2767.48|0
1631014610000|2021-09-07 11:36:50|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|2767.92|0
1631014650000|2021-09-07 11:37:30|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|2767.96|0
1631014660000|2021-09-07 11:37:40|2768|2768|2768|2768|2768|2768|2768|2768|0
1631014670000|2021-09-07 11:37:50|2767.79|2767.79|2767.74|2767.74|2767.79|2767.79|2767.74|2767.74|0
1631014700000|2021-09-07 11:38:20|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|2767.71|0
1631014720000|2021-09-07 11:38:40|2767.66|2767.66|2767.7|2767.7|2767.7|2767.7|2767.66|2767.66|0
1631014730000|2021-09-07 11:38:50|2767.76|2767.76|2767.77|2767.77|2767.77|2767.77|2767.72|2767.72|0
1631014740000|2021-09-07 11:39:00|2767.66|2767.66|2767.24|2767.24|2767.68|2767.68|2767.24|2767.24|0
1631014750000|2021-09-07 11:39:10|2767.28|2767.28|2767.28|2767.28|2767.32|2767.32|2767.28|2767.28|0
1631014760000|2021-09-07 11:39:20|2767.1|2767.1|2766.77|2766.77|2767.1|2767.1|2766.77|2766.77|0
1631014780000|2021-09-07 11:39:40|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|2766.73|0
1631014790000|2021-09-07 11:39:50|2766.62|2766.62|2766.56|2766.56|2766.62|2766.62|2766.56|2766.56|0
1631014800000|2021-09-07 11:40:00|2766.57|2766.57|2766.51|2766.51|2766.57|2766.57|2766.4|2766.4|0
1631014810000|2021-09-07 11:40:10|2766.46|2766.46|2766.08|2766.08|2766.46|2766.46|2765.91|2765.91|0
1631014820000|2021-09-07 11:40:20|2765.93|2765.93|2765.82|2765.82|2765.93|2765.93|2765.82|2765.82|0
1631014850000|2021-09-07 11:40:50|2765.87|2765.87|2765.99|2765.99|2766.32|2766.32|2765.87|2765.87|0
1631014860000|2021-09-07 11:41:00|2766.03|2766.03|2766.38|2766.38|2766.38|2766.38|2766.03|2766.03|0
1631014870000|2021-09-07 11:41:10|2766.55|2766.55|2766.71|2766.71|2766.71|2766.71|2766.55|2766.55|0
1631014880000|2021-09-07 11:41:20|2766.77|2766.77|2766.94|2766.94|2766.94|2766.94|2766.77|2766.77|0
1631014890000|2021-09-07 11:41:30|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|0
1631014900000|2021-09-07 11:41:40|2767.32|2767.32|2767.62|2767.62|2767.66|2767.66|2767.32|2767.32|0
1631014910000|2021-09-07 11:41:50|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|0
1631014920000|2021-09-07 11:42:00|2767.51|2767.51|2767.18|2767.18|2767.51|2767.51|2767.18|2767.18|0
1631014930000|2021-09-07 11:42:10|2767.22|2767.22|2767.55|2767.55|2767.55|2767.55|2767.22|2767.22|0
1631014950000|2021-09-07 11:42:30|2767.39|2767.39|2767.64|2767.64|2767.65|2767.65|2767.36|2767.36|0
1631014970000|2021-09-07 11:42:50|2767.59|2767.59|2767.89|2767.89|2767.89|2767.89|2767.59|2767.59|0
1631014980000|2021-09-07 11:43:00|2768|2768|2768|2768|2768|2768|2768|2768|0
1631015010000|2021-09-07 11:43:30|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|2767.89|0
1631015020000|2021-09-07 11:43:40|2768.32|2768.32|2768.41|2768.41|2768.41|2768.41|2768.32|2768.32|0
1631015030000|2021-09-07 11:43:50|2768.35|2768.35|2768.46|2768.46|2768.46|2768.46|2768.3|2768.3|0
1631015040000|2021-09-07 11:44:00|2768.52|2768.52|2768.63|2768.63|2768.63|2768.63|2768.52|2768.52|0
1631015060000|2021-09-07 11:44:20|2768.46|2768.46|2768.52|2768.52|2768.52|2768.52|2768.46|2768.46|0
1631015070000|2021-09-07 11:44:30|2768.47|2768.47|2768.52|2768.52|2768.52|2768.52|2768.47|2768.47|0
1631015080000|2021-09-07 11:44:40|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|2768.58|0
1631015100000|2021-09-07 11:45:00|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|2768.52|0
1631015110000|2021-09-07 11:45:10|2768.69|2768.69|2768.73|2768.73|2768.73|2768.73|2768.69|2768.69|0
1631015130000|2021-09-07 11:45:30|2768.56|2768.56|2768.56|2768.56|2768.61|2768.61|2768.56|2768.56|0
1631015140000|2021-09-07 11:45:40|2768.62|2768.62|2768.9|2768.9|2768.9|2768.9|2768.62|2768.62|0
1631015150000|2021-09-07 11:45:50|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|2768.85|0
1631015170000|2021-09-07 11:46:10|2768.71|2768.71|2768.76|2768.76|2768.76|2768.76|2768.59|2768.59|0
1631015190000|2021-09-07 11:46:30|2768.64|2768.64|2768.7|2768.7|2768.7|2768.7|2768.64|2768.64|0
1631015200000|2021-09-07 11:46:40|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|2768.76|0
1631015210000|2021-09-07 11:46:50|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|2768.93|0
1631015230000|2021-09-07 11:47:10|2768.88|2768.88|2769.04|2769.04|2769.04|2769.04|2768.88|2768.88|0
1631015250000|2021-09-07 11:47:30|2769.08|2769.08|2769.54|2769.54|2769.54|2769.54|2769.04|2769.04|0
1631015260000|2021-09-07 11:47:40|2769.65|2769.65|2769.56|2769.56|2769.78|2769.78|2769.56|2769.56|0
1631015270000|2021-09-07 11:47:50|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|2769.64|0
1631015280000|2021-09-07 11:48:00|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|2769.68|0
1631015290000|2021-09-07 11:48:10|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|2769.85|0
1631015300000|2021-09-07 11:48:20|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|2769.74|0
1631015310000|2021-09-07 11:48:30|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|2769.4|0
1631015320000|2021-09-07 11:48:40|2769.24|2769.24|2769.03|2769.03|2769.24|2769.24|2768.9|2768.9|0
1631015340000|2021-09-07 11:49:00|2769.04|2769.04|2768.7|2768.7|2769.04|2769.04|2768.7|2768.7|0
1631015350000|2021-09-07 11:49:10|2768.65|2768.65|2768.59|2768.59|2768.65|2768.65|2768.59|2768.59|0
1631015380000|2021-09-07 11:49:40|2768.39|2768.39|2768.34|2768.34|2768.39|2768.39|2768.34|2768.34|0
1631015390000|2021-09-07 11:49:50|2768.36|2768.36|2768.27|2768.27|2768.36|2768.36|2768.27|2768.27|0
1631015400000|2021-09-07 11:50:00|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|2768.11|0
1631015420000|2021-09-07 11:50:20|2768.19|2768.19|2768.19|2768.19|2768.19|2768.19|2768.19|2768.19|0
1631015430000|2021-09-07 11:50:30|2768.4|2768.4|2768.62|2768.62|2768.62|2768.62|2768.4|2768.4|0
1631015440000|2021-09-07 11:50:40|2768.45|2768.45|2768.61|2768.61|2768.61|2768.61|2768.45|2768.45|0
1631015450000|2021-09-07 11:50:50|2768.28|2768.28|2767.86|2767.86|2768.28|2768.28|2767.86|2767.86|0
1631015460000|2021-09-07 11:51:00|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1631015470000|2021-09-07 11:51:10|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|2767.72|0
1631015480000|2021-09-07 11:51:20|2767.7|2767.7|2767.46|2767.46|2767.71|2767.71|2767.21|2767.21|0
1631015500000|2021-09-07 11:51:40|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|2767.29|0
1631015510000|2021-09-07 11:51:50|2767.13|2767.13|2767.27|2767.27|2767.29|2767.29|2767.13|2767.13|0
1631015520000|2021-09-07 11:52:00|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|2767.33|0
1631015530000|2021-09-07 11:52:10|2767.38|2767.38|2767.44|2767.44|2767.49|2767.49|2767.38|2767.38|0
1631015540000|2021-09-07 11:52:20|2767.33|2767.33|2766.72|2766.72|2767.33|2767.33|2766.72|2766.72|0
1631015550000|2021-09-07 11:52:30|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|2766.8|0
1631015560000|2021-09-07 11:52:40|2766.92|2766.92|2767.07|2767.07|2767.07|2767.07|2766.92|2766.92|0
1631015570000|2021-09-07 11:52:50|2767.24|2767.24|2767.29|2767.29|2767.29|2767.29|2767.24|2767.24|0
1631015600000|2021-09-07 11:53:20|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|2767.46|0
1631015610000|2021-09-07 11:53:30|2767.51|2767.51|2767.78|2767.78|2767.78|2767.78|2767.51|2767.51|0
1631015620000|2021-09-07 11:53:40|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|0
1631015630000|2021-09-07 11:53:50|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1631015650000|2021-09-07 11:54:10|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|2767.67|0
1631015660000|2021-09-07 11:54:20|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1631015680000|2021-09-07 11:54:40|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1631015690000|2021-09-07 11:54:50|2767.76|2767.76|2767.83|2767.83|2767.83|2767.83|2767.58|2767.58|0
1631015700000|2021-09-07 11:55:00|2767.94|2767.94|2767.88|2767.88|2767.94|2767.94|2767.77|2767.77|0
1631015710000|2021-09-07 11:55:10|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1631015720000|2021-09-07 11:55:20|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|2767.91|0
1631015750000|2021-09-07 11:55:50|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|2767.97|0
1631015760000|2021-09-07 11:56:00|2767.88|2767.88|2768.05|2768.05|2768.05|2768.05|2767.88|2767.88|0
1631015770000|2021-09-07 11:56:10|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|2767.93|0
1631015780000|2021-09-07 11:56:20|2767.77|2767.77|2767.61|2767.61|2767.81|2767.81|2767.55|2767.55|0
1631015790000|2021-09-07 11:56:30|2767.69|2767.69|2767.35|2767.35|2767.91|2767.91|2767.35|2767.35|0
1631015800000|2021-09-07 11:56:40|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|2767.52|0
1631015810000|2021-09-07 11:56:50|2767.56|2767.56|2767.73|2767.73|2767.73|2767.73|2767.56|2767.56|0
1631015820000|2021-09-07 11:57:00|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|2767.81|0
1631015830000|2021-09-07 11:57:10|2767.83|2767.83|2767.87|2767.87|2767.87|2767.87|2767.83|2767.83|0
1631015850000|2021-09-07 11:57:30|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|2767.82|0
1631015860000|2021-09-07 11:57:40|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|2767.88|0
1631015870000|2021-09-07 11:57:50|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|2768.04|0
1631015880000|2021-09-07 11:58:00|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1631015940000|2021-09-07 11:59:00|2767.98|2767.98|2767.9|2767.9|2767.98|2767.98|2767.9|2767.9|0
1631015950000|2021-09-07 11:59:10|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1631015960000|2021-09-07 11:59:20|2767.79|2767.79|2767.7|2767.7|2767.79|2767.79|2767.7|2767.7|0
1631015970000|2021-09-07 11:59:30|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|2767.73|0
1631015980000|2021-09-07 11:59:40|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|2767.78|0
1631015990000|2021-09-07 11:59:50|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|2767.84|0
1631016000000|2021-09-07 12:00:00|2767.67|2767.67|2767.98|2767.98|2767.99|2767.99|2767.67|2767.67|0
1631016010000|2021-09-07 12:00:10|2767.93|2767.93|2767.98|2767.98|2767.98|2767.98|2767.93|2767.93|0
1631016030000|2021-09-07 12:00:30|2767.93|2767.93|2767.33|2767.33|2767.93|2767.93|2767.33|2767.33|0
1631016040000|2021-09-07 12:00:40|2767.27|2767.27|2766.66|2766.66|2767.27|2767.27|2766.66|2766.66|0
1631016050000|2021-09-07 12:00:50|2766.6|2766.6|2766.3|2766.3|2766.6|2766.6|2766.3|2766.3|0
1631016060000|2021-09-07 12:01:00|2766.25|2766.25|2766.16|2766.16|2766.25|2766.25|2766.16|2766.16|0
1631016070000|2021-09-07 12:01:10|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|0
1631016080000|2021-09-07 12:01:20|2766.16|2766.16|2766.16|2766.16|2766.33|2766.33|2766.16|2766.16|0
1631016090000|2021-09-07 12:01:30|2766.44|2766.44|2766.38|2766.38|2766.44|2766.44|2766.38|2766.38|0
1631016100000|2021-09-07 12:01:40|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|2766.44|0
1631016110000|2021-09-07 12:01:50|2766.49|2766.49|2766.54|2766.54|2766.54|2766.54|2766.49|2766.49|0
1631016120000|2021-09-07 12:02:00|2766.59|2766.59|2766.7|2766.7|2766.7|2766.7|2766.59|2766.59|0
1631016130000|2021-09-07 12:02:10|2766.87|2766.87|2766.75|2766.75|2766.87|2766.87|2766.75|2766.75|0
1631016140000|2021-09-07 12:02:20|2766.8|2766.8|2766.68|2766.68|2766.84|2766.84|2766.68|2766.68|0
1631016150000|2021-09-07 12:02:30|2766.84|2766.84|2767.01|2767.01|2767.01|2767.01|2766.84|2766.84|0
1631016160000|2021-09-07 12:02:40|2767.07|2767.07|2767.18|2767.18|2767.18|2767.18|2767.07|2767.07|0
1631016170000|2021-09-07 12:02:50|2767.07|2767.07|2766.79|2766.79|2767.07|2767.07|2766.79|2766.79|0
1631016180000|2021-09-07 12:03:00|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|2766.74|0
1631016210000|2021-09-07 12:03:30|2766.3|2766.3|2766.14|2766.14|2766.3|2766.3|2766.14|2766.14|0
1631016220000|2021-09-07 12:03:40|2766.1|2766.1|2766.06|2766.06|2766.1|2766.1|2765.98|2765.98|0
1631016240000|2021-09-07 12:04:00|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|2765.73|0
1631016250000|2021-09-07 12:04:10|2765.64|2765.64|2765.62|2765.62|2765.64|2765.64|2765.62|2765.62|0
1631016260000|2021-09-07 12:04:20|2765.6|2765.6|2765.55|2765.55|2765.6|2765.6|2765.55|2765.55|0
1631016270000|2021-09-07 12:04:30|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|2765.39|0
1631016280000|2021-09-07 12:04:40|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|2765.55|0
1631016300000|2021-09-07 12:05:00|2765.61|2765.61|2765.55|2765.55|2765.61|2765.61|2765.55|2765.55|0
1631016310000|2021-09-07 12:05:10|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|2765.64|0
1631016330000|2021-09-07 12:05:30|2765.69|2765.69|2765.67|2765.67|2765.69|2765.69|2765.67|2765.67|0
1631016340000|2021-09-07 12:05:40|2765.73|2765.73|2765.95|2765.95|2765.95|2765.95|2765.73|2765.73|0
1631016350000|2021-09-07 12:05:50|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1631016360000|2021-09-07 12:06:00|2766.01|2766.01|2765.91|2765.91|2766.01|2766.01|2765.9|2765.9|0
1631016370000|2021-09-07 12:06:10|2765.95|2765.95|2765.96|2765.96|2765.96|2765.96|2765.91|2765.91|0
1631016380000|2021-09-07 12:06:20|2765.91|2765.91|2765.83|2765.83|2765.91|2765.91|2765.83|2765.83|0
1631016390000|2021-09-07 12:06:30|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|2765.67|0
1631016410000|2021-09-07 12:06:50|2765.61|2765.61|2765.65|2765.65|2765.67|2765.67|2765.61|2765.61|0
1631016420000|2021-09-07 12:07:00|2765.59|2765.59|2765.54|2765.54|2765.59|2765.59|2765.54|2765.54|0
1631016430000|2021-09-07 12:07:10|2765.43|2765.43|2765.14|2765.14|2765.43|2765.43|2765.14|2765.14|0
1631016440000|2021-09-07 12:07:20|2765.08|2765.08|2764.77|2764.77|2765.08|2765.08|2764.77|2764.77|0
1631016450000|2021-09-07 12:07:30|2764.72|2764.72|2764.34|2764.34|2764.72|2764.72|2764.34|2764.34|0
1631016460000|2021-09-07 12:07:40|2764.3|2764.3|2764.31|2764.31|2764.31|2764.31|2764.3|2764.3|0
1631016470000|2021-09-07 12:07:50|2764.35|2764.35|2764.02|2764.02|2764.35|2764.35|2764.02|2764.02|0
1631016480000|2021-09-07 12:08:00|2763.85|2763.85|2763.79|2763.79|2763.85|2763.85|2763.79|2763.79|0
1631016500000|2021-09-07 12:08:20|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|0
1631016510000|2021-09-07 12:08:30|2763.65|2763.65|2763.53|2763.53|2763.65|2763.65|2763.53|2763.53|0
1631016520000|2021-09-07 12:08:40|2763.65|2763.65|2763.71|2763.71|2763.71|2763.71|2763.62|2763.62|0
1631016530000|2021-09-07 12:08:50|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|2763.76|0
1631016540000|2021-09-07 12:09:00|2763.85|2763.85|2763.89|2763.89|2763.89|2763.89|2763.85|2763.85|0
1631016560000|2021-09-07 12:09:20|2764|2764|2763.94|2763.94|2764|2764|2763.94|2763.94|0
1631016600000|2021-09-07 12:10:00|2764.06|2764.06|2764.14|2764.14|2764.14|2764.14|2764.06|2764.06|0
1631016630000|2021-09-07 12:10:30|2764.12|2764.12|2764.29|2764.29|2764.29|2764.29|2764.12|2764.12|0
1631016640000|2021-09-07 12:10:40|2764.35|2764.35|2764.81|2764.81|2764.87|2764.87|2764.35|2764.35|0
1631016650000|2021-09-07 12:10:50|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|2764.76|0
1631016680000|2021-09-07 12:11:20|2764.93|2764.93|2764.86|2764.86|2764.97|2764.97|2764.86|2764.86|0
1631016720000|2021-09-07 12:12:00|2764.85|2764.85|2764.86|2764.86|2764.86|2764.86|2764.85|2764.85|0
1631016730000|2021-09-07 12:12:10|2764.85|2764.85|2764.36|2764.36|2764.86|2764.86|2764.36|2764.36|0
1631016740000|2021-09-07 12:12:20|2764.52|2764.52|2764.73|2764.73|2764.73|2764.73|2764.52|2764.52|0
1631016750000|2021-09-07 12:12:30|2764.72|2764.72|2764.73|2764.73|2764.73|2764.73|2764.72|2764.72|0
1631016800000|2021-09-07 12:13:20|2764.69|2764.69|2764.55|2764.55|2764.69|2764.69|2764.55|2764.55|0
1631016810000|2021-09-07 12:13:30|2764.5|2764.5|2764.34|2764.34|2764.5|2764.5|2764.34|2764.34|0
1631016820000|2021-09-07 12:13:40|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|2764.17|0
1631016830000|2021-09-07 12:13:50|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|2764.13|0
1631016840000|2021-09-07 12:14:00|2764.19|2764.19|2764.3|2764.3|2764.3|2764.3|2764.19|2764.19|0
1631016890000|2021-09-07 12:14:50|2763.8|2763.8|2763.97|2763.97|2763.97|2763.97|2763.8|2763.8|0
1631016900000|2021-09-07 12:15:00|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|2763.74|0
1631016910000|2021-09-07 12:15:10|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|2763.56|0
1631016920000|2021-09-07 12:15:20|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|2763.5|0
1631016950000|2021-09-07 12:15:50|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|2763.42|0
1631016980000|2021-09-07 12:16:20|2763.08|2763.08|2762.57|2762.57|2763.08|2763.08|2762.57|2762.57|0
1631016990000|2021-09-07 12:16:30|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|0
1631017010000|2021-09-07 12:16:50|2762.57|2762.57|2762.55|2762.55|2762.57|2762.57|2762.55|2762.55|0
1631017030000|2021-09-07 12:17:10|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|2762.43|0
1631017040000|2021-09-07 12:17:20|2762.49|2762.49|2762.59|2762.59|2762.59|2762.59|2762.49|2762.49|0
1631017060000|2021-09-07 12:17:40|2762.81|2762.81|2762.76|2762.76|2762.81|2762.81|2762.76|2762.76|0
1631017070000|2021-09-07 12:17:50|2762.8|2762.8|2763.25|2763.25|2763.25|2763.25|2762.8|2762.8|0
1631017080000|2021-09-07 12:18:00|2763.42|2763.42|2763.44|2763.44|2763.44|2763.44|2763.42|2763.42|0
1631017090000|2021-09-07 12:18:10|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|2763.46|0
1631017130000|2021-09-07 12:18:50|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|2763.35|0
1631017150000|2021-09-07 12:19:10|2763.12|2763.12|2763.52|2763.52|2763.52|2763.52|2763.12|2763.12|0
1631017160000|2021-09-07 12:19:20|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|2763.58|0
1631017170000|2021-09-07 12:19:30|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|2763.62|0
1631017180000|2021-09-07 12:19:40|2763.79|2763.79|2764.37|2764.37|2764.37|2764.37|2763.79|2763.79|0
1631017230000|2021-09-07 12:20:30|2764.67|2764.67|2764.5|2764.5|2764.67|2764.67|2764.5|2764.5|0
1631017240000|2021-09-07 12:20:40|2764.67|2764.67|2764.63|2764.63|2764.67|2764.67|2764.63|2764.63|0
1631017250000|2021-09-07 12:20:50|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|0
1631017260000|2021-09-07 12:21:00|2764.5|2764.5|2764.54|2764.54|2764.54|2764.54|2764.5|2764.5|0
1631017280000|2021-09-07 12:21:20|2764.2|2764.2|2763.82|2763.82|2764.2|2764.2|2763.82|2763.82|0
1631017290000|2021-09-07 12:21:30|2763.93|2763.93|2763.89|2763.89|2763.93|2763.93|2763.89|2763.89|0
1631017300000|2021-09-07 12:21:40|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|2763.81|0
1631017310000|2021-09-07 12:21:50|2763.64|2763.64|2763.53|2763.53|2763.64|2763.64|2763.53|2763.53|0
1631017320000|2021-09-07 12:22:00|2763.45|2763.45|2763.59|2763.59|2763.59|2763.59|2763.45|2763.45|0
1631017360000|2021-09-07 12:22:40|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|2763.48|0
1631017370000|2021-09-07 12:22:50|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|2763.53|0
1631017380000|2021-09-07 12:23:00|2763.59|2763.59|2764.13|2764.13|2764.13|2764.13|2763.59|2763.59|0
1631017390000|2021-09-07 12:23:10|2764.46|2764.46|2765|2765|2765|2765|2764.46|2764.46|0
1631017430000|2021-09-07 12:23:50|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|2764.94|0
1631017450000|2021-09-07 12:24:10|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|0
1631017490000|2021-09-07 12:24:50|2764.94|2764.94|2764.88|2764.88|2764.94|2764.94|2764.88|2764.88|0
1631017520000|2021-09-07 12:25:20|2765.05|2765.05|2765.21|2765.21|2765.21|2765.21|2765.05|2765.05|0
1631017540000|2021-09-07 12:25:40|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|0
1631017560000|2021-09-07 12:26:00|2765.49|2765.49|2765.6|2765.6|2765.66|2765.66|2765.49|2765.49|0
1631017570000|2021-09-07 12:26:10|2765.65|2765.65|2765.58|2765.58|2765.65|2765.65|2765.58|2765.58|0
1631017600000|2021-09-07 12:26:40|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1631017610000|2021-09-07 12:26:50|2765.74|2765.74|2765.85|2765.85|2765.85|2765.85|2765.74|2765.74|0
1631017620000|2021-09-07 12:27:00|2765.89|2765.89|2766.22|2766.22|2766.22|2766.22|2765.89|2765.89|0
1631017630000|2021-09-07 12:27:10|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|2766.39|0
1631017640000|2021-09-07 12:27:20|2766.43|2766.43|2766.63|2766.63|2766.63|2766.63|2766.43|2766.43|0
1631017650000|2021-09-07 12:27:30|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1631017660000|2021-09-07 12:27:40|2766.86|2766.86|2766.63|2766.63|2766.86|2766.86|2766.63|2766.63|0
1631017690000|2021-09-07 12:28:10|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1631017710000|2021-09-07 12:28:30|2766.46|2766.46|2766.48|2766.48|2766.48|2766.48|2766.46|2766.46|0
1631017720000|2021-09-07 12:28:40|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1631017730000|2021-09-07 12:28:50|2767.06|2767.06|2767.29|2767.29|2767.29|2767.29|2767.06|2767.06|0
1631017740000|2021-09-07 12:29:00|2767.62|2767.62|2767.56|2767.56|2767.62|2767.62|2767.56|2767.56|0
1631017750000|2021-09-07 12:29:10|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|2767.23|0
1631017780000|2021-09-07 12:29:40|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|2767.56|0
1631017790000|2021-09-07 12:29:50|2767.54|2767.54|2767.59|2767.59|2767.59|2767.59|2767.54|2767.54|0
1631017810000|2021-09-07 12:30:10|2767.48|2767.48|2767.2|2767.2|2767.48|2767.48|2767.2|2767.2|0
1631017820000|2021-09-07 12:30:20|2767.37|2767.37|2767.71|2767.71|2767.71|2767.71|2767.37|2767.37|0
1631017850000|2021-09-07 12:30:50|2767.6|2767.6|2767.71|2767.71|2767.71|2767.71|2767.6|2767.6|0
1631017860000|2021-09-07 12:31:00|2767.76|2767.76|2767.64|2767.64|2767.76|2767.76|2767.64|2767.64|0
1631017880000|2021-09-07 12:31:20|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1631017890000|2021-09-07 12:31:30|2767.74|2767.74|2767.8|2767.8|2767.8|2767.8|2767.74|2767.74|0
1631017900000|2021-09-07 12:31:40|2767.68|2767.68|2767.74|2767.74|2767.74|2767.74|2767.68|2767.68|0
1631017910000|2021-09-07 12:31:50|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|2767.79|0
1631017930000|2021-09-07 12:32:10|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|2767.85|0
1631017940000|2021-09-07 12:32:20|2767.89|2767.89|2767.56|2767.56|2767.89|2767.89|2767.56|2767.56|0
1631017950000|2021-09-07 12:32:30|2767.73|2767.73|2767.69|2767.69|2767.73|2767.73|2767.69|2767.69|0
1631017960000|2021-09-07 12:32:40|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|2767.48|0
1631017980000|2021-09-07 12:33:00|2767.14|2767.14|2767.2|2767.2|2767.2|2767.2|2767.14|2767.14|0
1631017990000|2021-09-07 12:33:10|2767.16|2767.16|2767.22|2767.22|2767.28|2767.28|2767.12|2767.12|0
1631018000000|2021-09-07 12:33:20|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|2767.17|0
1631018010000|2021-09-07 12:33:30|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|2767.16|0
1631018040000|2021-09-07 12:34:00|2767.22|2767.22|2767.13|2767.13|2767.22|2767.22|2767.13|2767.13|0
1631018050000|2021-09-07 12:34:10|2767.08|2767.08|2766.86|2766.86|2767.08|2767.08|2766.75|2766.75|0
1631018080000|2021-09-07 12:34:40|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1631018090000|2021-09-07 12:34:50|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1631018100000|2021-09-07 12:35:00|2766.7|2766.7|2766.53|2766.53|2766.7|2766.7|2766.53|2766.53|0
1631018120000|2021-09-07 12:35:20|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|2766.7|0
1631018130000|2021-09-07 12:35:30|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|2766.53|0
1631018150000|2021-09-07 12:35:50|2766.76|2766.76|2766.82|2766.82|2766.82|2766.82|2766.76|2766.76|0
1631018160000|2021-09-07 12:36:00|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|2766.93|0
1631018180000|2021-09-07 12:36:20|2766.76|2766.76|2766.76|2766.76|2766.76|2766.76|2766.76|2766.76|0
1631018190000|2021-09-07 12:36:30|2766.59|2766.59|2766.55|2766.55|2766.72|2766.72|2766.55|2766.55|0
1631018220000|2021-09-07 12:37:00|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|2766.61|0
1631018230000|2021-09-07 12:37:10|2766.67|2766.67|2766.61|2766.61|2766.67|2766.67|2766.61|2766.61|0
1631018240000|2021-09-07 12:37:20|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|2766.65|0
1631018250000|2021-09-07 12:37:30|2766.82|2766.82|2766.82|2766.82|2766.82|2766.82|2766.65|2766.65|0
1631018260000|2021-09-07 12:37:40|2766.9|2766.9|2767.65|2767.65|2767.65|2767.65|2766.9|2766.9|0
1631018270000|2021-09-07 12:37:50|2767.76|2767.76|2767.71|2767.71|2767.76|2767.76|2767.71|2767.71|0
1631018280000|2021-09-07 12:38:00|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|2767.76|0
1631018290000|2021-09-07 12:38:10|2767.71|2767.71|2767.82|2767.82|2767.82|2767.82|2767.69|2767.69|0
1631018310000|2021-09-07 12:38:30|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1631018330000|2021-09-07 12:38:50|2767.94|2767.94|2767.95|2767.95|2767.95|2767.95|2767.9|2767.9|0
1631018340000|2021-09-07 12:39:00|2767.83|2767.83|2767.79|2767.79|2768.01|2768.01|2767.79|2767.79|0
1631018350000|2021-09-07 12:39:10|2767.73|2767.73|2767.94|2767.94|2767.94|2767.94|2767.73|2767.73|0
1631018360000|2021-09-07 12:39:20|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|2768.1|0
1631018370000|2021-09-07 12:39:30|2768.08|2768.08|2768.19|2768.19|2768.19|2768.19|2768.02|2768.02|0
1631018390000|2021-09-07 12:39:50|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|2768.21|0
1631018400000|2021-09-07 12:40:00|2768.15|2768.15|2767.94|2767.94|2768.17|2768.17|2767.9|2767.9|0
1631018410000|2021-09-07 12:40:10|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|2767.98|0
1631018420000|2021-09-07 12:40:20|2767.92|2767.92|2767.15|2767.15|2767.92|2767.92|2767.15|2767.15|0
1631018430000|2021-09-07 12:40:30|2767.06|2767.06|2767.26|2767.26|2767.51|2767.51|2767.06|2767.06|0
1631018440000|2021-09-07 12:40:40|2767.09|2767.09|2767.08|2767.08|2767.09|2767.09|2767.08|2767.08|0
1631018450000|2021-09-07 12:40:50|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|2767.02|0
1631018460000|2021-09-07 12:41:00|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|2766.97|0
1631018470000|2021-09-07 12:41:10|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|2766.64|0
1631018480000|2021-09-07 12:41:20|2766.8|2766.8|2766.64|2766.64|2766.8|2766.8|2766.64|2766.64|0
1631018500000|2021-09-07 12:41:40|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1631018510000|2021-09-07 12:41:50|2766.47|2766.47|2766.29|2766.29|2766.47|2766.47|2766.21|2766.21|0
1631018520000|2021-09-07 12:42:00|2766.62|2766.62|2766.78|2766.78|2767.01|2767.01|2766.62|2766.62|0
1631018530000|2021-09-07 12:42:10|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|2766.62|0
1631018540000|2021-09-07 12:42:20|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|2766.57|0
1631018550000|2021-09-07 12:42:30|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|2766.52|0
1631018560000|2021-09-07 12:42:40|2766.57|2766.57|2766.72|2766.72|2766.72|2766.72|2766.57|2766.57|0
1631018570000|2021-09-07 12:42:50|2766.67|2766.67|2766.67|2766.67|2766.72|2766.72|2766.67|2766.67|0
1631018580000|2021-09-07 12:43:00|2766.5|2766.5|2766.67|2766.67|2766.67|2766.67|2766.5|2766.5|0
1631018600000|2021-09-07 12:43:20|2766.58|2766.58|2766.75|2766.75|2766.75|2766.75|2766.58|2766.58|0
1631018610000|2021-09-07 12:43:30|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|2766.69|0
1631018620000|2021-09-07 12:43:40|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|2766.75|0
1631018640000|2021-09-07 12:44:00|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|2766.42|0
1631018650000|2021-09-07 12:44:10|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|2766.58|0
1631018660000|2021-09-07 12:44:20|2766.53|2766.53|2766.42|2766.42|2766.53|2766.53|2766.36|2766.36|0
1631018670000|2021-09-07 12:44:30|2766.36|2766.36|2766.3|2766.3|2766.36|2766.36|2766.3|2766.3|0
1631018690000|2021-09-07 12:44:50|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|2766.36|0
1631018700000|2021-09-07 12:45:00|2766.76|2766.76|2767.07|2767.07|2767.11|2767.11|2766.75|2766.75|0
1631018710000|2021-09-07 12:45:10|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|2767.08|0
1631018720000|2021-09-07 12:45:20|2767.17|2767.17|2767.28|2767.28|2767.28|2767.28|2767.17|2767.17|0
1631018760000|2021-09-07 12:46:00|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|2767.39|0
1631018770000|2021-09-07 12:46:10|2767.37|2767.37|2767.35|2767.35|2767.37|2767.37|2767.35|2767.35|0
1631018780000|2021-09-07 12:46:20|2767.31|2767.31|2767.47|2767.47|2767.47|2767.47|2767.3|2767.3|0
1631018800000|2021-09-07 12:46:40|2767.46|2767.46|2767.41|2767.41|2767.46|2767.46|2767.41|2767.41|0
1631018820000|2021-09-07 12:47:00|2767.42|2767.42|2767.52|2767.52|2767.52|2767.52|2767.42|2767.42|0
1631018850000|2021-09-07 12:47:30|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|2767.53|0
1631018860000|2021-09-07 12:47:40|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|2767.47|0
1631018870000|2021-09-07 12:47:50|2767.53|2767.53|2767.9|2767.9|2767.9|2767.9|2767.53|2767.53|0
1631018890000|2021-09-07 12:48:10|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|2767.94|0
1631018900000|2021-09-07 12:48:20|2768|2768|2768|2768|2768|2768|2768|2768|0
1631018910000|2021-09-07 12:48:30|2768.33|2768.33|2768|2768|2768.33|2768.33|2768|2768|0
1631018940000|2021-09-07 12:49:00|2767.94|2767.94|2767.96|2767.96|2768.06|2768.06|2767.89|2767.89|0
1631018950000|2021-09-07 12:49:10|2767.85|2767.85|2767.4|2767.4|2767.85|2767.85|2767.4|2767.4|0
1631018960000|2021-09-07 12:49:20|2767.35|2767.35|2767.46|2767.46|2767.51|2767.51|2767.18|2767.18|0
1631018970000|2021-09-07 12:49:30|2767.34|2767.34|2767.23|2767.23|2767.34|2767.34|2767.23|2767.23|0
1631018980000|2021-09-07 12:49:40|2767.29|2767.29|2767.4|2767.4|2767.46|2767.46|2767.29|2767.29|0
1631018990000|2021-09-07 12:49:50|2767.34|2767.34|2767.23|2767.23|2767.34|2767.34|2767.23|2767.23|0
1631019000000|2021-09-07 12:50:00|2766.84|2766.84|2765.89|2765.89|2766.84|2766.84|2765.89|2765.89|0
1631019010000|2021-09-07 12:50:10|2765.85|2765.85|2765.49|2765.49|2765.85|2765.85|2765.37|2765.37|0
1631019020000|2021-09-07 12:50:20|2765.45|2765.45|2764.95|2764.95|2765.45|2765.45|2764.95|2764.95|0
1631019030000|2021-09-07 12:50:30|2764.78|2764.78|2764.89|2764.89|2764.89|2764.89|2764.78|2764.78|0
1631019040000|2021-09-07 12:50:40|2764.73|2764.73|2764.56|2764.56|2764.73|2764.73|2764.56|2764.56|0
1631019050000|2021-09-07 12:50:50|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1631019060000|2021-09-07 12:51:00|2764.28|2764.28|2764.32|2764.32|2764.36|2764.36|2764.28|2764.28|0
1631019090000|2021-09-07 12:51:30|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|0
1631019100000|2021-09-07 12:51:40|2764.05|2764.05|2763.91|2763.91|2764.05|2764.05|2763.86|2763.86|0
1631019110000|2021-09-07 12:51:50|2763.79|2763.79|2763.64|2763.64|2763.8|2763.8|2763.64|2763.64|0
1631019120000|2021-09-07 12:52:00|2763.41|2763.41|2763.47|2763.47|2763.53|2763.53|2763.41|2763.41|0
1631019130000|2021-09-07 12:52:10|2763.56|2763.56|2763.67|2763.67|2763.67|2763.67|2763.56|2763.56|0
1631019150000|2021-09-07 12:52:30|2763.51|2763.51|2763.93|2763.93|2764.04|2764.04|2763.51|2763.51|0
1631019160000|2021-09-07 12:52:40|2764.04|2764.04|2764.58|2764.58|2764.58|2764.58|2764.04|2764.04|0
1631019170000|2021-09-07 12:52:50|2764.41|2764.41|2764.71|2764.71|2764.71|2764.71|2764.41|2764.41|0
1631019210000|2021-09-07 12:53:30|2764.77|2764.77|2764.71|2764.71|2764.77|2764.77|2764.71|2764.71|0
1631019220000|2021-09-07 12:53:40|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|0
1631019240000|2021-09-07 12:54:00|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|2764.77|0
1631019260000|2021-09-07 12:54:20|2764.73|2764.73|2764.67|2764.67|2764.73|2764.73|2764.67|2764.67|0
1631019270000|2021-09-07 12:54:30|2764.18|2764.18|2764.34|2764.34|2764.34|2764.34|2764.18|2764.18|0
1631019290000|2021-09-07 12:54:50|2764.18|2764.18|2764.26|2764.26|2764.26|2764.26|2764.18|2764.18|0
1631019300000|2021-09-07 12:55:00|2764.65|2764.65|2764.71|2764.71|2764.83|2764.83|2764.6|2764.6|0
1631019310000|2021-09-07 12:55:10|2764.63|2764.63|2764.85|2764.85|2764.85|2764.85|2764.63|2764.63|0
1631019320000|2021-09-07 12:55:20|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|2764.79|0
1631019330000|2021-09-07 12:55:30|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|2764.96|0
1631019340000|2021-09-07 12:55:40|2764.91|2764.91|2765.13|2765.13|2765.13|2765.13|2764.91|2764.91|0
1631019350000|2021-09-07 12:55:50|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|2765.3|0
1631019360000|2021-09-07 12:56:00|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|2765.38|0
1631019370000|2021-09-07 12:56:10|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|2765.5|0
1631019380000|2021-09-07 12:56:20|2765.99|2765.99|2766.02|2766.02|2766.18|2766.18|2765.83|2765.83|0
1631019390000|2021-09-07 12:56:30|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|2766.06|0
1631019400000|2021-09-07 12:56:40|2766.22|2766.22|2766.39|2766.39|2766.39|2766.39|2766.22|2766.22|0
1631019420000|2021-09-07 12:57:00|2766.5|2766.5|2766.6|2766.6|2766.6|2766.6|2766.5|2766.5|0
1631019430000|2021-09-07 12:57:10|2766.77|2766.77|2766.98|2766.98|2766.98|2766.98|2766.77|2766.77|0
1631019440000|2021-09-07 12:57:20|2767.26|2767.26|2767.28|2767.28|2767.34|2767.34|2767.21|2767.21|0
1631019450000|2021-09-07 12:57:30|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|2767.61|0
1631019460000|2021-09-07 12:57:40|2767.56|2767.56|2767.26|2767.26|2767.61|2767.61|2767.09|2767.09|0
1631019470000|2021-09-07 12:57:50|2767.2|2767.2|2767.25|2767.25|2767.25|2767.25|2767.2|2767.2|0
1631019480000|2021-09-07 12:58:00|2767.34|2767.34|2767.57|2767.57|2767.6|2767.6|2767.34|2767.34|0
1631019500000|2021-09-07 12:58:20|2767.53|2767.53|2767.55|2767.55|2767.55|2767.55|2767.53|2767.53|0
1631019510000|2021-09-07 12:58:30|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1631019520000|2021-09-07 12:58:40|2767.81|2767.81|2767.75|2767.75|2767.81|2767.81|2767.75|2767.75|0
1631019530000|2021-09-07 12:58:50|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|2767.58|0
1631019550000|2021-09-07 12:59:10|2767.32|2767.32|2767.05|2767.05|2767.32|2767.32|2767.05|2767.05|0
1631019560000|2021-09-07 12:59:20|2766.88|2766.88|2766.94|2766.94|2766.94|2766.94|2766.88|2766.88|0
1631019570000|2021-09-07 12:59:30|2766.92|2766.92|2766.75|2766.75|2766.92|2766.92|2766.75|2766.75|0
1631019590000|2021-09-07 12:59:50|2766.52|2766.52|2766.3|2766.3|2766.52|2766.52|2766.3|2766.3|0
1631019600000|2021-09-07 13:00:00|2766.28|2766.28|2765.98|2765.98|2766.28|2766.28|2765.98|2765.98|0
1631019610000|2021-09-07 13:00:10|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|2765.95|0
1631019620000|2021-09-07 13:00:20|2765.78|2765.78|2765.65|2765.65|2765.78|2765.78|2765.65|2765.65|0
1631019630000|2021-09-07 13:00:30|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|2765.56|0
1631019640000|2021-09-07 13:00:40|2765.62|2765.62|2765.86|2765.86|2765.86|2765.86|2765.62|2765.62|0
1631019660000|2021-09-07 13:01:00|2765.98|2765.98|2765.65|2765.65|2765.98|2765.98|2765.59|2765.59|0
1631019670000|2021-09-07 13:01:10|2765.7|2765.7|2765.59|2765.59|2765.7|2765.7|2765.59|2765.59|0
1631019680000|2021-09-07 13:01:20|2765.2|2765.2|2765.22|2765.22|2765.22|2765.22|2765.2|2765.2|0
1631019700000|2021-09-07 13:01:40|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|2765.16|0
1631019710000|2021-09-07 13:01:50|2765.33|2765.33|2765.09|2765.09|2765.33|2765.33|2765.09|2765.09|0
1631019730000|2021-09-07 13:02:10|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2764.98|2764.98|0
1631019740000|2021-09-07 13:02:20|2765.09|2765.09|2765.12|2765.12|2765.12|2765.12|2765.07|2765.07|0
1631019760000|2021-09-07 13:02:40|2765.14|2765.14|2765.2|2765.2|2765.2|2765.2|2765.14|2765.14|0
1631019770000|2021-09-07 13:02:50|2765.37|2765.37|2765.28|2765.28|2765.37|2765.37|2765.28|2765.28|0
1631019780000|2021-09-07 13:03:00|2765.23|2765.23|2764.84|2764.84|2765.23|2765.23|2764.84|2764.84|0
1631019800000|2021-09-07 13:03:20|2764.75|2764.75|2764.75|2764.75|2764.81|2764.81|2764.75|2764.75|0
1631019810000|2021-09-07 13:03:30|2764.7|2764.7|2764.35|2764.35|2764.7|2764.7|2764.35|2764.35|0
1631019820000|2021-09-07 13:03:40|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|2764.52|0
1631019840000|2021-09-07 13:04:00|2764.46|2764.46|2764.41|2764.41|2764.46|2764.46|2764.41|2764.41|0
1631019860000|2021-09-07 13:04:20|2764.24|2764.24|2763.97|2763.97|2764.24|2764.24|2763.97|2763.97|0
1631019870000|2021-09-07 13:04:30|2763.72|2763.72|2763.61|2763.61|2763.72|2763.72|2763.61|2763.61|0
1631019880000|2021-09-07 13:04:40|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|2763.6|0
1631019890000|2021-09-07 13:04:50|2763.76|2763.76|2763.8|2763.8|2763.93|2763.93|2763.76|2763.76|0
1631019900000|2021-09-07 13:05:00|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|2763.75|0
1631019920000|2021-09-07 13:05:20|2763.58|2763.58|2763.43|2763.43|2763.58|2763.58|2763.43|2763.43|0
1631019930000|2021-09-07 13:05:30|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|2763.37|0
1631019940000|2021-09-07 13:05:40|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|2763.21|0
1631019950000|2021-09-07 13:05:50|2763.07|2763.07|2763.07|2763.07|2763.07|2763.07|2763.07|2763.07|0
1631019960000|2021-09-07 13:06:00|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|2763.03|0
1631019970000|2021-09-07 13:06:10|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|2763.08|0
1631019980000|2021-09-07 13:06:20|2763.11|2763.11|2763.05|2763.05|2763.11|2763.11|2763.05|2763.05|0
1631020000000|2021-09-07 13:06:40|2763.11|2763.11|2763.65|2763.65|2763.65|2763.65|2763.11|2763.11|0
1631020010000|2021-09-07 13:06:50|2763.6|2763.6|2763.94|2763.94|2763.94|2763.94|2763.6|2763.6|0
1631020020000|2021-09-07 13:07:00|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|2763.82|0
1631020040000|2021-09-07 13:07:20|2763.99|2763.99|2763.82|2763.82|2763.99|2763.99|2763.82|2763.82|0
1631020060000|2021-09-07 13:07:40|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|2763.78|0
1631020070000|2021-09-07 13:07:50|2763.82|2763.82|2764.03|2764.03|2764.03|2764.03|2763.82|2763.82|0
1631020080000|2021-09-07 13:08:00|2763.98|2763.98|2764.04|2764.04|2764.04|2764.04|2763.92|2763.92|0
1631020090000|2021-09-07 13:08:10|2763.98|2763.98|2764.03|2764.03|2764.03|2764.03|2763.98|2763.98|0
1631020100000|2021-09-07 13:08:20|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|0
1631020110000|2021-09-07 13:08:30|2764.13|2764.13|2764.09|2764.09|2764.13|2764.13|2764.09|2764.09|0
1631020150000|2021-09-07 13:09:10|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|2764.14|0
1631020160000|2021-09-07 13:09:20|2764.09|2764.09|2764.17|2764.17|2764.17|2764.17|2764.09|2764.09|0
1631020170000|2021-09-07 13:09:30|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|2764.39|0
1631020180000|2021-09-07 13:09:40|2764.64|2764.64|2765.68|2765.68|2765.68|2765.68|2764.64|2764.64|0
1631020190000|2021-09-07 13:09:50|2765.63|2765.63|2765.96|2765.96|2765.96|2765.96|2765.63|2765.63|0
1631020200000|2021-09-07 13:10:00|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|2766.04|0
1631020210000|2021-09-07 13:10:10|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|2765.93|0
1631020220000|2021-09-07 13:10:20|2765.94|2765.94|2765.82|2765.82|2765.99|2765.99|2765.82|2765.82|0
1631020230000|2021-09-07 13:10:30|2765.61|2765.61|2765.38|2765.38|2765.61|2765.61|2765.34|2765.34|0
1631020240000|2021-09-07 13:10:40|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|2765.34|0
1631020260000|2021-09-07 13:11:00|2765.29|2765.29|2764.91|2764.91|2765.29|2765.29|2764.91|2764.91|0
1631020270000|2021-09-07 13:11:10|2764.86|2764.86|2764.8|2764.8|2764.86|2764.86|2764.8|2764.8|0
1631020280000|2021-09-07 13:11:20|2764.72|2764.72|2764.66|2764.66|2764.72|2764.72|2764.66|2764.66|0
1631020290000|2021-09-07 13:11:30|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|2764.49|0
1631020300000|2021-09-07 13:11:40|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|2764.55|0
1631020320000|2021-09-07 13:12:00|2764.38|2764.38|2764.37|2764.37|2764.38|2764.38|2764.37|2764.37|0
1631020330000|2021-09-07 13:12:10|2764.54|2764.54|2764.5|2764.5|2764.54|2764.54|2764.5|2764.5|0
1631020340000|2021-09-07 13:12:20|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|2764.44|0
1631020350000|2021-09-07 13:12:30|2764.49|2764.49|2764.83|2764.83|2765|2765|2764.49|2764.49|0
1631020360000|2021-09-07 13:12:40|2765|2765|2765|2765|2765|2765|2765|2765|0
1631020370000|2021-09-07 13:12:50|2764.66|2764.66|2764.51|2764.51|2764.68|2764.68|2764.51|2764.51|0
1631020390000|2021-09-07 13:13:10|2764.46|2764.46|2764.4|2764.4|2764.46|2764.46|2764.4|2764.4|0
1631020400000|2021-09-07 13:13:20|2764.46|2764.46|2764.33|2764.33|2764.46|2764.46|2764.27|2764.27|0
1631020410000|2021-09-07 13:13:30|2764.37|2764.37|2764.48|2764.48|2764.48|2764.48|2764.2|2764.2|0
1631020420000|2021-09-07 13:13:40|2764.43|2764.43|2764.43|2764.43|2764.43|2764.43|2764.37|2764.37|0
1631020430000|2021-09-07 13:13:50|2764.65|2764.65|2764.6|2764.6|2764.65|2764.65|2764.6|2764.6|0
1631020440000|2021-09-07 13:14:00|2764.58|2764.58|2763.89|2763.89|2764.58|2764.58|2763.89|2763.89|0
1631020450000|2021-09-07 13:14:10|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|2763.95|0
1631020480000|2021-09-07 13:14:40|2764.12|2764.12|2764.16|2764.16|2764.16|2764.16|2764.12|2764.12|0
1631020490000|2021-09-07 13:14:50|2764.1|2764.1|2764.5|2764.5|2764.5|2764.5|2764.1|2764.1|0
1631020500000|2021-09-07 13:15:00|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|2764.45|0
1631020510000|2021-09-07 13:15:10|2764.49|2764.49|2765.02|2765.02|2765.02|2765.02|2764.49|2764.49|0
1631020520000|2021-09-07 13:15:20|2765.25|2765.25|2765.41|2765.41|2765.41|2765.41|2765.25|2765.25|0
1631020530000|2021-09-07 13:15:30|2765.58|2765.58|2765.58|2765.58|2765.58|2765.58|2765.58|2765.58|0
1631020540000|2021-09-07 13:15:40|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|2765.62|0
1631020550000|2021-09-07 13:15:50|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|2765.79|0
1631020560000|2021-09-07 13:16:00|2765.62|2765.62|2765.69|2765.69|2765.69|2765.69|2765.58|2765.58|0
1631020570000|2021-09-07 13:16:10|2765.7|2765.7|2765.77|2765.77|2765.77|2765.77|2765.7|2765.7|0
1631020580000|2021-09-07 13:16:20|2765.81|2765.81|2765.36|2765.36|2765.81|2765.81|2765.36|2765.36|0
1631020590000|2021-09-07 13:16:30|2765.39|2765.39|2765.38|2765.38|2765.39|2765.39|2765.38|2765.38|0
1631020600000|2021-09-07 13:16:40|2765.32|2765.32|2765.38|2765.38|2765.38|2765.38|2765.32|2765.32|0
1631020610000|2021-09-07 13:16:50|2765.33|2765.33|2764.83|2764.83|2765.33|2765.33|2764.83|2764.83|0
1631020620000|2021-09-07 13:17:00|2764.77|2764.77|2764.74|2764.74|2764.77|2764.77|2764.69|2764.69|0
1631020630000|2021-09-07 13:17:10|2764.86|2764.86|2764.8|2764.8|2764.86|2764.86|2764.8|2764.8|0
1631020640000|2021-09-07 13:17:20|2764.9|2764.9|2764.86|2764.86|2764.9|2764.9|2764.86|2764.86|0
1631020650000|2021-09-07 13:17:30|2764.92|2764.92|2764.58|2764.58|2764.92|2764.92|2764.58|2764.58|0
1631020660000|2021-09-07 13:17:40|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|2764.71|0
1631020670000|2021-09-07 13:17:50|2764.65|2764.65|2764.65|2764.65|2764.65|2764.65|2764.65|2764.65|0
1631020680000|2021-09-07 13:18:00|2764.6|2764.6|2764.54|2764.54|2764.6|2764.6|2764.48|2764.48|0
1631020700000|2021-09-07 13:18:20|2764.59|2764.59|2764.71|2764.71|2764.71|2764.71|2764.59|2764.59|0
1631020720000|2021-09-07 13:18:40|2764.82|2764.82|2764.65|2764.65|2764.82|2764.82|2764.65|2764.65|0
1631020730000|2021-09-07 13:18:50|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|2764.82|0
1631020740000|2021-09-07 13:19:00|2764.91|2764.91|2764.89|2764.89|2765.02|2765.02|2764.86|2764.86|0
1631020750000|2021-09-07 13:19:10|2764.72|2764.72|2764.47|2764.47|2764.72|2764.72|2764.39|2764.39|0
1631020780000|2021-09-07 13:19:40|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|0
1631020790000|2021-09-07 13:19:50|2764.4|2764.4|2764.4|2764.4|2764.4|2764.4|2764.4|2764.4|0
1631020800000|2021-09-07 13:20:00|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|2764.51|0
1631020810000|2021-09-07 13:20:10|2764.32|2764.32|2764.44|2764.44|2764.44|2764.44|2764.28|2764.28|0
1631020820000|2021-09-07 13:20:20|2764.28|2764.28|2764.26|2764.26|2764.32|2764.32|2764.09|2764.09|0
1631020830000|2021-09-07 13:20:30|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|2764.09|0
1631020840000|2021-09-07 13:20:40|2764.04|2764.04|2763.99|2763.99|2764.04|2764.04|2763.98|2763.98|0
1631020850000|2021-09-07 13:20:50|2763.91|2763.91|2763.91|2763.91|2763.91|2763.91|2763.91|2763.91|0
1631020860000|2021-09-07 13:21:00|2763.85|2763.85|2763.3|2763.3|2763.85|2763.85|2763.28|2763.28|0
1631020870000|2021-09-07 13:21:10|2763.34|2763.34|2763.4|2763.4|2763.4|2763.4|2763.34|2763.34|0
1631020890000|2021-09-07 13:21:30|2763.45|2763.45|2763.31|2763.31|2763.45|2763.45|2763.28|2763.28|0
1631020900000|2021-09-07 13:21:40|2763.25|2763.25|2763.42|2763.42|2763.42|2763.42|2763.25|2763.25|0
1631020910000|2021-09-07 13:21:50|2763.36|2763.36|2763.63|2763.63|2763.63|2763.63|2763.36|2763.36|0
1631020920000|2021-09-07 13:22:00|2763.61|2763.61|2764.12|2764.12|2764.12|2764.12|2763.6|2763.6|0
1631020930000|2021-09-07 13:22:10|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|2764.28|0
1631020940000|2021-09-07 13:22:20|2764.23|2764.23|2763.05|2763.05|2764.23|2764.23|2763.05|2763.05|0
1631020950000|2021-09-07 13:22:30|2763.11|2763.11|2763.16|2763.16|2763.16|2763.16|2763.11|2763.11|0
1631020960000|2021-09-07 13:22:40|2763.2|2763.2|2763.45|2763.45|2763.45|2763.45|2763.2|2763.2|0
1631020980000|2021-09-07 13:23:00|2763.46|2763.46|2763.51|2763.51|2763.51|2763.51|2763.46|2763.46|0
1631020990000|2021-09-07 13:23:10|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|2763.4|0
1631021000000|2021-09-07 13:23:20|2763.36|2763.36|2763.36|2763.36|2763.4|2763.4|2763.36|2763.36|0
1631021010000|2021-09-07 13:23:30|2763.19|2763.19|2763.25|2763.25|2763.25|2763.25|2763.19|2763.19|0
1631021020000|2021-09-07 13:23:40|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|2763.41|0
1631021040000|2021-09-07 13:24:00|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|2763.36|0
1631021060000|2021-09-07 13:24:20|2763.03|2763.03|2763.19|2763.19|2763.19|2763.19|2763.03|2763.03|0
1631021070000|2021-09-07 13:24:30|2763.03|2763.03|2762.98|2762.98|2763.04|2763.04|2762.98|2762.98|0
1631021090000|2021-09-07 13:24:50|2762.52|2762.52|2762.26|2762.26|2762.75|2762.75|2762.26|2762.26|0
1631021100000|2021-09-07 13:25:00|2762.21|2762.21|2762.13|2762.13|2762.21|2762.21|2761.74|2761.74|0
1631021110000|2021-09-07 13:25:10|2762.02|2762.02|2762.25|2762.25|2762.25|2762.25|2762.02|2762.02|0
1631021120000|2021-09-07 13:25:20|2762.23|2762.23|2761.71|2761.71|2762.23|2762.23|2761.31|2761.31|0
1631021130000|2021-09-07 13:25:30|2761.75|2761.75|2761.96|2761.96|2761.96|2761.96|2761.75|2761.75|0
1631021150000|2021-09-07 13:25:50|2762.02|2762.02|2762.41|2762.41|2762.41|2762.41|2761.96|2761.96|0
1631021170000|2021-09-07 13:26:10|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|0
1631021190000|2021-09-07 13:26:30|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|2762.4|0
1631021200000|2021-09-07 13:26:40|2762.34|2762.34|2762.07|2762.07|2762.34|2762.34|2762.07|2762.07|0
1631021210000|2021-09-07 13:26:50|2761.78|2761.78|2761.47|2761.47|2761.78|2761.78|2761.42|2761.42|0
1631021220000|2021-09-07 13:27:00|2761.59|2761.59|2761.92|2761.92|2761.92|2761.92|2761.59|2761.59|0
1631021230000|2021-09-07 13:27:10|2761.75|2761.75|2761.85|2761.85|2761.85|2761.85|2761.75|2761.75|0
1631021240000|2021-09-07 13:27:20|2761.79|2761.79|2761.73|2761.73|2761.79|2761.79|2761.61|2761.61|0
1631021250000|2021-09-07 13:27:30|2762.23|2762.23|2761.16|2761.16|2762.23|2762.23|2761.16|2761.16|0
1631021260000|2021-09-07 13:27:40|2760.66|2760.66|2760.79|2760.79|2760.8|2760.8|2760.66|2760.66|0
1631021270000|2021-09-07 13:27:50|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|2760.46|0
1631021280000|2021-09-07 13:28:00|2760.28|2760.28|2760.94|2760.94|2760.94|2760.94|2760.17|2760.17|0
1631021290000|2021-09-07 13:28:10|2760.71|2760.71|2760.76|2760.76|2760.76|2760.76|2760.71|2760.71|0
1631021300000|2021-09-07 13:28:20|2760.84|2760.84|2760.95|2760.95|2760.95|2760.95|2760.79|2760.79|0
1631021310000|2021-09-07 13:28:30|2761.12|2761.12|2761.45|2761.45|2761.45|2761.45|2761.08|2761.08|0
1631021320000|2021-09-07 13:28:40|2761.57|2761.57|2761.96|2761.96|2762|2762|2761.57|2761.57|0
1631021330000|2021-09-07 13:28:50|2762.04|2762.04|2762.04|2762.04|2762.04|2762.04|2762.04|2762.04|0
1631021340000|2021-09-07 13:29:00|2761.99|2761.99|2761.75|2761.75|2762.04|2762.04|2761.7|2761.7|0
1631021350000|2021-09-07 13:29:10|2761.7|2761.7|2761|2761|2761.7|2761.7|2760.94|2760.94|0
1631021360000|2021-09-07 13:29:20|2761.05|2761.05|2761.22|2761.22|2761.22|2761.22|2761.05|2761.05|0
1631021370000|2021-09-07 13:29:30|2761.21|2761.21|2761.64|2761.64|2761.65|2761.65|2761.21|2761.21|0
1631021380000|2021-09-07 13:29:40|2761.14|2761.14|2761.09|2761.09|2761.14|2761.14|2761.09|2761.09|0
1631021390000|2021-09-07 13:29:50|2761.04|2761.04|2762.02|2762.02|2762.02|2762.02|2761.04|2761.04|0
1631021400000|2021-09-07 13:30:00|2762.08|2762.08|2761.66|2761.66|2762.23|2762.23|2761.36|2761.36|0
1631021410000|2021-09-07 13:30:10|2761.61|2761.61|2760.99|2760.99|2761.61|2761.61|2760.6|2760.6|0
1631021420000|2021-09-07 13:30:20|2761.11|2761.11|2763.48|2763.48|2764.05|2764.05|2761.11|2761.11|0
1631021430000|2021-09-07 13:30:30|2763.37|2763.37|2762.8|2762.8|2763.42|2763.42|2762.8|2762.8|0
1631021440000|2021-09-07 13:30:40|2762.76|2762.76|2763.27|2763.27|2763.27|2763.27|2762.76|2762.76|0
1631021450000|2021-09-07 13:30:50|2763.28|2763.28|2762.84|2762.84|2763.29|2763.29|2762.84|2762.84|0
1631021460000|2021-09-07 13:31:00|2762.86|2762.86|2760.93|2760.93|2762.86|2762.86|2760.93|2760.93|0
1631021470000|2021-09-07 13:31:10|2760.95|2760.95|2762.26|2762.26|2762.26|2762.26|2760.78|2760.78|0
1631021480000|2021-09-07 13:31:20|2761.93|2761.93|2763.12|2763.12|2763.12|2763.12|2761.93|2761.93|0
1631021490000|2021-09-07 13:31:30|2763.28|2763.28|2763.96|2763.96|2764.07|2764.07|2763.28|2763.28|0
1631021500000|2021-09-07 13:31:40|2764.4|2764.4|2765.13|2765.13|2765.24|2765.24|2764.4|2764.4|0
1631021510000|2021-09-07 13:31:50|2765.04|2765.04|2765.25|2765.25|2765.25|2765.25|2764.91|2764.91|0
1631021520000|2021-09-07 13:32:00|2765.33|2765.33|2767.25|2767.25|2767.25|2767.25|2765.33|2765.33|0
1631021530000|2021-09-07 13:32:10|2767.3|2767.3|2767.32|2767.32|2767.38|2767.38|2766.96|2766.96|0
1631021540000|2021-09-07 13:32:20|2767.21|2767.21|2767.04|2767.04|2767.21|2767.21|2767.04|2767.04|0
1631021550000|2021-09-07 13:32:30|2767.21|2767.21|2765.89|2765.89|2767.54|2767.54|2765.89|2765.89|0
1631021560000|2021-09-07 13:32:40|2765.8|2765.8|2766.34|2766.34|2766.34|2766.34|2765.64|2765.64|0
1631021570000|2021-09-07 13:32:50|2766.51|2766.51|2766.39|2766.39|2766.51|2766.51|2766.06|2766.06|0
1631021580000|2021-09-07 13:33:00|2766.38|2766.38|2764.57|2764.57|2766.38|2766.38|2764.57|2764.57|0
1631021590000|2021-09-07 13:33:10|2763.88|2763.88|2763.64|2763.64|2763.88|2763.88|2763.21|2763.21|0
1631021600000|2021-09-07 13:33:20|2763.53|2763.53|2763.8|2763.8|2764.13|2764.13|2763.42|2763.42|0
1631021610000|2021-09-07 13:33:30|2763.47|2763.47|2764.37|2764.37|2764.37|2764.37|2763.47|2763.47|0
1631021620000|2021-09-07 13:33:40|2764.2|2764.2|2763.7|2763.7|2764.2|2764.2|2763.7|2763.7|0
1631021630000|2021-09-07 13:33:50|2763.53|2763.53|2762.54|2762.54|2763.53|2763.53|2762.54|2762.54|0
1631021640000|2021-09-07 13:34:00|2762.28|2762.28|2762.98|2762.98|2762.98|2762.98|2761.76|2761.76|0
1631021650000|2021-09-07 13:34:10|2762.92|2762.92|2763.21|2763.21|2763.21|2763.21|2762.5|2762.5|0
1631021660000|2021-09-07 13:34:20|2763.38|2763.38|2762.66|2762.66|2763.38|2763.38|2762.55|2762.55|0
1631021670000|2021-09-07 13:34:30|2762.6|2762.6|2763.48|2763.48|2764.03|2764.03|2762.6|2762.6|0
1631021680000|2021-09-07 13:34:40|2763.42|2763.42|2763.73|2763.73|2763.81|2763.81|2763.09|2763.09|0
1631021690000|2021-09-07 13:34:50|2763.84|2763.84|2763.57|2763.57|2763.9|2763.9|2763.57|2763.57|0
1631021700000|2021-09-07 13:35:00|2763.58|2763.58|2764|2764|2764.25|2764.25|2763.58|2763.58|0
1631021710000|2021-09-07 13:35:10|2763.5|2763.5|2763.03|2763.03|2763.5|2763.5|2763.03|2763.03|0
1631021720000|2021-09-07 13:35:20|2762.97|2762.97|2762.97|2762.97|2763.06|2763.06|2762.83|2762.83|0
1631021730000|2021-09-07 13:35:30|2762.64|2762.64|2761.82|2761.82|2762.64|2762.64|2761.82|2761.82|0
1631021740000|2021-09-07 13:35:40|2761.65|2761.65|2761.43|2761.43|2761.65|2761.65|2761.37|2761.37|0
1631021750000|2021-09-07 13:35:50|2761.44|2761.44|2760.95|2760.95|2761.45|2761.45|2760.95|2760.95|0
1631021760000|2021-09-07 13:36:00|2761.16|2761.16|2761.77|2761.77|2761.98|2761.98|2761.16|2761.16|0
1631021770000|2021-09-07 13:36:10|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|2761.11|0
1631021780000|2021-09-07 13:36:20|2761.44|2761.44|2761.61|2761.61|2761.61|2761.61|2761.44|2761.44|0
1631021790000|2021-09-07 13:36:30|2761.69|2761.69|2762.3|2762.3|2762.3|2762.3|2761.69|2761.69|0
1631021800000|2021-09-07 13:36:40|2762.38|2762.38|2764.19|2764.19|2764.19|2764.19|2762.38|2762.38|0
1631021810000|2021-09-07 13:36:50|2764.28|2764.28|2765.82|2765.82|2765.89|2765.89|2764.28|2764.28|0
1631021820000|2021-09-07 13:37:00|2765.88|2765.88|2766.28|2766.28|2766.58|2766.58|2765.88|2765.88|0
1631021830000|2021-09-07 13:37:10|2766.24|2766.24|2766.46|2766.46|2766.46|2766.46|2766.02|2766.02|0
1631021840000|2021-09-07 13:37:20|2766.13|2766.13|2767.05|2767.05|2767.38|2767.38|2766.02|2766.02|0
1631021850000|2021-09-07 13:37:30|2766.89|2766.89|2766.75|2766.75|2766.89|2766.89|2766.63|2766.63|0
1631021860000|2021-09-07 13:37:40|2766.64|2766.64|2766.59|2766.59|2766.64|2766.64|2766.59|2766.59|0
1631021870000|2021-09-07 13:37:50|2766.76|2766.76|2766.65|2766.65|2766.76|2766.76|2766.59|2766.59|0
1631021880000|2021-09-07 13:38:00|2765.79|2765.79|2765.35|2765.35|2765.79|2765.79|2765.35|2765.35|0
1631021890000|2021-09-07 13:38:10|2765.19|2765.19|2764.4|2764.4|2765.19|2765.19|2764.4|2764.4|0
1631021900000|2021-09-07 13:38:20|2764.46|2764.46|2763.96|2763.96|2764.46|2764.46|2763.96|2763.96|0
1631021910000|2021-09-07 13:38:30|2764|2764|2764.85|2764.85|2765.07|2765.07|2764|2764|0
1631021920000|2021-09-07 13:38:40|2764.69|2764.69|2766.32|2766.32|2766.86|2766.86|2764.69|2764.69|0
1631021930000|2021-09-07 13:38:50|2766.24|2766.24|2766.07|2766.07|2766.24|2766.24|2766.07|2766.07|0
1631021940000|2021-09-07 13:39:00|2765.96|2765.96|2766.01|2766.01|2766.01|2766.01|2765.96|2765.96|0
1631021950000|2021-09-07 13:39:10|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|2766.18|0
1631021960000|2021-09-07 13:39:20|2765.89|2765.89|2765.34|2765.34|2765.89|2765.89|2765.3|2765.3|0
1631021970000|2021-09-07 13:39:30|2765.51|2765.51|2765.43|2765.43|2765.78|2765.78|2765.43|2765.43|0
1631021980000|2021-09-07 13:39:40|2765.37|2765.37|2765.61|2765.61|2765.61|2765.61|2765.29|2765.29|0
1631021990000|2021-09-07 13:39:50|2765.66|2765.66|2765.61|2765.61|2765.66|2765.66|2765.61|2765.61|0
1631022000000|2021-09-07 13:40:00|2765.03|2765.03|2764.84|2764.84|2765.07|2765.07|2764.84|2764.84|0
1631022010000|2021-09-07 13:40:10|2764.89|2764.89|2765.55|2765.55|2765.72|2765.72|2764.89|2764.89|0
1631022020000|2021-09-07 13:40:20|2765.5|2765.5|2765.68|2765.68|2765.72|2765.72|2765.5|2765.5|0
1631022030000|2021-09-07 13:40:30|2765.62|2765.62|2765.57|2765.57|2765.62|2765.62|2765.46|2765.46|0
1631022040000|2021-09-07 13:40:40|2765.39|2765.39|2765.06|2765.06|2765.39|2765.39|2764.89|2764.89|0
1631022050000|2021-09-07 13:40:50|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|2765.04|0
1631022060000|2021-09-07 13:41:00|2765|2765|2764.77|2764.77|2765|2765|2764.63|2764.63|0
1631022070000|2021-09-07 13:41:10|2764.86|2764.86|2765.93|2765.93|2765.93|2765.93|2764.86|2764.86|0
1631022080000|2021-09-07 13:41:20|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|2766.1|0
1631022110000|2021-09-07 13:41:50|2765.03|2765.03|2764.95|2764.95|2765.03|2765.03|2764.95|2764.95|0
1631022120000|2021-09-07 13:42:00|2764.79|2764.79|2765|2765|2765|2765|2764.72|2764.72|0
1631022130000|2021-09-07 13:42:10|2765.04|2765.04|2765.37|2765.37|2765.37|2765.37|2765|2765|0
1631022140000|2021-09-07 13:42:20|2765.32|2765.32|2765.1|2765.1|2765.32|2765.32|2765.1|2765.1|0
1631022150000|2021-09-07 13:42:30|2765.04|2765.04|2763.52|2763.52|2765.04|2765.04|2763.33|2763.33|0
1631022160000|2021-09-07 13:42:40|2763.68|2763.68|2764.23|2764.23|2764.23|2764.23|2763.68|2763.68|0
1631022170000|2021-09-07 13:42:50|2764.06|2764.06|2764.17|2764.17|2764.18|2764.18|2764.06|2764.06|0
1631022180000|2021-09-07 13:43:00|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|2763.99|0
1631022190000|2021-09-07 13:43:10|2763.94|2763.94|2763.72|2763.72|2763.94|2763.94|2763.72|2763.72|0
1631022200000|2021-09-07 13:43:20|2763.6|2763.6|2763.7|2763.7|2763.7|2763.7|2763.6|2763.6|0
1631022210000|2021-09-07 13:43:30|2763.66|2763.66|2765.66|2765.66|2765.66|2765.66|2763.66|2763.66|0
1631022220000|2021-09-07 13:43:40|2765.76|2765.76|2766.27|2766.27|2766.63|2766.63|2765.76|2765.76|0
1631022230000|2021-09-07 13:43:50|2766.11|2766.11|2766.12|2766.12|2766.27|2766.27|2766.05|2766.05|0
1631022240000|2021-09-07 13:44:00|2766.17|2766.17|2766.38|2766.38|2766.52|2766.52|2766.14|2766.14|0
1631022250000|2021-09-07 13:44:10|2766.61|2766.61|2767.18|2767.18|2767.52|2767.52|2766.61|2766.61|0
1631022260000|2021-09-07 13:44:20|2767.02|2767.02|2767.58|2767.58|2767.58|2767.58|2767.02|2767.02|0
1631022270000|2021-09-07 13:44:30|2767.74|2767.74|2768.09|2768.09|2768.09|2768.09|2767.7|2767.7|0
1631022280000|2021-09-07 13:44:40|2768.25|2768.25|2768.11|2768.11|2768.29|2768.29|2768.11|2768.11|0
1631022290000|2021-09-07 13:44:50|2767.94|2767.94|2768.31|2768.31|2768.31|2768.31|2767.69|2767.69|0
1631022300000|2021-09-07 13:45:00|2768.25|2768.25|2767.69|2767.69|2768.31|2768.31|2767.69|2767.69|0
1631022310000|2021-09-07 13:45:10|2767.46|2767.46|2767.5|2767.5|2767.66|2767.66|2766.71|2766.71|0
1631022320000|2021-09-07 13:45:20|2767.35|2767.35|2766.84|2766.84|2767.44|2767.44|2766.68|2766.68|0
1631022330000|2021-09-07 13:45:30|2767.01|2767.01|2767.99|2767.99|2767.99|2767.99|2767.01|2767.01|0
1631022340000|2021-09-07 13:45:40|2768.07|2768.07|2768.86|2768.86|2768.9|2768.9|2767.77|2767.77|0
1631022350000|2021-09-07 13:45:50|2769.03|2769.03|2768.96|2768.96|2769.46|2769.46|2768.96|2768.96|0
1631022360000|2021-09-07 13:46:00|2769.02|2769.02|2769.75|2769.75|2769.75|2769.75|2768.75|2768.75|0
1631022370000|2021-09-07 13:46:10|2769.8|2769.8|2769.2|2769.2|2769.93|2769.93|2769.03|2769.03|0
1631022380000|2021-09-07 13:46:20|2769.14|2769.14|2769.03|2769.03|2769.14|2769.14|2768.99|2768.99|0
1631022390000|2021-09-07 13:46:30|2769.14|2769.14|2769.89|2769.89|2769.89|2769.89|2769.14|2769.14|0
1631022400000|2021-09-07 13:46:40|2770.05|2770.05|2769.83|2769.83|2770.16|2770.16|2769.78|2769.78|0
1631022420000|2021-09-07 13:47:00|2770|2770|2770.28|2770.28|2770.28|2770.28|2770|2770|0
1631022430000|2021-09-07 13:47:10|2770.22|2770.22|2770.17|2770.17|2770.51|2770.51|2770.17|2770.17|0
1631022440000|2021-09-07 13:47:20|2769.83|2769.83|2769.78|2769.78|2770.11|2770.11|2769.78|2769.78|0
1631022450000|2021-09-07 13:47:30|2769.61|2769.61|2770.29|2770.29|2770.29|2770.29|2769.61|2769.61|0
1631022460000|2021-09-07 13:47:40|2770.35|2770.35|2770.4|2770.4|2770.85|2770.85|2770.35|2770.35|0
1631022470000|2021-09-07 13:47:50|2770.45|2770.45|2771.14|2771.14|2771.14|2771.14|2770.45|2770.45|0
1631022480000|2021-09-07 13:48:00|2771.12|2771.12|2771.96|2771.96|2772.26|2772.26|2771.12|2771.12|0
1631022490000|2021-09-07 13:48:10|2771.63|2771.63|2771.24|2771.24|2771.63|2771.63|2771.24|2771.24|0
1631022500000|2021-09-07 13:48:20|2771.22|2771.22|2771.05|2771.05|2771.22|2771.22|2771.05|2771.05|0
1631022510000|2021-09-07 13:48:30|2771.21|2771.21|2771.38|2771.38|2771.38|2771.38|2771.21|2771.21|0
1631022520000|2021-09-07 13:48:40|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|2771.03|0
1631022530000|2021-09-07 13:48:50|2770.87|2770.87|2770.81|2770.81|2770.87|2770.87|2770.81|2770.81|0
1631022540000|2021-09-07 13:49:00|2771.03|2771.03|2771.03|2771.03|2771.25|2771.25|2770.92|2770.92|0
1631022550000|2021-09-07 13:49:10|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|2771.12|0
1631022560000|2021-09-07 13:49:20|2771.16|2771.16|2771.1|2771.1|2771.16|2771.16|2771.1|2771.1|0
1631022570000|2021-09-07 13:49:30|2771.11|2771.11|2771.88|2771.88|2772.44|2772.44|2771.11|2771.11|0
1631022580000|2021-09-07 13:49:40|2772.05|2772.05|2772.74|2772.74|2772.74|2772.74|2772.05|2772.05|0
1631022590000|2021-09-07 13:49:50|2772.79|2772.79|2772.74|2772.74|2772.79|2772.79|2772.63|2772.63|0
1631022600000|2021-09-07 13:50:00|2772.69|2772.69|2772.27|2772.27|2772.91|2772.91|2772.19|2772.19|0
1631022610000|2021-09-07 13:50:10|2772.26|2772.26|2771.63|2771.63|2772.26|2772.26|2771.12|2771.12|0
1631022620000|2021-09-07 13:50:20|2771.58|2771.58|2771.49|2771.49|2771.58|2771.58|2771.41|2771.41|0
1631022630000|2021-09-07 13:50:30|2771.71|2771.71|2771.81|2771.81|2771.81|2771.81|2771.48|2771.48|0
1631022640000|2021-09-07 13:50:40|2771.84|2771.84|2771.78|2771.78|2771.84|2771.84|2771.66|2771.66|0
1631022650000|2021-09-07 13:50:50|2772.36|2772.36|2771.64|2771.64|2772.36|2772.36|2771.64|2771.64|0
1631022660000|2021-09-07 13:51:00|2771.75|2771.75|2773.6|2773.6|2773.6|2773.6|2771.75|2771.75|0
1631022670000|2021-09-07 13:51:10|2773.55|2773.55|2773.89|2773.89|2774.06|2774.06|2773.55|2773.55|0
1631022680000|2021-09-07 13:51:20|2773.84|2773.84|2773.75|2773.75|2773.84|2773.84|2773.42|2773.42|0
1631022690000|2021-09-07 13:51:30|2773.86|2773.86|2773.79|2773.79|2773.86|2773.86|2773.75|2773.75|0
1631022700000|2021-09-07 13:51:40|2774.29|2774.29|2774.41|2774.41|2774.41|2774.41|2774.29|2774.29|0
1631022710000|2021-09-07 13:51:50|2774.32|2774.32|2774.59|2774.59|2774.6|2774.6|2774.21|2774.21|0
1631022720000|2021-09-07 13:52:00|2774.42|2774.42|2774.61|2774.61|2774.72|2774.72|2774.42|2774.42|0
1631022730000|2021-09-07 13:52:10|2774.66|2774.66|2774.38|2774.38|2774.66|2774.66|2774.38|2774.38|0
1631022740000|2021-09-07 13:52:20|2774.55|2774.55|2774.61|2774.61|2774.61|2774.61|2774.55|2774.55|0
1631022750000|2021-09-07 13:52:30|2774.67|2774.67|2775.04|2775.04|2775.15|2775.15|2774.61|2774.61|0
1631022760000|2021-09-07 13:52:40|2775.12|2775.12|2775.02|2775.02|2775.24|2775.24|2775.02|2775.02|0
1631022770000|2021-09-07 13:52:50|2775.07|2775.07|2775.09|2775.09|2775.09|2775.09|2775.07|2775.07|0
1631022780000|2021-09-07 13:53:00|2775.13|2775.13|2775.86|2775.86|2776.02|2776.02|2775.02|2775.02|0
1631022790000|2021-09-07 13:53:10|2775.69|2775.69|2776.84|2776.84|2776.84|2776.84|2775.64|2775.64|0
1631022800000|2021-09-07 13:53:20|2776.78|2776.78|2776.93|2776.93|2776.93|2776.93|2776.76|2776.76|0
1631022810000|2021-09-07 13:53:30|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|2776.7|0
1631022820000|2021-09-07 13:53:40|2777.2|2777.2|2776.98|2776.98|2777.25|2777.25|2776.98|2776.98|0
1631022830000|2021-09-07 13:53:50|2776.93|2776.93|2776.86|2776.86|2777.12|2777.12|2776.69|2776.69|0
1631022840000|2021-09-07 13:54:00|2776.9|2776.9|2775.56|2775.56|2776.94|2776.94|2775.4|2775.4|0
1631022850000|2021-09-07 13:54:10|2775.73|2775.73|2775.14|2775.14|2775.73|2775.73|2775.14|2775.14|0
1631022860000|2021-09-07 13:54:20|2775.31|2775.31|2775.35|2775.35|2775.46|2775.46|2775.14|2775.14|0
1631022870000|2021-09-07 13:54:30|2775.34|2775.34|2775.03|2775.03|2775.34|2775.34|2774.7|2774.7|0
1631022880000|2021-09-07 13:54:40|2774.92|2774.92|2773.98|2773.98|2774.92|2774.92|2773.98|2773.98|0
1631022890000|2021-09-07 13:54:50|2774.02|2774.02|2774.6|2774.6|2774.6|2774.6|2774.02|2774.02|0
1631022900000|2021-09-07 13:55:00|2774.54|2774.54|2773.1|2773.1|2774.54|2774.54|2773.1|2773.1|0
1631022910000|2021-09-07 13:55:10|2773.04|2773.04|2772.73|2772.73|2773.04|2773.04|2772.71|2772.71|0
1631022920000|2021-09-07 13:55:20|2772.78|2772.78|2773.35|2773.35|2773.35|2773.35|2772.73|2772.73|0
1631022930000|2021-09-07 13:55:30|2773.39|2773.39|2774.58|2774.58|2774.58|2774.58|2773.39|2773.39|0
1631022940000|2021-09-07 13:55:40|2774.6|2774.6|2775.36|2775.36|2775.36|2775.36|2774.6|2774.6|0
1631022950000|2021-09-07 13:55:50|2775.37|2775.37|2775.6|2775.6|2775.6|2775.6|2775.37|2775.37|0
1631022960000|2021-09-07 13:56:00|2775.82|2775.82|2776.02|2776.02|2776.02|2776.02|2775.49|2775.49|0
1631022970000|2021-09-07 13:56:10|2775.75|2775.75|2775.79|2775.79|2775.79|2775.79|2775.75|2775.75|0
1631022980000|2021-09-07 13:56:20|2775.95|2775.95|2776.83|2776.83|2777.22|2777.22|2775.95|2775.95|0
1631022990000|2021-09-07 13:56:30|2776.78|2776.78|2776.4|2776.4|2776.78|2776.78|2776.4|2776.4|0
1631023000000|2021-09-07 13:56:40|2776.17|2776.17|2775.56|2775.56|2776.17|2776.17|2775.56|2775.56|0
1631023010000|2021-09-07 13:56:50|2775.43|2775.43|2775.68|2775.68|2775.72|2775.72|2775.43|2775.43|0
1631023020000|2021-09-07 13:57:00|2775.63|2775.63|2775.93|2775.93|2775.93|2775.93|2775.63|2775.63|0
1631023040000|2021-09-07 13:57:20|2775.43|2775.43|2775.77|2775.77|2775.77|2775.77|2775.43|2775.43|0
1631023050000|2021-09-07 13:57:30|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|2775.88|0
1631023060000|2021-09-07 13:57:40|2776.37|2776.37|2775.83|2775.83|2776.37|2776.37|2775.83|2775.83|0
1631023070000|2021-09-07 13:57:50|2776|2776|2776.67|2776.67|2776.84|2776.84|2776|2776|0
1631023080000|2021-09-07 13:58:00|2776.5|2776.5|2776.71|2776.71|2776.73|2776.73|2776.5|2776.5|0
1631023090000|2021-09-07 13:58:10|2776.7|2776.7|2776.12|2776.12|2776.7|2776.7|2776.01|2776.01|0
1631023100000|2021-09-07 13:58:20|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1631023110000|2021-09-07 13:58:30|2776.4|2776.4|2776.29|2776.29|2776.4|2776.4|2776.29|2776.29|0
1631023120000|2021-09-07 13:58:40|2776.46|2776.46|2777.11|2777.11|2777.11|2777.11|2776.46|2776.46|0
1631023130000|2021-09-07 13:58:50|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|2777.07|0
1631023140000|2021-09-07 13:59:00|2777.11|2777.11|2777.44|2777.44|2777.44|2777.44|2777.11|2777.11|0
1631023150000|2021-09-07 13:59:10|2777.48|2777.48|2777.87|2777.87|2777.87|2777.87|2777.31|2777.31|0
1631023160000|2021-09-07 13:59:20|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|2777.81|0
1631023170000|2021-09-07 13:59:30|2777.85|2777.85|2777.76|2777.76|2778.02|2778.02|2777.7|2777.7|0
1631023180000|2021-09-07 13:59:40|2777.8|2777.8|2775.96|2775.96|2777.86|2777.86|2775.96|2775.96|0
1631023190000|2021-09-07 13:59:50|2775.79|2775.79|2775.34|2775.34|2775.79|2775.79|2775.17|2775.17|0
1631023200000|2021-09-07 14:00:00|2775.01|2775.01|2774.2|2774.2|2775.05|2775.05|2774.2|2774.2|0
1631023210000|2021-09-07 14:00:10|2774.36|2774.36|2773.97|2773.97|2774.36|2774.36|2773.75|2773.75|0
1631023220000|2021-09-07 14:00:20|2773.86|2773.86|2775.27|2775.27|2775.27|2775.27|2773.86|2773.86|0
1631023230000|2021-09-07 14:00:30|2775.33|2775.33|2776.06|2776.06|2776.06|2776.06|2775.33|2775.33|0
1631023240000|2021-09-07 14:00:40|2775.9|2775.9|2774.89|2774.89|2775.9|2775.9|2774.89|2774.89|0
1631023250000|2021-09-07 14:00:50|2774.73|2774.73|2773.48|2773.48|2774.73|2774.73|2773.48|2773.48|0
1631023260000|2021-09-07 14:01:00|2773.42|2773.42|2773.8|2773.8|2773.89|2773.89|2773.42|2773.42|0
1631023270000|2021-09-07 14:01:10|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|2773.88|0
1631023280000|2021-09-07 14:01:20|2774.21|2774.21|2773.9|2773.9|2774.21|2774.21|2773.9|2773.9|0
1631023290000|2021-09-07 14:01:30|2773.74|2773.74|2774.24|2774.24|2774.28|2774.28|2773.35|2773.35|0
1631023300000|2021-09-07 14:01:40|2774.29|2774.29|2774.67|2774.67|2774.67|2774.67|2774.29|2774.29|0
1631023310000|2021-09-07 14:01:50|2774.83|2774.83|2774.8|2774.8|2774.83|2774.83|2774.72|2774.72|0
1631023320000|2021-09-07 14:02:00|2774.81|2774.81|2774.48|2774.48|2774.94|2774.94|2774.48|2774.48|0
1631023330000|2021-09-07 14:02:10|2774.59|2774.59|2774.71|2774.71|2774.76|2774.76|2774.59|2774.59|0
1631023340000|2021-09-07 14:02:20|2774.87|2774.87|2775.66|2775.66|2775.66|2775.66|2774.87|2774.87|0
1631023350000|2021-09-07 14:02:30|2775.5|2775.5|2775|2775|2775.5|2775.5|2774.94|2774.94|0
1631023360000|2021-09-07 14:02:40|2775.12|2775.12|2775.45|2775.45|2775.45|2775.45|2775.12|2775.12|0
1631023370000|2021-09-07 14:02:50|2775.5|2775.5|2775.65|2775.65|2775.65|2775.65|2775.49|2775.49|0
1631023380000|2021-09-07 14:03:00|2775.61|2775.61|2775.93|2775.93|2775.93|2775.93|2775.61|2775.61|0
1631023390000|2021-09-07 14:03:10|2775.98|2775.98|2775.75|2775.75|2776.02|2776.02|2775.69|2775.69|0
1631023400000|2021-09-07 14:03:20|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|2775.86|0
1631023410000|2021-09-07 14:03:30|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1631023420000|2021-09-07 14:03:40|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|2775.73|0
1631023430000|2021-09-07 14:03:50|2775.4|2775.4|2774.74|2774.74|2775.4|2775.4|2774.74|2774.74|0
1631023440000|2021-09-07 14:04:00|2774.8|2774.8|2775.74|2775.74|2775.84|2775.84|2774.8|2774.8|0
1631023450000|2021-09-07 14:04:10|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|2775.78|0
1631023460000|2021-09-07 14:04:20|2775.95|2775.95|2777.24|2777.24|2777.24|2777.24|2775.95|2775.95|0
1631023470000|2021-09-07 14:04:30|2777.07|2777.07|2776.8|2776.8|2777.07|2777.07|2776.8|2776.8|0
1631023480000|2021-09-07 14:04:40|2776.79|2776.79|2777.21|2777.21|2777.21|2777.21|2776.79|2776.79|0
1631023490000|2021-09-07 14:04:50|2777.29|2777.29|2777.33|2777.33|2777.39|2777.39|2777.29|2777.29|0
1631023500000|2021-09-07 14:05:00|2777.39|2777.39|2777.43|2777.43|2777.43|2777.43|2777.39|2777.39|0
1631023510000|2021-09-07 14:05:10|2777.49|2777.49|2777.88|2777.88|2777.88|2777.88|2777.49|2777.49|0
1631023520000|2021-09-07 14:05:20|2777.82|2777.82|2777.65|2777.65|2777.82|2777.82|2777.65|2777.65|0
1631023530000|2021-09-07 14:05:30|2776.99|2776.99|2776.93|2776.93|2776.99|2776.99|2776.93|2776.93|0
1631023540000|2021-09-07 14:05:40|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|2776.88|0
1631023550000|2021-09-07 14:05:50|2776.54|2776.54|2775.46|2775.46|2776.54|2776.54|2775.46|2775.46|0
1631023560000|2021-09-07 14:06:00|2775.3|2775.3|2775.3|2775.3|2775.3|2775.3|2775.3|2775.3|0
1631023570000|2021-09-07 14:06:10|2775.36|2775.36|2775.25|2775.25|2775.64|2775.64|2775.25|2775.25|0
1631023580000|2021-09-07 14:06:20|2775.3|2775.3|2775.47|2775.47|2775.47|2775.47|2775.3|2775.3|0
1631023590000|2021-09-07 14:06:30|2775.3|2775.3|2775.36|2775.36|2775.36|2775.36|2774.86|2774.86|0
1631023600000|2021-09-07 14:06:40|2775.19|2775.19|2774.97|2774.97|2775.3|2775.3|2774.75|2774.75|0
1631023610000|2021-09-07 14:06:50|2775.13|2775.13|2775.53|2775.53|2775.53|2775.53|2775.08|2775.08|0
1631023620000|2021-09-07 14:07:00|2775.58|2775.58|2775.3|2775.3|2775.64|2775.64|2775.3|2775.3|0
1631023630000|2021-09-07 14:07:10|2775.47|2775.47|2776|2776|2776.12|2776.12|2775.47|2775.47|0
1631023640000|2021-09-07 14:07:20|2776.17|2776.17|2776.69|2776.69|2776.71|2776.71|2776.17|2776.17|0
1631023650000|2021-09-07 14:07:30|2776.52|2776.52|2776.12|2776.12|2776.52|2776.52|2776.12|2776.12|0
1631023660000|2021-09-07 14:07:40|2776.03|2776.03|2776.37|2776.37|2776.37|2776.37|2775.7|2775.7|0
1631023670000|2021-09-07 14:07:50|2776.41|2776.41|2776.67|2776.67|2777.29|2777.29|2776.41|2776.41|0
1631023680000|2021-09-07 14:08:00|2776.22|2776.22|2776.63|2776.63|2776.63|2776.63|2776.02|2776.02|0
1631023700000|2021-09-07 14:08:20|2776.85|2776.85|2776.96|2776.96|2777.39|2777.39|2776.85|2776.85|0
1631023710000|2021-09-07 14:08:30|2777.29|2777.29|2777.69|2777.69|2777.72|2777.72|2777.29|2777.29|0
1631023720000|2021-09-07 14:08:40|2777.58|2777.58|2778.21|2778.21|2778.21|2778.21|2777.58|2777.58|0
1631023730000|2021-09-07 14:08:50|2778.04|2778.04|2777.76|2777.76|2778.05|2778.05|2777.76|2777.76|0
1631023740000|2021-09-07 14:09:00|2777.72|2777.72|2777.52|2777.52|2777.72|2777.72|2777.52|2777.52|0
1631023750000|2021-09-07 14:09:10|2777.64|2777.64|2777.04|2777.04|2777.64|2777.64|2777.04|2777.04|0
1631023760000|2021-09-07 14:09:20|2776.98|2776.98|2776.37|2776.37|2776.98|2776.98|2776.37|2776.37|0
1631023770000|2021-09-07 14:09:30|2776.54|2776.54|2776.28|2776.28|2776.54|2776.54|2776.17|2776.17|0
1631023780000|2021-09-07 14:09:40|2776.78|2776.78|2776.89|2776.89|2776.89|2776.89|2776.78|2776.78|0
1631023790000|2021-09-07 14:09:50|2777.01|2777.01|2776.98|2776.98|2777.04|2777.04|2776.92|2776.92|0
1631023800000|2021-09-07 14:10:00|2776.7|2776.7|2775.54|2775.54|2776.75|2776.75|2775.54|2775.54|0
1631023810000|2021-09-07 14:10:10|2775.43|2775.43|2774.91|2774.91|2775.43|2775.43|2774.91|2774.91|0
1631023820000|2021-09-07 14:10:20|2775.02|2775.02|2774.97|2774.97|2775.02|2775.02|2774.97|2774.97|0
1631023830000|2021-09-07 14:10:30|2775.13|2775.13|2775.74|2775.74|2775.74|2775.74|2775.13|2775.13|0
1631023840000|2021-09-07 14:10:40|2775.91|2775.91|2775.89|2775.89|2776.2|2776.2|2775.89|2775.89|0
1631023850000|2021-09-07 14:10:50|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|2775.9|0
1631023860000|2021-09-07 14:11:00|2775.96|2775.96|2777.48|2777.48|2777.69|2777.69|2775.96|2775.96|0
1631023870000|2021-09-07 14:11:10|2777.42|2777.42|2777.44|2777.44|2777.44|2777.44|2777.14|2777.14|0
1631023880000|2021-09-07 14:11:20|2777.52|2777.52|2778.36|2778.36|2778.36|2778.36|2777.52|2777.52|0
1631023890000|2021-09-07 14:11:30|2778.34|2778.34|2778.33|2778.33|2778.43|2778.43|2778.26|2778.26|0
1631023900000|2021-09-07 14:11:40|2778.25|2778.25|2778.01|2778.01|2778.25|2778.25|2778.01|2778.01|0
1631023910000|2021-09-07 14:11:50|2778.07|2778.07|2777.99|2777.99|2778.07|2778.07|2777.99|2777.99|0
1631023920000|2021-09-07 14:12:00|2777.93|2777.93|2778.42|2778.42|2778.42|2778.42|2777.93|2777.93|0
1631023930000|2021-09-07 14:12:10|2778.75|2778.75|2778.32|2778.32|2778.75|2778.75|2778.32|2778.32|0
1631023950000|2021-09-07 14:12:30|2778.24|2778.24|2778.18|2778.18|2778.32|2778.32|2778.18|2778.18|0
1631023960000|2021-09-07 14:12:40|2777.74|2777.74|2777.68|2777.68|2777.85|2777.85|2777.6|2777.6|0
1631023970000|2021-09-07 14:12:50|2777.63|2777.63|2776.93|2776.93|2777.63|2777.63|2776.7|2776.7|0
1631023980000|2021-09-07 14:13:00|2776.82|2776.82|2777.09|2777.09|2777.09|2777.09|2776.82|2776.82|0
1631023990000|2021-09-07 14:13:10|2777.03|2777.03|2777.31|2777.31|2777.37|2777.37|2777.03|2777.03|0
1631024000000|2021-09-07 14:13:20|2777.26|2777.26|2777.37|2777.37|2777.37|2777.37|2777.26|2777.26|0
1631024010000|2021-09-07 14:13:30|2777.42|2777.42|2777.76|2777.76|2777.88|2777.88|2777.42|2777.42|0
1631024020000|2021-09-07 14:13:40|2777.71|2777.71|2777.53|2777.53|2777.75|2777.75|2777.53|2777.53|0
1631024030000|2021-09-07 14:13:50|2777.2|2777.2|2776.72|2776.72|2777.2|2777.2|2776.7|2776.7|0
1631024040000|2021-09-07 14:14:00|2776.74|2776.74|2776.46|2776.46|2776.74|2776.74|2776.46|2776.46|0
1631024050000|2021-09-07 14:14:10|2776.63|2776.63|2776.5|2776.5|2776.63|2776.63|2776.41|2776.41|0
1631024060000|2021-09-07 14:14:20|2776.33|2776.33|2776.28|2776.28|2776.33|2776.33|2776.28|2776.28|0
1631024070000|2021-09-07 14:14:30|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|2776.24|0
1631024080000|2021-09-07 14:14:40|2776.29|2776.29|2776.52|2776.52|2776.52|2776.52|2776.29|2776.29|0
1631024090000|2021-09-07 14:14:50|2776.57|2776.57|2776.74|2776.74|2776.74|2776.74|2776.57|2776.57|0
1631024100000|2021-09-07 14:15:00|2776.63|2776.63|2777|2777|2777|2777|2776.63|2776.63|0
1631024110000|2021-09-07 14:15:10|2777.16|2777.16|2777.66|2777.66|2777.78|2777.78|2777.16|2777.16|0
1631024120000|2021-09-07 14:15:20|2777.27|2777.27|2776.73|2776.73|2777.27|2777.27|2776.4|2776.4|0
1631024130000|2021-09-07 14:15:30|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|2776.78|0
1631024140000|2021-09-07 14:15:40|2776.67|2776.67|2776.62|2776.62|2776.67|2776.67|2776.62|2776.62|0
1631024150000|2021-09-07 14:15:50|2776.29|2776.29|2776.28|2776.28|2776.29|2776.29|2776.12|2776.12|0
1631024160000|2021-09-07 14:16:00|2776.45|2776.45|2776.62|2776.62|2776.78|2776.78|2776.45|2776.45|0
1631024170000|2021-09-07 14:16:10|2776.78|2776.78|2776.62|2776.62|2776.78|2776.78|2776.62|2776.62|0
1631024180000|2021-09-07 14:16:20|2776.79|2776.79|2776.95|2776.95|2777.01|2777.01|2776.79|2776.79|0
1631024190000|2021-09-07 14:16:30|2776.79|2776.79|2776.96|2776.96|2776.96|2776.96|2776.79|2776.79|0
1631024200000|2021-09-07 14:16:40|2776.92|2776.92|2776.8|2776.8|2776.97|2776.97|2776.75|2776.75|0
1631024210000|2021-09-07 14:16:50|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|2776.97|0
1631024220000|2021-09-07 14:17:00|2777.08|2777.08|2777.03|2777.03|2777.08|2777.08|2777.03|2777.03|0
1631024230000|2021-09-07 14:17:10|2777.14|2777.14|2775.92|2775.92|2777.26|2777.26|2775.92|2775.92|0
1631024240000|2021-09-07 14:17:20|2775.97|2775.97|2775.86|2775.86|2775.97|2775.97|2775.86|2775.86|0
1631024250000|2021-09-07 14:17:30|2775.99|2775.99|2776.19|2776.19|2776.23|2776.23|2775.99|2775.99|0
1631024260000|2021-09-07 14:17:40|2776.28|2776.28|2776.25|2776.25|2776.31|2776.31|2776.15|2776.15|0
1631024270000|2021-09-07 14:17:50|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|2776.83|0
1631024280000|2021-09-07 14:18:00|2776.5|2776.5|2776.4|2776.4|2776.5|2776.5|2776.33|2776.33|0
1631024290000|2021-09-07 14:18:10|2776.23|2776.23|2776.67|2776.67|2776.67|2776.67|2776.23|2776.23|0
1631024300000|2021-09-07 14:18:20|2776.57|2776.57|2776.58|2776.58|2777.07|2777.07|2776.57|2776.57|0
1631024310000|2021-09-07 14:18:30|2776.54|2776.54|2776.61|2776.61|2776.92|2776.92|2776.54|2776.54|0
1631024320000|2021-09-07 14:18:40|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|2776.77|0
1631024330000|2021-09-07 14:18:50|2776.66|2776.66|2776.7|2776.7|2776.7|2776.7|2776.66|2776.66|0
1631024340000|2021-09-07 14:19:00|2776.65|2776.65|2776.66|2776.66|2776.66|2776.66|2776.49|2776.49|0
1631024350000|2021-09-07 14:19:10|2776.83|2776.83|2776.66|2776.66|2776.83|2776.83|2776.66|2776.66|0
1631024360000|2021-09-07 14:19:20|2776.49|2776.49|2775.7|2775.7|2776.49|2776.49|2775.7|2775.7|0
1631024370000|2021-09-07 14:19:30|2775.58|2775.58|2775.15|2775.15|2775.58|2775.58|2775.15|2775.15|0
1631024380000|2021-09-07 14:19:40|2775.04|2775.04|2775.27|2775.27|2775.27|2775.27|2775.04|2775.04|0
1631024390000|2021-09-07 14:19:50|2775.16|2775.16|2774.4|2774.4|2775.16|2775.16|2774.4|2774.4|0
1631024400000|2021-09-07 14:20:00|2774.49|2774.49|2774.2|2774.2|2774.49|2774.49|2774.2|2774.2|0
1631024410000|2021-09-07 14:20:10|2774.03|2774.03|2774.2|2774.2|2774.2|2774.2|2774.03|2774.03|0
1631024420000|2021-09-07 14:20:20|2774.22|2774.22|2773.99|2773.99|2774.45|2774.45|2773.99|2773.99|0
1631024430000|2021-09-07 14:20:30|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|2774.03|0
1631024440000|2021-09-07 14:20:40|2774.19|2774.19|2775.27|2775.27|2775.27|2775.27|2774.14|2774.14|0
1631024450000|2021-09-07 14:20:50|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|2775.6|0
1631024460000|2021-09-07 14:21:00|2775.66|2775.66|2775.64|2775.64|2775.71|2775.71|2775.54|2775.54|0
1631024470000|2021-09-07 14:21:10|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|2775.66|0
1631024480000|2021-09-07 14:21:20|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|2775.64|0
1631024490000|2021-09-07 14:21:30|2775.59|2775.59|2775.64|2775.64|2775.64|2775.64|2775.59|2775.59|0
1631024500000|2021-09-07 14:21:40|2775.61|2775.61|2775.67|2775.67|2775.72|2775.72|2775.61|2775.61|0
1631024510000|2021-09-07 14:21:50|2775.34|2775.34|2774.36|2774.36|2775.34|2775.34|2774.25|2774.25|0
1631024520000|2021-09-07 14:22:00|2774.24|2774.24|2774.05|2774.05|2774.26|2774.26|2774.05|2774.05|0
1631024530000|2021-09-07 14:22:10|2773.97|2773.97|2772.11|2772.11|2773.97|2773.97|2772.11|2772.11|0
1631024540000|2021-09-07 14:22:20|2772.16|2772.16|2772.69|2772.69|2772.87|2772.87|2772.16|2772.16|0
1631024550000|2021-09-07 14:22:30|2772.77|2772.77|2773|2773|2773|2773|2772.77|2772.77|0
1631024560000|2021-09-07 14:22:40|2772.95|2772.95|2772.44|2772.44|2772.95|2772.95|2772.44|2772.44|0
1631024570000|2021-09-07 14:22:50|2772.16|2772.16|2772.1|2772.1|2772.16|2772.16|2772.1|2772.1|0
1631024580000|2021-09-07 14:23:00|2772.15|2772.15|2771.76|2771.76|2772.15|2772.15|2771.76|2771.76|0
1631024590000|2021-09-07 14:23:10|2771.59|2771.59|2771.55|2771.55|2771.83|2771.83|2771.48|2771.48|0
1631024600000|2021-09-07 14:23:20|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|2771.57|0
1631024610000|2021-09-07 14:23:30|2771.4|2771.4|2771.31|2771.31|2771.4|2771.4|2771.31|2771.31|0
1631024620000|2021-09-07 14:23:40|2770.98|2770.98|2770.86|2770.86|2770.98|2770.98|2770.8|2770.8|0
1631024630000|2021-09-07 14:23:50|2770.53|2770.53|2770.14|2770.14|2770.53|2770.53|2770.14|2770.14|0
1631024640000|2021-09-07 14:24:00|2770.08|2770.08|2769.54|2769.54|2770.14|2770.14|2769.54|2769.54|0
1631024650000|2021-09-07 14:24:10|2769.49|2769.49|2768.99|2768.99|2769.49|2769.49|2768.99|2768.99|0
1631024660000|2021-09-07 14:24:20|2769.41|2769.41|2769.67|2769.67|2769.67|2769.67|2769.41|2769.41|0
1631024670000|2021-09-07 14:24:30|2769.79|2769.79|2769.99|2769.99|2769.99|2769.99|2769.26|2769.26|0
1631024680000|2021-09-07 14:24:40|2769.97|2769.97|2769.79|2769.79|2770.02|2770.02|2769.79|2769.79|0
1631024690000|2021-09-07 14:24:50|2769.74|2769.74|2769.27|2769.27|2769.74|2769.74|2769.27|2769.27|0
1631024700000|2021-09-07 14:25:00|2769.44|2769.44|2768.85|2768.85|2769.44|2769.44|2768.85|2768.85|0
1631024710000|2021-09-07 14:25:10|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|2769.02|0
1631024720000|2021-09-07 14:25:20|2769.04|2769.04|2769.04|2769.04|2769.09|2769.09|2769.04|2769.04|0
1631024730000|2021-09-07 14:25:30|2769.02|2769.02|2769.52|2769.52|2769.69|2769.69|2769.02|2769.02|0
1631024740000|2021-09-07 14:25:40|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|2769.48|0
1631024750000|2021-09-07 14:25:50|2769.44|2769.44|2769.08|2769.08|2769.44|2769.44|2769.08|2769.08|0
1631024760000|2021-09-07 14:26:00|2769.13|2769.13|2770.24|2770.24|2770.24|2770.24|2769.13|2769.13|0
1631024770000|2021-09-07 14:26:10|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|2770.13|0
1631024780000|2021-09-07 14:26:20|2769.96|2769.96|2770.07|2770.07|2770.13|2770.13|2769.96|2769.96|0
1631024790000|2021-09-07 14:26:30|2769.98|2769.98|2769.82|2769.82|2769.98|2769.98|2769.82|2769.82|0
1631024800000|2021-09-07 14:26:40|2769.81|2769.81|2769.31|2769.31|2770.31|2770.31|2769.31|2769.31|0
1631024810000|2021-09-07 14:26:50|2769.81|2769.81|2769.91|2769.91|2769.98|2769.98|2769.81|2769.81|0
1631024820000|2021-09-07 14:27:00|2769.58|2769.58|2769.69|2769.69|2769.69|2769.69|2769.35|2769.35|0
1631024830000|2021-09-07 14:27:10|2769.83|2769.83|2769.76|2769.76|2770.09|2770.09|2769.76|2769.76|0
1631024840000|2021-09-07 14:27:20|2770.15|2770.15|2770.43|2770.43|2770.43|2770.43|2770.15|2770.15|0
1631024850000|2021-09-07 14:27:30|2770.37|2770.37|2770.7|2770.7|2770.7|2770.7|2770.37|2770.37|0
1631024860000|2021-09-07 14:27:40|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|2770.89|0
1631024870000|2021-09-07 14:27:50|2771|2771|2771.29|2771.29|2771.29|2771.29|2771|2771|0
1631024890000|2021-09-07 14:28:10|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|2771.35|0
1631024900000|2021-09-07 14:28:20|2771.68|2771.68|2771.93|2771.93|2771.93|2771.93|2771.6|2771.6|0
1631024910000|2021-09-07 14:28:30|2771.77|2771.77|2771.55|2771.55|2771.77|2771.77|2771.55|2771.55|0
1631024920000|2021-09-07 14:28:40|2771.03|2771.03|2771.33|2771.33|2771.37|2771.37|2771.03|2771.03|0
1631024930000|2021-09-07 14:28:50|2771.28|2771.28|2771.08|2771.08|2771.45|2771.45|2771.08|2771.08|0
1631024940000|2021-09-07 14:29:00|2771.02|2771.02|2770.47|2770.47|2771.02|2771.02|2770.47|2770.47|0
1631024950000|2021-09-07 14:29:10|2770.43|2770.43|2770.28|2770.28|2770.43|2770.43|2770.27|2770.27|0
1631024960000|2021-09-07 14:29:20|2770.3|2770.3|2770.16|2770.16|2770.33|2770.33|2770.16|2770.16|0
1631024970000|2021-09-07 14:29:30|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|2770.22|0
1631024980000|2021-09-07 14:29:40|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|2770.05|0
1631024990000|2021-09-07 14:29:50|2770.04|2770.04|2769.54|2769.54|2770.1|2770.1|2769.54|2769.54|0
1631025000000|2021-09-07 14:30:00|2769.6|2769.6|2769.38|2769.38|2769.6|2769.6|2769.37|2769.37|0
1631025010000|2021-09-07 14:30:10|2768.99|2768.99|2769.07|2769.07|2769.07|2769.07|2768.66|2768.66|0
1631025020000|2021-09-07 14:30:20|2769.35|2769.35|2769.18|2769.18|2769.35|2769.35|2769.18|2769.18|0
1631025030000|2021-09-07 14:30:30|2769.02|2769.02|2769.24|2769.24|2769.24|2769.24|2769.02|2769.02|0
1631025040000|2021-09-07 14:30:40|2769.19|2769.19|2769.17|2769.17|2769.19|2769.19|2769.17|2769.17|0
1631025050000|2021-09-07 14:30:50|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|2769.12|0
1631025060000|2021-09-07 14:31:00|2769.35|2769.35|2769.28|2769.28|2769.35|2769.35|2769.02|2769.02|0
1631025070000|2021-09-07 14:31:10|2769.23|2769.23|2768.73|2768.73|2769.23|2769.23|2768.73|2768.73|0
1631025080000|2021-09-07 14:31:20|2768.94|2768.94|2767.99|2767.99|2768.99|2768.99|2767.99|2767.99|0
1631025090000|2021-09-07 14:31:30|2768.04|2768.04|2768.2|2768.2|2768.21|2768.21|2768.04|2768.04|0
1631025100000|2021-09-07 14:31:40|2768.19|2768.19|2768.3|2768.3|2768.35|2768.35|2768.19|2768.19|0
1631025110000|2021-09-07 14:31:50|2768.13|2768.13|2768.8|2768.8|2768.8|2768.8|2768.13|2768.13|0
1631025120000|2021-09-07 14:32:00|2768.85|2768.85|2768.48|2768.48|2768.97|2768.97|2768.48|2768.48|0
1631025130000|2021-09-07 14:32:10|2768.65|2768.65|2768.88|2768.88|2768.88|2768.88|2768.65|2768.65|0
1631025150000|2021-09-07 14:32:30|2768.89|2768.89|2768.73|2768.73|2768.9|2768.9|2768.73|2768.73|0
1631025160000|2021-09-07 14:32:40|2768.56|2768.56|2768.8|2768.8|2768.85|2768.85|2768.56|2768.56|0
1631025170000|2021-09-07 14:32:50|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|2768.74|0
1631025180000|2021-09-07 14:33:00|2768.91|2768.91|2769.13|2769.13|2769.13|2769.13|2768.91|2768.91|0
1631025190000|2021-09-07 14:33:10|2768.91|2768.91|2768.74|2768.74|2768.91|2768.91|2768.74|2768.74|0
1631025200000|2021-09-07 14:33:20|2768.69|2768.69|2768.5|2768.5|2768.69|2768.69|2768.5|2768.5|0
1631025210000|2021-09-07 14:33:30|2768.46|2768.46|2768.4|2768.4|2768.46|2768.46|2768.4|2768.4|0
1631025220000|2021-09-07 14:33:40|2768.19|2768.19|2767.87|2767.87|2768.31|2768.31|2767.81|2767.81|0
1631025230000|2021-09-07 14:33:50|2767.7|2767.7|2767.87|2767.87|2767.87|2767.87|2767.7|2767.7|0
1631025240000|2021-09-07 14:34:00|2767.82|2767.82|2767.79|2767.79|2767.92|2767.92|2767.79|2767.79|0
1631025250000|2021-09-07 14:34:10|2767.61|2767.61|2766.89|2766.89|2767.69|2767.69|2766.88|2766.88|0
1631025260000|2021-09-07 14:34:20|2766.81|2766.81|2766.33|2766.33|2766.81|2766.81|2766.32|2766.32|0
1631025270000|2021-09-07 14:34:30|2766.24|2766.24|2765.85|2765.85|2766.24|2766.24|2765.77|2765.77|0
1631025280000|2021-09-07 14:34:40|2765.69|2765.69|2765.8|2765.8|2765.8|2765.8|2765.57|2765.57|0
1631025290000|2021-09-07 14:34:50|2765.57|2765.57|2764.65|2764.65|2765.57|2765.57|2764.59|2764.59|0
1631025300000|2021-09-07 14:35:00|2764.63|2764.63|2764.45|2764.45|2764.63|2764.63|2764.45|2764.45|0
1631025310000|2021-09-07 14:35:10|2764.43|2764.43|2764.23|2764.23|2764.43|2764.43|2764.23|2764.23|0
1631025320000|2021-09-07 14:35:20|2764.28|2764.28|2764.56|2764.56|2764.56|2764.56|2764.23|2764.23|0
1631025330000|2021-09-07 14:35:30|2764.5|2764.5|2764.68|2764.68|2764.68|2764.68|2764.5|2764.5|0
1631025340000|2021-09-07 14:35:40|2764.34|2764.34|2764.96|2764.96|2764.96|2764.96|2763.97|2763.97|0
1631025350000|2021-09-07 14:35:50|2765.05|2765.05|2765.15|2765.15|2765.15|2765.15|2765.05|2765.05|0
1631025360000|2021-09-07 14:36:00|2765.32|2765.32|2765.3|2765.3|2765.32|2765.32|2765.3|2765.3|0
1631025370000|2021-09-07 14:36:10|2765.25|2765.25|2765.25|2765.25|2765.25|2765.25|2765.24|2765.24|0
1631025380000|2021-09-07 14:36:20|2765.26|2765.26|2765.27|2765.27|2765.27|2765.27|2765.26|2765.26|0
1631025390000|2021-09-07 14:36:30|2765.21|2765.21|2765.04|2765.04|2765.21|2765.21|2765.04|2765.04|0
1631025400000|2021-09-07 14:36:40|2765.16|2765.16|2765.08|2765.08|2765.16|2765.16|2765.08|2765.08|0
1631025410000|2021-09-07 14:36:50|2765.02|2765.02|2765.49|2765.49|2765.56|2765.56|2765.02|2765.02|0
1631025420000|2021-09-07 14:37:00|2765.55|2765.55|2765.61|2765.61|2765.83|2765.83|2765.5|2765.5|0
1631025430000|2021-09-07 14:37:10|2765.95|2765.95|2765.83|2765.83|2765.95|2765.95|2765.83|2765.83|0
1631025440000|2021-09-07 14:37:20|2765.89|2765.89|2766.94|2766.94|2766.94|2766.94|2765.89|2765.89|0
1631025450000|2021-09-07 14:37:30|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|2766.96|0
1631025460000|2021-09-07 14:37:40|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|2767.12|0
1631025470000|2021-09-07 14:37:50|2767.18|2767.18|2767.34|2767.34|2767.34|2767.34|2767.18|2767.18|0
1631025480000|2021-09-07 14:38:00|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|2767.4|0
1631025490000|2021-09-07 14:38:10|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|2767.44|0
1631025500000|2021-09-07 14:38:20|2767.39|2767.39|2767.33|2767.33|2767.39|2767.39|2767.33|2767.33|0
1631025510000|2021-09-07 14:38:30|2767.5|2767.5|2767.28|2767.28|2767.5|2767.5|2767.28|2767.28|0
1631025520000|2021-09-07 14:38:40|2767.22|2767.22|2766.45|2766.45|2767.22|2767.22|2766.45|2766.45|0
1631025530000|2021-09-07 14:38:50|2766.28|2766.28|2766.45|2766.45|2766.45|2766.45|2766.28|2766.28|0
1631025550000|2021-09-07 14:39:10|2766.16|2766.16|2765.6|2765.6|2766.39|2766.39|2765.6|2765.6|0
1631025560000|2021-09-07 14:39:20|2765.52|2765.52|2765.52|2765.52|2765.57|2765.57|2765.52|2765.52|0
1631025570000|2021-09-07 14:39:30|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|2765.57|0
1631025580000|2021-09-07 14:39:40|2765.52|2765.52|2764.95|2764.95|2765.52|2765.52|2764.95|2764.95|0
1631025590000|2021-09-07 14:39:50|2764.86|2764.86|2764.87|2764.87|2764.87|2764.87|2764.83|2764.83|0
1631025600000|2021-09-07 14:40:00|2765.1|2765.1|2764.37|2764.37|2765.1|2765.1|2764.37|2764.37|0
1631025610000|2021-09-07 14:40:10|2764.14|2764.14|2763.05|2763.05|2764.14|2764.14|2762.82|2762.82|0
1631025620000|2021-09-07 14:40:20|2762.89|2762.89|2763|2763|2763|2763|2762.89|2762.89|0
1631025630000|2021-09-07 14:40:30|2762.99|2762.99|2762.82|2762.82|2762.99|2762.99|2762.82|2762.82|0
1631025640000|2021-09-07 14:40:40|2762.79|2762.79|2762.79|2762.79|2762.79|2762.79|2762.79|2762.79|0
1631025650000|2021-09-07 14:40:50|2762.63|2762.63|2762.8|2762.8|2762.92|2762.92|2762.63|2762.63|0
1631025660000|2021-09-07 14:41:00|2762.63|2762.63|2762.78|2762.78|2762.78|2762.78|2762.63|2762.63|0
1631025670000|2021-09-07 14:41:10|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|2762.84|0
1631025680000|2021-09-07 14:41:20|2762.81|2762.81|2764.16|2764.16|2764.24|2764.24|2762.81|2762.81|0
1631025690000|2021-09-07 14:41:30|2764.33|2764.33|2764.12|2764.12|2764.33|2764.33|2764.1|2764.1|0
1631025700000|2021-09-07 14:41:40|2763.79|2763.79|2763.74|2763.74|2763.79|2763.79|2763.62|2763.62|0
1631025710000|2021-09-07 14:41:50|2763.41|2763.41|2763.14|2763.14|2763.41|2763.41|2763.14|2763.14|0
1631025720000|2021-09-07 14:42:00|2763.25|2763.25|2763.24|2763.24|2763.25|2763.25|2763.24|2763.24|0
1631025730000|2021-09-07 14:42:10|2763.27|2763.27|2763.21|2763.21|2763.27|2763.27|2763.21|2763.21|0
1631025740000|2021-09-07 14:42:20|2763.09|2763.09|2763.71|2763.71|2763.71|2763.71|2763.09|2763.09|0
1631025750000|2021-09-07 14:42:30|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|2763.72|0
1631025770000|2021-09-07 14:42:50|2763.71|2763.71|2763.61|2763.61|2763.94|2763.94|2763.61|2763.61|0
1631025780000|2021-09-07 14:43:00|2763.67|2763.67|2763.74|2763.74|2764.13|2764.13|2763.67|2763.67|0
1631025790000|2021-09-07 14:43:10|2763.85|2763.85|2764.03|2764.03|2764.03|2764.03|2763.85|2763.85|0
1631025800000|2021-09-07 14:43:20|2763.92|2763.92|2763.92|2763.92|2763.92|2763.92|2763.92|2763.92|0
1631025810000|2021-09-07 14:43:30|2763.58|2763.58|2762.98|2762.98|2763.58|2763.58|2762.98|2762.98|0
1631025820000|2021-09-07 14:43:40|2762.93|2762.93|2762.71|2762.71|2762.93|2762.93|2762.67|2762.67|0
1631025830000|2021-09-07 14:43:50|2762.77|2762.77|2763.29|2763.29|2763.4|2763.4|2762.36|2762.36|0
1631025840000|2021-09-07 14:44:00|2763|2763|2762.93|2762.93|2763.06|2763.06|2762.77|2762.77|0
1631025850000|2021-09-07 14:44:10|2762.87|2762.87|2762.31|2762.31|2762.93|2762.93|2762.14|2762.14|0
1631025860000|2021-09-07 14:44:20|2762.48|2762.48|2762.44|2762.44|2762.48|2762.48|2762.44|2762.44|0
1631025870000|2021-09-07 14:44:30|2762.6|2762.6|2762.83|2762.83|2762.83|2762.83|2762.6|2762.6|0
1631025890000|2021-09-07 14:44:50|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|2762.77|0
1631025900000|2021-09-07 14:45:00|2762.66|2762.66|2762.83|2762.83|2762.83|2762.83|2762.62|2762.62|0
1631025910000|2021-09-07 14:45:10|2762.79|2762.79|2762.47|2762.47|2762.79|2762.79|2762.47|2762.47|0
1631025920000|2021-09-07 14:45:20|2762.35|2762.35|2762.23|2762.23|2762.39|2762.39|2762.23|2762.23|0
1631025930000|2021-09-07 14:45:30|2762.28|2762.28|2763.51|2763.51|2763.78|2763.78|2762.17|2762.17|0
1631025940000|2021-09-07 14:45:40|2763.45|2763.45|2763.62|2763.62|2763.62|2763.62|2763.16|2763.16|0
1631025950000|2021-09-07 14:45:50|2763.47|2763.47|2762.32|2762.32|2763.47|2763.47|2762.32|2762.32|0
1631025960000|2021-09-07 14:46:00|2761.97|2761.97|2762.04|2762.04|2762.2|2762.2|2761.97|2761.97|0
1631025970000|2021-09-07 14:46:10|2762.05|2762.05|2761.27|2761.27|2762.07|2762.07|2761.27|2761.27|0
1631025980000|2021-09-07 14:46:20|2760.86|2760.86|2760.73|2760.73|2761.14|2761.14|2760.73|2760.73|0
1631025990000|2021-09-07 14:46:30|2760.62|2760.62|2760.6|2760.6|2760.62|2760.62|2760.6|2760.6|0
1631026000000|2021-09-07 14:46:40|2760.34|2760.34|2760.83|2760.83|2760.83|2760.83|2760.21|2760.21|0
1631026010000|2021-09-07 14:46:50|2760.95|2760.95|2761.27|2761.27|2761.27|2761.27|2760.95|2760.95|0
1631026020000|2021-09-07 14:47:00|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|2761.21|0
1631026030000|2021-09-07 14:47:10|2761.14|2761.14|2761.29|2761.29|2761.29|2761.29|2761|2761|0
1631026040000|2021-09-07 14:47:20|2761.4|2761.4|2761.49|2761.49|2761.49|2761.49|2761.4|2761.4|0
1631026060000|2021-09-07 14:47:40|2761.6|2761.6|2761.79|2761.79|2761.81|2761.81|2761.6|2761.6|0
1631026070000|2021-09-07 14:47:50|2761.85|2761.85|2761.85|2761.85|2761.85|2761.85|2761.85|2761.85|0
1631026080000|2021-09-07 14:48:00|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|2762.25|0
1631026090000|2021-09-07 14:48:10|2761.85|2761.85|2761.3|2761.3|2761.85|2761.85|2761.29|2761.29|0
1631026100000|2021-09-07 14:48:20|2761.31|2761.31|2761.93|2761.93|2761.93|2761.93|2761.31|2761.31|0
1631026110000|2021-09-07 14:48:30|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|2761.38|0
1631026120000|2021-09-07 14:48:40|2761.3|2761.3|2761.38|2761.38|2761.38|2761.38|2761.21|2761.21|0
1631026130000|2021-09-07 14:48:50|2761.42|2761.42|2761.75|2761.75|2761.75|2761.75|2761.42|2761.42|0
1631026140000|2021-09-07 14:49:00|2761.74|2761.74|2761.94|2761.94|2761.94|2761.94|2761.74|2761.74|0
1631026150000|2021-09-07 14:49:10|2761.66|2761.66|2761.35|2761.35|2761.66|2761.66|2761.35|2761.35|0
1631026170000|2021-09-07 14:49:30|2761.37|2761.37|2761.26|2761.26|2761.37|2761.37|2761.26|2761.26|0
1631026180000|2021-09-07 14:49:40|2761.28|2761.28|2761.29|2761.29|2761.29|2761.29|2761.28|2761.28|0
1631026190000|2021-09-07 14:49:50|2761.26|2761.26|2760.41|2760.41|2761.26|2761.26|2760.41|2760.41|0
1631026200000|2021-09-07 14:50:00|2760.39|2760.39|2760.85|2760.85|2760.92|2760.92|2760.39|2760.39|0
1631026210000|2021-09-07 14:50:10|2760.82|2760.82|2760.87|2760.87|2760.87|2760.87|2760.82|2760.82|0
1631026220000|2021-09-07 14:50:20|2760.7|2760.7|2760.56|2760.56|2760.7|2760.7|2760.56|2760.56|0
1631026230000|2021-09-07 14:50:30|2760.39|2760.39|2759.92|2759.92|2760.39|2760.39|2759.92|2759.92|0
1631026240000|2021-09-07 14:50:40|2759.88|2759.88|2760.05|2760.05|2760.05|2760.05|2759.88|2759.88|0
1631026250000|2021-09-07 14:50:50|2760.22|2760.22|2760.47|2760.47|2760.47|2760.47|2760.22|2760.22|0
1631026260000|2021-09-07 14:51:00|2760.51|2760.51|2760.51|2760.51|2760.51|2760.51|2760.45|2760.45|0
1631026270000|2021-09-07 14:51:10|2760.56|2760.56|2760.73|2760.73|2760.73|2760.73|2760.56|2760.56|0
1631026280000|2021-09-07 14:51:20|2760.75|2760.75|2761.8|2761.8|2761.8|2761.8|2760.75|2760.75|0
1631026290000|2021-09-07 14:51:30|2761.82|2761.82|2762.08|2762.08|2762.08|2762.08|2761.82|2761.82|0
1631026300000|2021-09-07 14:51:40|2761.75|2761.75|2761.74|2761.74|2761.75|2761.75|2761.74|2761.74|0
1631026310000|2021-09-07 14:51:50|2762.03|2762.03|2761.95|2761.95|2762.19|2762.19|2761.95|2761.95|0
1631026320000|2021-09-07 14:52:00|2762.12|2762.12|2761.99|2761.99|2762.28|2762.28|2761.95|2761.95|0
1631026340000|2021-09-07 14:52:20|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|2762.1|0
1631026350000|2021-09-07 14:52:30|2762.44|2762.44|2762.26|2762.26|2762.44|2762.44|2762.26|2762.26|0
1631026360000|2021-09-07 14:52:40|2761.93|2761.93|2761.55|2761.55|2761.93|2761.93|2761.55|2761.55|0
1631026370000|2021-09-07 14:52:50|2761.51|2761.51|2761.44|2761.44|2761.51|2761.51|2761.23|2761.23|0
1631026380000|2021-09-07 14:53:00|2761.55|2761.55|2761.91|2761.91|2761.91|2761.91|2761.55|2761.55|0
1631026390000|2021-09-07 14:53:10|2762.02|2762.02|2762.02|2762.02|2762.02|2762.02|2762.02|2762.02|0
1631026400000|2021-09-07 14:53:20|2762.08|2762.08|2761.32|2761.32|2762.08|2762.08|2761.32|2761.32|0
1631026410000|2021-09-07 14:53:30|2761.34|2761.34|2761.46|2761.46|2761.46|2761.46|2761.28|2761.28|0
1631026430000|2021-09-07 14:53:50|2761.57|2761.57|2761.25|2761.25|2761.57|2761.57|2761.25|2761.25|0
1631026440000|2021-09-07 14:54:00|2761.28|2761.28|2761.27|2761.27|2761.33|2761.33|2761.26|2761.26|0
1631026450000|2021-09-07 14:54:10|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|2761.23|0
1631026460000|2021-09-07 14:54:20|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|2760.9|0
1631026470000|2021-09-07 14:54:30|2760.96|2760.96|2761.12|2761.12|2761.12|2761.12|2760.96|2760.96|0
1631026480000|2021-09-07 14:54:40|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|2761.01|0
1631026490000|2021-09-07 14:54:50|2761.12|2761.12|2761.06|2761.06|2761.18|2761.18|2761.01|2761.01|0
1631026500000|2021-09-07 14:55:00|2761|2761|2760.9|2760.9|2761|2761|2760.9|2760.9|0
1631026510000|2021-09-07 14:55:10|2761.07|2761.07|2761.76|2761.76|2761.76|2761.76|2761.07|2761.07|0
1631026520000|2021-09-07 14:55:20|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|2761.74|0
1631026530000|2021-09-07 14:55:30|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|2761.63|0
1631026540000|2021-09-07 14:55:40|2761.71|2761.71|2762.6|2762.6|2762.64|2762.64|2761.71|2761.71|0
1631026550000|2021-09-07 14:55:50|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1631026560000|2021-09-07 14:56:00|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|2762.6|0
1631026570000|2021-09-07 14:56:10|2762.43|2762.43|2762.43|2762.43|2762.6|2762.6|2762.43|2762.43|0
1631026580000|2021-09-07 14:56:20|2762.47|2762.47|2762.66|2762.66|2762.66|2762.66|2762.47|2762.47|0
1631026590000|2021-09-07 14:56:30|2762.5|2762.5|2762.51|2762.51|2762.51|2762.51|2762.5|2762.5|0
1631026600000|2021-09-07 14:56:40|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|2762.57|0
1631026610000|2021-09-07 14:56:50|2762.55|2762.55|2762.49|2762.49|2762.55|2762.55|2762.49|2762.49|0
1631026620000|2021-09-07 14:57:00|2762.54|2762.54|2762.6|2762.6|2762.6|2762.6|2762.54|2762.54|0
1631026630000|2021-09-07 14:57:10|2762.66|2762.66|2762.73|2762.73|2762.73|2762.73|2762.66|2762.66|0
1631026640000|2021-09-07 14:57:20|2762.75|2762.75|2763.26|2763.26|2763.26|2763.26|2762.75|2762.75|0
1631026650000|2021-09-07 14:57:30|2763.43|2763.43|2763.26|2763.26|2763.43|2763.43|2763.26|2763.26|0
1631026660000|2021-09-07 14:57:40|2763.37|2763.37|2763.2|2763.2|2763.37|2763.37|2763.2|2763.2|0
1631026670000|2021-09-07 14:57:50|2763.32|2763.32|2763.27|2763.27|2763.49|2763.49|2763.27|2763.27|0
1631026680000|2021-09-07 14:58:00|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|2763.32|0
1631026690000|2021-09-07 14:58:10|2763.38|2763.38|2763.49|2763.49|2763.59|2763.59|2763.38|2763.38|0
1631026710000|2021-09-07 14:58:30|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|2763.66|0
1631026720000|2021-09-07 14:58:40|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|2763.71|0
1631026730000|2021-09-07 14:58:50|2763.77|2763.77|2764.05|2764.05|2764.05|2764.05|2763.77|2763.77|0
1631026740000|2021-09-07 14:59:00|2764|2764|2763.75|2763.75|2764|2764|2763.75|2763.75|0
1631026750000|2021-09-07 14:59:10|2763.92|2763.92|2764.03|2764.03|2764.03|2764.03|2763.92|2763.92|0
1631026760000|2021-09-07 14:59:20|2764.26|2764.26|2764.32|2764.32|2764.32|2764.32|2764.26|2764.26|0
1631026770000|2021-09-07 14:59:30|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|2764.29|0
1631026780000|2021-09-07 14:59:40|2764.23|2764.23|2764.23|2764.23|2764.23|2764.23|2764.23|2764.23|0
1631026790000|2021-09-07 14:59:50|2764.29|2764.29|2764.33|2764.33|2764.35|2764.35|2764.29|2764.29|0
1631026800000|2021-09-07 15:00:00|2764.17|2764.17|2763.54|2763.54|2764.17|2764.17|2763.54|2763.54|0
1631026810000|2021-09-07 15:00:10|2763.49|2763.49|2763.49|2763.49|2763.49|2763.49|2763.43|2763.43|0
1631026820000|2021-09-07 15:00:20|2763.47|2763.47|2763.55|2763.55|2763.79|2763.79|2763.45|2763.45|0
1631026830000|2021-09-07 15:00:30|2763.51|2763.51|2763.49|2763.49|2763.66|2763.66|2763.49|2763.49|0
1631026840000|2021-09-07 15:00:40|2763.78|2763.78|2763.69|2763.69|2763.94|2763.94|2763.61|2763.61|0
1631026850000|2021-09-07 15:00:50|2763.78|2763.78|2763.94|2763.94|2763.94|2763.94|2763.78|2763.78|0
1631026860000|2021-09-07 15:01:00|2764.06|2764.06|2764.16|2764.16|2764.16|2764.16|2764.06|2764.06|0
1631026870000|2021-09-07 15:01:10|2764.13|2764.13|2764.25|2764.25|2764.25|2764.25|2764.13|2764.13|0
1631026880000|2021-09-07 15:01:20|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|2764.19|0
1631026890000|2021-09-07 15:01:30|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|2764.25|0
1631026900000|2021-09-07 15:01:40|2764.13|2764.13|2764.11|2764.11|2764.13|2764.13|2764.11|2764.11|0
1631026910000|2021-09-07 15:01:50|2764.1|2764.1|2764.05|2764.05|2764.1|2764.1|2764.05|2764.05|0
1631026920000|2021-09-07 15:02:00|2763.99|2763.99|2764.05|2764.05|2764.05|2764.05|2763.99|2763.99|0
1631026930000|2021-09-07 15:02:10|2763.93|2763.93|2763.99|2763.99|2763.99|2763.99|2763.93|2763.93|0
1631026940000|2021-09-07 15:02:20|2763.94|2763.94|2762.79|2762.79|2763.94|2763.94|2762.79|2762.79|0
1631026950000|2021-09-07 15:02:30|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|2762.78|0
1631026960000|2021-09-07 15:02:40|2762.67|2762.67|2762.34|2762.34|2762.67|2762.67|2762.34|2762.34|0
1631026970000|2021-09-07 15:02:50|2762.51|2762.51|2762.34|2762.34|2762.51|2762.51|2762.34|2762.34|0
1631026980000|2021-09-07 15:03:00|2762.39|2762.39|2762.62|2762.62|2762.62|2762.62|2762.39|2762.39|0
1631027000000|2021-09-07 15:03:20|2762.6|2762.6|2762.26|2762.26|2762.6|2762.6|2762.26|2762.26|0
1631027010000|2021-09-07 15:03:30|2762.22|2762.22|2762.16|2762.16|2762.22|2762.22|2762.16|2762.16|0
1631027020000|2021-09-07 15:03:40|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|2762.11|0
1631027030000|2021-09-07 15:03:50|2762.16|2762.16|2762.22|2762.22|2762.22|2762.22|2762.16|2762.16|0
1631027040000|2021-09-07 15:04:00|2762.2|2762.2|2762.33|2762.33|2762.33|2762.33|2762.16|2762.16|0
1631027050000|2021-09-07 15:04:10|2762.44|2762.44|2762.63|2762.63|2762.73|2762.73|2762.44|2762.44|0
1631027060000|2021-09-07 15:04:20|2762.66|2762.66|2762.34|2762.34|2762.66|2762.66|2762.34|2762.34|0
1631027070000|2021-09-07 15:04:30|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|2762.38|0
1631027080000|2021-09-07 15:04:40|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|2762.49|0
1631027090000|2021-09-07 15:04:50|2762.55|2762.55|2762.56|2762.56|2762.86|2762.86|2762.55|2762.55|0
1631027100000|2021-09-07 15:05:00|2762.45|2762.45|2762.24|2762.24|2762.45|2762.45|2762.18|2762.18|0
1631027110000|2021-09-07 15:05:10|2762.06|2762.06|2762.15|2762.15|2762.15|2762.15|2762.06|2762.06|0
1631027120000|2021-09-07 15:05:20|2762.1|2762.1|2762.61|2762.61|2762.61|2762.61|2762.1|2762.1|0
1631027130000|2021-09-07 15:05:30|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|0
1631027140000|2021-09-07 15:05:40|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|2762.7|0
1631027150000|2021-09-07 15:05:50|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|2762.83|0
1631027160000|2021-09-07 15:06:00|2762.61|2762.61|2762.59|2762.59|2762.61|2762.61|2762.5|2762.5|0
1631027170000|2021-09-07 15:06:10|2762.7|2762.7|2762.59|2762.59|2762.7|2762.7|2762.59|2762.59|0
1631027180000|2021-09-07 15:06:20|2762.65|2762.65|2762.7|2762.7|2762.7|2762.7|2762.65|2762.65|0
1631027190000|2021-09-07 15:06:30|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|2762.72|0
1631027200000|2021-09-07 15:06:40|2762.75|2762.75|2762.81|2762.81|2762.81|2762.81|2762.75|2762.75|0
1631027220000|2021-09-07 15:07:00|2762.75|2762.75|2762.61|2762.61|2762.75|2762.75|2762.58|2762.58|0
1631027240000|2021-09-07 15:07:20|2762.67|2762.67|2762.57|2762.57|2762.67|2762.67|2762.51|2762.51|0
1631027250000|2021-09-07 15:07:30|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|2762.55|0
1631027260000|2021-09-07 15:07:40|2762.6|2762.6|2762.81|2762.81|2762.81|2762.81|2762.6|2762.6|0
1631027270000|2021-09-07 15:07:50|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|2762.65|0
1631027280000|2021-09-07 15:08:00|2762.6|2762.6|2762.58|2762.58|2762.65|2762.65|2762.58|2762.58|0
1631027290000|2021-09-07 15:08:10|2762.42|2762.42|2762.42|2762.42|2762.42|2762.42|2762.25|2762.25|0
1631027300000|2021-09-07 15:08:20|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|2762.37|0
1631027320000|2021-09-07 15:08:40|2762.41|2762.41|2762.37|2762.37|2762.41|2762.41|2762.37|2762.37|0
1631027330000|2021-09-07 15:08:50|2762.31|2762.31|2761.98|2761.98|2762.31|2762.31|2761.98|2761.98|0
1631027340000|2021-09-07 15:09:00|2762.14|2762.14|2761.46|2761.46|2762.14|2762.14|2761.46|2761.46|0
1631027350000|2021-09-07 15:09:10|2761.23|2761.23|2761.25|2761.25|2761.27|2761.27|2761.17|2761.17|0
1631027360000|2021-09-07 15:09:20|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|2761.19|0
1631027370000|2021-09-07 15:09:30|2761.11|2761.11|2761.1|2761.1|2761.14|2761.14|2760.97|2760.97|0
1631027380000|2021-09-07 15:09:40|2761.16|2761.16|2761.46|2761.46|2761.46|2761.46|2761.04|2761.04|0
1631027390000|2021-09-07 15:09:50|2761.4|2761.4|2761.24|2761.24|2761.4|2761.4|2761.24|2761.24|0
1631027400000|2021-09-07 15:10:00|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|2761.35|0
1631027410000|2021-09-07 15:10:10|2761.3|2761.3|2761.17|2761.17|2761.34|2761.34|2761|2761|0
1631027420000|2021-09-07 15:10:20|2761.12|2761.12|2761.02|2761.02|2761.12|2761.12|2760.98|2760.98|0
1631027430000|2021-09-07 15:10:30|2760.68|2760.68|2760.6|2760.6|2760.68|2760.68|2760.6|2760.6|0
1631027440000|2021-09-07 15:10:40|2760.77|2760.77|2760.31|2760.31|2760.77|2760.77|2760.31|2760.31|0
1631027450000|2021-09-07 15:10:50|2760.25|2760.25|2760.53|2760.53|2760.53|2760.53|2760.25|2760.25|0
1631027460000|2021-09-07 15:11:00|2760.52|2760.52|2760.64|2760.64|2760.64|2760.64|2760.52|2760.52|0
1631027470000|2021-09-07 15:11:10|2760.8|2760.8|2761.53|2761.53|2761.92|2761.92|2760.8|2760.8|0
1631027480000|2021-09-07 15:11:20|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|0
1631027490000|2021-09-07 15:11:30|2761.42|2761.42|2760.97|2760.97|2761.42|2761.42|2760.97|2760.97|0
1631027500000|2021-09-07 15:11:40|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|2761.06|0
1631027510000|2021-09-07 15:11:50|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|2760.97|0
1631027520000|2021-09-07 15:12:00|2761.03|2761.03|2761.07|2761.07|2761.07|2761.07|2761.03|2761.03|0
1631027530000|2021-09-07 15:12:10|2761.18|2761.18|2761.16|2761.16|2761.18|2761.18|2761.16|2761.16|0
1631027540000|2021-09-07 15:12:20|2761.1|2761.1|2760.82|2760.82|2761.1|2761.1|2760.82|2760.82|0
1631027550000|2021-09-07 15:12:30|2760.71|2760.71|2760.55|2760.55|2760.71|2760.71|2760.55|2760.55|0
1631027560000|2021-09-07 15:12:40|2760.51|2760.51|2760.11|2760.11|2760.51|2760.51|2760.11|2760.11|0
1631027590000|2021-09-07 15:13:10|2760.15|2760.15|2760.3|2760.3|2760.3|2760.3|2760.15|2760.15|0
1631027600000|2021-09-07 15:13:20|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|2760.27|0
1631027610000|2021-09-07 15:13:30|2760.22|2760.22|2760.01|2760.01|2760.22|2760.22|2760.01|2760.01|0
1631027620000|2021-09-07 15:13:40|2759.97|2759.97|2760.13|2760.13|2760.13|2760.13|2759.97|2759.97|0
1631027630000|2021-09-07 15:13:50|2760.17|2760.17|2760.94|2760.94|2760.94|2760.94|2760.13|2760.13|0
1631027640000|2021-09-07 15:14:00|2761.04|2761.04|2760.99|2760.99|2761.15|2761.15|2760.95|2760.95|0
1631027650000|2021-09-07 15:14:10|2761.04|2761.04|2761.17|2761.17|2761.21|2761.21|2761.04|2761.04|0
1631027660000|2021-09-07 15:14:20|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|2761.15|0
1631027680000|2021-09-07 15:14:40|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|2761.09|0
1631027690000|2021-09-07 15:14:50|2760.93|2760.93|2760.7|2760.7|2760.93|2760.93|2760.7|2760.7|0
1631027700000|2021-09-07 15:15:00|2760.54|2760.54|2760.63|2760.63|2760.76|2760.76|2760.48|2760.48|0
1631027710000|2021-09-07 15:15:10|2760.61|2760.61|2760.49|2760.49|2760.61|2760.61|2760.32|2760.32|0
1631027720000|2021-09-07 15:15:20|2760.43|2760.43|2760.42|2760.42|2760.43|2760.43|2760.26|2760.26|0
1631027730000|2021-09-07 15:15:30|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|2760.38|0
1631027740000|2021-09-07 15:15:40|2760.55|2760.55|2759.88|2759.88|2760.61|2760.61|2759.88|2759.88|0
1631027750000|2021-09-07 15:15:50|2759.86|2759.86|2759.78|2759.78|2759.86|2759.86|2759.78|2759.78|0
1631027760000|2021-09-07 15:16:00|2759.83|2759.83|2759.84|2759.84|2759.84|2759.84|2759.78|2759.78|0
1631027780000|2021-09-07 15:16:20|2759.82|2759.82|2760.3|2760.3|2760.3|2760.3|2759.82|2759.82|0
1631027790000|2021-09-07 15:16:30|2760.35|2760.35|2760.46|2760.46|2760.69|2760.69|2760.35|2760.35|0
1631027800000|2021-09-07 15:16:40|2760.63|2760.63|2760.87|2760.87|2760.87|2760.87|2760.63|2760.63|0
1631027810000|2021-09-07 15:16:50|2761.37|2761.37|2761.58|2761.58|2761.58|2761.58|2761.37|2761.37|0
1631027820000|2021-09-07 15:17:00|2761.7|2761.7|2761.64|2761.64|2761.7|2761.7|2761.51|2761.51|0
1631027830000|2021-09-07 15:17:10|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|2761.47|0
1631027840000|2021-09-07 15:17:20|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|2761.59|0
1631027850000|2021-09-07 15:17:30|2761.64|2761.64|2761.02|2761.02|2761.64|2761.64|2761.02|2761.02|0
1631027860000|2021-09-07 15:17:40|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|2760.85|0
1631027880000|2021-09-07 15:18:00|2760.9|2760.9|2760.4|2760.4|2760.9|2760.9|2760.4|2760.4|0
1631027890000|2021-09-07 15:18:10|2760.45|2760.45|2760.61|2760.61|2760.61|2760.61|2760.45|2760.45|0
1631027920000|2021-09-07 15:18:40|2760.45|2760.45|2760.49|2760.49|2760.49|2760.49|2760.45|2760.45|0
1631027930000|2021-09-07 15:18:50|2760.54|2760.54|2760.34|2760.34|2760.54|2760.54|2760.21|2760.21|0
1631027940000|2021-09-07 15:19:00|2760.39|2760.39|2760.39|2760.39|2760.56|2760.56|2760.39|2760.39|0
1631027950000|2021-09-07 15:19:10|2760.34|2760.34|2760.59|2760.59|2760.59|2760.59|2760.34|2760.34|0
1631027960000|2021-09-07 15:19:20|2760.64|2760.64|2761.06|2761.06|2761.06|2761.06|2760.64|2760.64|0
1631027970000|2021-09-07 15:19:30|2760.94|2760.94|2760.98|2760.98|2760.98|2760.98|2760.94|2760.94|0
1631027980000|2021-09-07 15:19:40|2761.1|2761.1|2761.3|2761.3|2761.3|2761.3|2761.1|2761.1|0
1631027990000|2021-09-07 15:19:50|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|2761.32|0
1631028000000|2021-09-07 15:20:00|2761.37|2761.37|2761.29|2761.29|2761.37|2761.37|2761.25|2761.25|0
1631028010000|2021-09-07 15:20:10|2761.25|2761.25|2760.29|2760.29|2761.25|2761.25|2760.29|2760.29|0
1631028020000|2021-09-07 15:20:20|2760.24|2760.24|2760.4|2760.4|2760.4|2760.4|2760.23|2760.23|0
1631028030000|2021-09-07 15:20:30|2760.44|2760.44|2760.48|2760.48|2760.48|2760.48|2760.44|2760.44|0
1631028040000|2021-09-07 15:20:40|2760.44|2760.44|2760.33|2760.33|2760.44|2760.44|2760.29|2760.29|0
1631028050000|2021-09-07 15:20:50|2760.16|2760.16|2760|2760|2760.16|2760.16|2760|2760|0
1631028060000|2021-09-07 15:21:00|2760.12|2760.12|2760.4|2760.4|2760.56|2760.56|2760.12|2760.12|0
1631028070000|2021-09-07 15:21:10|2760.46|2760.46|2760.88|2760.88|2760.92|2760.92|2760.46|2760.46|0
1631028080000|2021-09-07 15:21:20|2760.86|2760.86|2760.84|2760.84|2760.9|2760.9|2760.8|2760.8|0
1631028090000|2021-09-07 15:21:30|2760.82|2760.82|2760.65|2760.65|2760.82|2760.82|2760.65|2760.65|0
1631028110000|2021-09-07 15:21:50|2760.61|2760.61|2760.61|2760.61|2760.65|2760.65|2760.61|2760.61|0
1631028120000|2021-09-07 15:22:00|2760.65|2760.65|2760.78|2760.78|2760.89|2760.89|2760.65|2760.65|0
1631028140000|2021-09-07 15:22:20|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|2760.82|0
1631028150000|2021-09-07 15:22:30|2760.74|2760.74|2760.74|2760.74|2760.78|2760.78|2760.7|2760.7|0
1631028160000|2021-09-07 15:22:40|2760.57|2760.57|2760.53|2760.53|2760.57|2760.57|2760.53|2760.53|0
1631028170000|2021-09-07 15:22:50|2760.57|2760.57|2760.32|2760.32|2760.57|2760.57|2760.32|2760.32|0
1631028180000|2021-09-07 15:23:00|2760.16|2760.16|2760.16|2760.16|2760.32|2760.32|2760.16|2760.16|0
1631028190000|2021-09-07 15:23:10|2760.12|2760.12|2760.28|2760.28|2760.28|2760.28|2760.12|2760.12|0
1631028200000|2021-09-07 15:23:20|2760.12|2760.12|2760.21|2760.21|2760.27|2760.27|2760.11|2760.11|0
1631028210000|2021-09-07 15:23:30|2760.16|2760.16|2760.39|2760.39|2760.39|2760.39|2760.12|2760.12|0
1631028220000|2021-09-07 15:23:40|2760.56|2760.56|2760.6|2760.6|2760.6|2760.6|2760.56|2760.56|0
1631028230000|2021-09-07 15:23:50|2760.27|2760.27|2760.01|2760.01|2760.27|2760.27|2759.96|2759.96|0
1631028240000|2021-09-07 15:24:00|2759.9|2759.9|2760.01|2760.01|2760.01|2760.01|2759.9|2759.9|0
1631028250000|2021-09-07 15:24:10|2760.02|2760.02|2760.03|2760.03|2760.03|2760.03|2760.02|2760.02|0
1631028260000|2021-09-07 15:24:20|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|2760.36|0
1631028270000|2021-09-07 15:24:30|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|2760.31|0
1631028280000|2021-09-07 15:24:40|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|2760.42|0
1631028290000|2021-09-07 15:24:50|2760.66|2760.66|2760.86|2760.86|2760.86|2760.86|2760.66|2760.66|0
1631028300000|2021-09-07 15:25:00|2760.9|2760.9|2761.23|2761.23|2761.34|2761.34|2760.9|2760.9|0
1631028310000|2021-09-07 15:25:10|2761.07|2761.07|2761.22|2761.22|2761.22|2761.22|2761.05|2761.05|0
1631028320000|2021-09-07 15:25:20|2761.39|2761.39|2761.34|2761.34|2761.4|2761.4|2761.34|2761.34|0
1631028330000|2021-09-07 15:25:30|2761.07|2761.07|2761.01|2761.01|2761.07|2761.07|2761.01|2761.01|0
1631028340000|2021-09-07 15:25:40|2760.96|2760.96|2761.12|2761.12|2761.12|2761.12|2760.96|2760.96|0
1631028360000|2021-09-07 15:26:00|2761.18|2761.18|2761.18|2761.18|2761.29|2761.29|2761.12|2761.12|0
1631028390000|2021-09-07 15:26:30|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|2761.34|0
1631028410000|2021-09-07 15:26:50|2761.3|2761.3|2761.48|2761.48|2761.48|2761.48|2761.3|2761.3|0
1631028420000|2021-09-07 15:27:00|2761.5|2761.5|2761.35|2761.35|2761.56|2761.56|2761.29|2761.29|0
1631028430000|2021-09-07 15:27:10|2761.19|2761.19|2761.13|2761.13|2761.19|2761.19|2761.13|2761.13|0
1631028440000|2021-09-07 15:27:20|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|2761.14|0
1631028450000|2021-09-07 15:27:30|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|2761.48|0
1631028460000|2021-09-07 15:27:40|2761.31|2761.31|2761.34|2761.34|2761.4|2761.4|2761.26|2761.26|0
1631028470000|2021-09-07 15:27:50|2761.4|2761.4|2761.45|2761.45|2761.45|2761.45|2761.34|2761.34|0
1631028480000|2021-09-07 15:28:00|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|2761.37|0
1631028500000|2021-09-07 15:28:20|2761.2|2761.2|2761.18|2761.18|2761.2|2761.2|2761.18|2761.18|0
1631028510000|2021-09-07 15:28:30|2761.22|2761.22|2761.61|2761.61|2761.62|2761.62|2761.22|2761.22|0
1631028520000|2021-09-07 15:28:40|2762.28|2762.28|2762.14|2762.14|2762.36|2762.36|2761.94|2761.94|0
1631028530000|2021-09-07 15:28:50|2762.2|2762.2|2762.24|2762.24|2762.24|2762.24|2762.2|2762.2|0
1631028540000|2021-09-07 15:29:00|2762.26|2762.26|2762.48|2762.48|2762.48|2762.48|2762.24|2762.24|0
1631028550000|2021-09-07 15:29:10|2762.37|2762.37|2762.37|2762.37|2762.87|2762.87|2762.37|2762.37|0
1631028560000|2021-09-07 15:29:20|2762.2|2762.2|2762.15|2762.15|2762.2|2762.2|2762.15|2762.15|0
1631028570000|2021-09-07 15:29:30|2762.31|2762.31|2761.76|2761.76|2762.31|2762.31|2761.76|2761.76|0
1631028580000|2021-09-07 15:29:40|2761.77|2761.77|2762.39|2762.39|2762.39|2762.39|2761.77|2761.77|0
1631028590000|2021-09-07 15:29:50|2762.41|2762.41|2762.51|2762.51|2762.51|2762.51|2762.33|2762.33|0
1631085300000|2021-09-08 07:15:00|2727.05|2727.05|2726.84|2726.84|2727.05|2727.05|2726.66|2726.66|0
1631085310000|2021-09-08 07:15:10|2726.8|2726.8|2726.22|2726.22|2726.8|2726.8|2726.22|2726.22|0
1631085320000|2021-09-08 07:15:20|2725.72|2725.72|2726.88|2726.88|2726.88|2726.88|2725.72|2725.72|0
1631085330000|2021-09-08 07:15:30|2726.92|2726.92|2726.98|2726.98|2726.98|2726.98|2726.92|2726.92|0
1631085340000|2021-09-08 07:15:40|2727.14|2727.14|2726.94|2726.94|2727.14|2727.14|2726.94|2726.94|0
1631085350000|2021-09-08 07:15:50|2726.71|2726.71|2725.85|2725.85|2726.71|2726.71|2725.19|2725.19|0
1631085360000|2021-09-08 07:16:00|2725.79|2725.79|2726.21|2726.21|2726.38|2726.38|2725.79|2725.79|0
1631085370000|2021-09-08 07:16:10|2726.38|2726.38|2727.02|2727.02|2727.18|2727.18|2726.38|2726.38|0
1631085380000|2021-09-08 07:16:20|2727.1|2727.1|2728.03|2728.03|2728.03|2728.03|2727.07|2727.07|0
1631085390000|2021-09-08 07:16:30|2728.11|2728.11|2728.69|2728.69|2728.71|2728.71|2728.11|2728.11|0
1631085400000|2021-09-08 07:16:40|2729.26|2729.26|2729.04|2729.04|2729.26|2729.26|2729.04|2729.04|0
1631085410000|2021-09-08 07:16:50|2728.88|2728.88|2728.77|2728.77|2728.88|2728.88|2728.77|2728.77|0
1631085420000|2021-09-08 07:17:00|2728.75|2728.75|2728.46|2728.46|2728.75|2728.75|2728.35|2728.35|0
1631085430000|2021-09-08 07:17:10|2728.42|2728.42|2727.79|2727.79|2728.42|2728.42|2727.79|2727.79|0
1631085440000|2021-09-08 07:17:20|2727.78|2727.78|2727.78|2727.78|2727.78|2727.78|2727.78|2727.78|0
1631085450000|2021-09-08 07:17:30|2727.94|2727.94|2728.91|2728.91|2728.91|2728.91|2727.94|2727.94|0
1631085460000|2021-09-08 07:17:40|2728.99|2728.99|2729.91|2729.91|2729.91|2729.91|2728.99|2728.99|0
1631085470000|2021-09-08 07:17:50|2730.2|2730.2|2730.79|2730.79|2730.79|2730.79|2730.12|2730.12|0
1631085480000|2021-09-08 07:18:00|2730.74|2730.74|2731.68|2731.68|2731.68|2731.68|2730.74|2730.74|0
1631085490000|2021-09-08 07:18:10|2731.73|2731.73|2731.59|2731.59|2731.73|2731.73|2731.59|2731.59|0
1631085500000|2021-09-08 07:18:20|2731.64|2731.64|2731.07|2731.07|2731.64|2731.64|2731.07|2731.07|0
1631085510000|2021-09-08 07:18:30|2731.05|2731.05|2731.13|2731.13|2731.13|2731.13|2730.55|2730.55|0
1631085520000|2021-09-08 07:18:40|2731.3|2731.3|2731.3|2731.3|2731.3|2731.3|2731.3|2731.3|0
1631085530000|2021-09-08 07:18:50|2731.24|2731.24|2730.32|2730.32|2731.24|2731.24|2730.31|2730.31|0
1631085540000|2021-09-08 07:19:00|2730.3|2730.3|2729.39|2729.39|2730.3|2730.3|2728.59|2728.59|0
1631085550000|2021-09-08 07:19:10|2729.41|2729.41|2730.04|2730.04|2730.04|2730.04|2729.41|2729.41|0
1631085560000|2021-09-08 07:19:20|2730.12|2730.12|2730.26|2730.26|2730.26|2730.26|2730.09|2730.09|0
1631085570000|2021-09-08 07:19:30|2730.42|2730.42|2730.59|2730.59|2730.59|2730.59|2730.42|2730.42|0
1631085580000|2021-09-08 07:19:40|2730.42|2730.42|2729.91|2729.91|2730.42|2730.42|2729.91|2729.91|0
1631085590000|2021-09-08 07:19:50|2729.93|2729.93|2729.98|2729.98|2729.98|2729.98|2729.93|2729.93|0
1631085600000|2021-09-08 07:20:00|2729.87|2729.87|2729.84|2729.84|2729.87|2729.87|2729.63|2729.63|0
1631085610000|2021-09-08 07:20:10|2729.88|2729.88|2728.21|2728.21|2729.92|2729.92|2728.21|2728.21|0
1631085620000|2021-09-08 07:20:20|2728.35|2728.35|2727.88|2727.88|2728.35|2728.35|2727.82|2727.82|0
1631085630000|2021-09-08 07:20:30|2727.82|2727.82|2727.29|2727.29|2727.82|2727.82|2727.29|2727.29|0
1631085640000|2021-09-08 07:20:40|2726.95|2726.95|2726.12|2726.12|2726.95|2726.95|2726.12|2726.12|0
1631085650000|2021-09-08 07:20:50|2726.03|2726.03|2725.59|2725.59|2726.03|2726.03|2725.59|2725.59|0
1631085660000|2021-09-08 07:21:00|2725.42|2725.42|2726.07|2726.07|2726.07|2726.07|2724.8|2724.8|0
1631085670000|2021-09-08 07:21:10|2726.13|2726.13|2726.02|2726.02|2726.13|2726.13|2725.96|2725.96|0
1631085680000|2021-09-08 07:21:20|2726.05|2726.05|2726.86|2726.86|2726.86|2726.86|2726.05|2726.05|0
1631085690000|2021-09-08 07:21:30|2726.97|2726.97|2726.18|2726.18|2726.97|2726.97|2726.18|2726.18|0
1631085700000|2021-09-08 07:21:40|2726.33|2726.33|2727.61|2727.61|2727.61|2727.61|2726.33|2726.33|0
1631085710000|2021-09-08 07:21:50|2727.52|2727.52|2727.35|2727.35|2727.52|2727.52|2727.35|2727.35|0
1631085720000|2021-09-08 07:22:00|2727.18|2727.18|2725.97|2725.97|2727.18|2727.18|2725.86|2725.86|0
1631085730000|2021-09-08 07:22:10|2726.15|2726.15|2726.37|2726.37|2726.37|2726.37|2726.15|2726.15|0
1631085740000|2021-09-08 07:22:20|2726.2|2726.2|2726.15|2726.15|2726.37|2726.37|2726.15|2726.15|0
1631085750000|2021-09-08 07:22:30|2725.86|2725.86|2725.95|2725.95|2726.12|2726.12|2725.86|2725.86|0
1631085760000|2021-09-08 07:22:40|2725.84|2725.84|2726.07|2726.07|2726.07|2726.07|2725.84|2725.84|0
1631085770000|2021-09-08 07:22:50|2726.15|2726.15|2726.19|2726.19|2726.19|2726.19|2726.15|2726.15|0
1631085780000|2021-09-08 07:23:00|2726.13|2726.13|2725.55|2725.55|2726.13|2726.13|2725.55|2725.55|0
1631085790000|2021-09-08 07:23:10|2725.9|2725.9|2725.54|2725.54|2725.9|2725.9|2725.38|2725.38|0
1631085800000|2021-09-08 07:23:20|2725.66|2725.66|2726.83|2726.83|2726.94|2726.94|2725.66|2725.66|0
1631085810000|2021-09-08 07:23:30|2726.78|2726.78|2727.41|2727.41|2727.47|2727.47|2726.72|2726.72|0
1631085820000|2021-09-08 07:23:40|2727.3|2727.3|2727.36|2727.36|2727.36|2727.36|2727.19|2727.19|0
1631085830000|2021-09-08 07:23:50|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|2727.47|0
1631085840000|2021-09-08 07:24:00|2727.63|2727.63|2727.36|2727.36|2727.81|2727.81|2727.36|2727.36|0
1631085850000|2021-09-08 07:24:10|2727.03|2727.03|2727.2|2727.2|2727.2|2727.2|2727.03|2727.03|0
1631085860000|2021-09-08 07:24:20|2727.7|2727.7|2727.81|2727.81|2727.81|2727.81|2727.7|2727.7|0
1631085870000|2021-09-08 07:24:30|2728.29|2728.29|2728.48|2728.48|2728.59|2728.59|2728.29|2728.29|0
1631085880000|2021-09-08 07:24:40|2728.57|2728.57|2728.82|2728.82|2728.82|2728.82|2728.57|2728.57|0
1631085890000|2021-09-08 07:24:50|2729.16|2729.16|2729.38|2729.38|2729.38|2729.38|2729.16|2729.16|0
1631085900000|2021-09-08 07:25:00|2729.33|2729.33|2727.12|2727.12|2729.33|2729.33|2726.87|2726.87|0
1631085910000|2021-09-08 07:25:10|2727.07|2727.07|2726.99|2726.99|2727.15|2727.15|2726.68|2726.68|0
1631085920000|2021-09-08 07:25:20|2726.88|2726.88|2726.95|2726.95|2726.95|2726.95|2726.78|2726.78|0
1631085930000|2021-09-08 07:25:30|2726.45|2726.45|2726.45|2726.45|2726.45|2726.45|2726.45|2726.45|0
1631085940000|2021-09-08 07:25:40|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631085950000|2021-09-08 07:25:50|2726.99|2726.99|2726.93|2726.93|2727.6|2727.6|2726.43|2726.43|0
1631085960000|2021-09-08 07:26:00|2726.87|2726.87|2726.61|2726.61|2726.87|2726.87|2726.61|2726.61|0
1631085970000|2021-09-08 07:26:10|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|2726.25|2726.25|0
1631085980000|2021-09-08 07:26:20|2726.53|2726.53|2726.7|2726.7|2726.7|2726.7|2726.47|2726.47|0
1631085990000|2021-09-08 07:26:30|2727.03|2727.03|2726.69|2726.69|2727.03|2727.03|2726.69|2726.69|0
1631086000000|2021-09-08 07:26:40|2726.47|2726.47|2726.52|2726.52|2726.52|2726.52|2726.36|2726.36|0
1631086010000|2021-09-08 07:26:50|2726.47|2726.47|2727.22|2727.22|2727.22|2727.22|2726.47|2726.47|0
1631086020000|2021-09-08 07:27:00|2727.11|2727.11|2726.78|2726.78|2727.11|2727.11|2726.78|2726.78|0
1631086030000|2021-09-08 07:27:10|2727.11|2727.11|2727.9|2727.9|2727.9|2727.9|2727.11|2727.11|0
1631086040000|2021-09-08 07:27:20|2727.97|2727.97|2727.63|2727.63|2727.97|2727.97|2727.63|2727.63|0
1631086050000|2021-09-08 07:27:30|2727.81|2727.81|2728.64|2728.64|2728.64|2728.64|2727.81|2727.81|0
1631086060000|2021-09-08 07:27:40|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|0
1631086070000|2021-09-08 07:27:50|2728.69|2728.69|2729.09|2729.09|2729.09|2729.09|2728.69|2728.69|0
1631086080000|2021-09-08 07:28:00|2729.58|2729.58|2728.64|2728.64|2729.75|2729.75|2728.64|2728.64|0
1631086090000|2021-09-08 07:28:10|2729.64|2729.64|2729.78|2729.78|2729.78|2729.78|2729.64|2729.64|0
1631086100000|2021-09-08 07:28:20|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|0
1631086110000|2021-09-08 07:28:30|2729.45|2729.45|2729.61|2729.61|2729.61|2729.61|2729.45|2729.45|0
1631086120000|2021-09-08 07:28:40|2729.78|2729.78|2729.51|2729.51|2729.78|2729.78|2729.51|2729.51|0
1631086130000|2021-09-08 07:28:50|2729.56|2729.56|2730.07|2730.07|2730.07|2730.07|2729.56|2729.56|0
1631086140000|2021-09-08 07:29:00|2729.73|2729.73|2731.17|2731.17|2731.17|2731.17|2729.73|2729.73|0
1631086150000|2021-09-08 07:29:10|2731.25|2731.25|2730.95|2730.95|2732.07|2732.07|2730.95|2730.95|0
1631086160000|2021-09-08 07:29:20|2730.91|2730.91|2731.12|2731.12|2731.12|2731.12|2730.91|2730.91|0
1631086170000|2021-09-08 07:29:30|2730.96|2730.96|2731.12|2731.12|2731.12|2731.12|2730.96|2730.96|0
1631086180000|2021-09-08 07:29:40|2730.96|2730.96|2730.63|2730.63|2730.96|2730.96|2730.63|2730.63|0
1631086190000|2021-09-08 07:29:50|2730.59|2730.59|2731.41|2731.41|2731.41|2731.41|2730.59|2730.59|0
1631086200000|2021-09-08 07:30:00|2731.33|2731.33|2730.3|2730.3|2731.33|2731.33|2730.12|2730.12|0
1631086210000|2021-09-08 07:30:10|2730.46|2730.46|2730.32|2730.32|2730.51|2730.51|2730.26|2730.26|0
1631086220000|2021-09-08 07:30:20|2730.23|2730.23|2729.57|2729.57|2730.23|2730.23|2729.57|2729.57|0
1631086230000|2021-09-08 07:30:30|2729.65|2729.65|2729.38|2729.38|2729.65|2729.65|2729.38|2729.38|0
1631086240000|2021-09-08 07:30:40|2729.16|2729.16|2729.47|2729.47|2729.58|2729.58|2728.91|2728.91|0
1631086250000|2021-09-08 07:30:50|2729.75|2729.75|2730.21|2730.21|2730.21|2730.21|2729.75|2729.75|0
1631086260000|2021-09-08 07:31:00|2730.27|2730.27|2731.51|2731.51|2731.8|2731.8|2730.27|2730.27|0
1631086270000|2021-09-08 07:31:10|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|0
1631086280000|2021-09-08 07:31:20|2730.95|2730.95|2730.97|2730.97|2730.97|2730.97|2730.95|2730.95|0
1631086290000|2021-09-08 07:31:30|2730.68|2730.68|2730.52|2730.52|2730.8|2730.8|2730.52|2730.52|0
1631086300000|2021-09-08 07:31:40|2730.15|2730.15|2729.73|2729.73|2730.15|2730.15|2729.73|2729.73|0
1631086310000|2021-09-08 07:31:50|2729.62|2729.62|2729.6|2729.6|2729.62|2729.62|2729.1|2729.1|0
1631086320000|2021-09-08 07:32:00|2729.26|2729.26|2729.92|2729.92|2729.92|2729.92|2729.26|2729.26|0
1631086330000|2021-09-08 07:32:10|2729.84|2729.84|2729.91|2729.91|2729.91|2729.91|2729.76|2729.76|0
1631086340000|2021-09-08 07:32:20|2729.8|2729.8|2730.27|2730.27|2730.27|2730.27|2729.8|2729.8|0
1631086350000|2021-09-08 07:32:30|2730.04|2730.04|2729.43|2729.43|2730.04|2730.04|2729.43|2729.43|0
1631086360000|2021-09-08 07:32:40|2729.42|2729.42|2729.34|2729.34|2729.42|2729.42|2729.34|2729.34|0
1631086370000|2021-09-08 07:32:50|2729.38|2729.38|2731.44|2731.44|2731.56|2731.56|2729.38|2729.38|0
1631086380000|2021-09-08 07:33:00|2731.38|2731.38|2731.05|2731.05|2731.38|2731.38|2731.05|2731.05|0
1631086390000|2021-09-08 07:33:10|2730.56|2730.56|2730.9|2730.9|2731.05|2731.05|2730.56|2730.56|0
1631086400000|2021-09-08 07:33:20|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|0
1631086410000|2021-09-08 07:33:30|2731.01|2731.01|2730.93|2730.93|2731.01|2731.01|2730.76|2730.76|0
1631086420000|2021-09-08 07:33:40|2730.95|2730.95|2731.25|2731.25|2731.47|2731.47|2730.95|2730.95|0
1631086430000|2021-09-08 07:33:50|2731.14|2731.14|2730.52|2730.52|2731.14|2731.14|2730.48|2730.48|0
1631086440000|2021-09-08 07:34:00|2730.8|2730.8|2730.8|2730.8|2730.97|2730.97|2730.8|2730.8|0
1631086450000|2021-09-08 07:34:10|2730.63|2730.63|2729.66|2729.66|2730.86|2730.86|2729.66|2729.66|0
1631086460000|2021-09-08 07:34:20|2729.55|2729.55|2729.55|2729.55|2729.55|2729.55|2729.55|2729.55|0
1631086470000|2021-09-08 07:34:30|2729.59|2729.59|2729.45|2729.45|2729.63|2729.63|2729.41|2729.41|0
1631086480000|2021-09-08 07:34:40|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|0
1631086490000|2021-09-08 07:34:50|2729.78|2729.78|2729.99|2729.99|2729.99|2729.99|2729.78|2729.78|0
1631086500000|2021-09-08 07:35:00|2730.05|2730.05|2729.78|2729.78|2730.05|2730.05|2729.62|2729.62|0
1631086510000|2021-09-08 07:35:10|2729.62|2729.62|2728.09|2728.09|2729.62|2729.62|2728.09|2728.09|0
1631086520000|2021-09-08 07:35:20|2728.14|2728.14|2727.15|2727.15|2728.14|2728.14|2726.65|2726.65|0
1631086530000|2021-09-08 07:35:30|2727.32|2727.32|2726.9|2726.9|2727.32|2727.32|2726.9|2726.9|0
1631086540000|2021-09-08 07:35:40|2726.94|2726.94|2727.03|2727.03|2727.03|2727.03|2726.94|2726.94|0
1631086550000|2021-09-08 07:35:50|2727.08|2727.08|2727.97|2727.97|2728.14|2728.14|2727.08|2727.08|0
1631086560000|2021-09-08 07:36:00|2728.08|2728.08|2728.64|2728.64|2729.21|2729.21|2728.08|2728.08|0
1631086570000|2021-09-08 07:36:10|2729.21|2729.21|2729.12|2729.12|2729.25|2729.25|2729.08|2729.08|0
1631086580000|2021-09-08 07:36:20|2729.48|2729.48|2729.9|2729.9|2729.9|2729.9|2729.4|2729.4|0
1631086600000|2021-09-08 07:36:40|2729.98|2729.98|2729.76|2729.76|2729.98|2729.98|2729.76|2729.76|0
1631086610000|2021-09-08 07:36:50|2730.26|2730.26|2731.13|2731.13|2731.13|2731.13|2730.26|2730.26|0
1631086620000|2021-09-08 07:37:00|2730.97|2730.97|2730.62|2730.62|2731.08|2731.08|2730.4|2730.4|0
1631086630000|2021-09-08 07:37:10|2730.53|2730.53|2730.23|2730.23|2730.62|2730.62|2730.23|2730.23|0
1631086640000|2021-09-08 07:37:20|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|0
1631086650000|2021-09-08 07:37:30|2729.78|2729.78|2730.11|2730.11|2730.11|2730.11|2729.51|2729.51|0
1631086660000|2021-09-08 07:37:40|2730.17|2730.17|2730.4|2730.4|2730.4|2730.4|2730.17|2730.17|0
1631086670000|2021-09-08 07:37:50|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|0
1631086680000|2021-09-08 07:38:00|2730.4|2730.4|2730.42|2730.42|2730.46|2730.46|2730.4|2730.4|0
1631086690000|2021-09-08 07:38:10|2730.53|2730.53|2731.29|2731.29|2731.29|2731.29|2730.53|2730.53|0
1631086700000|2021-09-08 07:38:20|2731.46|2731.46|2730.85|2730.85|2731.46|2731.46|2730.79|2730.79|0
1631086710000|2021-09-08 07:38:30|2731.62|2731.62|2731.58|2731.58|2731.62|2731.62|2731.46|2731.46|0
1631086720000|2021-09-08 07:38:40|2731.69|2731.69|2731.58|2731.58|2731.69|2731.69|2731.58|2731.58|0
1631086730000|2021-09-08 07:38:50|2731.81|2731.81|2732.14|2732.14|2732.14|2732.14|2731.81|2731.81|0
1631086740000|2021-09-08 07:39:00|2731.81|2731.81|2731.91|2731.91|2731.91|2731.91|2731.81|2731.81|0
1631086750000|2021-09-08 07:39:10|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|0
1631086760000|2021-09-08 07:39:20|2732.04|2732.04|2730.46|2730.46|2732.24|2732.24|2730.46|2730.46|0
1631086770000|2021-09-08 07:39:30|2730.42|2730.42|2731.55|2731.55|2731.55|2731.55|2730.31|2730.31|0
1631086780000|2021-09-08 07:39:40|2731.49|2731.49|2731.49|2731.49|2731.61|2731.61|2731.49|2731.49|0
1631086790000|2021-09-08 07:39:50|2731.61|2731.61|2731.88|2731.88|2732.24|2732.24|2731.61|2731.61|0
1631086800000|2021-09-08 07:40:00|2731.86|2731.86|2731.8|2731.8|2732.05|2732.05|2731.8|2731.8|0
1631086810000|2021-09-08 07:40:10|2731.22|2731.22|2730.78|2730.78|2731.22|2731.22|2730.35|2730.35|0
1631086820000|2021-09-08 07:40:20|2730.72|2730.72|2730.5|2730.5|2731.17|2731.17|2730.5|2730.5|0
1631086830000|2021-09-08 07:40:30|2730.83|2730.83|2730.32|2730.32|2730.83|2730.83|2730.32|2730.32|0
1631086840000|2021-09-08 07:40:40|2730.34|2730.34|2730.52|2730.52|2730.52|2730.52|2730.34|2730.34|0
1631086850000|2021-09-08 07:40:50|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|0
1631086860000|2021-09-08 07:41:00|2730.9|2730.9|2731.26|2731.26|2731.6|2731.6|2730.9|2730.9|0
1631086870000|2021-09-08 07:41:10|2731.1|2731.1|2731.01|2731.01|2731.1|2731.1|2730.8|2730.8|0
1631086890000|2021-09-08 07:41:30|2730.89|2730.89|2731.04|2731.04|2731.08|2731.08|2730.56|2730.56|0
1631086900000|2021-09-08 07:41:40|2730.54|2730.54|2730.6|2730.6|2730.6|2730.6|2730.54|2730.54|0
1631086910000|2021-09-08 07:41:50|2730.51|2730.51|2730.74|2730.74|2730.74|2730.74|2730.4|2730.4|0
1631086920000|2021-09-08 07:42:00|2730.85|2730.85|2730.9|2730.9|2730.95|2730.95|2730.85|2730.85|0
1631086930000|2021-09-08 07:42:10|2730.79|2730.79|2730.79|2730.79|2730.79|2730.79|2730.79|2730.79|0
1631086940000|2021-09-08 07:42:20|2730.29|2730.29|2730.51|2730.51|2730.51|2730.51|2730.29|2730.29|0
1631086950000|2021-09-08 07:42:30|2730.46|2730.46|2730.54|2730.54|2730.87|2730.87|2730.37|2730.37|0
1631086960000|2021-09-08 07:42:40|2730.5|2730.5|2730.66|2730.66|2730.66|2730.66|2730.5|2730.5|0
1631086980000|2021-09-08 07:43:00|2730.62|2730.62|2730.73|2730.73|2730.73|2730.73|2730.62|2730.62|0
1631086990000|2021-09-08 07:43:10|2730.96|2730.96|2731.69|2731.69|2731.69|2731.69|2730.96|2730.96|0
1631087000000|2021-09-08 07:43:20|2731.8|2731.8|2732.17|2732.17|2732.17|2732.17|2731.8|2731.8|0
1631087010000|2021-09-08 07:43:30|2732|2732|2732.05|2732.05|2732.11|2732.11|2731.83|2731.83|0
1631087020000|2021-09-08 07:43:40|2731.94|2731.94|2732.11|2732.11|2732.27|2732.27|2731.94|2731.94|0
1631087030000|2021-09-08 07:43:50|2732.19|2732.19|2732.11|2732.11|2732.19|2732.19|2732.11|2732.11|0
1631087040000|2021-09-08 07:44:00|2732.22|2732.22|2732.11|2732.11|2732.22|2732.22|2732.11|2732.11|0
1631087050000|2021-09-08 07:44:10|2732.05|2732.05|2732.09|2732.09|2732.09|2732.09|2732.05|2732.05|0
1631087070000|2021-09-08 07:44:30|2732.26|2732.26|2732.39|2732.39|2732.81|2732.81|2732.26|2732.26|0
1631087080000|2021-09-08 07:44:40|2732.44|2732.44|2732.5|2732.5|2732.55|2732.55|2732.38|2732.38|0
1631087090000|2021-09-08 07:44:50|2732.79|2732.79|2732.49|2732.49|2732.83|2732.83|2732.33|2732.33|0
1631087100000|2021-09-08 07:45:00|2732.38|2732.38|2732.01|2732.01|2732.38|2732.38|2731.89|2731.89|0
1631087110000|2021-09-08 07:45:10|2731.97|2731.97|2732.06|2732.06|2732.22|2732.22|2731.89|2731.89|0
1631087120000|2021-09-08 07:45:20|2732.01|2732.01|2732.04|2732.04|2732.08|2732.08|2731.92|2731.92|0
1631087130000|2021-09-08 07:45:30|2731.88|2731.88|2732|2732|2732.04|2732.04|2731.88|2731.88|0
1631087140000|2021-09-08 07:45:40|2731.55|2731.55|2730.93|2730.93|2731.55|2731.55|2730.93|2730.93|0
1631087150000|2021-09-08 07:45:50|2730.76|2730.76|2730.16|2730.16|2730.76|2730.76|2730.16|2730.16|0
1631087160000|2021-09-08 07:46:00|2730.08|2730.08|2728.53|2728.53|2730.08|2730.08|2728.53|2728.53|0
1631087170000|2021-09-08 07:46:10|2728.49|2728.49|2726.52|2726.52|2728.49|2728.49|2726.35|2726.35|0
1631087180000|2021-09-08 07:46:20|2726.56|2726.56|2726.81|2726.81|2727|2727|2726.56|2726.56|0
1631087190000|2021-09-08 07:46:30|2726.7|2726.7|2726.87|2726.87|2726.87|2726.87|2726.37|2726.37|0
1631087200000|2021-09-08 07:46:40|2726.98|2726.98|2727.78|2727.78|2727.78|2727.78|2726.98|2726.98|0
1631087210000|2021-09-08 07:46:50|2726.62|2726.62|2726.36|2726.36|2726.62|2726.62|2726.28|2726.28|0
1631087220000|2021-09-08 07:47:00|2726.4|2726.4|2725.9|2725.9|2726.4|2726.4|2725.27|2725.27|0
1631087230000|2021-09-08 07:47:10|2725.73|2725.73|2725.76|2725.76|2725.92|2725.92|2725.73|2725.73|0
1631087240000|2021-09-08 07:47:20|2725.82|2725.82|2725.35|2725.35|2725.86|2725.86|2725.35|2725.35|0
1631087250000|2021-09-08 07:47:30|2725.02|2725.02|2724.67|2724.67|2725.02|2725.02|2724.67|2724.67|0
1631087260000|2021-09-08 07:47:40|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|0
1631087270000|2021-09-08 07:47:50|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|0
1631087280000|2021-09-08 07:48:00|2724.47|2724.47|2724.52|2724.52|2724.99|2724.99|2724.47|2724.47|0
1631087290000|2021-09-08 07:48:10|2724.44|2724.44|2724.71|2724.71|2724.77|2724.77|2724.44|2724.44|0
1631087300000|2021-09-08 07:48:20|2725.04|2725.04|2724.38|2724.38|2725.04|2725.04|2724.34|2724.34|0
1631087310000|2021-09-08 07:48:30|2724.55|2724.55|2724.48|2724.48|2724.71|2724.71|2724.48|2724.48|0
1631087320000|2021-09-08 07:48:40|2724.82|2724.82|2724.88|2724.88|2725.52|2725.52|2724.75|2724.75|0
1631087330000|2021-09-08 07:48:50|2724.83|2724.83|2724.63|2724.63|2724.83|2724.83|2724.49|2724.49|0
1631087340000|2021-09-08 07:49:00|2724.47|2724.47|2724.03|2724.03|2724.47|2724.47|2724.03|2724.03|0
1631087350000|2021-09-08 07:49:10|2723.98|2723.98|2723.93|2723.93|2723.98|2723.98|2723.89|2723.89|0
1631087360000|2021-09-08 07:49:20|2723.76|2723.76|2724.22|2724.22|2724.33|2724.33|2723.51|2723.51|0
1631087370000|2021-09-08 07:49:30|2724.4|2724.4|2723.23|2723.23|2724.4|2724.4|2723.23|2723.23|0
1631087390000|2021-09-08 07:49:50|2724.26|2724.26|2725.29|2725.29|2725.29|2725.29|2724.26|2724.26|0
1631087400000|2021-09-08 07:50:00|2725.79|2725.79|2725.2|2725.2|2725.85|2725.85|2725.2|2725.2|0
1631087410000|2021-09-08 07:50:10|2725.03|2725.03|2724.04|2724.04|2725.03|2725.03|2724.04|2724.04|0
1631087420000|2021-09-08 07:50:20|2724.12|2724.12|2724.62|2724.62|2724.84|2724.84|2724.12|2724.12|0
1631087430000|2021-09-08 07:50:30|2724.73|2724.73|2724.78|2724.78|2724.78|2724.78|2724.45|2724.45|0
1631087440000|2021-09-08 07:50:40|2724.95|2724.95|2724.78|2724.78|2724.95|2724.95|2724.78|2724.78|0
1631087450000|2021-09-08 07:50:50|2724.62|2724.62|2724.87|2724.87|2724.96|2724.96|2724.62|2724.62|0
1631087460000|2021-09-08 07:51:00|2724.65|2724.65|2724.43|2724.43|2724.76|2724.76|2724.43|2724.43|0
1631087470000|2021-09-08 07:51:10|2724.6|2724.6|2724.59|2724.59|2724.6|2724.6|2724.43|2724.43|0
1631087480000|2021-09-08 07:51:20|2724.42|2724.42|2725.35|2725.35|2725.35|2725.35|2724.42|2724.42|0
1631087490000|2021-09-08 07:51:30|2725.3|2725.3|2725.3|2725.3|2725.3|2725.3|2725.13|2725.13|0
1631087500000|2021-09-08 07:51:40|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|0
1631087510000|2021-09-08 07:51:50|2725.74|2725.74|2725.97|2725.97|2726.64|2726.64|2725.74|2725.74|0
1631087520000|2021-09-08 07:52:00|2725.83|2725.83|2725.77|2725.77|2725.83|2725.83|2725.61|2725.61|0
1631087530000|2021-09-08 07:52:10|2725.57|2725.57|2725.11|2725.11|2725.57|2725.57|2725.11|2725.11|0
1631087540000|2021-09-08 07:52:20|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|0
1631087550000|2021-09-08 07:52:30|2725.39|2725.39|2725.65|2725.65|2725.98|2725.98|2725.39|2725.39|0
1631087560000|2021-09-08 07:52:40|2725.61|2725.61|2725.62|2725.62|2725.62|2725.62|2725.61|2725.61|0
1631087570000|2021-09-08 07:52:50|2725.6|2725.6|2725.56|2725.56|2725.6|2725.6|2725.56|2725.56|0
1631087580000|2021-09-08 07:53:00|2725.23|2725.23|2725.06|2725.06|2725.23|2725.23|2725.06|2725.06|0
1631087590000|2021-09-08 07:53:10|2725.23|2725.23|2725.95|2725.95|2725.95|2725.95|2725.23|2725.23|0
1631087600000|2021-09-08 07:53:20|2725.99|2725.99|2726.32|2726.32|2726.32|2726.32|2725.99|2725.99|0
1631087610000|2021-09-08 07:53:30|2726.6|2726.6|2727.07|2727.07|2727.18|2727.18|2726.6|2726.6|0
1631087620000|2021-09-08 07:53:40|2727.31|2727.31|2726.64|2726.64|2727.31|2727.31|2726.64|2726.64|0
1631087630000|2021-09-08 07:53:50|2726.86|2726.86|2727.36|2727.36|2727.36|2727.36|2726.86|2726.86|0
1631087640000|2021-09-08 07:54:00|2727.53|2727.53|2727.36|2727.36|2727.53|2727.53|2727.36|2727.36|0
1631087650000|2021-09-08 07:54:10|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|0
1631087660000|2021-09-08 07:54:20|2727.4|2727.4|2727.44|2727.44|2727.44|2727.44|2727.4|2727.4|0
1631087670000|2021-09-08 07:54:30|2727.49|2727.49|2727.6|2727.6|2727.93|2727.93|2727.49|2727.49|0
1631087680000|2021-09-08 07:54:40|2727.49|2727.49|2727.89|2727.89|2727.89|2727.89|2727.49|2727.49|0
1631087690000|2021-09-08 07:54:50|2727.95|2727.95|2728.02|2728.02|2728.06|2728.06|2727.95|2727.95|0
1631087700000|2021-09-08 07:55:00|2728.41|2728.41|2727.42|2727.42|2728.94|2728.94|2727.42|2727.42|0
1631087710000|2021-09-08 07:55:10|2727.36|2727.36|2726.82|2726.82|2727.36|2727.36|2726.82|2726.82|0
1631087720000|2021-09-08 07:55:20|2726.77|2726.77|2727.24|2727.24|2727.24|2727.24|2726.77|2726.77|0
1631087730000|2021-09-08 07:55:30|2727.08|2727.08|2727.19|2727.19|2727.35|2727.35|2727.02|2727.02|0
1631087740000|2021-09-08 07:55:40|2727.25|2727.25|2726.99|2726.99|2727.25|2727.25|2726.99|2726.99|0
1631087750000|2021-09-08 07:55:50|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|0
1631087760000|2021-09-08 07:56:00|2726.77|2726.77|2727.21|2727.21|2727.21|2727.21|2726.77|2726.77|0
1631087780000|2021-09-08 07:56:20|2728.11|2728.11|2728.75|2728.75|2728.75|2728.75|2728.11|2728.11|0
1631087790000|2021-09-08 07:56:30|2728.92|2728.92|2729.47|2729.47|2729.63|2729.63|2728.92|2728.92|0
1631087800000|2021-09-08 07:56:40|2729.45|2729.45|2729.05|2729.05|2729.45|2729.45|2729.01|2729.01|0
1631087810000|2021-09-08 07:56:50|2729.07|2729.07|2728.49|2728.49|2729.07|2729.07|2728.49|2728.49|0
1631087820000|2021-09-08 07:57:00|2728.45|2728.45|2728.37|2728.37|2728.45|2728.45|2728.37|2728.37|0
1631087830000|2021-09-08 07:57:10|2728.04|2728.04|2728.87|2728.87|2728.87|2728.87|2728.04|2728.04|0
1631087840000|2021-09-08 07:57:20|2728.89|2728.89|2728.03|2728.03|2728.89|2728.89|2728.03|2728.03|0
1631087850000|2021-09-08 07:57:30|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|0
1631087860000|2021-09-08 07:57:40|2728.31|2728.31|2728.36|2728.36|2728.36|2728.36|2728.14|2728.14|0
1631087870000|2021-09-08 07:57:50|2728.52|2728.52|2728.63|2728.63|2728.71|2728.71|2728.52|2728.52|0
1631087880000|2021-09-08 07:58:00|2728.65|2728.65|2729.07|2729.07|2729.07|2729.07|2728.65|2728.65|0
1631087890000|2021-09-08 07:58:10|2729.13|2729.13|2729.28|2729.28|2729.58|2729.58|2729.13|2729.13|0
1631087900000|2021-09-08 07:58:20|2729.24|2729.24|2729.35|2729.35|2729.35|2729.35|2729.02|2729.02|0
1631087910000|2021-09-08 07:58:30|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|0
1631087920000|2021-09-08 07:58:40|2729.28|2729.28|2728.95|2728.95|2729.28|2729.28|2728.95|2728.95|0
1631087930000|2021-09-08 07:58:50|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|0
1631087940000|2021-09-08 07:59:00|2729.28|2729.28|2729.45|2729.45|2729.45|2729.45|2729.11|2729.11|0
1631087950000|2021-09-08 07:59:10|2729.43|2729.43|2728.36|2728.36|2729.43|2729.43|2728.36|2728.36|0
1631087960000|2021-09-08 07:59:20|2728.15|2728.15|2727.7|2727.7|2728.15|2728.15|2727.55|2727.55|0
1631087970000|2021-09-08 07:59:30|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.7|2727.7|0
1631087980000|2021-09-08 07:59:40|2727.7|2727.7|2728.28|2728.28|2728.68|2728.68|2727.7|2727.7|0
1631087990000|2021-09-08 07:59:50|2728.19|2728.19|2728.08|2728.08|2728.19|2728.19|2727.92|2727.92|0
1631088000000|2021-09-08 08:00:00|2727.92|2727.92|2727.27|2727.27|2727.92|2727.92|2727.1|2727.1|0
1631088010000|2021-09-08 08:00:10|2726.88|2726.88|2726.06|2726.06|2726.88|2726.88|2726.06|2726.06|0
1631088020000|2021-09-08 08:00:20|2726.02|2726.02|2726.58|2726.58|2726.58|2726.58|2725.69|2725.69|0
1631088030000|2021-09-08 08:00:30|2726.67|2726.67|2726.83|2726.83|2727|2727|2726.67|2726.67|0
1631088040000|2021-09-08 08:00:40|2727|2727|2725.98|2725.98|2727|2727|2725.98|2725.98|0
1631088050000|2021-09-08 08:00:50|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.65|2725.65|0
1631088060000|2021-09-08 08:01:00|2725.98|2725.98|2725.9|2725.9|2725.98|2725.98|2725.56|2725.56|0
1631088070000|2021-09-08 08:01:10|2725.44|2725.44|2724.96|2724.96|2725.54|2725.54|2724.96|2724.96|0
1631088080000|2021-09-08 08:01:20|2724.63|2724.63|2724.39|2724.39|2724.63|2724.63|2724.39|2724.39|0
1631088090000|2021-09-08 08:01:30|2724.35|2724.35|2723.72|2723.72|2724.35|2724.35|2723.6|2723.6|0
1631088100000|2021-09-08 08:01:40|2723.6|2723.6|2723.46|2723.46|2723.6|2723.6|2723.46|2723.46|0
1631088110000|2021-09-08 08:01:50|2723.86|2723.86|2723.77|2723.77|2723.86|2723.86|2723.77|2723.77|0
1631088120000|2021-09-08 08:02:00|2723.61|2723.61|2723.33|2723.33|2723.61|2723.61|2723.17|2723.17|0
1631088130000|2021-09-08 08:02:10|2723.16|2723.16|2724.36|2724.36|2724.36|2724.36|2723.16|2723.16|0
1631088140000|2021-09-08 08:02:20|2724.53|2724.53|2724.54|2724.54|2724.63|2724.63|2724.42|2724.42|0
1631088150000|2021-09-08 08:02:30|2724.59|2724.59|2724.87|2724.87|2724.87|2724.87|2724.59|2724.59|0
1631088160000|2021-09-08 08:02:40|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|0
1631088170000|2021-09-08 08:02:50|2725.09|2725.09|2725.19|2725.19|2725.19|2725.19|2725.09|2725.09|0
1631088180000|2021-09-08 08:03:00|2725.23|2725.23|2725.16|2725.16|2725.23|2725.23|2725.16|2725.16|0
1631088190000|2021-09-08 08:03:10|2725.21|2725.21|2724.88|2724.88|2725.21|2725.21|2724.88|2724.88|0
1631088200000|2021-09-08 08:03:20|2725.21|2725.21|2725.3|2725.3|2725.3|2725.3|2725.05|2725.05|0
1631088210000|2021-09-08 08:03:30|2726.03|2726.03|2726.37|2726.37|2726.37|2726.37|2726.03|2726.03|0
1631088220000|2021-09-08 08:03:40|2726.2|2726.2|2726.03|2726.03|2726.2|2726.2|2726.03|2726.03|0
1631088230000|2021-09-08 08:03:50|2726.16|2726.16|2726.27|2726.27|2726.32|2726.32|2726.16|2726.16|0
1631088240000|2021-09-08 08:04:00|2726.98|2726.98|2727.3|2727.3|2727.47|2727.47|2726.98|2726.98|0
1631088250000|2021-09-08 08:04:10|2727.47|2727.47|2727.3|2727.3|2727.47|2727.47|2727.3|2727.3|0
1631088260000|2021-09-08 08:04:20|2727.39|2727.39|2727.83|2727.83|2727.83|2727.83|2727.39|2727.39|0
1631088270000|2021-09-08 08:04:30|2728|2728|2728.57|2728.57|2728.74|2728.74|2728|2728|0
1631088280000|2021-09-08 08:04:40|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|2728.69|2728.69|0
1631088290000|2021-09-08 08:04:50|2728.9|2728.9|2728.29|2728.29|2728.96|2728.96|2728.29|2728.29|0
1631088300000|2021-09-08 08:05:00|2728.46|2728.46|2728.23|2728.23|2728.46|2728.46|2728.23|2728.23|0
1631088310000|2021-09-08 08:05:10|2728.01|2728.01|2726.83|2726.83|2728.01|2728.01|2726.83|2726.83|0
1631088320000|2021-09-08 08:05:20|2727.17|2727.17|2727.22|2727.22|2727.22|2727.22|2727.17|2727.17|0
1631088330000|2021-09-08 08:05:30|2727.39|2727.39|2726.78|2726.78|2727.39|2727.39|2726.78|2726.78|0
1631088340000|2021-09-08 08:05:40|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|0
1631088350000|2021-09-08 08:05:50|2726.81|2726.81|2725.87|2725.87|2726.81|2726.81|2725.7|2725.7|0
1631088360000|2021-09-08 08:06:00|2725.78|2725.78|2726.03|2726.03|2726.13|2726.13|2725.73|2725.73|0
1631088370000|2021-09-08 08:06:10|2725.7|2725.7|2725.53|2725.53|2725.7|2725.7|2725.53|2725.53|0
1631088390000|2021-09-08 08:06:30|2725.51|2725.51|2725.56|2725.56|2726.23|2726.23|2725.51|2725.51|0
1631088400000|2021-09-08 08:06:40|2725.45|2725.45|2725.63|2725.63|2725.63|2725.63|2725.45|2725.45|0
1631088410000|2021-09-08 08:06:50|2725.78|2725.78|2725.61|2725.61|2725.87|2725.87|2725.61|2725.61|0
1631088420000|2021-09-08 08:07:00|2725.47|2725.47|2726.4|2726.4|2726.4|2726.4|2725.47|2725.47|0
1631088430000|2021-09-08 08:07:10|2726.51|2726.51|2726.41|2726.41|2726.75|2726.75|2726.41|2726.41|0
1631088440000|2021-09-08 08:07:20|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|0
1631088450000|2021-09-08 08:07:30|2726.3|2726.3|2725.69|2725.69|2726.3|2726.3|2725.69|2725.69|0
1631088460000|2021-09-08 08:07:40|2725.86|2725.86|2726.24|2726.24|2726.24|2726.24|2725.86|2725.86|0
1631088470000|2021-09-08 08:07:50|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1631088480000|2021-09-08 08:08:00|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|0
1631088490000|2021-09-08 08:08:10|2725.72|2725.72|2724.3|2724.3|2725.72|2725.72|2724.3|2724.3|0
1631088500000|2021-09-08 08:08:20|2724.47|2724.47|2724.18|2724.18|2724.47|2724.47|2724.18|2724.18|0
1631088510000|2021-09-08 08:08:30|2724.01|2724.01|2723.05|2723.05|2724.01|2724.01|2722.72|2722.72|0
1631088520000|2021-09-08 08:08:40|2723.03|2723.03|2722.68|2722.68|2723.53|2723.53|2722.44|2722.44|0
1631088530000|2021-09-08 08:08:50|2722.6|2722.6|2721.21|2721.21|2722.6|2722.6|2721.21|2721.21|0
1631088540000|2021-09-08 08:09:00|2720.71|2720.71|2720.65|2720.65|2720.71|2720.71|2720.65|2720.65|0
1631088550000|2021-09-08 08:09:10|2721.38|2721.38|2721.91|2721.91|2721.91|2721.91|2721.35|2721.35|0
1631088560000|2021-09-08 08:09:20|2721.74|2721.74|2722.98|2722.98|2723.03|2723.03|2721.74|2721.74|0
1631088570000|2021-09-08 08:09:30|2722.81|2722.81|2722.77|2722.77|2722.93|2722.93|2722.77|2722.77|0
1631088580000|2021-09-08 08:09:40|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|0
1631088590000|2021-09-08 08:09:50|2722.84|2722.84|2722.67|2722.67|2723|2723|2722.67|2722.67|0
1631088600000|2021-09-08 08:10:00|2722.5|2722.5|2720.65|2720.65|2722.5|2722.5|2720.65|2720.65|0
1631088620000|2021-09-08 08:10:20|2720.6|2720.6|2720.56|2720.56|2720.6|2720.6|2720.56|2720.56|0
1631088630000|2021-09-08 08:10:30|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|0
1631088640000|2021-09-08 08:10:40|2720.56|2720.56|2720.27|2720.27|2720.77|2720.77|2720.06|2720.06|0
1631088650000|2021-09-08 08:10:50|2720.23|2720.23|2719.85|2719.85|2720.23|2720.23|2719.5|2719.5|0
1631088660000|2021-09-08 08:11:00|2720.18|2720.18|2720.43|2720.43|2720.43|2720.43|2720.18|2720.18|0
1631088670000|2021-09-08 08:11:10|2720.48|2720.48|2720.28|2720.28|2720.54|2720.54|2720.28|2720.28|0
1631088680000|2021-09-08 08:11:20|2720.24|2720.24|2719.8|2719.8|2720.24|2720.24|2719.8|2719.8|0
1631088690000|2021-09-08 08:11:30|2719.74|2719.74|2719.73|2719.73|2719.86|2719.86|2719.73|2719.73|0
1631088720000|2021-09-08 08:12:00|2719.62|2719.62|2719.41|2719.41|2719.62|2719.62|2719.41|2719.41|0
1631088730000|2021-09-08 08:12:10|2719.58|2719.58|2719.79|2719.79|2719.79|2719.79|2719.58|2719.58|0
1631088740000|2021-09-08 08:12:20|2719.74|2719.74|2718.98|2718.98|2719.8|2719.8|2718.98|2718.98|0
1631088750000|2021-09-08 08:12:30|2719.02|2719.02|2719.08|2719.08|2719.08|2719.08|2719.02|2719.02|0
1631088760000|2021-09-08 08:12:40|2719.03|2719.03|2718.66|2718.66|2719.03|2719.03|2718.58|2718.58|0
1631088770000|2021-09-08 08:12:50|2718.62|2718.62|2718.62|2718.62|2718.62|2718.62|2718.62|2718.62|0
1631088780000|2021-09-08 08:13:00|2717.96|2717.96|2718.01|2718.01|2718.01|2718.01|2717.9|2717.9|0
1631088790000|2021-09-08 08:13:10|2718.07|2718.07|2719.11|2719.11|2719.14|2719.14|2718.07|2718.07|0
1631088800000|2021-09-08 08:13:20|2719.14|2719.14|2719.01|2719.01|2719.14|2719.14|2718.97|2718.97|0
1631088810000|2021-09-08 08:13:30|2718.95|2718.95|2718.93|2718.93|2719.04|2719.04|2718.93|2718.93|0
1631088820000|2021-09-08 08:13:40|2718.94|2718.94|2718.44|2718.44|2718.94|2718.94|2718.44|2718.44|0
1631088830000|2021-09-08 08:13:50|2718.37|2718.37|2717.66|2717.66|2718.37|2718.37|2717.66|2717.66|0
1631088840000|2021-09-08 08:14:00|2717.39|2717.39|2717.09|2717.09|2717.39|2717.39|2717.09|2717.09|0
1631088850000|2021-09-08 08:14:10|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|0
1631088860000|2021-09-08 08:14:20|2717.36|2717.36|2717.31|2717.31|2717.36|2717.36|2717.31|2717.31|0
1631088880000|2021-09-08 08:14:40|2716.98|2716.98|2716.83|2716.83|2716.98|2716.98|2716.83|2716.83|0
1631088890000|2021-09-08 08:14:50|2716.66|2716.66|2716.17|2716.17|2716.94|2716.94|2716.14|2716.14|0
1631088900000|2021-09-08 08:15:00|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|2716.08|2716.08|0
1631088910000|2021-09-08 08:15:10|2716.08|2716.08|2716.02|2716.02|2716.08|2716.08|2716.02|2716.02|0
1631088930000|2021-09-08 08:15:30|2715.86|2715.86|2716.19|2716.19|2716.19|2716.19|2715.86|2715.86|0
1631088940000|2021-09-08 08:15:40|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|0
1631088950000|2021-09-08 08:15:50|2716.35|2716.35|2716.43|2716.43|2716.6|2716.6|2716.27|2716.27|0
1631088960000|2021-09-08 08:16:00|2716.54|2716.54|2716.2|2716.2|2716.54|2716.54|2715.87|2715.87|0
1631088970000|2021-09-08 08:16:10|2716.16|2716.16|2716.16|2716.16|2716.16|2716.16|2716.12|2716.12|0
1631088980000|2021-09-08 08:16:20|2715.83|2715.83|2717.1|2717.1|2717.15|2717.15|2715.83|2715.83|0
1631088990000|2021-09-08 08:16:30|2716.75|2716.75|2716.42|2716.42|2716.75|2716.75|2716.09|2716.09|0
1631089000000|2021-09-08 08:16:40|2716.59|2716.59|2717.24|2717.24|2717.24|2717.24|2716.59|2716.59|0
1631089010000|2021-09-08 08:16:50|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|0
1631089020000|2021-09-08 08:17:00|2716.9|2716.9|2717.01|2717.01|2717.01|2717.01|2716.9|2716.9|0
1631089030000|2021-09-08 08:17:10|2716.84|2716.84|2716.84|2716.84|2716.84|2716.84|2716.84|2716.84|0
1631089040000|2021-09-08 08:17:20|2716.76|2716.76|2716.33|2716.33|2716.76|2716.76|2716.33|2716.33|0
1631089050000|2021-09-08 08:17:30|2716.16|2716.16|2716.07|2716.07|2716.16|2716.16|2716.07|2716.07|0
1631089060000|2021-09-08 08:17:40|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|2716.13|0
1631089070000|2021-09-08 08:17:50|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|0
1631089080000|2021-09-08 08:18:00|2715.92|2715.92|2715.75|2715.75|2716.31|2716.31|2715.75|2715.75|0
1631089090000|2021-09-08 08:18:10|2715.64|2715.64|2715.64|2715.64|2715.98|2715.98|2715.64|2715.64|0
1631089100000|2021-09-08 08:18:20|2715.53|2715.53|2714.91|2714.91|2715.53|2715.53|2714.91|2714.91|0
1631089110000|2021-09-08 08:18:30|2714.87|2714.87|2714.76|2714.76|2714.87|2714.87|2714.76|2714.76|0
1631089120000|2021-09-08 08:18:40|2714.7|2714.7|2714.48|2714.48|2714.99|2714.99|2714.48|2714.48|0
1631089130000|2021-09-08 08:18:50|2714.42|2714.42|2714.47|2714.47|2714.47|2714.47|2714.36|2714.36|0
1631089140000|2021-09-08 08:19:00|2714.43|2714.43|2714.2|2714.2|2714.6|2714.6|2714.16|2714.16|0
1631089150000|2021-09-08 08:19:10|2714.49|2714.49|2714.73|2714.73|2714.73|2714.73|2714.49|2714.49|0
1631089160000|2021-09-08 08:19:20|2714.78|2714.78|2714.47|2714.47|2714.78|2714.78|2714.47|2714.47|0
1631089170000|2021-09-08 08:19:30|2714.3|2714.3|2714.2|2714.2|2714.3|2714.3|2714.2|2714.2|0
1631089200000|2021-09-08 08:20:00|2714.16|2714.16|2713.33|2713.33|2714.16|2714.16|2713.33|2713.33|0
1631089210000|2021-09-08 08:20:10|2713.31|2713.31|2713.81|2713.81|2713.83|2713.83|2713.1|2713.1|0
1631089220000|2021-09-08 08:20:20|2713.54|2713.54|2713.44|2713.44|2713.56|2713.56|2713.23|2713.23|0
1631089230000|2021-09-08 08:20:30|2713.42|2713.42|2713.16|2713.16|2713.42|2713.42|2713.16|2713.16|0
1631089240000|2021-09-08 08:20:40|2713.22|2713.22|2712.39|2712.39|2713.23|2713.23|2712.35|2712.35|0
1631089250000|2021-09-08 08:20:50|2712.55|2712.55|2712.89|2712.89|2712.89|2712.89|2712.55|2712.55|0
1631089260000|2021-09-08 08:21:00|2712.88|2712.88|2712.46|2712.46|2712.88|2712.88|2712.29|2712.29|0
1631089270000|2021-09-08 08:21:10|2712.4|2712.4|2712.35|2712.35|2712.4|2712.4|2712.06|2712.06|0
1631089280000|2021-09-08 08:21:20|2712.57|2712.57|2711.33|2711.33|2712.61|2712.61|2711.33|2711.33|0
1631089290000|2021-09-08 08:21:30|2711.29|2711.29|2711.51|2711.51|2711.93|2711.93|2711.29|2711.29|0
1631089310000|2021-09-08 08:21:50|2712.01|2712.01|2712.12|2712.12|2712.18|2712.18|2712.01|2712.01|0
1631089320000|2021-09-08 08:22:00|2711.96|2711.96|2713.12|2713.12|2713.12|2713.12|2711.96|2711.96|0
1631089330000|2021-09-08 08:22:10|2713.16|2713.16|2713.12|2713.12|2713.19|2713.19|2713.12|2713.12|0
1631089340000|2021-09-08 08:22:20|2713.08|2713.08|2713.03|2713.03|2713.08|2713.08|2712.69|2712.69|0
1631089350000|2021-09-08 08:22:30|2713.43|2713.43|2713.22|2713.22|2713.6|2713.6|2713.22|2713.22|0
1631089360000|2021-09-08 08:22:40|2713.11|2713.11|2713.06|2713.06|2713.11|2713.11|2712.78|2712.78|0
1631089370000|2021-09-08 08:22:50|2713.01|2713.01|2714.03|2714.03|2714.14|2714.14|2713.01|2713.01|0
1631089380000|2021-09-08 08:23:00|2713.94|2713.94|2714.51|2714.51|2714.51|2714.51|2713.84|2713.84|0
1631089390000|2021-09-08 08:23:10|2714.55|2714.55|2714.33|2714.33|2714.6|2714.6|2714.33|2714.33|0
1631089400000|2021-09-08 08:23:20|2714.28|2714.28|2714.11|2714.11|2714.28|2714.28|2713.73|2713.73|0
1631089410000|2021-09-08 08:23:30|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|0
1631089420000|2021-09-08 08:23:40|2714.61|2714.61|2714.38|2714.38|2714.61|2714.61|2714.38|2714.38|0
1631089430000|2021-09-08 08:23:50|2714.55|2714.55|2714.96|2714.96|2714.96|2714.96|2714.55|2714.55|0
1631089440000|2021-09-08 08:24:00|2715.13|2715.13|2715.16|2715.16|2715.16|2715.16|2714.96|2714.96|0
1631089450000|2021-09-08 08:24:10|2714.99|2714.99|2715.68|2715.68|2715.68|2715.68|2714.99|2714.99|0
1631089460000|2021-09-08 08:24:20|2715.72|2715.72|2715.16|2715.16|2715.89|2715.89|2715.16|2715.16|0
1631089470000|2021-09-08 08:24:30|2715.5|2715.5|2715.64|2715.64|2715.64|2715.64|2715.5|2715.5|0
1631089480000|2021-09-08 08:24:40|2715.58|2715.58|2714.57|2714.57|2715.58|2715.58|2714.52|2714.52|0
1631089490000|2021-09-08 08:24:50|2714.51|2714.51|2714.18|2714.18|2714.51|2714.51|2714.18|2714.18|0
1631089500000|2021-09-08 08:25:00|2714.1|2714.1|2713.77|2713.77|2714.1|2714.1|2713.77|2713.77|0
1631089510000|2021-09-08 08:25:10|2713.62|2713.62|2712.51|2712.51|2713.62|2713.62|2712.39|2712.39|0
1631089520000|2021-09-08 08:25:20|2712.47|2712.47|2712.19|2712.19|2712.47|2712.47|2712.14|2712.14|0
1631089530000|2021-09-08 08:25:30|2712.52|2712.52|2712.75|2712.75|2712.92|2712.92|2712.52|2712.52|0
1631089540000|2021-09-08 08:25:40|2712.92|2712.92|2712.98|2712.98|2712.98|2712.98|2712.81|2712.81|0
1631089550000|2021-09-08 08:25:50|2712.86|2712.86|2712.86|2712.86|2713.11|2713.11|2712.86|2712.86|0
1631089560000|2021-09-08 08:26:00|2712.81|2712.81|2712.43|2712.43|2712.81|2712.81|2712.43|2712.43|0
1631089570000|2021-09-08 08:26:10|2712.03|2712.03|2713.28|2713.28|2713.28|2713.28|2712.03|2712.03|0
1631089580000|2021-09-08 08:26:20|2713.5|2713.5|2713.67|2713.67|2713.83|2713.83|2713.5|2713.5|0
1631089590000|2021-09-08 08:26:30|2713.75|2713.75|2713.7|2713.7|2713.75|2713.75|2713.7|2713.7|0
1631089600000|2021-09-08 08:26:40|2714.24|2714.24|2714.24|2714.24|2714.4|2714.4|2714.07|2714.07|0
1631089610000|2021-09-08 08:26:50|2714.4|2714.4|2715.03|2715.03|2715.09|2715.09|2714.4|2714.4|0
1631089620000|2021-09-08 08:27:00|2715.07|2715.07|2714.86|2714.86|2715.24|2715.24|2714.74|2714.74|0
1631089630000|2021-09-08 08:27:10|2715.69|2715.69|2716.66|2716.66|2716.66|2716.66|2715.69|2715.69|0
1631089640000|2021-09-08 08:27:20|2717.73|2717.73|2717.23|2717.23|2717.73|2717.73|2717.23|2717.23|0
1631089650000|2021-09-08 08:27:30|2717.06|2717.06|2716.09|2716.09|2717.29|2717.29|2716.09|2716.09|0
1631089660000|2021-09-08 08:27:40|2715.57|2715.57|2715.74|2715.74|2715.9|2715.9|2715.57|2715.57|0
1631089670000|2021-09-08 08:27:50|2715.7|2715.7|2714.99|2714.99|2715.7|2715.7|2714.99|2714.99|0
1631089680000|2021-09-08 08:28:00|2714.16|2714.16|2714.32|2714.32|2714.32|2714.32|2714.16|2714.16|0
1631089690000|2021-09-08 08:28:10|2714.27|2714.27|2714.82|2714.82|2714.82|2714.82|2714.27|2714.27|0
1631089700000|2021-09-08 08:28:20|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|0
1631089710000|2021-09-08 08:28:30|2714.82|2714.82|2714.6|2714.6|2714.82|2714.82|2713.99|2713.99|0
1631089720000|2021-09-08 08:28:40|2714.65|2714.65|2715.16|2715.16|2715.38|2715.38|2714.65|2714.65|0
1631089730000|2021-09-08 08:28:50|2715.46|2715.46|2715.44|2715.44|2715.46|2715.46|2715.44|2715.44|0
1631089740000|2021-09-08 08:29:00|2715.46|2715.46|2715.71|2715.71|2715.71|2715.71|2715.46|2715.46|0
1631089750000|2021-09-08 08:29:10|2715.67|2715.67|2715|2715|2715.67|2715.67|2715|2715|0
1631089770000|2021-09-08 08:29:30|2715.05|2715.05|2715.28|2715.28|2715.38|2715.38|2715.05|2715.05|0
1631089790000|2021-09-08 08:29:50|2715.12|2715.12|2714.95|2714.95|2715.28|2715.28|2714.95|2714.95|0
1631089800000|2021-09-08 08:30:00|2715|2715|2714.55|2714.55|2715|2715|2714.55|2714.55|0
1631089810000|2021-09-08 08:30:10|2714.44|2714.44|2713.23|2713.23|2714.44|2714.44|2713.23|2713.23|0
1631089820000|2021-09-08 08:30:20|2713.18|2713.18|2713.18|2713.18|2713.18|2713.18|2712.69|2712.69|0
1631089830000|2021-09-08 08:30:30|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|0
1631089840000|2021-09-08 08:30:40|2712.77|2712.77|2712.48|2712.48|2712.94|2712.94|2712.48|2712.48|0
1631089850000|2021-09-08 08:30:50|2712.02|2712.02|2711.91|2711.91|2712.11|2712.11|2711.91|2711.91|0
1631089860000|2021-09-08 08:31:00|2712|2712|2712|2712|2712|2712|2712|2712|0
1631089870000|2021-09-08 08:31:10|2712.11|2712.11|2711.81|2711.81|2712.42|2712.42|2711.81|2711.81|0
1631089880000|2021-09-08 08:31:20|2711.98|2711.98|2712.75|2712.75|2712.75|2712.75|2711.48|2711.48|0
1631089890000|2021-09-08 08:31:30|2712.58|2712.58|2713|2713|2713.5|2713.5|2712.58|2712.58|0
1631089900000|2021-09-08 08:31:40|2712.85|2712.85|2712.13|2712.13|2712.85|2712.85|2711.97|2711.97|0
1631089910000|2021-09-08 08:31:50|2712.05|2712.05|2712.27|2712.27|2712.44|2712.44|2712.05|2712.05|0
1631089920000|2021-09-08 08:32:00|2712.22|2712.22|2712.52|2712.52|2712.55|2712.55|2712.22|2712.22|0
1631089940000|2021-09-08 08:32:20|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|0
1631089950000|2021-09-08 08:32:30|2712.42|2712.42|2711.49|2711.49|2712.42|2712.42|2711.47|2711.47|0
1631089960000|2021-09-08 08:32:40|2711.51|2711.51|2711.14|2711.14|2711.51|2711.51|2711.14|2711.14|0
1631089970000|2021-09-08 08:32:50|2711.31|2711.31|2711.34|2711.34|2711.43|2711.43|2711.26|2711.26|0
1631089980000|2021-09-08 08:33:00|2711.35|2711.35|2710.13|2710.13|2711.35|2711.35|2710.11|2710.11|0
1631089990000|2021-09-08 08:33:10|2710.53|2710.53|2710.77|2710.77|2710.77|2710.77|2710.44|2710.44|0
1631090000000|2021-09-08 08:33:20|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|2710.54|0
1631090010000|2021-09-08 08:33:30|2710.38|2710.38|2710.58|2710.58|2711.43|2711.43|2710.38|2710.38|0
1631090020000|2021-09-08 08:33:40|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|2710.62|0
1631090030000|2021-09-08 08:33:50|2711.12|2711.12|2711.16|2711.16|2711.16|2711.16|2711.12|2711.12|0
1631090040000|2021-09-08 08:34:00|2711.2|2711.2|2710.87|2710.87|2711.2|2711.2|2710.87|2710.87|0
1631090050000|2021-09-08 08:34:10|2711.04|2711.04|2711.35|2711.35|2711.41|2711.41|2710.99|2710.99|0
1631090060000|2021-09-08 08:34:20|2711.31|2711.31|2711.32|2711.32|2711.32|2711.32|2711.09|2711.09|0
1631090070000|2021-09-08 08:34:30|2710.82|2710.82|2710.59|2710.59|2710.82|2710.82|2710.59|2710.59|0
1631090080000|2021-09-08 08:34:40|2710.7|2710.7|2710.49|2710.49|2710.7|2710.7|2710.47|2710.47|0
1631090090000|2021-09-08 08:34:50|2711.15|2711.15|2711.1|2711.1|2711.15|2711.15|2710.98|2710.98|0
1631090100000|2021-09-08 08:35:00|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|2710.7|0
1631090120000|2021-09-08 08:35:20|2710.65|2710.65|2709.59|2709.59|2710.65|2710.65|2709.59|2709.59|0
1631090130000|2021-09-08 08:35:30|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|2709.55|0
1631090140000|2021-09-08 08:35:40|2709.53|2709.53|2709.33|2709.33|2709.55|2709.55|2709.32|2709.32|0
1631090150000|2021-09-08 08:35:50|2709.5|2709.5|2709.5|2709.5|2709.5|2709.5|2709.5|2709.5|0
1631090160000|2021-09-08 08:36:00|2709.54|2709.54|2710.56|2710.56|2710.56|2710.56|2709.54|2709.54|0
1631090170000|2021-09-08 08:36:10|2710.29|2710.29|2710.45|2710.45|2710.45|2710.45|2710.19|2710.19|0
1631090180000|2021-09-08 08:36:20|2710.43|2710.43|2710.53|2710.53|2710.63|2710.63|2710.43|2710.43|0
1631090190000|2021-09-08 08:36:30|2710.42|2710.42|2711.08|2711.08|2711.08|2711.08|2710.36|2710.36|0
1631090200000|2021-09-08 08:36:40|2711.42|2711.42|2711.55|2711.55|2711.57|2711.57|2711.42|2711.42|0
1631090210000|2021-09-08 08:36:50|2712.21|2712.21|2711.86|2711.86|2712.66|2712.66|2711.86|2711.86|0
1631090220000|2021-09-08 08:37:00|2711.82|2711.82|2711.45|2711.45|2712.03|2712.03|2711.45|2711.45|0
1631090230000|2021-09-08 08:37:10|2711.41|2711.41|2711.26|2711.26|2711.41|2711.41|2711.26|2711.26|0
1631090240000|2021-09-08 08:37:20|2711.31|2711.31|2711.15|2711.15|2711.31|2711.31|2711.15|2711.15|0
1631090250000|2021-09-08 08:37:30|2711.11|2711.11|2711.09|2711.09|2711.11|2711.11|2711.09|2711.09|0
1631090260000|2021-09-08 08:37:40|2711.11|2711.11|2711.31|2711.31|2711.31|2711.31|2711.11|2711.11|0
1631090270000|2021-09-08 08:37:50|2711.47|2711.47|2711.76|2711.76|2711.76|2711.76|2711.35|2711.35|0
1631090280000|2021-09-08 08:38:00|2711.84|2711.84|2713.23|2713.23|2713.23|2713.23|2711.84|2711.84|0
1631090290000|2021-09-08 08:38:10|2713.29|2713.29|2713.96|2713.96|2713.96|2713.96|2713.29|2713.29|0
1631090300000|2021-09-08 08:38:20|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|0
1631090310000|2021-09-08 08:38:30|2714.46|2714.46|2714.27|2714.27|2715.17|2715.17|2714.21|2714.21|0
1631090320000|2021-09-08 08:38:40|2714.31|2714.31|2714.45|2714.45|2714.62|2714.62|2714.31|2714.31|0
1631090330000|2021-09-08 08:38:50|2714.59|2714.59|2715.55|2715.55|2715.67|2715.67|2714.59|2714.59|0
1631090340000|2021-09-08 08:39:00|2715.53|2715.53|2716.04|2716.04|2716.04|2716.04|2715.53|2715.53|0
1631090350000|2021-09-08 08:39:10|2716.37|2716.37|2716.2|2716.2|2716.37|2716.37|2716.2|2716.2|0
1631090360000|2021-09-08 08:39:20|2717.09|2717.09|2716.89|2716.89|2717.39|2717.39|2716.72|2716.72|0
1631090380000|2021-09-08 08:39:40|2716.72|2716.72|2716.89|2716.89|2716.89|2716.89|2716.56|2716.56|0
1631090390000|2021-09-08 08:39:50|2717.05|2717.05|2717.05|2717.05|2717.05|2717.05|2717.05|2717.05|0
1631090400000|2021-09-08 08:40:00|2717.27|2717.27|2716.42|2716.42|2717.27|2717.27|2716.42|2716.42|0
1631090410000|2021-09-08 08:40:10|2716.3|2716.3|2715.79|2715.79|2716.3|2716.3|2715.46|2715.46|0
1631090420000|2021-09-08 08:40:20|2715.73|2715.73|2715.47|2715.47|2715.73|2715.73|2715.35|2715.35|0
1631090430000|2021-09-08 08:40:30|2715.58|2715.58|2715.66|2715.66|2715.66|2715.66|2715.58|2715.58|0
1631090440000|2021-09-08 08:40:40|2715.32|2715.32|2714.87|2714.87|2715.32|2715.32|2714.87|2714.87|0
1631090450000|2021-09-08 08:40:50|2714.82|2714.82|2714.69|2714.69|2714.82|2714.82|2714.69|2714.69|0
1631090460000|2021-09-08 08:41:00|2714.58|2714.58|2713.94|2713.94|2714.58|2714.58|2713.92|2713.92|0
1631090470000|2021-09-08 08:41:10|2713.92|2713.92|2714.32|2714.32|2714.32|2714.32|2713.92|2713.92|0
1631090480000|2021-09-08 08:41:20|2714.16|2714.16|2714.43|2714.43|2714.43|2714.43|2714.04|2714.04|0
1631090490000|2021-09-08 08:41:30|2714.55|2714.55|2714.76|2714.76|2714.89|2714.89|2714.55|2714.55|0
1631090500000|2021-09-08 08:41:40|2714.7|2714.7|2714.59|2714.59|2714.7|2714.7|2714.59|2714.59|0
1631090510000|2021-09-08 08:41:50|2715.39|2715.39|2715.26|2715.26|2715.39|2715.39|2715.26|2715.26|0
1631090520000|2021-09-08 08:42:00|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|2715.25|0
1631090530000|2021-09-08 08:42:10|2714.68|2714.68|2713.96|2713.96|2714.68|2714.68|2713.96|2713.96|0
1631090540000|2021-09-08 08:42:20|2713.92|2713.92|2713.67|2713.67|2713.92|2713.92|2713.56|2713.56|0
1631090550000|2021-09-08 08:42:30|2713.78|2713.78|2713.67|2713.67|2713.78|2713.78|2713.67|2713.67|0
1631090560000|2021-09-08 08:42:40|2713.56|2713.56|2713.5|2713.5|2713.72|2713.72|2713.5|2713.5|0
1631090570000|2021-09-08 08:42:50|2713.52|2713.52|2714.04|2714.04|2714.04|2714.04|2713.52|2713.52|0
1631090580000|2021-09-08 08:43:00|2714.08|2714.08|2714.48|2714.48|2714.59|2714.59|2714.08|2714.08|0
1631090590000|2021-09-08 08:43:10|2714.59|2714.59|2714.61|2714.61|2714.61|2714.61|2714.59|2714.59|0
1631090600000|2021-09-08 08:43:20|2714.78|2714.78|2715.59|2715.59|2715.79|2715.79|2714.78|2714.78|0
1631090610000|2021-09-08 08:43:30|2715.6|2715.6|2715.68|2715.68|2715.68|2715.68|2715.6|2715.6|0
1631090620000|2021-09-08 08:43:40|2715.72|2715.72|2715.94|2715.94|2716.05|2716.05|2715.72|2715.72|0
1631090640000|2021-09-08 08:44:00|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|2716.11|0
1631090650000|2021-09-08 08:44:10|2716.28|2716.28|2716.27|2716.27|2716.28|2716.28|2716.11|2716.11|0
1631090660000|2021-09-08 08:44:20|2716.44|2716.44|2716.27|2716.27|2716.44|2716.44|2716.22|2716.22|0
1631090670000|2021-09-08 08:44:30|2716.72|2716.72|2716.36|2716.36|2716.72|2716.72|2716.36|2716.36|0
1631090680000|2021-09-08 08:44:40|2716.19|2716.19|2717.13|2717.13|2717.13|2717.13|2716.19|2716.19|0
1631090690000|2021-09-08 08:44:50|2717.46|2717.46|2717.69|2717.69|2717.71|2717.71|2717.46|2717.46|0
1631090700000|2021-09-08 08:45:00|2717.86|2717.86|2717.86|2717.86|2718.08|2718.08|2717.58|2717.58|0
1631090710000|2021-09-08 08:45:10|2717.82|2717.82|2717.25|2717.25|2717.82|2717.82|2717.25|2717.25|0
1631090720000|2021-09-08 08:45:20|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|0
1631090730000|2021-09-08 08:45:30|2717.26|2717.26|2717.12|2717.12|2717.26|2717.26|2717.12|2717.12|0
1631090740000|2021-09-08 08:45:40|2716.96|2716.96|2716.74|2716.74|2717.02|2717.02|2716.74|2716.74|0
1631090750000|2021-09-08 08:45:50|2716.82|2716.82|2717.94|2717.94|2718.16|2718.16|2716.71|2716.71|0
1631090760000|2021-09-08 08:46:00|2717.77|2717.77|2717.6|2717.6|2717.77|2717.77|2717.6|2717.6|0
1631090770000|2021-09-08 08:46:10|2717.56|2717.56|2717.51|2717.51|2717.56|2717.56|2717.4|2717.4|0
1631090780000|2021-09-08 08:46:20|2717.34|2717.34|2716.86|2716.86|2717.34|2717.34|2716.53|2716.53|0
1631090790000|2021-09-08 08:46:30|2716.69|2716.69|2716.65|2716.65|2716.69|2716.69|2716.65|2716.65|0
1631090800000|2021-09-08 08:46:40|2716.54|2716.54|2716.31|2716.31|2716.54|2716.54|2716.31|2716.31|0
1631090810000|2021-09-08 08:46:50|2716.59|2716.59|2716.97|2716.97|2716.97|2716.97|2716.59|2716.59|0
1631090820000|2021-09-08 08:47:00|2717.1|2717.1|2717|2717|2717.21|2717.21|2717|2717|0
1631090830000|2021-09-08 08:47:10|2716.96|2716.96|2715.92|2715.92|2716.96|2716.96|2715.92|2715.92|0
1631090840000|2021-09-08 08:47:20|2715.8|2715.8|2715.64|2715.64|2715.8|2715.8|2715.64|2715.64|0
1631090850000|2021-09-08 08:47:30|2715.81|2715.81|2715.87|2715.87|2715.93|2715.93|2715.81|2715.81|0
1631090860000|2021-09-08 08:47:40|2715.81|2715.81|2715.82|2715.82|2716.21|2716.21|2715.81|2715.81|0
1631090870000|2021-09-08 08:47:50|2715.76|2715.76|2715.65|2715.65|2716.05|2716.05|2715.65|2715.65|0
1631090880000|2021-09-08 08:48:00|2715.61|2715.61|2715.61|2715.61|2715.61|2715.61|2715.61|2715.61|0
1631090890000|2021-09-08 08:48:10|2715.57|2715.57|2715.46|2715.46|2715.57|2715.57|2715.46|2715.46|0
1631090910000|2021-09-08 08:48:30|2715.76|2715.76|2715.64|2715.64|2715.76|2715.76|2715.64|2715.64|0
1631090920000|2021-09-08 08:48:40|2715.7|2715.7|2715.92|2715.92|2715.92|2715.92|2715.7|2715.7|0
1631090930000|2021-09-08 08:48:50|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|0
1631090940000|2021-09-08 08:49:00|2715.92|2715.92|2715.87|2715.87|2716.26|2716.26|2715.76|2715.76|0
1631090950000|2021-09-08 08:49:10|2716.2|2716.2|2716.24|2716.24|2716.24|2716.24|2716.2|2716.2|0
1631090960000|2021-09-08 08:49:20|2716.2|2716.2|2715.84|2715.84|2716.2|2716.2|2715.84|2715.84|0
1631090980000|2021-09-08 08:49:40|2715.8|2715.8|2714.58|2714.58|2715.8|2715.8|2714.58|2714.58|0
1631090990000|2021-09-08 08:49:50|2714.41|2714.41|2714.19|2714.19|2714.69|2714.69|2714.19|2714.19|0
1631091000000|2021-09-08 08:50:00|2714.17|2714.17|2714.06|2714.06|2714.17|2714.17|2714.06|2714.06|0
1631091010000|2021-09-08 08:50:10|2714.12|2714.12|2714.12|2714.12|2714.12|2714.12|2714.12|2714.12|0
1631091040000|2021-09-08 08:50:40|2714.45|2714.45|2714.12|2714.12|2714.45|2714.45|2714.12|2714.12|0
1631091060000|2021-09-08 08:51:00|2714.06|2714.06|2713.97|2713.97|2714.06|2714.06|2713.95|2713.95|0
1631091070000|2021-09-08 08:51:10|2714.37|2714.37|2714.28|2714.28|2714.48|2714.48|2714.19|2714.19|0
1631091080000|2021-09-08 08:51:20|2714.62|2714.62|2714.66|2714.66|2714.66|2714.66|2714.62|2714.62|0
1631091090000|2021-09-08 08:51:30|2714.64|2714.64|2714|2714|2714.66|2714.66|2714|2714|0
1631091110000|2021-09-08 08:51:50|2714.33|2714.33|2714.25|2714.25|2714.33|2714.33|2714.25|2714.25|0
1631091120000|2021-09-08 08:52:00|2713.92|2713.92|2714.14|2714.14|2714.14|2714.14|2713.92|2713.92|0
1631091130000|2021-09-08 08:52:10|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|0
1631091150000|2021-09-08 08:52:30|2714|2714|2713.89|2713.89|2714.28|2714.28|2713.88|2713.88|0
1631091160000|2021-09-08 08:52:40|2713.69|2713.69|2713.33|2713.33|2713.69|2713.69|2713.33|2713.33|0
1631091170000|2021-09-08 08:52:50|2713.29|2713.29|2713.07|2713.07|2713.29|2713.29|2713.07|2713.07|0
1631091180000|2021-09-08 08:53:00|2712.96|2712.96|2713.11|2713.11|2713.11|2713.11|2712.96|2712.96|0
1631091190000|2021-09-08 08:53:10|2713.07|2713.07|2712.48|2712.48|2713.07|2713.07|2712.48|2712.48|0
1631091200000|2021-09-08 08:53:20|2712.39|2712.39|2712.34|2712.34|2712.39|2712.39|2712.34|2712.34|0
1631091210000|2021-09-08 08:53:30|2712|2712|2712|2712|2712|2712|2712|2712|0
1631091220000|2021-09-08 08:53:40|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|2712.05|0
1631091230000|2021-09-08 08:53:50|2712.16|2712.16|2712.2|2712.2|2712.39|2712.39|2712.16|2712.16|0
1631091250000|2021-09-08 08:54:10|2712.37|2712.37|2713.13|2713.13|2713.6|2713.6|2712.37|2712.37|0
1631091260000|2021-09-08 08:54:20|2712.96|2712.96|2712.8|2712.8|2712.96|2712.96|2712.8|2712.8|0
1631091270000|2021-09-08 08:54:30|2712.3|2712.3|2712.34|2712.34|2712.34|2712.34|2712.3|2712.3|0
1631091280000|2021-09-08 08:54:40|2712.51|2712.51|2712.84|2712.84|2712.84|2712.84|2712.34|2712.34|0
1631091290000|2021-09-08 08:54:50|2712.67|2712.67|2713.19|2713.19|2713.19|2713.19|2712.56|2712.56|0
1631091300000|2021-09-08 08:55:00|2713.24|2713.24|2713.19|2713.19|2713.24|2713.24|2713.19|2713.19|0
1631091310000|2021-09-08 08:55:10|2713.47|2713.47|2713.92|2713.92|2713.92|2713.92|2713.47|2713.47|0
1631091320000|2021-09-08 08:55:20|2713.97|2713.97|2714.09|2714.09|2714.09|2714.09|2713.86|2713.86|0
1631091330000|2021-09-08 08:55:30|2714.25|2714.25|2714.51|2714.51|2714.51|2714.51|2714.25|2714.25|0
1631091340000|2021-09-08 08:55:40|2714.76|2714.76|2713.88|2713.88|2714.76|2714.76|2713.88|2713.88|0
1631091350000|2021-09-08 08:55:50|2714.21|2714.21|2714.21|2714.21|2714.71|2714.71|2714.04|2714.04|0
1631091360000|2021-09-08 08:56:00|2714.26|2714.26|2714.6|2714.6|2714.76|2714.76|2714.26|2714.26|0
1631091370000|2021-09-08 08:56:10|2714.71|2714.71|2715.14|2715.14|2715.32|2715.32|2714.41|2714.41|0
1631091380000|2021-09-08 08:56:20|2715.16|2715.16|2715.05|2715.05|2715.16|2715.16|2715|2715|0
1631091390000|2021-09-08 08:56:30|2714.97|2714.97|2714.92|2714.92|2714.97|2714.97|2714.92|2714.92|0
1631091400000|2021-09-08 08:56:40|2714.75|2714.75|2713.9|2713.9|2714.75|2714.75|2713.9|2713.9|0
1631091410000|2021-09-08 08:56:50|2713.84|2713.84|2714.13|2714.13|2714.17|2714.17|2713.84|2713.84|0
1631091420000|2021-09-08 08:57:00|2713.8|2713.8|2713.59|2713.59|2713.8|2713.8|2713.59|2713.59|0
1631091430000|2021-09-08 08:57:10|2713.76|2713.76|2714.25|2714.25|2714.25|2714.25|2713.76|2713.76|0
1631091440000|2021-09-08 08:57:20|2714.08|2714.08|2713.89|2713.89|2714.48|2714.48|2713.89|2713.89|0
1631091450000|2021-09-08 08:57:30|2713.87|2713.87|2713.87|2713.87|2713.87|2713.87|2713.87|2713.87|0
1631091460000|2021-09-08 08:57:40|2713.54|2713.54|2713.53|2713.53|2713.54|2713.54|2713.32|2713.32|0
1631091470000|2021-09-08 08:57:50|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|0
1631091480000|2021-09-08 08:58:00|2713.53|2713.53|2713.32|2713.32|2713.53|2713.53|2713.32|2713.32|0
1631091490000|2021-09-08 08:58:10|2713.49|2713.49|2713.53|2713.53|2713.78|2713.78|2713.49|2713.49|0
1631091500000|2021-09-08 08:58:20|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|2713.36|0
1631091510000|2021-09-08 08:58:30|2713.4|2713.4|2713.57|2713.57|2713.57|2713.57|2713.4|2713.4|0
1631091520000|2021-09-08 08:58:40|2713.73|2713.73|2713.96|2713.96|2714.13|2714.13|2713.73|2713.73|0
1631091530000|2021-09-08 08:58:50|2714.12|2714.12|2714.55|2714.55|2714.56|2714.56|2714.12|2714.12|0
1631091540000|2021-09-08 08:59:00|2714.53|2714.53|2714.34|2714.34|2714.66|2714.66|2714.33|2714.33|0
1631091550000|2021-09-08 08:59:10|2714.5|2714.5|2713.84|2713.84|2714.5|2714.5|2713.84|2713.84|0
1631091560000|2021-09-08 08:59:20|2714.01|2714.01|2714.19|2714.19|2714.19|2714.19|2714.01|2714.01|0
1631091570000|2021-09-08 08:59:30|2713.84|2713.84|2713.99|2713.99|2714.04|2714.04|2713.73|2713.73|0
1631091580000|2021-09-08 08:59:40|2713.76|2713.76|2713.75|2713.75|2713.76|2713.76|2713.7|2713.7|0
1631091590000|2021-09-08 08:59:50|2714.08|2714.08|2714.08|2714.08|2714.08|2714.08|2714.08|2714.08|0
1631091600000|2021-09-08 09:00:00|2713.91|2713.91|2713.25|2713.25|2713.97|2713.97|2713.25|2713.25|0
1631091610000|2021-09-08 09:00:10|2713.08|2713.08|2713.06|2713.06|2713.08|2713.08|2713.06|2713.06|0
1631091620000|2021-09-08 09:00:20|2713.23|2713.23|2712.77|2712.77|2713.23|2713.23|2712.49|2712.49|0
1631091640000|2021-09-08 09:00:40|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|2712.88|0
1631091650000|2021-09-08 09:00:50|2713.04|2713.04|2713.13|2713.13|2713.13|2713.13|2712.99|2712.99|0
1631091660000|2021-09-08 09:01:00|2713.24|2713.24|2714.58|2714.58|2714.58|2714.58|2713.18|2713.18|0
1631091670000|2021-09-08 09:01:10|2714.42|2714.42|2714.51|2714.51|2714.51|2714.51|2714.42|2714.42|0
1631091680000|2021-09-08 09:01:20|2714.56|2714.56|2714.98|2714.98|2715.04|2715.04|2714.56|2714.56|0
1631091690000|2021-09-08 09:01:30|2714.92|2714.92|2714.76|2714.76|2714.92|2714.92|2714.76|2714.76|0
1631091700000|2021-09-08 09:01:40|2714.71|2714.71|2714.67|2714.67|2714.71|2714.71|2714.67|2714.67|0
1631091710000|2021-09-08 09:01:50|2714.63|2714.63|2714.26|2714.26|2714.76|2714.76|2714.26|2714.26|0
1631091720000|2021-09-08 09:02:00|2714.37|2714.37|2714.76|2714.76|2714.76|2714.76|2714.26|2714.26|0
1631091730000|2021-09-08 09:02:10|2714.92|2714.92|2715.11|2715.11|2715.11|2715.11|2714.92|2714.92|0
1631091740000|2021-09-08 09:02:20|2715.07|2715.07|2714.7|2714.7|2715.07|2715.07|2714.7|2714.7|0
1631091750000|2021-09-08 09:02:30|2714.72|2714.72|2714.98|2714.98|2715|2715|2714.72|2714.72|0
1631091760000|2021-09-08 09:02:40|2715.05|2715.05|2715.15|2715.15|2715.17|2715.17|2715.05|2715.05|0
1631091770000|2021-09-08 09:02:50|2715.23|2715.23|2715.05|2715.05|2715.23|2715.23|2715.05|2715.05|0
1631091780000|2021-09-08 09:03:00|2715.09|2715.09|2715.97|2715.97|2715.97|2715.97|2715.09|2715.09|0
1631091790000|2021-09-08 09:03:10|2716.01|2716.01|2715.91|2715.91|2716.17|2716.17|2715.91|2715.91|0
1631091800000|2021-09-08 09:03:20|2715.58|2715.58|2715.25|2715.25|2715.58|2715.58|2715.25|2715.25|0
1631091810000|2021-09-08 09:03:30|2715.19|2715.19|2714.94|2714.94|2715.19|2715.19|2714.94|2714.94|0
1631091820000|2021-09-08 09:03:40|2714.93|2714.93|2715.17|2715.17|2715.17|2715.17|2714.93|2714.93|0
1631091830000|2021-09-08 09:03:50|2715.81|2715.81|2715.76|2715.76|2715.81|2715.81|2715.76|2715.76|0
1631091840000|2021-09-08 09:04:00|2715.26|2715.26|2715.54|2715.54|2715.54|2715.54|2715.09|2715.09|0
1631091850000|2021-09-08 09:04:10|2715.31|2715.31|2715.42|2715.42|2715.59|2715.59|2715.31|2715.31|0
1631091860000|2021-09-08 09:04:20|2715.7|2715.7|2716.02|2716.02|2716.08|2716.08|2715.7|2715.7|0
1631091870000|2021-09-08 09:04:30|2715.86|2715.86|2715.75|2715.75|2715.86|2715.86|2715.75|2715.75|0
1631091900000|2021-09-08 09:05:00|2715.92|2715.92|2716.03|2716.03|2716.42|2716.42|2715.92|2715.92|0
1631091910000|2021-09-08 09:05:10|2715.97|2715.97|2715.35|2715.35|2715.97|2715.97|2715.35|2715.35|0
1631091920000|2021-09-08 09:05:20|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|0
1631091930000|2021-09-08 09:05:30|2715.8|2715.8|2716.69|2716.69|2716.69|2716.69|2715.8|2715.8|0
1631091940000|2021-09-08 09:05:40|2716.73|2716.73|2716.78|2716.78|2716.78|2716.78|2716.73|2716.73|0
1631091950000|2021-09-08 09:05:50|2716.73|2716.73|2716.73|2716.73|2716.73|2716.73|2716.73|2716.73|0
1631091960000|2021-09-08 09:06:00|2716.96|2716.96|2717.21|2717.21|2717.21|2717.21|2716.96|2716.96|0
1631091970000|2021-09-08 09:06:10|2717.19|2717.19|2717.35|2717.35|2717.35|2717.35|2717.19|2717.19|0
1631091980000|2021-09-08 09:06:20|2717.18|2717.18|2717.59|2717.59|2717.67|2717.67|2717.18|2717.18|0
1631091990000|2021-09-08 09:06:30|2718.3|2718.3|2718.19|2718.19|2718.53|2718.53|2718.19|2718.19|0
1631092000000|2021-09-08 09:06:40|2718.36|2718.36|2718.53|2718.53|2718.53|2718.53|2718.36|2718.36|0
1631092010000|2021-09-08 09:06:50|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|2719.03|0
1631092020000|2021-09-08 09:07:00|2718.86|2718.86|2719.03|2719.03|2719.03|2719.03|2718.86|2718.86|0
1631092030000|2021-09-08 09:07:10|2719.24|2719.24|2719.46|2719.46|2719.46|2719.46|2719.24|2719.24|0
1631092040000|2021-09-08 09:07:20|2719.57|2719.57|2720.07|2720.07|2720.07|2720.07|2719.57|2719.57|0
1631092060000|2021-09-08 09:07:40|2720.12|2720.12|2719.63|2719.63|2720.12|2720.12|2719.63|2719.63|0
1631092070000|2021-09-08 09:07:50|2719.71|2719.71|2720.26|2720.26|2720.26|2720.26|2719.71|2719.71|0
1631092080000|2021-09-08 09:08:00|2720.03|2720.03|2720.2|2720.2|2720.2|2720.2|2720.03|2720.03|0
1631092100000|2021-09-08 09:08:20|2720.15|2720.15|2720.23|2720.23|2720.23|2720.23|2720.15|2720.15|0
1631092110000|2021-09-08 09:08:30|2720.4|2720.4|2720.07|2720.07|2720.4|2720.4|2720.07|2720.07|0
1631092120000|2021-09-08 09:08:40|2719.74|2719.74|2718.76|2718.76|2719.74|2719.74|2718.76|2718.76|0
1631092130000|2021-09-08 09:08:50|2718.64|2718.64|2718.81|2718.81|2718.81|2718.81|2718.58|2718.58|0
1631092140000|2021-09-08 09:09:00|2718.78|2718.78|2718.81|2718.81|2718.81|2718.81|2718.78|2718.78|0
1631092150000|2021-09-08 09:09:10|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|2718.64|0
1631092160000|2021-09-08 09:09:20|2718.81|2718.81|2718.81|2718.81|2718.81|2718.81|2718.62|2718.62|0
1631092170000|2021-09-08 09:09:30|2718.87|2718.87|2719.26|2719.26|2719.45|2719.45|2718.87|2718.87|0
1631092180000|2021-09-08 09:09:40|2719.35|2719.35|2719.8|2719.8|2719.97|2719.97|2719.35|2719.35|0
1631092190000|2021-09-08 09:09:50|2719.74|2719.74|2719.67|2719.67|2719.74|2719.74|2719.63|2719.63|0
1631092200000|2021-09-08 09:10:00|2719.63|2719.63|2719.24|2719.24|2719.63|2719.63|2719.13|2719.13|0
1631092210000|2021-09-08 09:10:10|2719.2|2719.2|2719.02|2719.02|2719.2|2719.2|2719.02|2719.02|0
1631092220000|2021-09-08 09:10:20|2718.91|2718.91|2718.29|2718.29|2718.91|2718.91|2717.79|2717.79|0
1631092230000|2021-09-08 09:10:30|2718.4|2718.4|2718.07|2718.07|2718.4|2718.4|2718.07|2718.07|0
1631092240000|2021-09-08 09:10:40|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|2717.9|0
1631092260000|2021-09-08 09:11:00|2717.79|2717.79|2717.8|2717.8|2717.8|2717.8|2717.79|2717.79|0
1631092270000|2021-09-08 09:11:10|2717.71|2717.71|2718.47|2718.47|2718.47|2718.47|2717.71|2717.71|0
1631092280000|2021-09-08 09:11:20|2718.86|2718.86|2718.84|2718.84|2718.86|2718.86|2718.84|2718.84|0
1631092290000|2021-09-08 09:11:30|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|0
1631092300000|2021-09-08 09:11:40|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|2718.61|0
1631092310000|2021-09-08 09:11:50|2718.56|2718.56|2718.5|2718.5|2718.67|2718.67|2718.33|2718.33|0
1631092320000|2021-09-08 09:12:00|2718.67|2718.67|2719.1|2719.1|2719.1|2719.1|2718.67|2718.67|0
1631092330000|2021-09-08 09:12:10|2719.16|2719.16|2719.71|2719.71|2719.71|2719.71|2719.16|2719.16|0
1631092340000|2021-09-08 09:12:20|2719.73|2719.73|2719.75|2719.75|2719.75|2719.75|2719.73|2719.73|0
1631092360000|2021-09-08 09:12:40|2719.92|2719.92|2719.75|2719.75|2719.92|2719.92|2719.75|2719.75|0
1631092380000|2021-09-08 09:13:00|2719.79|2719.79|2719.96|2719.96|2719.96|2719.96|2719.79|2719.79|0
1631092390000|2021-09-08 09:13:10|2719.79|2719.79|2719.79|2719.79|2719.79|2719.79|2719.79|2719.79|0
1631092410000|2021-09-08 09:13:30|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|0
1631092420000|2021-09-08 09:13:40|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|0
1631092430000|2021-09-08 09:13:50|2719.76|2719.76|2719.51|2719.51|2719.76|2719.76|2719.51|2719.51|0
1631092440000|2021-09-08 09:14:00|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|0
1631092450000|2021-09-08 09:14:10|2719.4|2719.4|2719.48|2719.48|2719.48|2719.48|2719.4|2719.4|0
1631092460000|2021-09-08 09:14:20|2719.69|2719.69|2719.73|2719.73|2719.9|2719.9|2719.69|2719.69|0
1631092480000|2021-09-08 09:14:40|2720.18|2720.18|2720.2|2720.2|2720.2|2720.2|2720.18|2720.18|0
1631092490000|2021-09-08 09:14:50|2720.14|2720.14|2720.36|2720.36|2720.46|2720.46|2720.14|2720.14|0
1631092500000|2021-09-08 09:15:00|2720.38|2720.38|2720.38|2720.38|2720.42|2720.42|2720.38|2720.38|0
1631092510000|2021-09-08 09:15:10|2720.34|2720.34|2720.23|2720.23|2720.34|2720.34|2720.23|2720.23|0
1631092520000|2021-09-08 09:15:20|2720|2720|2718.89|2718.89|2720|2720|2718.89|2718.89|0
1631092530000|2021-09-08 09:15:30|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|0
1631092540000|2021-09-08 09:15:40|2718.73|2718.73|2718.5|2718.5|2718.73|2718.73|2718.5|2718.5|0
1631092550000|2021-09-08 09:15:50|2719|2719|2719|2719|2719|2719|2719|2719|0
1631092560000|2021-09-08 09:16:00|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|2719.01|0
1631092570000|2021-09-08 09:16:10|2718.84|2718.84|2718.78|2718.78|2718.84|2718.84|2718.78|2718.78|0
1631092590000|2021-09-08 09:16:30|2718.95|2718.95|2719.05|2719.05|2719.16|2719.16|2718.95|2718.95|0
1631092600000|2021-09-08 09:16:40|2718.99|2718.99|2718.93|2718.93|2719.1|2719.1|2718.93|2718.93|0
1631092610000|2021-09-08 09:16:50|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|0
1631092620000|2021-09-08 09:17:00|2718.84|2718.84|2719.1|2719.1|2719.1|2719.1|2718.84|2718.84|0
1631092630000|2021-09-08 09:17:10|2719.05|2719.05|2718.94|2718.94|2719.05|2719.05|2718.94|2718.94|0
1631092640000|2021-09-08 09:17:20|2718.55|2718.55|2718.06|2718.06|2718.55|2718.55|2718.06|2718.06|0
1631092650000|2021-09-08 09:17:30|2717.97|2717.97|2717.2|2717.2|2717.97|2717.97|2717.2|2717.2|0
1631092660000|2021-09-08 09:17:40|2717.66|2717.66|2717.62|2717.62|2717.68|2717.68|2717.62|2717.62|0
1631092670000|2021-09-08 09:17:50|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|0
1631092680000|2021-09-08 09:18:00|2717.45|2717.45|2717.97|2717.97|2718.26|2718.26|2717.43|2717.43|0
1631092690000|2021-09-08 09:18:10|2718.15|2718.15|2717.77|2717.77|2718.15|2718.15|2717.72|2717.72|0
1631092700000|2021-09-08 09:18:20|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|0
1631092710000|2021-09-08 09:18:30|2717.87|2717.87|2717.79|2717.79|2717.95|2717.95|2717.79|2717.79|0
1631092730000|2021-09-08 09:18:50|2717.54|2717.54|2716.48|2716.48|2717.54|2717.54|2716.48|2716.48|0
1631092740000|2021-09-08 09:19:00|2716.43|2716.43|2716.71|2716.71|2716.71|2716.71|2716.37|2716.37|0
1631092750000|2021-09-08 09:19:10|2716.54|2716.54|2716.43|2716.43|2716.54|2716.54|2716.38|2716.38|0
1631092760000|2021-09-08 09:19:20|2716.26|2716.26|2715.94|2715.94|2716.26|2716.26|2715.94|2715.94|0
1631092770000|2021-09-08 09:19:30|2715.89|2715.89|2715.96|2715.96|2715.96|2715.96|2715.8|2715.8|0
1631092780000|2021-09-08 09:19:40|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|2715.88|0
1631092800000|2021-09-08 09:20:00|2716.1|2716.1|2716.15|2716.15|2716.15|2716.15|2716.1|2716.1|0
1631092810000|2021-09-08 09:20:10|2716.2|2716.2|2715.29|2715.29|2716.2|2716.2|2715.29|2715.29|0
1631092820000|2021-09-08 09:20:20|2715.45|2715.45|2714.61|2714.61|2715.45|2715.45|2714.61|2714.61|0
1631092830000|2021-09-08 09:20:30|2714.57|2714.57|2714.31|2714.31|2714.57|2714.57|2714.31|2714.31|0
1631092840000|2021-09-08 09:20:40|2714.4|2714.4|2714.63|2714.63|2714.72|2714.72|2714.4|2714.4|0
1631092850000|2021-09-08 09:20:50|2714.64|2714.64|2714.81|2714.81|2714.82|2714.82|2714.64|2714.64|0
1631092860000|2021-09-08 09:21:00|2714.83|2714.83|2714.11|2714.11|2714.83|2714.83|2714.11|2714.11|0
1631092870000|2021-09-08 09:21:10|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|2714.28|0
1631092880000|2021-09-08 09:21:20|2714.22|2714.22|2714.5|2714.5|2714.5|2714.5|2714.22|2714.22|0
1631092890000|2021-09-08 09:21:30|2714.67|2714.67|2716.08|2716.08|2716.23|2716.23|2714.67|2714.67|0
1631092900000|2021-09-08 09:21:40|2716.13|2716.13|2716.42|2716.42|2716.42|2716.42|2716.08|2716.08|0
1631092910000|2021-09-08 09:21:50|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|2716.59|0
1631092920000|2021-09-08 09:22:00|2716.53|2716.53|2715.96|2715.96|2716.53|2716.53|2715.96|2715.96|0
1631092930000|2021-09-08 09:22:10|2716.29|2716.29|2716|2716|2716.29|2716.29|2715.96|2715.96|0
1631092950000|2021-09-08 09:22:30|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1631092960000|2021-09-08 09:22:40|2716.38|2716.38|2716.29|2716.29|2716.38|2716.38|2716.29|2716.29|0
1631092970000|2021-09-08 09:22:50|2716.57|2716.57|2717|2717|2717|2717|2716.57|2716.57|0
1631092980000|2021-09-08 09:23:00|2717.5|2717.5|2717.82|2717.82|2717.84|2717.84|2717.5|2717.5|0
1631092990000|2021-09-08 09:23:10|2717.86|2717.86|2717.86|2717.86|2717.86|2717.86|2717.86|2717.86|0
1631093000000|2021-09-08 09:23:20|2717.64|2717.64|2717.19|2717.19|2717.64|2717.64|2717.19|2717.19|0
1631093010000|2021-09-08 09:23:30|2717.14|2717.14|2717.16|2717.16|2717.16|2717.16|2716.91|2716.91|0
1631093020000|2021-09-08 09:23:40|2717.33|2717.33|2717.2|2717.2|2717.37|2717.37|2717.2|2717.2|0
1631093030000|2021-09-08 09:23:50|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|2717.14|0
1631093040000|2021-09-08 09:24:00|2717.01|2717.01|2716.92|2716.92|2717.01|2717.01|2716.92|2716.92|0
1631093050000|2021-09-08 09:24:10|2716.87|2716.87|2716.91|2716.91|2716.91|2716.91|2716.87|2716.87|0
1631093060000|2021-09-08 09:24:20|2717.08|2717.08|2718.1|2718.1|2718.16|2718.16|2716.91|2716.91|0
1631093070000|2021-09-08 09:24:30|2718.02|2718.02|2718.06|2718.06|2718.06|2718.06|2718.02|2718.02|0
1631093080000|2021-09-08 09:24:40|2718|2718|2717.95|2717.95|2718|2718|2717.95|2717.95|0
1631093090000|2021-09-08 09:24:50|2717.72|2717.72|2717.77|2717.77|2717.77|2717.77|2717.72|2717.72|0
1631093100000|2021-09-08 09:25:00|2717.82|2717.82|2718.46|2718.46|2718.5|2718.5|2717.82|2717.82|0
1631093110000|2021-09-08 09:25:10|2718.42|2718.42|2718.53|2718.53|2718.53|2718.53|2718.42|2718.42|0
1631093120000|2021-09-08 09:25:20|2718.64|2718.64|2718.21|2718.21|2718.64|2718.64|2718.21|2718.21|0
1631093130000|2021-09-08 09:25:30|2718.27|2718.27|2718.21|2718.21|2718.43|2718.43|2718.21|2718.21|0
1631093140000|2021-09-08 09:25:40|2718.32|2718.32|2718.93|2718.93|2718.93|2718.93|2718.32|2718.32|0
1631093150000|2021-09-08 09:25:50|2719.09|2719.09|2718.97|2718.97|2719.14|2719.14|2718.97|2718.97|0
1631093170000|2021-09-08 09:26:10|2718.8|2718.8|2719.24|2719.24|2719.24|2719.24|2718.75|2718.75|0
1631093180000|2021-09-08 09:26:20|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|0
1631093190000|2021-09-08 09:26:30|2719.24|2719.24|2719.08|2719.08|2719.24|2719.24|2719.08|2719.08|0
1631093210000|2021-09-08 09:26:50|2718.69|2718.69|2718.37|2718.37|2718.77|2718.77|2718.37|2718.37|0
1631093220000|2021-09-08 09:27:00|2718.29|2718.29|2718.51|2718.51|2718.51|2718.51|2718.29|2718.29|0
1631093230000|2021-09-08 09:27:10|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|2718.56|0
1631093240000|2021-09-08 09:27:20|2718.62|2718.62|2718.59|2718.59|2718.71|2718.71|2718.59|2718.59|0
1631093250000|2021-09-08 09:27:30|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|2718.71|0
1631093260000|2021-09-08 09:27:40|2718.65|2718.65|2718.76|2718.76|2718.93|2718.93|2718.65|2718.65|0
1631093270000|2021-09-08 09:27:50|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|2718.6|0
1631093280000|2021-09-08 09:28:00|2719.07|2719.07|2719.11|2719.11|2719.11|2719.11|2719.07|2719.07|0
1631093290000|2021-09-08 09:28:10|2719.07|2719.07|2719.18|2719.18|2719.35|2719.35|2719.07|2719.07|0
1631093300000|2021-09-08 09:28:20|2719.22|2719.22|2719.28|2719.28|2719.28|2719.28|2719.22|2719.22|0
1631093310000|2021-09-08 09:28:30|2719.16|2719.16|2719.33|2719.33|2719.39|2719.39|2719.11|2719.11|0
1631093320000|2021-09-08 09:28:40|2719.5|2719.5|2720.11|2720.11|2720.11|2720.11|2719.5|2719.5|0
1631093340000|2021-09-08 09:29:00|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|2719.94|0
1631093350000|2021-09-08 09:29:10|2720.17|2720.17|2720.22|2720.22|2720.22|2720.22|2720.17|2720.17|0
1631093360000|2021-09-08 09:29:20|2720.31|2720.31|2720.87|2720.87|2720.87|2720.87|2720.25|2720.25|0
1631093370000|2021-09-08 09:29:30|2721.04|2721.04|2721.33|2721.33|2721.64|2721.64|2721.04|2721.04|0
1631093390000|2021-09-08 09:29:50|2721.17|2721.17|2721.25|2721.25|2721.31|2721.31|2721.17|2721.17|0
1631093400000|2021-09-08 09:30:00|2721.2|2721.2|2721.33|2721.33|2721.33|2721.33|2720.67|2720.67|0
1631093410000|2021-09-08 09:30:10|2721.17|2721.17|2721.77|2721.77|2721.77|2721.77|2721.17|2721.17|0
1631093420000|2021-09-08 09:30:20|2721.61|2721.61|2721.69|2721.69|2721.78|2721.78|2721.61|2721.61|0
1631093430000|2021-09-08 09:30:30|2721.86|2721.86|2722.11|2722.11|2722.11|2722.11|2721.86|2721.86|0
1631093440000|2021-09-08 09:30:40|2722.28|2722.28|2722.47|2722.47|2722.47|2722.47|2721.86|2721.86|0
1631093450000|2021-09-08 09:30:50|2722.96|2722.96|2723.41|2723.41|2723.41|2723.41|2722.96|2722.96|0
1631093460000|2021-09-08 09:31:00|2723.52|2723.52|2723.96|2723.96|2723.96|2723.96|2723.52|2723.52|0
1631093470000|2021-09-08 09:31:10|2724.12|2724.12|2724.05|2724.05|2724.25|2724.25|2723.62|2723.62|0
1631093480000|2021-09-08 09:31:20|2723.88|2723.88|2723.31|2723.31|2723.88|2723.88|2723.31|2723.31|0
1631093490000|2021-09-08 09:31:30|2723.08|2723.08|2722.92|2722.92|2723.08|2723.08|2722.92|2722.92|0
1631093500000|2021-09-08 09:31:40|2723|2723|2723.46|2723.46|2723.84|2723.84|2723|2723|0
1631093510000|2021-09-08 09:31:50|2723.29|2723.29|2722.84|2722.84|2723.29|2723.29|2722.84|2722.84|0
1631093530000|2021-09-08 09:32:10|2722.88|2722.88|2722.77|2722.77|2722.94|2722.94|2722.77|2722.77|0
1631093540000|2021-09-08 09:32:20|2722.52|2722.52|2722.03|2722.03|2722.52|2722.52|2722.03|2722.03|0
1631093550000|2021-09-08 09:32:30|2721.69|2721.69|2722.56|2722.56|2722.56|2722.56|2721.69|2721.69|0
1631093570000|2021-09-08 09:32:50|2722.4|2722.4|2722.4|2722.4|2722.73|2722.73|2722.4|2722.4|0
1631093580000|2021-09-08 09:33:00|2722.41|2722.41|2722.48|2722.48|2722.48|2722.48|2722.41|2722.41|0
1631093590000|2021-09-08 09:33:10|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|2722.56|0
1631093610000|2021-09-08 09:33:30|2722.89|2722.89|2722.56|2722.56|2722.89|2722.89|2722.56|2722.56|0
1631093620000|2021-09-08 09:33:40|2723.14|2723.14|2723.85|2723.85|2723.85|2723.85|2723.14|2723.14|0
1631093630000|2021-09-08 09:33:50|2723.89|2723.89|2723.97|2723.97|2723.97|2723.97|2723.87|2723.87|0
1631093640000|2021-09-08 09:34:00|2723.8|2723.8|2723.43|2723.43|2723.82|2723.82|2723.43|2723.43|0
1631093650000|2021-09-08 09:34:10|2723.66|2723.66|2723.5|2723.5|2723.66|2723.66|2723.5|2723.5|0
1631093670000|2021-09-08 09:34:30|2723.41|2723.41|2723.75|2723.75|2723.75|2723.75|2723.41|2723.41|0
1631093680000|2021-09-08 09:34:40|2724.08|2724.08|2724.25|2724.25|2724.25|2724.25|2723.91|2723.91|0
1631093690000|2021-09-08 09:34:50|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|2724.33|0
1631093700000|2021-09-08 09:35:00|2724.37|2724.37|2724.63|2724.63|2724.63|2724.63|2724.32|2724.32|0
1631093710000|2021-09-08 09:35:10|2724.46|2724.46|2724.85|2724.85|2724.85|2724.85|2724.46|2724.46|0
1631093720000|2021-09-08 09:35:20|2724.76|2724.76|2725.05|2725.05|2725.05|2725.05|2724.76|2724.76|0
1631093740000|2021-09-08 09:35:40|2724.77|2724.77|2724.84|2724.84|2724.88|2724.88|2724.77|2724.77|0
1631093750000|2021-09-08 09:35:50|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|0
1631093760000|2021-09-08 09:36:00|2724.34|2724.34|2724.18|2724.18|2724.34|2724.34|2723.95|2723.95|0
1631093770000|2021-09-08 09:36:10|2725.18|2725.18|2725.26|2725.26|2725.26|2725.26|2725.18|2725.18|0
1631093780000|2021-09-08 09:36:20|2725.18|2725.18|2725.01|2725.01|2725.18|2725.18|2725.01|2725.01|0
1631093790000|2021-09-08 09:36:30|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|0
1631093800000|2021-09-08 09:36:40|2725.03|2725.03|2724.5|2724.5|2725.03|2725.03|2724.5|2724.5|0
1631093810000|2021-09-08 09:36:50|2724.45|2724.45|2724.44|2724.44|2724.45|2724.45|2724.44|2724.44|0
1631093820000|2021-09-08 09:37:00|2724.48|2724.48|2724.63|2724.63|2724.63|2724.63|2724.48|2724.48|0
1631093830000|2021-09-08 09:37:10|2724.68|2724.68|2724.52|2724.52|2724.68|2724.68|2724.52|2724.52|0
1631093840000|2021-09-08 09:37:20|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|2724.46|0
1631093850000|2021-09-08 09:37:30|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|2724.63|0
1631093860000|2021-09-08 09:37:40|2724.8|2724.8|2725.14|2725.14|2725.14|2725.14|2724.8|2724.8|0
1631093870000|2021-09-08 09:37:50|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|0
1631093880000|2021-09-08 09:38:00|2725.26|2725.26|2726.02|2726.02|2726.02|2726.02|2725.26|2725.26|0
1631093890000|2021-09-08 09:38:10|2726.04|2726.04|2726.06|2726.06|2726.12|2726.12|2726.04|2726.04|0
1631093900000|2021-09-08 09:38:20|2726.39|2726.39|2726.92|2726.92|2726.92|2726.92|2726.39|2726.39|0
1631093910000|2021-09-08 09:38:30|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|0
1631093920000|2021-09-08 09:38:40|2726.92|2726.92|2727.15|2727.15|2727.15|2727.15|2726.92|2726.92|0
1631093930000|2021-09-08 09:38:50|2727.09|2727.09|2727.6|2727.6|2727.6|2727.6|2727.09|2727.09|0
1631093940000|2021-09-08 09:39:00|2727.48|2727.48|2728.02|2728.02|2728.02|2728.02|2727.48|2727.48|0
1631093950000|2021-09-08 09:39:10|2728.04|2728.04|2728|2728|2728.04|2728.04|2728|2728|0
1631093960000|2021-09-08 09:39:20|2727.89|2727.89|2726.74|2726.74|2727.89|2727.89|2726.74|2726.74|0
1631093970000|2021-09-08 09:39:30|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|0
1631093980000|2021-09-08 09:39:40|2726.62|2726.62|2726.22|2726.22|2726.62|2726.62|2726.22|2726.22|0
1631093990000|2021-09-08 09:39:50|2725.88|2725.88|2725.64|2725.64|2725.88|2725.88|2725.64|2725.64|0
1631094000000|2021-09-08 09:40:00|2725.55|2725.55|2725.64|2725.64|2725.64|2725.64|2725.55|2725.55|0
1631094010000|2021-09-08 09:40:10|2725.72|2725.72|2726.28|2726.28|2726.44|2726.44|2725.72|2725.72|0
1631094020000|2021-09-08 09:40:20|2726.32|2726.32|2726.6|2726.6|2726.6|2726.6|2726.32|2726.32|0
1631094030000|2021-09-08 09:40:30|2726.26|2726.26|2726.93|2726.93|2726.93|2726.93|2726.26|2726.26|0
1631094040000|2021-09-08 09:40:40|2726.77|2726.77|2726.43|2726.43|2726.77|2726.77|2726.43|2726.43|0
1631094050000|2021-09-08 09:40:50|2726.2|2726.2|2726.2|2726.2|2726.38|2726.38|2726.2|2726.2|0
1631094060000|2021-09-08 09:41:00|2726.09|2726.09|2726.21|2726.21|2726.21|2726.21|2726.09|2726.09|0
1631094070000|2021-09-08 09:41:10|2726.19|2726.19|2726.57|2726.57|2726.57|2726.57|2726.19|2726.19|0
1631094080000|2021-09-08 09:41:20|2726.5|2726.5|2726.35|2726.35|2726.5|2726.5|2726.35|2726.35|0
1631094090000|2021-09-08 09:41:30|2726.58|2726.58|2726.46|2726.46|2726.58|2726.58|2726.46|2726.46|0
1631094110000|2021-09-08 09:41:50|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|0
1631094120000|2021-09-08 09:42:00|2726.71|2726.71|2726.95|2726.95|2726.95|2726.95|2726.62|2726.62|0
1631094140000|2021-09-08 09:42:20|2726.79|2726.79|2726.29|2726.29|2726.79|2726.79|2726.29|2726.29|0
1631094150000|2021-09-08 09:42:30|2726.24|2726.24|2726.07|2726.07|2726.24|2726.24|2726.07|2726.07|0
1631094160000|2021-09-08 09:42:40|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|0
1631094170000|2021-09-08 09:42:50|2725.82|2725.82|2725.71|2725.71|2725.82|2725.82|2725.71|2725.71|0
1631094180000|2021-09-08 09:43:00|2725.7|2725.7|2725.81|2725.81|2725.81|2725.81|2725.64|2725.64|0
1631094190000|2021-09-08 09:43:10|2725.76|2725.76|2725.92|2725.92|2725.92|2725.92|2725.59|2725.59|0
1631094200000|2021-09-08 09:43:20|2725.76|2725.76|2725.75|2725.75|2725.76|2725.76|2725.53|2725.53|0
1631094210000|2021-09-08 09:43:30|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1631094230000|2021-09-08 09:43:50|2726.31|2726.31|2726.81|2726.81|2726.81|2726.81|2726.31|2726.31|0
1631094240000|2021-09-08 09:44:00|2726.98|2726.98|2727.17|2727.17|2727.34|2727.34|2726.98|2726.98|0
1631094250000|2021-09-08 09:44:10|2727.12|2727.12|2726.87|2726.87|2727.12|2727.12|2726.87|2726.87|0
1631094260000|2021-09-08 09:44:20|2727.2|2727.2|2727.36|2727.36|2727.36|2727.36|2727.2|2727.2|0
1631094270000|2021-09-08 09:44:30|2727.7|2727.7|2728.19|2728.19|2728.27|2728.27|2727.7|2727.7|0
1631094280000|2021-09-08 09:44:40|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|0
1631094290000|2021-09-08 09:44:50|2728.05|2728.05|2728.1|2728.1|2728.1|2728.1|2727.97|2727.97|0
1631094300000|2021-09-08 09:45:00|2728.21|2728.21|2727.82|2727.82|2728.21|2728.21|2727.57|2727.57|0
1631094310000|2021-09-08 09:45:10|2727.71|2727.71|2727.65|2727.65|2727.71|2727.71|2727.65|2727.65|0
1631094320000|2021-09-08 09:45:20|2727.71|2727.71|2727.74|2727.74|2727.76|2727.76|2727.71|2727.71|0
1631094330000|2021-09-08 09:45:30|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|2727.69|0
1631094340000|2021-09-08 09:45:40|2727.41|2727.41|2727.47|2727.47|2727.64|2727.64|2727.41|2727.41|0
1631094350000|2021-09-08 09:45:50|2727.64|2727.64|2727.18|2727.18|2727.64|2727.64|2727.18|2727.18|0
1631094370000|2021-09-08 09:46:10|2727.06|2727.06|2726.44|2726.44|2727.06|2727.06|2726.44|2726.44|0
1631094380000|2021-09-08 09:46:20|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|0
1631094390000|2021-09-08 09:46:30|2726.73|2726.73|2726.28|2726.28|2726.73|2726.73|2726.28|2726.28|0
1631094400000|2021-09-08 09:46:40|2726.61|2726.61|2726.57|2726.57|2726.61|2726.61|2726.57|2726.57|0
1631094410000|2021-09-08 09:46:50|2726.52|2726.52|2726.52|2726.52|2726.52|2726.52|2726.52|2726.52|0
1631094420000|2021-09-08 09:47:00|2726.85|2726.85|2727.01|2727.01|2727.01|2727.01|2726.85|2726.85|0
1631094430000|2021-09-08 09:47:10|2726.96|2726.96|2726.93|2726.93|2726.96|2726.96|2726.93|2726.93|0
1631094450000|2021-09-08 09:47:30|2726.87|2726.87|2726.75|2726.75|2726.87|2726.87|2726.7|2726.7|0
1631094460000|2021-09-08 09:47:40|2726.84|2726.84|2727.56|2727.56|2727.56|2727.56|2726.84|2726.84|0
1631094470000|2021-09-08 09:47:50|2727.5|2727.5|2727.42|2727.42|2727.5|2727.5|2727.42|2727.42|0
1631094480000|2021-09-08 09:48:00|2727.47|2727.47|2727.55|2727.55|2727.55|2727.55|2727.47|2727.47|0
1631094490000|2021-09-08 09:48:10|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|0
1631094500000|2021-09-08 09:48:20|2727.53|2727.53|2728.85|2728.85|2728.85|2728.85|2727.53|2727.53|0
1631094520000|2021-09-08 09:48:40|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|0
1631094530000|2021-09-08 09:48:50|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|0
1631094540000|2021-09-08 09:49:00|2729.02|2729.02|2728.85|2728.85|2729.02|2729.02|2728.85|2728.85|0
1631094550000|2021-09-08 09:49:10|2728.69|2728.69|2727.85|2727.85|2728.69|2728.69|2727.85|2727.85|0
1631094570000|2021-09-08 09:49:30|2727.93|2727.93|2727.88|2727.88|2727.93|2727.93|2727.88|2727.88|0
1631094580000|2021-09-08 09:49:40|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631094600000|2021-09-08 09:50:00|2727.82|2727.82|2729.39|2729.39|2729.39|2729.39|2727.82|2727.82|0
1631094610000|2021-09-08 09:50:10|2729.22|2729.22|2729.48|2729.48|2729.48|2729.48|2729.22|2729.22|0
1631094620000|2021-09-08 09:50:20|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|0
1631094630000|2021-09-08 09:50:30|2729.67|2729.67|2729.97|2729.97|2729.97|2729.97|2729.63|2729.63|0
1631094640000|2021-09-08 09:50:40|2729.92|2729.92|2729.82|2729.82|2729.92|2729.92|2729.82|2729.82|0
1631094650000|2021-09-08 09:50:50|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|0
1631094660000|2021-09-08 09:51:00|2729.55|2729.55|2730.27|2730.27|2730.27|2730.27|2729.55|2729.55|0
1631094670000|2021-09-08 09:51:10|2729.83|2729.83|2729.66|2729.66|2729.83|2729.83|2729.66|2729.66|0
1631094680000|2021-09-08 09:51:20|2729.77|2729.77|2730.17|2730.17|2730.17|2730.17|2729.77|2729.77|0
1631094690000|2021-09-08 09:51:30|2731|2731|2731.09|2731.09|2731.21|2731.21|2731|2731|0
1631094700000|2021-09-08 09:51:40|2731.31|2731.31|2731.04|2731.04|2731.31|2731.31|2731.04|2731.04|0
1631094710000|2021-09-08 09:51:50|2731.02|2731.02|2730.66|2730.66|2731.02|2731.02|2730.66|2730.66|0
1631094720000|2021-09-08 09:52:00|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|2730.77|0
1631094760000|2021-09-08 09:52:40|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|2730.85|0
1631094770000|2021-09-08 09:52:50|2730.89|2730.89|2731.06|2731.06|2731.06|2731.06|2730.89|2730.89|0
1631094780000|2021-09-08 09:53:00|2731.02|2731.02|2731.17|2731.17|2731.17|2731.17|2731.02|2731.02|0
1631094790000|2021-09-08 09:53:10|2731.52|2731.52|2731.69|2731.69|2731.69|2731.69|2731.52|2731.52|0
1631094800000|2021-09-08 09:53:20|2731.63|2731.63|2731.46|2731.46|2731.63|2731.63|2731.46|2731.46|0
1631094830000|2021-09-08 09:53:50|2731.41|2731.41|2731.52|2731.52|2731.52|2731.52|2731.41|2731.41|0
1631094840000|2021-09-08 09:54:00|2731.37|2731.37|2731.16|2731.16|2731.37|2731.37|2731.16|2731.16|0
1631094850000|2021-09-08 09:54:10|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|0
1631094860000|2021-09-08 09:54:20|2730.71|2730.71|2730.82|2730.82|2730.82|2730.82|2730.71|2730.71|0
1631094870000|2021-09-08 09:54:30|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|0
1631094890000|2021-09-08 09:54:50|2731.07|2731.07|2731.31|2731.31|2731.31|2731.31|2731.07|2731.07|0
1631094900000|2021-09-08 09:55:00|2731.33|2731.33|2731.88|2731.88|2731.88|2731.88|2731.33|2731.33|0
1631094910000|2021-09-08 09:55:10|2733.04|2733.04|2733.08|2733.08|2733.08|2733.08|2733.04|2733.04|0
1631094920000|2021-09-08 09:55:20|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|0
1631094930000|2021-09-08 09:55:30|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|0
1631094940000|2021-09-08 09:55:40|2733.7|2733.7|2735.02|2735.02|2735.4|2735.4|2733.7|2733.7|0
1631094950000|2021-09-08 09:55:50|2734.69|2734.69|2734.69|2734.69|2734.69|2734.69|2734.69|2734.69|0
1631094960000|2021-09-08 09:56:00|2734.85|2734.85|2735.07|2735.07|2735.07|2735.07|2734.85|2734.85|0
1631094970000|2021-09-08 09:56:10|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|0
1631094980000|2021-09-08 09:56:20|2734.8|2734.8|2734.8|2734.8|2734.96|2734.96|2734.8|2734.8|0
1631094990000|2021-09-08 09:56:30|2734.74|2734.74|2734.39|2734.39|2734.91|2734.91|2734.39|2734.39|0
1631095000000|2021-09-08 09:56:40|2734.28|2734.28|2733.26|2733.26|2734.28|2734.28|2733.26|2733.26|0
1631095010000|2021-09-08 09:56:50|2733.24|2733.24|2733.54|2733.54|2733.66|2733.66|2733.24|2733.24|0
1631095020000|2021-09-08 09:57:00|2733.48|2733.48|2732.9|2732.9|2733.48|2733.48|2732.9|2732.9|0
1631095030000|2021-09-08 09:57:10|2732.89|2732.89|2732.86|2732.86|2733.06|2733.06|2732.86|2732.86|0
1631095040000|2021-09-08 09:57:20|2732.69|2732.69|2732.81|2732.81|2732.81|2732.81|2732.69|2732.69|0
1631095050000|2021-09-08 09:57:30|2733.14|2733.14|2733.14|2733.14|2733.31|2733.31|2733.14|2733.14|0
1631095060000|2021-09-08 09:57:40|2732.97|2732.97|2732.86|2732.86|2732.97|2732.97|2732.86|2732.86|0
1631095070000|2021-09-08 09:57:50|2732.69|2732.69|2732.72|2732.72|2732.72|2732.72|2732.28|2732.28|0
1631095080000|2021-09-08 09:58:00|2732.55|2732.55|2732.39|2732.39|2732.55|2732.55|2732.39|2732.39|0
1631095100000|2021-09-08 09:58:20|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1631095110000|2021-09-08 09:58:30|2732.12|2732.12|2732.15|2732.15|2732.15|2732.15|2732.12|2732.12|0
1631095120000|2021-09-08 09:58:40|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|0
1631095130000|2021-09-08 09:58:50|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|0
1631095140000|2021-09-08 09:59:00|2732.29|2732.29|2732.68|2732.68|2732.96|2732.96|2732.29|2732.29|0
1631095150000|2021-09-08 09:59:10|2732.76|2732.76|2733.19|2733.19|2733.25|2733.25|2732.76|2732.76|0
1631095160000|2021-09-08 09:59:20|2733.15|2733.15|2733.62|2733.62|2733.76|2733.76|2733.15|2733.15|0
1631095170000|2021-09-08 09:59:30|2733.58|2733.58|2733.69|2733.69|2733.69|2733.69|2733.58|2733.58|0
1631095190000|2021-09-08 09:59:50|2733.36|2733.36|2733.08|2733.08|2733.36|2733.36|2733.03|2733.03|0
1631095200000|2021-09-08 10:00:00|2732.91|2732.91|2733.08|2733.08|2733.25|2733.25|2732.91|2732.91|0
1631095210000|2021-09-08 10:00:10|2733.16|2733.16|2733.11|2733.11|2733.16|2733.16|2733.11|2733.11|0
1631095220000|2021-09-08 10:00:20|2733.27|2733.27|2734.33|2734.33|2734.33|2734.33|2733.27|2733.27|0
1631095230000|2021-09-08 10:00:30|2734.16|2734.16|2734.1|2734.1|2734.16|2734.16|2734.1|2734.1|0
1631095240000|2021-09-08 10:00:40|2734.16|2734.16|2733.84|2733.84|2734.16|2734.16|2733.61|2733.61|0
1631095250000|2021-09-08 10:00:50|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|0
1631095260000|2021-09-08 10:01:00|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|0
1631095280000|2021-09-08 10:01:20|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|0
1631095290000|2021-09-08 10:01:30|2733.23|2733.23|2733.23|2733.23|2733.23|2733.23|2733.23|2733.23|0
1631095320000|2021-09-08 10:02:00|2733.35|2733.35|2733.45|2733.45|2733.78|2733.78|2733.29|2733.29|0
1631095330000|2021-09-08 10:02:10|2733.4|2733.4|2732.69|2732.69|2733.4|2733.4|2732.69|2732.69|0
1631095340000|2021-09-08 10:02:20|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|0
1631095350000|2021-09-08 10:02:30|2732.8|2732.8|2732.58|2732.58|2732.8|2732.8|2732.58|2732.58|0
1631095360000|2021-09-08 10:02:40|2732.25|2732.25|2732.19|2732.19|2732.25|2732.25|2732.19|2732.19|0
1631095380000|2021-09-08 10:03:00|2732.2|2732.2|2732.33|2732.33|2732.33|2732.33|2732.16|2732.16|0
1631095390000|2021-09-08 10:03:10|2732.83|2732.83|2732.8|2732.8|2732.83|2732.83|2732.72|2732.72|0
1631095400000|2021-09-08 10:03:20|2732.47|2732.47|2732.08|2732.08|2732.47|2732.47|2732.08|2732.08|0
1631095410000|2021-09-08 10:03:30|2732.19|2732.19|2731.9|2731.9|2732.3|2732.3|2731.9|2731.9|0
1631095420000|2021-09-08 10:03:40|2732.06|2732.06|2732.4|2732.4|2732.85|2732.85|2732.06|2732.06|0
1631095430000|2021-09-08 10:03:50|2732.36|2732.36|2731.78|2731.78|2732.36|2732.36|2731.78|2731.78|0
1631095440000|2021-09-08 10:04:00|2731.69|2731.69|2731.36|2731.36|2731.69|2731.69|2731.36|2731.36|0
1631095450000|2021-09-08 10:04:10|2731.32|2731.32|2731.32|2731.32|2731.32|2731.32|2731.32|2731.32|0
1631095460000|2021-09-08 10:04:20|2731.2|2731.2|2730.84|2730.84|2731.2|2731.2|2730.84|2730.84|0
1631095470000|2021-09-08 10:04:30|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|2730.87|0
1631095480000|2021-09-08 10:04:40|2730.7|2730.7|2730.82|2730.82|2730.82|2730.82|2730.7|2730.7|0
1631095490000|2021-09-08 10:04:50|2730.93|2730.93|2731.1|2731.1|2731.1|2731.1|2730.93|2730.93|0
1631095500000|2021-09-08 10:05:00|2731.26|2731.26|2731.26|2731.26|2731.26|2731.26|2731.26|2731.26|0
1631095510000|2021-09-08 10:05:10|2731.3|2731.3|2731.36|2731.36|2731.36|2731.36|2731.3|2731.3|0
1631095540000|2021-09-08 10:05:40|2731.4|2731.4|2731.4|2731.4|2731.4|2731.4|2731.4|2731.4|0
1631095550000|2021-09-08 10:05:50|2733.11|2733.11|2732.99|2732.99|2733.15|2733.15|2732.99|2732.99|0
1631095560000|2021-09-08 10:06:00|2733.04|2733.04|2733.18|2733.18|2733.52|2733.52|2733.02|2733.02|0
1631095570000|2021-09-08 10:06:10|2733.02|2733.02|2732.69|2732.69|2733.02|2733.02|2732.69|2732.69|0
1631095580000|2021-09-08 10:06:20|2732.65|2732.65|2732.01|2732.01|2732.65|2732.65|2732.01|2732.01|0
1631095590000|2021-09-08 10:06:30|2731.99|2731.99|2731.9|2731.9|2731.99|2731.99|2731.9|2731.9|0
1631095620000|2021-09-08 10:07:00|2731.94|2731.94|2731.9|2731.9|2731.94|2731.94|2731.9|2731.9|0
1631095630000|2021-09-08 10:07:10|2732.13|2732.13|2732.31|2732.31|2732.31|2732.31|2732.09|2732.09|0
1631095640000|2021-09-08 10:07:20|2732.98|2732.98|2733.67|2733.67|2733.67|2733.67|2732.98|2732.98|0
1631095650000|2021-09-08 10:07:30|2733.5|2733.5|2733.45|2733.45|2733.5|2733.5|2733.45|2733.45|0
1631095660000|2021-09-08 10:07:40|2733.36|2733.36|2733.03|2733.03|2733.36|2733.36|2733.03|2733.03|0
1631095670000|2021-09-08 10:07:50|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|0
1631095680000|2021-09-08 10:08:00|2733.09|2733.09|2734.01|2734.01|2734.01|2734.01|2733.09|2733.09|0
1631095690000|2021-09-08 10:08:10|2733.84|2733.84|2733.89|2733.89|2734|2734|2733.67|2733.67|0
1631095700000|2021-09-08 10:08:20|2733.78|2733.78|2733.83|2733.83|2733.83|2733.83|2733.78|2733.78|0
1631095710000|2021-09-08 10:08:30|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|0
1631095720000|2021-09-08 10:08:40|2733.55|2733.55|2733.62|2733.62|2733.78|2733.78|2733.55|2733.55|0
1631095730000|2021-09-08 10:08:50|2733.44|2733.44|2733.5|2733.5|2733.5|2733.5|2733.44|2733.44|0
1631095750000|2021-09-08 10:09:10|2733.67|2733.67|2733.33|2733.33|2733.67|2733.67|2733.33|2733.33|0
1631095760000|2021-09-08 10:09:20|2733.77|2733.77|2733.48|2733.48|2733.77|2733.77|2733.44|2733.44|0
1631095780000|2021-09-08 10:09:40|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|0
1631095790000|2021-09-08 10:09:50|2733.65|2733.65|2733.48|2733.48|2733.65|2733.65|2733.48|2733.48|0
1631095800000|2021-09-08 10:10:00|2733.42|2733.42|2733.54|2733.54|2733.54|2733.54|2733.42|2733.42|0
1631095810000|2021-09-08 10:10:10|2733.48|2733.48|2733.61|2733.61|2733.94|2733.94|2733.44|2733.44|0
1631095820000|2021-09-08 10:10:20|2733.44|2733.44|2733.15|2733.15|2733.44|2733.44|2733.15|2733.15|0
1631095830000|2021-09-08 10:10:30|2733.09|2733.09|2732.7|2732.7|2733.09|2733.09|2732.7|2732.7|0
1631095840000|2021-09-08 10:10:40|2732.68|2732.68|2732.68|2732.68|2732.73|2732.73|2732.68|2732.68|0
1631095850000|2021-09-08 10:10:50|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|2732.72|0
1631095860000|2021-09-08 10:11:00|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|0
1631095870000|2021-09-08 10:11:10|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|2732.64|0
1631095890000|2021-09-08 10:11:30|2732.97|2732.97|2733.09|2733.09|2733.09|2733.09|2732.97|2732.97|0
1631095900000|2021-09-08 10:11:40|2732.91|2732.91|2732.83|2732.83|2732.91|2732.91|2732.66|2732.66|0
1631095910000|2021-09-08 10:11:50|2732.6|2732.6|2732.77|2732.77|2732.83|2732.83|2731.94|2731.94|0
1631095920000|2021-09-08 10:12:00|2732.66|2732.66|2732.99|2732.99|2733.15|2733.15|2732.66|2732.66|0
1631095930000|2021-09-08 10:12:10|2732.93|2732.93|2733.88|2733.88|2733.96|2733.96|2732.93|2732.93|0
1631095940000|2021-09-08 10:12:20|2733.71|2733.71|2733.64|2733.64|2733.71|2733.71|2733.64|2733.64|0
1631095950000|2021-09-08 10:12:30|2733.6|2733.6|2734.17|2734.17|2734.23|2734.23|2733.43|2733.43|0
1631095980000|2021-09-08 10:13:00|2734.5|2734.5|2734.6|2734.6|2734.6|2734.6|2734.5|2734.5|0
1631095990000|2021-09-08 10:13:10|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|0
1631096000000|2021-09-08 10:13:20|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|0
1631096010000|2021-09-08 10:13:30|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|0
1631096020000|2021-09-08 10:13:40|2734.08|2734.08|2733.35|2733.35|2734.08|2734.08|2733.18|2733.18|0
1631096030000|2021-09-08 10:13:50|2733.29|2733.29|2733.4|2733.4|2733.4|2733.4|2733.29|2733.29|0
1631096040000|2021-09-08 10:14:00|2733.32|2733.32|2732.58|2732.58|2733.32|2733.32|2732.58|2732.58|0
1631096050000|2021-09-08 10:14:10|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|2732.46|0
1631096070000|2021-09-08 10:14:30|2732.42|2732.42|2732.15|2732.15|2732.42|2732.42|2732.15|2732.15|0
1631096090000|2021-09-08 10:14:50|2731.82|2731.82|2731.39|2731.39|2731.82|2731.82|2731.39|2731.39|0
1631096100000|2021-09-08 10:15:00|2730.91|2730.91|2731.3|2731.3|2731.36|2731.36|2730.91|2730.91|0
1631096110000|2021-09-08 10:15:10|2731.63|2731.63|2731.26|2731.26|2731.63|2731.63|2731.26|2731.26|0
1631096120000|2021-09-08 10:15:20|2730.76|2730.76|2730.84|2730.84|2730.84|2730.84|2730.51|2730.51|0
1631096130000|2021-09-08 10:15:30|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|0
1631096140000|2021-09-08 10:15:40|2730.85|2730.85|2732.05|2732.05|2732.38|2732.38|2730.85|2730.85|0
1631096150000|2021-09-08 10:15:50|2731.88|2731.88|2731.88|2731.88|2731.88|2731.88|2731.88|2731.88|0
1631096160000|2021-09-08 10:16:00|2732.05|2732.05|2732.58|2732.58|2732.58|2732.58|2732.05|2732.05|0
1631096170000|2021-09-08 10:16:10|2732.62|2732.62|2732.73|2732.73|2732.79|2732.79|2732.62|2732.62|0
1631096200000|2021-09-08 10:16:40|2732.51|2732.51|2732.34|2732.34|2732.51|2732.51|2732.34|2732.34|0
1631096210000|2021-09-08 10:16:50|2732.28|2732.28|2732.11|2732.11|2732.28|2732.28|2732.11|2732.11|0
1631096230000|2021-09-08 10:17:10|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|0
1631096240000|2021-09-08 10:17:20|2732.09|2732.09|2732.15|2732.15|2732.15|2732.15|2732.09|2732.09|0
1631096250000|2021-09-08 10:17:30|2732.38|2732.38|2732.44|2732.44|2732.44|2732.44|2732.38|2732.38|0
1631096270000|2021-09-08 10:17:50|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|0
1631096280000|2021-09-08 10:18:00|2732.71|2732.71|2732.73|2732.73|2732.73|2732.73|2732.71|2732.71|0
1631096290000|2021-09-08 10:18:10|2732.75|2732.75|2732.86|2732.86|2732.86|2732.86|2732.75|2732.75|0
1631096300000|2021-09-08 10:18:20|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|0
1631096310000|2021-09-08 10:18:30|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|0
1631096330000|2021-09-08 10:18:50|2733.03|2733.03|2733.03|2733.03|2733.03|2733.03|2733.03|2733.03|0
1631096350000|2021-09-08 10:19:10|2732.98|2732.98|2733|2733|2733.03|2733.03|2732.98|2732.98|0
1631096360000|2021-09-08 10:19:20|2732.84|2732.84|2732.16|2732.16|2732.84|2732.84|2732.1|2732.1|0
1631096370000|2021-09-08 10:19:30|2732.32|2732.32|2732.13|2732.13|2732.55|2732.55|2732.13|2732.13|0
1631096390000|2021-09-08 10:19:50|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|0
1631096400000|2021-09-08 10:20:00|2732.02|2732.02|2732.15|2732.15|2732.15|2732.15|2732.02|2732.02|0
1631096410000|2021-09-08 10:20:10|2732.2|2732.2|2732.24|2732.24|2732.24|2732.24|2732.2|2732.2|0
1631096420000|2021-09-08 10:20:20|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|2732.8|0
1631096430000|2021-09-08 10:20:30|2732.88|2732.88|2733.65|2733.65|2733.65|2733.65|2732.88|2732.88|0
1631096440000|2021-09-08 10:20:40|2734.28|2734.28|2734.33|2734.33|2734.33|2734.33|2734.28|2734.28|0
1631096450000|2021-09-08 10:20:50|2734.42|2734.42|2734.44|2734.44|2734.44|2734.44|2734.42|2734.42|0
1631096460000|2021-09-08 10:21:00|2734.61|2734.61|2734.09|2734.09|2734.61|2734.61|2734.09|2734.09|0
1631096470000|2021-09-08 10:21:10|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631096490000|2021-09-08 10:21:30|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|0
1631096500000|2021-09-08 10:21:40|2734.16|2734.16|2734.2|2734.2|2734.2|2734.2|2734.16|2734.16|0
1631096510000|2021-09-08 10:21:50|2734.15|2734.15|2734.09|2734.09|2734.15|2734.15|2734.09|2734.09|0
1631096520000|2021-09-08 10:22:00|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631096530000|2021-09-08 10:22:10|2733.92|2733.92|2733.91|2733.91|2733.92|2733.92|2733.75|2733.75|0
1631096540000|2021-09-08 10:22:20|2733.74|2733.74|2733.69|2733.69|2733.74|2733.74|2733.69|2733.69|0
1631096550000|2021-09-08 10:22:30|2733.64|2733.64|2733.41|2733.41|2733.64|2733.64|2733.41|2733.41|0
1631096570000|2021-09-08 10:22:50|2733.52|2733.52|2734.12|2734.12|2734.12|2734.12|2733.52|2733.52|0
1631096580000|2021-09-08 10:23:00|2734.07|2734.07|2734.15|2734.15|2734.19|2734.19|2734.07|2734.07|0
1631096590000|2021-09-08 10:23:10|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631096600000|2021-09-08 10:23:20|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631096610000|2021-09-08 10:23:30|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|2734.15|0
1631096620000|2021-09-08 10:23:40|2734.23|2734.23|2734.56|2734.56|2734.56|2734.56|2734.23|2734.23|0
1631096650000|2021-09-08 10:24:10|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|0
1631096660000|2021-09-08 10:24:20|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|0
1631096680000|2021-09-08 10:24:40|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|0
1631096690000|2021-09-08 10:24:50|2734.73|2734.73|2734.71|2734.71|2734.73|2734.73|2734.68|2734.68|0
1631096720000|2021-09-08 10:25:20|2735.21|2735.21|2735.19|2735.19|2735.21|2735.21|2735.15|2735.15|0
1631096730000|2021-09-08 10:25:30|2734.86|2734.86|2734.15|2734.15|2734.86|2734.86|2734.15|2734.15|0
1631096750000|2021-09-08 10:25:50|2734.21|2734.21|2734.78|2734.78|2734.78|2734.78|2734.21|2734.21|0
1631096770000|2021-09-08 10:26:10|2734.59|2734.59|2734.62|2734.62|2734.62|2734.62|2734.59|2734.59|0
1631096780000|2021-09-08 10:26:20|2735.23|2735.23|2735.1|2735.1|2735.23|2735.23|2735.1|2735.1|0
1631096800000|2021-09-08 10:26:40|2735.16|2735.16|2735.05|2735.05|2735.16|2735.16|2735.05|2735.05|0
1631096810000|2021-09-08 10:26:50|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|0
1631096820000|2021-09-08 10:27:00|2735.3|2735.3|2735.56|2735.56|2735.56|2735.56|2735.3|2735.3|0
1631096830000|2021-09-08 10:27:10|2735.89|2735.89|2735.78|2735.78|2735.89|2735.89|2735.78|2735.78|0
1631096850000|2021-09-08 10:27:30|2735.95|2735.95|2735.95|2735.95|2735.95|2735.95|2735.95|2735.95|0
1631096870000|2021-09-08 10:27:50|2736.11|2736.11|2736.29|2736.29|2736.29|2736.29|2735.89|2735.89|0
1631096880000|2021-09-08 10:28:00|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|0
1631096890000|2021-09-08 10:28:10|2736.38|2736.38|2736.47|2736.47|2736.47|2736.47|2736.38|2736.38|0
1631096900000|2021-09-08 10:28:20|2736.63|2736.63|2736.8|2736.8|2736.91|2736.91|2736.63|2736.63|0
1631096910000|2021-09-08 10:28:30|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.72|2736.72|0
1631096920000|2021-09-08 10:28:40|2736.93|2736.93|2736.76|2736.76|2736.93|2736.93|2736.76|2736.76|0
1631096940000|2021-09-08 10:29:00|2736.82|2736.82|2736.93|2736.93|2737.26|2737.26|2736.82|2736.82|0
1631096970000|2021-09-08 10:29:30|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|2736.95|0
1631096990000|2021-09-08 10:29:50|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|2737.11|0
1631097000000|2021-09-08 10:30:00|2737.22|2737.22|2737.49|2737.49|2737.57|2737.57|2737.22|2737.22|0
1631097010000|2021-09-08 10:30:10|2737.66|2737.66|2737.93|2737.93|2737.99|2737.99|2737.66|2737.66|0
1631097020000|2021-09-08 10:30:20|2737.99|2737.99|2737.66|2737.66|2737.99|2737.99|2737.66|2737.66|0
1631097030000|2021-09-08 10:30:30|2737.55|2737.55|2737.36|2737.36|2737.59|2737.59|2737.36|2737.36|0
1631097040000|2021-09-08 10:30:40|2737.97|2737.97|2738.09|2738.09|2738.09|2738.09|2737.8|2737.8|0
1631097050000|2021-09-08 10:30:50|2738.82|2738.82|2739.62|2739.62|2739.62|2739.62|2738.82|2738.82|0
1631097060000|2021-09-08 10:31:00|2739.46|2739.46|2739.46|2739.46|2739.46|2739.46|2739.46|2739.46|0
1631097070000|2021-09-08 10:31:10|2739.51|2739.51|2739.51|2739.51|2739.51|2739.51|2739.51|2739.51|0
1631097080000|2021-09-08 10:31:20|2739.88|2739.88|2740.16|2740.16|2740.16|2740.16|2739.68|2739.68|0
1631097090000|2021-09-08 10:31:30|2740.1|2740.1|2740.14|2740.14|2740.2|2740.2|2740.05|2740.05|0
1631097100000|2021-09-08 10:31:40|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|0
1631097110000|2021-09-08 10:31:50|2740.14|2740.14|2739.32|2739.32|2740.14|2740.14|2739.32|2739.32|0
1631097120000|2021-09-08 10:32:00|2739.23|2739.23|2738.84|2738.84|2739.23|2739.23|2738.84|2738.84|0
1631097130000|2021-09-08 10:32:10|2738.86|2738.86|2738.58|2738.58|2738.86|2738.86|2738.58|2738.58|0
1631097150000|2021-09-08 10:32:30|2738.63|2738.63|2738.35|2738.35|2738.63|2738.63|2738.35|2738.35|0
1631097160000|2021-09-08 10:32:40|2738.19|2738.19|2738.13|2738.13|2738.19|2738.19|2738.13|2738.13|0
1631097180000|2021-09-08 10:33:00|2738.09|2738.09|2738.04|2738.04|2738.09|2738.09|2737.87|2737.87|0
1631097190000|2021-09-08 10:33:10|2737.87|2737.87|2737.7|2737.7|2737.87|2737.87|2737.7|2737.7|0
1631097200000|2021-09-08 10:33:20|2737.56|2737.56|2737.28|2737.28|2737.56|2737.56|2737.28|2737.28|0
1631097210000|2021-09-08 10:33:30|2737.19|2737.19|2737.2|2737.2|2737.2|2737.2|2737.18|2737.18|0
1631097240000|2021-09-08 10:34:00|2737.26|2737.26|2737.67|2737.67|2737.67|2737.67|2737.26|2737.26|0
1631097250000|2021-09-08 10:34:10|2737.62|2737.62|2737.37|2737.37|2737.62|2737.62|2737.37|2737.37|0
1631097270000|2021-09-08 10:34:30|2737.41|2737.41|2737.41|2737.41|2737.41|2737.41|2737.41|2737.41|0
1631097280000|2021-09-08 10:34:40|2737.49|2737.49|2737.77|2737.77|2737.77|2737.77|2737.49|2737.49|0
1631097300000|2021-09-08 10:35:00|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|2738.61|0
1631097310000|2021-09-08 10:35:10|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|0
1631097320000|2021-09-08 10:35:20|2738.92|2738.92|2738.55|2738.55|2738.92|2738.92|2738.55|2738.55|0
1631097330000|2021-09-08 10:35:30|2738.92|2738.92|2738.87|2738.87|2738.92|2738.92|2738.87|2738.87|0
1631097340000|2021-09-08 10:35:40|2738.98|2738.98|2739.07|2739.07|2739.07|2739.07|2738.98|2738.98|0
1631097350000|2021-09-08 10:35:50|2738.91|2738.91|2738.97|2738.97|2738.97|2738.97|2738.91|2738.91|0
1631097360000|2021-09-08 10:36:00|2738.99|2738.99|2739.13|2739.13|2739.13|2739.13|2738.97|2738.97|0
1631097370000|2021-09-08 10:36:10|2739.11|2739.11|2738.93|2738.93|2739.11|2739.11|2738.93|2738.93|0
1631097380000|2021-09-08 10:36:20|2739.27|2739.27|2739.21|2739.21|2739.27|2739.27|2739.21|2739.21|0
1631097390000|2021-09-08 10:36:30|2739.38|2739.38|2739.55|2739.55|2739.55|2739.55|2739.38|2739.38|0
1631097410000|2021-09-08 10:36:50|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|2739.49|0
1631097420000|2021-09-08 10:37:00|2739.55|2739.55|2739.8|2739.8|2739.8|2739.8|2739.55|2739.55|0
1631097430000|2021-09-08 10:37:10|2740.46|2740.46|2740.63|2740.63|2740.63|2740.63|2740.46|2740.46|0
1631097440000|2021-09-08 10:37:20|2740.96|2740.96|2740.96|2740.96|2740.96|2740.96|2740.96|2740.96|0
1631097450000|2021-09-08 10:37:30|2740.85|2740.85|2740.79|2740.79|2740.85|2740.85|2740.79|2740.79|0
1631097460000|2021-09-08 10:37:40|2740.63|2740.63|2740.63|2740.63|2740.63|2740.63|2740.63|2740.63|0
1631097470000|2021-09-08 10:37:50|2740.68|2740.68|2740.68|2740.68|2740.68|2740.68|2740.68|2740.68|0
1631097480000|2021-09-08 10:38:00|2740.78|2740.78|2741.32|2741.32|2741.32|2741.32|2740.78|2740.78|0
1631097490000|2021-09-08 10:38:10|2741.41|2741.41|2741.36|2741.36|2741.57|2741.57|2741.36|2741.36|0
1631097500000|2021-09-08 10:38:20|2741.39|2741.39|2740.94|2740.94|2741.39|2741.39|2740.94|2740.94|0
1631097510000|2021-09-08 10:38:30|2740.78|2740.78|2740.68|2740.68|2740.78|2740.78|2740.68|2740.68|0
1631097520000|2021-09-08 10:38:40|2740.9|2740.9|2741.02|2741.02|2741.02|2741.02|2740.9|2740.9|0
1631097530000|2021-09-08 10:38:50|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|2741.18|0
1631097540000|2021-09-08 10:39:00|2740.88|2740.88|2740.67|2740.67|2740.88|2740.88|2740.61|2740.61|0
1631097550000|2021-09-08 10:39:10|2740.72|2740.72|2740.72|2740.72|2740.72|2740.72|2740.72|2740.72|0
1631097560000|2021-09-08 10:39:20|2740.61|2740.61|2740.61|2740.61|2740.61|2740.61|2740.61|2740.61|0
1631097570000|2021-09-08 10:39:30|2740.55|2740.55|2740.19|2740.19|2740.55|2740.55|2740.19|2740.19|0
1631097580000|2021-09-08 10:39:40|2739.97|2739.97|2739.97|2739.97|2739.97|2739.97|2739.97|2739.97|0
1631097590000|2021-09-08 10:39:50|2739.99|2739.99|2740.32|2740.32|2740.32|2740.32|2739.99|2739.99|0
1631097600000|2021-09-08 10:40:00|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|2740.43|0
1631097610000|2021-09-08 10:40:10|2740.45|2740.45|2740.45|2740.45|2740.45|2740.45|2740.45|2740.45|0
1631097620000|2021-09-08 10:40:20|2740.23|2740.23|2739.9|2739.9|2740.23|2740.23|2739.9|2739.9|0
1631097630000|2021-09-08 10:40:30|2739.67|2739.67|2739.73|2739.73|2739.73|2739.73|2739.67|2739.67|0
1631097640000|2021-09-08 10:40:40|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|2739.64|0
1631097650000|2021-09-08 10:40:50|2740|2740|2740.06|2740.06|2740.06|2740.06|2740|2740|0
1631097660000|2021-09-08 10:41:00|2739.98|2739.98|2740.11|2740.11|2740.11|2740.11|2739.94|2739.94|0
1631097670000|2021-09-08 10:41:10|2740.77|2740.77|2740.77|2740.77|2740.77|2740.77|2740.77|2740.77|0
1631097680000|2021-09-08 10:41:20|2740.88|2740.88|2740.88|2740.88|2740.88|2740.88|2740.88|2740.88|0
1631097710000|2021-09-08 10:41:50|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|2741.05|0
1631097720000|2021-09-08 10:42:00|2741.33|2741.33|2741.33|2741.33|2741.33|2741.33|2741.33|2741.33|0
1631097730000|2021-09-08 10:42:10|2741.5|2741.5|2741.5|2741.5|2741.5|2741.5|2741.5|2741.5|0
1631097740000|2021-09-08 10:42:20|2741.61|2741.61|2742.12|2742.12|2742.12|2742.12|2741.61|2741.61|0
1631097750000|2021-09-08 10:42:30|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|0
1631097760000|2021-09-08 10:42:40|2741.86|2741.86|2741.7|2741.7|2741.86|2741.86|2741.7|2741.7|0
1631097770000|2021-09-08 10:42:50|2741.82|2741.82|2741.77|2741.77|2741.82|2741.82|2741.77|2741.77|0
1631097790000|2021-09-08 10:43:10|2741.56|2741.56|2741.56|2741.56|2741.56|2741.56|2741.39|2741.39|0
1631097800000|2021-09-08 10:43:20|2741.48|2741.48|2741.65|2741.65|2741.65|2741.65|2741.48|2741.48|0
1631097820000|2021-09-08 10:43:40|2741.59|2741.59|2741.55|2741.55|2741.59|2741.59|2741.55|2741.55|0
1631097830000|2021-09-08 10:43:50|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|0
1631097840000|2021-09-08 10:44:00|2741.61|2741.61|2741.92|2741.92|2741.92|2741.92|2741.61|2741.61|0
1631097850000|2021-09-08 10:44:10|2741.96|2741.96|2741.94|2741.94|2741.96|2741.96|2741.92|2741.92|0
1631097860000|2021-09-08 10:44:20|2741.78|2741.78|2741.81|2741.81|2741.83|2741.83|2741.78|2741.78|0
1631097870000|2021-09-08 10:44:30|2741.65|2741.65|2741.7|2741.7|2741.73|2741.73|2741.65|2741.65|0
1631097880000|2021-09-08 10:44:40|2741.76|2741.76|2741.77|2741.77|2741.81|2741.81|2741.76|2741.76|0
1631097890000|2021-09-08 10:44:50|2741.44|2741.44|2741.6|2741.6|2741.6|2741.6|2741.44|2741.44|0
1631097900000|2021-09-08 10:45:00|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|0
1631097910000|2021-09-08 10:45:10|2741.91|2741.91|2741.8|2741.8|2741.91|2741.91|2741.8|2741.8|0
1631097950000|2021-09-08 10:45:50|2741.84|2741.84|2741.83|2741.83|2741.84|2741.84|2741.83|2741.83|0
1631097960000|2021-09-08 10:46:00|2741.86|2741.86|2742.36|2742.36|2742.36|2742.36|2741.86|2741.86|0
1631097980000|2021-09-08 10:46:20|2742.19|2742.19|2742.27|2742.27|2742.27|2742.27|2742.19|2742.19|0
1631097990000|2021-09-08 10:46:30|2742.19|2742.19|2742.22|2742.22|2742.22|2742.22|2742.13|2742.13|0
1631098000000|2021-09-08 10:46:40|2742.1|2742.1|2742.06|2742.06|2742.1|2742.1|2742.06|2742.06|0
1631098010000|2021-09-08 10:46:50|2742.02|2742.02|2742.01|2742.01|2742.06|2742.06|2742.01|2742.01|0
1631098020000|2021-09-08 10:47:00|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|2741.84|0
1631098030000|2021-09-08 10:47:10|2741.74|2741.74|2741.64|2741.64|2741.8|2741.8|2741.64|2741.64|0
1631098040000|2021-09-08 10:47:20|2741.75|2741.75|2741.75|2741.75|2741.75|2741.75|2741.75|2741.75|0
1631098050000|2021-09-08 10:47:30|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|2741.66|0
1631098060000|2021-09-08 10:47:40|2741.55|2741.55|2741.6|2741.6|2741.66|2741.66|2741.55|2741.55|0
1631098070000|2021-09-08 10:47:50|2742.1|2742.1|2742.24|2742.24|2742.37|2742.37|2741.93|2741.93|0
1631098080000|2021-09-08 10:48:00|2742.08|2742.08|2742.04|2742.04|2742.08|2742.08|2742.04|2742.04|0
1631098090000|2021-09-08 10:48:10|2742.15|2742.15|2742.3|2742.3|2742.3|2742.3|2742.13|2742.13|0
1631098100000|2021-09-08 10:48:20|2742.38|2742.38|2742.53|2742.53|2742.53|2742.53|2742.38|2742.38|0
1631098110000|2021-09-08 10:48:30|2742.55|2742.55|2742.69|2742.69|2742.69|2742.69|2742.55|2742.55|0
1631098130000|2021-09-08 10:48:50|2742.63|2742.63|2742.72|2742.72|2742.72|2742.72|2742.63|2742.63|0
1631098140000|2021-09-08 10:49:00|2742.68|2742.68|2742.23|2742.23|2742.68|2742.68|2742.23|2742.23|0
1631098150000|2021-09-08 10:49:10|2742.12|2742.12|2742.03|2742.03|2742.12|2742.12|2742.03|2742.03|0
1631098160000|2021-09-08 10:49:20|2741.98|2741.98|2742.09|2742.09|2742.09|2742.09|2741.98|2741.98|0
1631098170000|2021-09-08 10:49:30|2742.05|2742.05|2741.94|2741.94|2742.05|2742.05|2741.94|2741.94|0
1631098180000|2021-09-08 10:49:40|2741.77|2741.77|2741.6|2741.6|2741.77|2741.77|2741.6|2741.6|0
1631098200000|2021-09-08 10:50:00|2741.66|2741.66|2742.02|2742.02|2742.02|2742.02|2741.66|2741.66|0
1631098210000|2021-09-08 10:50:10|2742.19|2742.19|2742.19|2742.19|2742.19|2742.19|2742.19|2742.19|0
1631098220000|2021-09-08 10:50:20|2742.25|2742.25|2742.23|2742.23|2742.25|2742.25|2742.23|2742.23|0
1631098230000|2021-09-08 10:50:30|2742.73|2742.73|2743.23|2743.23|2743.31|2743.31|2742.73|2742.73|0
1631098240000|2021-09-08 10:50:40|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|2743.27|0
1631098250000|2021-09-08 10:50:50|2742.93|2742.93|2742.76|2742.76|2742.93|2742.93|2742.76|2742.76|0
1631098260000|2021-09-08 10:51:00|2743.09|2743.09|2743.16|2743.16|2743.32|2743.32|2743.09|2743.09|0
1631098270000|2021-09-08 10:51:10|2743.49|2743.49|2743.81|2743.81|2743.81|2743.81|2743.49|2743.49|0
1631098290000|2021-09-08 10:51:30|2743.85|2743.85|2743.93|2743.93|2743.93|2743.93|2743.85|2743.85|0
1631098300000|2021-09-08 10:51:40|2744.39|2744.39|2744.18|2744.18|2744.39|2744.39|2744.05|2744.05|0
1631098310000|2021-09-08 10:51:50|2743.85|2743.85|2744.01|2744.01|2744.01|2744.01|2743.85|2743.85|0
1631098330000|2021-09-08 10:52:10|2744.35|2744.35|2744.35|2744.35|2744.35|2744.35|2744.35|2744.35|0
1631098340000|2021-09-08 10:52:20|2744.26|2744.26|2744.11|2744.11|2744.26|2744.26|2744.11|2744.11|0
1631098350000|2021-09-08 10:52:30|2743.61|2743.61|2743.41|2743.41|2743.61|2743.61|2743.32|2743.32|0
1631098360000|2021-09-08 10:52:40|2743.24|2743.24|2743.3|2743.3|2743.36|2743.36|2743.24|2743.24|0
1631098370000|2021-09-08 10:52:50|2743.46|2743.46|2743.3|2743.3|2743.46|2743.46|2743.3|2743.3|0
1631098380000|2021-09-08 10:53:00|2743.63|2743.63|2743.68|2743.68|2743.68|2743.68|2743.63|2743.63|0
1631098390000|2021-09-08 10:53:10|2743.85|2743.85|2743.85|2743.85|2743.85|2743.85|2743.85|2743.85|0
1631098410000|2021-09-08 10:53:30|2744.06|2744.06|2743.89|2743.89|2744.39|2744.39|2743.89|2743.89|0
1631098420000|2021-09-08 10:53:40|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|2743.95|0
1631098430000|2021-09-08 10:53:50|2743.89|2743.89|2743.93|2743.93|2743.93|2743.93|2743.89|2743.89|0
1631098440000|2021-09-08 10:54:00|2743.99|2743.99|2744.3|2744.3|2744.3|2744.3|2743.99|2743.99|0
1631098450000|2021-09-08 10:54:10|2744.63|2744.63|2744.96|2744.96|2744.96|2744.96|2744.46|2744.46|0
1631098470000|2021-09-08 10:54:30|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|0
1631098480000|2021-09-08 10:54:40|2744.88|2744.88|2745.21|2745.21|2745.25|2745.25|2744.88|2744.88|0
1631098490000|2021-09-08 10:54:50|2745.15|2745.15|2745|2745|2745.21|2745.21|2745|2745|0
1631098500000|2021-09-08 10:55:00|2745.18|2745.18|2745.28|2745.28|2745.29|2745.29|2745.18|2745.18|0
1631098510000|2021-09-08 10:55:10|2745.32|2745.32|2744.82|2744.82|2745.32|2745.32|2744.82|2744.82|0
1631098520000|2021-09-08 10:55:20|2744.77|2744.77|2744.77|2744.77|2744.77|2744.77|2744.77|2744.77|0
1631098530000|2021-09-08 10:55:30|2744.71|2744.71|2744.32|2744.32|2744.71|2744.71|2744.32|2744.32|0
1631098540000|2021-09-08 10:55:40|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|2744.15|0
1631098550000|2021-09-08 10:55:50|2744.1|2744.1|2744.17|2744.17|2744.17|2744.17|2744|2744|0
1631098560000|2021-09-08 10:56:00|2744.11|2744.11|2742.9|2742.9|2744.11|2744.11|2742.9|2742.9|0
1631098570000|2021-09-08 10:56:10|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|2742.86|0
1631098580000|2021-09-08 10:56:20|2743.29|2743.29|2743.23|2743.23|2743.29|2743.29|2743.23|2743.23|0
1631098620000|2021-09-08 10:57:00|2743.29|2743.29|2743.46|2743.46|2743.46|2743.46|2743.29|2743.29|0
1631098630000|2021-09-08 10:57:10|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|0
1631098640000|2021-09-08 10:57:20|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|2743.46|0
1631098650000|2021-09-08 10:57:30|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|2743.4|0
1631098660000|2021-09-08 10:57:40|2743.35|2743.35|2742.47|2742.47|2743.35|2743.35|2742.47|2742.47|0
1631098670000|2021-09-08 10:57:50|2742.63|2742.63|2742.91|2742.91|2742.91|2742.91|2742.63|2742.63|0
1631098680000|2021-09-08 10:58:00|2742.93|2742.93|2743.26|2743.26|2743.26|2743.26|2742.93|2742.93|0
1631098690000|2021-09-08 10:58:10|2743.3|2743.3|2743.41|2743.41|2743.41|2743.41|2743.3|2743.3|0
1631098710000|2021-09-08 10:58:30|2743.75|2743.75|2743.62|2743.62|2743.75|2743.75|2743.62|2743.62|0
1631098720000|2021-09-08 10:58:40|2743.45|2743.45|2743.01|2743.01|2743.56|2743.56|2743.01|2743.01|0
1631098740000|2021-09-08 10:59:00|2742.84|2742.84|2743.18|2743.18|2743.18|2743.18|2742.84|2742.84|0
1631098750000|2021-09-08 10:59:10|2743.26|2743.26|2743.43|2743.43|2743.43|2743.43|2743.26|2743.26|0
1631098760000|2021-09-08 10:59:20|2743.26|2743.26|2743.38|2743.38|2743.38|2743.38|2743.26|2743.26|0
1631098770000|2021-09-08 10:59:30|2743.46|2743.46|2743.79|2743.79|2743.79|2743.79|2743.46|2743.46|0
1631098780000|2021-09-08 10:59:40|2743.68|2743.68|2743.63|2743.63|2743.68|2743.68|2743.63|2743.63|0
1631098790000|2021-09-08 10:59:50|2743.52|2743.52|2743.02|2743.02|2743.52|2743.52|2743.02|2743.02|0
1631098800000|2021-09-08 11:00:00|2742.69|2742.69|2743.32|2743.32|2743.32|2743.32|2742.59|2742.59|0
1631098810000|2021-09-08 11:00:10|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|2743.49|0
1631098820000|2021-09-08 11:00:20|2743.65|2743.65|2743.76|2743.76|2743.76|2743.76|2743.65|2743.65|0
1631098830000|2021-09-08 11:00:30|2744.03|2744.03|2744.06|2744.06|2744.06|2744.06|2744.03|2744.03|0
1631098840000|2021-09-08 11:00:40|2744.15|2744.15|2744.06|2744.06|2744.26|2744.26|2744.06|2744.06|0
1631098850000|2021-09-08 11:00:50|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|2744.24|0
1631098860000|2021-09-08 11:01:00|2744.18|2744.18|2743.85|2743.85|2744.18|2744.18|2743.52|2743.52|0
1631098870000|2021-09-08 11:01:10|2744.01|2744.01|2744.14|2744.14|2744.14|2744.14|2744.01|2744.01|0
1631098890000|2021-09-08 11:01:30|2744.2|2744.2|2744.09|2744.09|2744.2|2744.2|2744.09|2744.09|0
1631098900000|2021-09-08 11:01:40|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|2743.92|0
1631098920000|2021-09-08 11:02:00|2744.25|2744.25|2744.54|2744.54|2744.59|2744.59|2744.25|2744.25|0
1631098940000|2021-09-08 11:02:20|2744.37|2744.37|2744.2|2744.2|2744.37|2744.37|2744.2|2744.2|0
1631098950000|2021-09-08 11:02:30|2744.26|2744.26|2744.09|2744.09|2744.31|2744.31|2744.09|2744.09|0
1631098960000|2021-09-08 11:02:40|2743.92|2743.92|2744.04|2744.04|2744.04|2744.04|2743.86|2743.86|0
1631098970000|2021-09-08 11:02:50|2743.87|2743.87|2743.53|2743.53|2743.87|2743.87|2743.53|2743.53|0
1631098980000|2021-09-08 11:03:00|2742.81|2742.81|2742.72|2742.72|2742.81|2742.81|2742.72|2742.72|0
1631098990000|2021-09-08 11:03:10|2742.84|2742.84|2743.73|2743.73|2743.73|2743.73|2742.84|2742.84|0
1631099000000|2021-09-08 11:03:20|2743.07|2743.07|2742.95|2742.95|2743.07|2743.07|2742.95|2742.95|0
1631099010000|2021-09-08 11:03:30|2742.9|2742.9|2742.78|2742.78|2742.9|2742.9|2742.78|2742.78|0
1631099020000|2021-09-08 11:03:40|2742.9|2742.9|2742.73|2742.73|2742.9|2742.9|2742.73|2742.73|0
1631099040000|2021-09-08 11:04:00|2742.62|2742.62|2742.5|2742.5|2742.64|2742.64|2742.5|2742.5|0
1631099050000|2021-09-08 11:04:10|2742.39|2742.39|2742.37|2742.37|2742.39|2742.39|2742.37|2742.37|0
1631099060000|2021-09-08 11:04:20|2742.53|2742.53|2742.33|2742.33|2742.66|2742.66|2742.33|2742.33|0
1631099070000|2021-09-08 11:04:30|2742.58|2742.58|2742.93|2742.93|2742.98|2742.98|2742.58|2742.58|0
1631099080000|2021-09-08 11:04:40|2742.88|2742.88|2742.55|2742.55|2742.88|2742.88|2742.55|2742.55|0
1631099090000|2021-09-08 11:04:50|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|0
1631099100000|2021-09-08 11:05:00|2742.26|2742.26|2742.26|2742.26|2742.26|2742.26|2742.26|2742.26|0
1631099110000|2021-09-08 11:05:10|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|0
1631099120000|2021-09-08 11:05:20|2742.54|2742.54|2742.64|2742.64|2742.64|2742.64|2742.54|2742.54|0
1631099130000|2021-09-08 11:05:30|2742.58|2742.58|2742.53|2742.53|2742.58|2742.58|2742.53|2742.53|0
1631099140000|2021-09-08 11:05:40|2742.36|2742.36|2742.53|2742.53|2742.64|2742.64|2742.36|2742.36|0
1631099150000|2021-09-08 11:05:50|2742.37|2742.37|2741.87|2741.87|2742.37|2742.37|2741.87|2741.87|0
1631099160000|2021-09-08 11:06:00|2742.2|2742.2|2741.81|2741.81|2742.2|2742.2|2741.81|2741.81|0
1631099220000|2021-09-08 11:07:00|2741.86|2741.86|2741.81|2741.81|2741.86|2741.86|2741.81|2741.81|0
1631099230000|2021-09-08 11:07:10|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|2742.14|0
1631099240000|2021-09-08 11:07:20|2742.2|2742.2|2742.2|2742.2|2742.2|2742.2|2742.2|2742.2|0
1631099250000|2021-09-08 11:07:30|2742.25|2742.25|2742.39|2742.39|2742.39|2742.39|2742.25|2742.25|0
1631099270000|2021-09-08 11:07:50|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|0
1631099280000|2021-09-08 11:08:00|2742.22|2742.22|2742.22|2742.22|2742.22|2742.22|2742.22|2742.22|0
1631099310000|2021-09-08 11:08:30|2742.14|2742.14|2742.22|2742.22|2742.22|2742.22|2742.14|2742.14|0
1631099320000|2021-09-08 11:08:40|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|0
1631099330000|2021-09-08 11:08:50|2742.5|2742.5|2742.71|2742.71|2742.83|2742.83|2742.5|2742.5|0
1631099340000|2021-09-08 11:09:00|2742.82|2742.82|2743.29|2743.29|2743.29|2743.29|2742.79|2742.79|0
1631099350000|2021-09-08 11:09:10|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|2743.13|0
1631099370000|2021-09-08 11:09:30|2743.29|2743.29|2743.38|2743.38|2743.46|2743.46|2743.29|2743.29|0
1631099400000|2021-09-08 11:10:00|2743.57|2743.57|2743.62|2743.62|2743.9|2743.9|2743.57|2743.57|0
1631099410000|2021-09-08 11:10:10|2743.73|2743.73|2744.28|2744.28|2744.28|2744.28|2743.62|2743.62|0
1631099420000|2021-09-08 11:10:20|2744.11|2744.11|2743.84|2743.84|2744.11|2744.11|2743.84|2743.84|0
1631099430000|2021-09-08 11:10:30|2743.78|2743.78|2743.79|2743.79|2743.79|2743.79|2743.73|2743.73|0
1631099440000|2021-09-08 11:10:40|2743.85|2743.85|2743.91|2743.91|2743.91|2743.91|2743.85|2743.85|0
1631099450000|2021-09-08 11:10:50|2743.96|2743.96|2744.3|2744.3|2744.3|2744.3|2743.79|2743.79|0
1631099470000|2021-09-08 11:11:10|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|2744.52|0
1631099480000|2021-09-08 11:11:20|2744.34|2744.34|2744.26|2744.26|2744.34|2744.34|2744.26|2744.26|0
1631099500000|2021-09-08 11:11:40|2744.34|2744.34|2744.63|2744.63|2744.63|2744.63|2744.34|2744.34|0
1631099510000|2021-09-08 11:11:50|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|2744.79|0
1631099520000|2021-09-08 11:12:00|2745.12|2745.12|2744.92|2744.92|2745.41|2745.41|2744.9|2744.9|0
1631099530000|2021-09-08 11:12:10|2744.98|2744.98|2745.17|2745.17|2745.17|2745.17|2744.94|2744.94|0
1631099540000|2021-09-08 11:12:20|2745.07|2745.07|2745.11|2745.11|2745.24|2745.24|2745.07|2745.07|0
1631099550000|2021-09-08 11:12:30|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|2745.07|0
1631099560000|2021-09-08 11:12:40|2745.09|2745.09|2745.11|2745.11|2745.11|2745.11|2745.09|2745.09|0
1631099570000|2021-09-08 11:12:50|2745.02|2745.02|2745.13|2745.13|2745.19|2745.19|2745.02|2745.02|0
1631099580000|2021-09-08 11:13:00|2745.22|2745.22|2745.36|2745.36|2745.53|2745.53|2745.22|2745.22|0
1631099590000|2021-09-08 11:13:10|2745.3|2745.3|2745.64|2745.64|2745.64|2745.64|2745.3|2745.3|0
1631099610000|2021-09-08 11:13:30|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|2745.53|0
1631099620000|2021-09-08 11:13:40|2745.24|2745.24|2745.85|2745.85|2745.85|2745.85|2745.24|2745.24|0
1631099630000|2021-09-08 11:13:50|2745.88|2745.88|2746.11|2746.11|2746.11|2746.11|2745.88|2745.88|0
1631099640000|2021-09-08 11:14:00|2746.2|2746.2|2746.2|2746.2|2746.48|2746.48|2746.2|2746.2|0
1631099650000|2021-09-08 11:14:10|2746.32|2746.32|2746.29|2746.29|2746.37|2746.37|2746.14|2746.14|0
1631099660000|2021-09-08 11:14:20|2746.63|2746.63|2746.29|2746.29|2746.63|2746.63|2746.29|2746.29|0
1631099670000|2021-09-08 11:14:30|2746.66|2746.66|2746.3|2746.3|2746.66|2746.66|2746.3|2746.3|0
1631099680000|2021-09-08 11:14:40|2746.36|2746.36|2746.3|2746.3|2746.36|2746.36|2746.3|2746.3|0
1631099690000|2021-09-08 11:14:50|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|2746.36|0
1631099700000|2021-09-08 11:15:00|2746.52|2746.52|2746.26|2746.26|2746.52|2746.52|2746.26|2746.26|0
1631099710000|2021-09-08 11:15:10|2746.22|2746.22|2746.59|2746.59|2746.59|2746.59|2746.22|2746.22|0
1631099720000|2021-09-08 11:15:20|2746.61|2746.61|2746.38|2746.38|2746.61|2746.61|2746.38|2746.38|0
1631099740000|2021-09-08 11:15:40|2746.42|2746.42|2746.65|2746.65|2746.79|2746.79|2746.42|2746.42|0
1631099750000|2021-09-08 11:15:50|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|2746.67|0
1631099760000|2021-09-08 11:16:00|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|2746.83|0
1631099770000|2021-09-08 11:16:10|2746.89|2746.89|2746.83|2746.83|2746.89|2746.89|2746.83|2746.83|0
1631099780000|2021-09-08 11:16:20|2746.85|2746.85|2746.69|2746.69|2746.85|2746.85|2746.69|2746.69|0
1631099790000|2021-09-08 11:16:30|2746.63|2746.63|2746.02|2746.02|2746.63|2746.63|2746.02|2746.02|0
1631099800000|2021-09-08 11:16:40|2745.91|2745.91|2746.02|2746.02|2746.02|2746.02|2745.91|2745.91|0
1631099830000|2021-09-08 11:17:10|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|2746.84|0
1631099840000|2021-09-08 11:17:20|2746.9|2746.9|2747.4|2747.4|2747.4|2747.4|2746.84|2746.84|0
1631099850000|2021-09-08 11:17:30|2747.22|2747.22|2747.21|2747.21|2747.5|2747.5|2747.21|2747.21|0
1631099860000|2021-09-08 11:17:40|2747.44|2747.44|2747.58|2747.58|2747.58|2747.58|2747.21|2747.21|0
1631099870000|2021-09-08 11:17:50|2747.53|2747.53|2747.43|2747.43|2747.53|2747.53|2747.2|2747.2|0
1631099880000|2021-09-08 11:18:00|2747.39|2747.39|2746.93|2746.93|2747.39|2747.39|2746.93|2746.93|0
1631099890000|2021-09-08 11:18:10|2746.81|2746.81|2746.75|2746.75|2746.81|2746.81|2746.75|2746.75|0
1631099900000|2021-09-08 11:18:20|2746.77|2746.77|2746.71|2746.71|2746.77|2746.77|2746.71|2746.71|0
1631099910000|2021-09-08 11:18:30|2746.8|2746.8|2746.85|2746.85|2746.85|2746.85|2746.8|2746.8|0
1631099920000|2021-09-08 11:18:40|2747.03|2747.03|2744.95|2744.95|2747.08|2747.08|2744.95|2744.95|0
1631099930000|2021-09-08 11:18:50|2744.91|2744.91|2744.77|2744.77|2745.17|2745.17|2744.77|2744.77|0
1631099940000|2021-09-08 11:19:00|2744.83|2744.83|2745.6|2745.6|2745.66|2745.66|2744.77|2744.77|0
1631099950000|2021-09-08 11:19:10|2745.49|2745.49|2745.16|2745.16|2745.49|2745.49|2745.16|2745.16|0
1631099960000|2021-09-08 11:19:20|2745.22|2745.22|2744.92|2744.92|2745.36|2745.36|2744.92|2744.92|0
1631099970000|2021-09-08 11:19:30|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|2744.86|0
1631099990000|2021-09-08 11:19:50|2744.85|2744.85|2744.89|2744.89|2744.89|2744.89|2744.85|2744.85|0
1631100000000|2021-09-08 11:20:00|2744.98|2744.98|2745.15|2745.15|2745.2|2745.2|2744.98|2744.98|0
1631100010000|2021-09-08 11:20:10|2745.2|2745.2|2745.81|2745.81|2745.81|2745.81|2745.2|2745.2|0
1631100020000|2021-09-08 11:20:20|2745.76|2745.76|2745.88|2745.88|2745.92|2745.92|2745.71|2745.71|0
1631100030000|2021-09-08 11:20:30|2745.83|2745.83|2745.66|2745.66|2745.83|2745.83|2745.66|2745.66|0
1631100040000|2021-09-08 11:20:40|2745.6|2745.6|2745.49|2745.49|2745.6|2745.6|2745.49|2745.49|0
1631100070000|2021-09-08 11:21:10|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|0
1631100080000|2021-09-08 11:21:20|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|0
1631100090000|2021-09-08 11:21:30|2745.63|2745.63|2745.41|2745.41|2745.63|2745.63|2745.41|2745.41|0
1631100100000|2021-09-08 11:21:40|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|2745.46|0
1631100110000|2021-09-08 11:21:50|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|0
1631100120000|2021-09-08 11:22:00|2745.24|2745.24|2745.35|2745.35|2745.35|2745.35|2745.24|2745.24|0
1631100130000|2021-09-08 11:22:10|2745.27|2745.27|2744.98|2744.98|2745.27|2745.27|2744.98|2744.98|0
1631100140000|2021-09-08 11:22:20|2744.92|2744.92|2744.65|2744.65|2744.92|2744.92|2744.65|2744.65|0
1631100150000|2021-09-08 11:22:30|2744.56|2744.56|2744.51|2744.51|2744.56|2744.56|2744.51|2744.51|0
1631100160000|2021-09-08 11:22:40|2744.55|2744.55|2744.46|2744.46|2744.55|2744.55|2744.46|2744.46|0
1631100170000|2021-09-08 11:22:50|2744.51|2744.51|2744.34|2744.34|2744.51|2744.51|2744.34|2744.34|0
1631100180000|2021-09-08 11:23:00|2744.51|2744.51|2744.68|2744.68|2744.68|2744.68|2744.51|2744.51|0
1631100190000|2021-09-08 11:23:10|2744.57|2744.57|2744.68|2744.68|2744.79|2744.79|2744.57|2744.57|0
1631100200000|2021-09-08 11:23:20|2744.72|2744.72|2744.69|2744.69|2744.81|2744.81|2744.68|2744.68|0
1631100210000|2021-09-08 11:23:30|2744.64|2744.64|2744.2|2744.2|2744.64|2744.64|2744.2|2744.2|0
1631100230000|2021-09-08 11:23:50|2744.03|2744.03|2744.2|2744.2|2744.2|2744.2|2744.03|2744.03|0
1631100240000|2021-09-08 11:24:00|2744.31|2744.31|2744.36|2744.36|2744.36|2744.36|2744.25|2744.25|0
1631100250000|2021-09-08 11:24:10|2744.25|2744.25|2744.36|2744.36|2744.36|2744.36|2744.03|2744.03|0
1631100260000|2021-09-08 11:24:20|2744.3|2744.3|2744.36|2744.36|2744.58|2744.58|2744.3|2744.3|0
1631100270000|2021-09-08 11:24:30|2744.3|2744.3|2744.36|2744.36|2744.36|2744.36|2744.3|2744.3|0
1631100290000|2021-09-08 11:24:50|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|2744.3|0
1631100300000|2021-09-08 11:25:00|2744.24|2744.24|2744.13|2744.13|2744.24|2744.24|2743.91|2743.91|0
1631100310000|2021-09-08 11:25:10|2744.08|2744.08|2743.41|2743.41|2744.08|2744.08|2743.41|2743.41|0
1631100320000|2021-09-08 11:25:20|2743.07|2743.07|2743.19|2743.19|2743.19|2743.19|2743.07|2743.07|0
1631100330000|2021-09-08 11:25:30|2743.1|2743.1|2742.99|2742.99|2743.1|2743.1|2742.99|2742.99|0
1631100340000|2021-09-08 11:25:40|2743.08|2743.08|2743.08|2743.08|2743.08|2743.08|2743.08|2743.08|0
1631100350000|2021-09-08 11:25:50|2742.97|2742.97|2742.73|2742.73|2742.97|2742.97|2742.73|2742.73|0
1631100360000|2021-09-08 11:26:00|2742.84|2742.84|2742.95|2742.95|2743.06|2743.06|2742.84|2742.84|0
1631100370000|2021-09-08 11:26:10|2743.14|2743.14|2743.31|2743.31|2743.36|2743.36|2743.14|2743.14|0
1631100400000|2021-09-08 11:26:40|2743.25|2743.25|2743.37|2743.37|2743.37|2743.37|2743.25|2743.25|0
1631100420000|2021-09-08 11:27:00|2743.95|2743.95|2744.18|2744.18|2744.2|2744.2|2743.95|2743.95|0
1631100430000|2021-09-08 11:27:10|2744.52|2744.52|2744.31|2744.31|2744.65|2744.65|2744.31|2744.31|0
1631100450000|2021-09-08 11:27:30|2744.26|2744.26|2744.49|2744.49|2744.49|2744.49|2744.26|2744.26|0
1631100480000|2021-09-08 11:28:00|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|2744.27|0
1631100490000|2021-09-08 11:28:10|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|2744.21|0
1631100510000|2021-09-08 11:28:30|2744.1|2744.1|2743.8|2743.8|2744.1|2744.1|2743.8|2743.8|0
1631100530000|2021-09-08 11:28:50|2743.83|2743.83|2743.66|2743.66|2743.83|2743.83|2743.66|2743.66|0
1631100540000|2021-09-08 11:29:00|2743.64|2743.64|2743.63|2743.63|2743.64|2743.64|2743.63|2743.63|0
1631100550000|2021-09-08 11:29:10|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|2743.51|0
1631100570000|2021-09-08 11:29:30|2743.6|2743.6|2743.23|2743.23|2743.6|2743.6|2743.23|2743.23|0
1631100580000|2021-09-08 11:29:40|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.12|2743.12|0
1631100600000|2021-09-08 11:30:00|2743.23|2743.23|2742.73|2742.73|2743.23|2743.23|2742.73|2742.73|0
1631100610000|2021-09-08 11:30:10|2742.7|2742.7|2742.68|2742.68|2742.7|2742.7|2742.68|2742.68|0
1631100620000|2021-09-08 11:30:20|2742.62|2742.62|2742.06|2742.06|2742.62|2742.62|2742.06|2742.06|0
1631100630000|2021-09-08 11:30:30|2741.94|2741.94|2741.89|2741.89|2741.94|2741.94|2741.89|2741.89|0
1631100640000|2021-09-08 11:30:40|2741.94|2741.94|2741.89|2741.89|2742|2742|2741.89|2741.89|0
1631100650000|2021-09-08 11:30:50|2741.72|2741.72|2742.06|2742.06|2742.06|2742.06|2741.72|2741.72|0
1631100660000|2021-09-08 11:31:00|2742.26|2742.26|2742.32|2742.32|2742.32|2742.32|2742.26|2742.26|0
1631100670000|2021-09-08 11:31:10|2742.65|2742.65|2742.71|2742.71|2742.82|2742.82|2742.59|2742.59|0
1631100690000|2021-09-08 11:31:30|2742.65|2742.65|2742.61|2742.61|2742.65|2742.65|2742.61|2742.61|0
1631100700000|2021-09-08 11:31:40|2742.59|2742.59|2742.62|2742.62|2742.65|2742.65|2742.54|2742.54|0
1631100710000|2021-09-08 11:31:50|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|0
1631100720000|2021-09-08 11:32:00|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|0
1631100750000|2021-09-08 11:32:30|2742.64|2742.64|2742.62|2742.62|2742.64|2742.64|2742.62|2742.62|0
1631100770000|2021-09-08 11:32:50|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|2742.63|0
1631100780000|2021-09-08 11:33:00|2743.13|2743.13|2743.63|2743.63|2743.63|2743.63|2743.13|2743.13|0
1631100790000|2021-09-08 11:33:10|2743.57|2743.57|2743.41|2743.41|2743.57|2743.57|2743.41|2743.41|0
1631100800000|2021-09-08 11:33:20|2743.35|2743.35|2743.3|2743.3|2743.35|2743.35|2743.3|2743.3|0
1631100810000|2021-09-08 11:33:30|2743.19|2743.19|2742.63|2742.63|2743.19|2743.19|2742.63|2742.63|0
1631100820000|2021-09-08 11:33:40|2742.3|2742.3|2741.9|2741.9|2742.3|2742.3|2741.9|2741.9|0
1631100840000|2021-09-08 11:34:00|2741.95|2741.95|2741.95|2741.95|2741.95|2741.95|2741.95|2741.95|0
1631100850000|2021-09-08 11:34:10|2742.29|2742.29|2741.91|2741.91|2742.29|2742.29|2741.91|2741.91|0
1631100860000|2021-09-08 11:34:20|2742.2|2742.2|2742.27|2742.27|2742.32|2742.32|2742.2|2742.2|0
1631100870000|2021-09-08 11:34:30|2742.22|2742.22|2742.05|2742.05|2742.22|2742.22|2742.05|2742.05|0
1631100880000|2021-09-08 11:34:40|2741.99|2741.99|2742.03|2742.03|2742.03|2742.03|2741.87|2741.87|0
1631100890000|2021-09-08 11:34:50|2742.14|2742.14|2741.53|2741.53|2742.14|2742.14|2741.41|2741.41|0
1631100920000|2021-09-08 11:35:20|2741.58|2741.58|2741.58|2741.58|2741.58|2741.58|2741.58|2741.58|0
1631100930000|2021-09-08 11:35:30|2741.67|2741.67|2742.09|2742.09|2742.36|2742.36|2741.67|2741.67|0
1631100940000|2021-09-08 11:35:40|2742.03|2742.03|2741.53|2741.53|2742.03|2742.03|2741.53|2741.53|0
1631100950000|2021-09-08 11:35:50|2741.45|2741.45|2741.61|2741.61|2741.61|2741.61|2741.45|2741.45|0
1631100960000|2021-09-08 11:36:00|2741.67|2741.67|2741.61|2741.61|2741.67|2741.67|2741.56|2741.56|0
1631100970000|2021-09-08 11:36:10|2741.78|2741.78|2741.79|2741.79|2742.01|2742.01|2741.78|2741.78|0
1631100980000|2021-09-08 11:36:20|2741.73|2741.73|2741.68|2741.68|2741.84|2741.84|2741.68|2741.68|0
1631100990000|2021-09-08 11:36:30|2741.82|2741.82|2741.57|2741.57|2741.82|2741.82|2741.57|2741.57|0
1631101000000|2021-09-08 11:36:40|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|0
1631101010000|2021-09-08 11:36:50|2741.33|2741.33|2741.56|2741.56|2741.56|2741.56|2741.33|2741.33|0
1631101020000|2021-09-08 11:37:00|2741.89|2741.89|2741.51|2741.51|2741.89|2741.89|2741.51|2741.51|0
1631101030000|2021-09-08 11:37:10|2741.75|2741.75|2741.76|2741.76|2741.81|2741.81|2741.75|2741.75|0
1631101040000|2021-09-08 11:37:20|2741.96|2741.96|2741.8|2741.8|2741.96|2741.96|2741.8|2741.8|0
1631101050000|2021-09-08 11:37:30|2741.63|2741.63|2741.59|2741.59|2741.63|2741.63|2741.59|2741.59|0
1631101070000|2021-09-08 11:37:50|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|0
1631101090000|2021-09-08 11:38:10|2741.57|2741.57|2741.53|2741.53|2741.57|2741.57|2741.53|2741.53|0
1631101100000|2021-09-08 11:38:20|2741.2|2741.2|2741.2|2741.2|2741.2|2741.2|2741.2|2741.2|0
1631101110000|2021-09-08 11:38:30|2741.37|2741.37|2741.2|2741.2|2741.37|2741.37|2741.2|2741.2|0
1631101130000|2021-09-08 11:38:50|2741.31|2741.31|2741.88|2741.88|2741.88|2741.88|2741.31|2741.31|0
1631101140000|2021-09-08 11:39:00|2741.59|2741.59|2741.61|2741.61|2741.66|2741.66|2741.45|2741.45|0
1631101160000|2021-09-08 11:39:20|2741.69|2741.69|2741.72|2741.72|2741.72|2741.72|2741.69|2741.69|0
1631101170000|2021-09-08 11:39:30|2741.76|2741.76|2741.82|2741.82|2741.82|2741.82|2741.76|2741.76|0
1631101180000|2021-09-08 11:39:40|2741.83|2741.83|2741.83|2741.83|2741.83|2741.83|2741.83|2741.83|0
1631101190000|2021-09-08 11:39:50|2741.77|2741.77|2741.79|2741.79|2742.02|2742.02|2741.76|2741.76|0
1631101200000|2021-09-08 11:40:00|2741.81|2741.81|2741.92|2741.92|2741.92|2741.92|2741.81|2741.81|0
1631101210000|2021-09-08 11:40:10|2742.08|2742.08|2743.13|2743.13|2743.13|2743.13|2742.08|2742.08|0
1631101220000|2021-09-08 11:40:20|2743.09|2743.09|2743.04|2743.04|2743.09|2743.09|2743.04|2743.04|0
1631101230000|2021-09-08 11:40:30|2743.15|2743.15|2743.37|2743.37|2743.37|2743.37|2743.15|2743.15|0
1631101240000|2021-09-08 11:40:40|2743.54|2743.54|2743.48|2743.48|2743.54|2743.54|2743.48|2743.48|0
1631101250000|2021-09-08 11:40:50|2743.57|2743.57|2743.69|2743.69|2743.69|2743.69|2743.48|2743.48|0
1631101260000|2021-09-08 11:41:00|2743.78|2743.78|2743.53|2743.53|2744.05|2744.05|2743.53|2743.53|0
1631101270000|2021-09-08 11:41:10|2743.47|2743.47|2743.18|2743.18|2743.47|2743.47|2743.18|2743.18|0
1631101280000|2021-09-08 11:41:20|2743.07|2743.07|2743.11|2743.11|2743.11|2743.11|2743.07|2743.07|0
1631101290000|2021-09-08 11:41:30|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|2743.28|0
1631101300000|2021-09-08 11:41:40|2743.39|2743.39|2743.54|2743.54|2743.54|2743.54|2743.39|2743.39|0
1631101330000|2021-09-08 11:42:10|2743.6|2743.6|2743.49|2743.49|2743.6|2743.6|2743.49|2743.49|0
1631101350000|2021-09-08 11:42:30|2743.53|2743.53|2743.86|2743.86|2744.03|2744.03|2743.53|2743.53|0
1631101360000|2021-09-08 11:42:40|2743.94|2743.94|2744.45|2744.45|2744.45|2744.45|2743.94|2743.94|0
1631101370000|2021-09-08 11:42:50|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|2744.39|0
1631101380000|2021-09-08 11:43:00|2744.34|2744.34|2744.12|2744.12|2744.34|2744.34|2744.12|2744.12|0
1631101390000|2021-09-08 11:43:10|2744.17|2744.17|2744.06|2744.06|2744.17|2744.17|2744.06|2744.06|0
1631101400000|2021-09-08 11:43:20|2744.1|2744.1|2744.06|2744.06|2744.1|2744.1|2744.06|2744.06|0
1631101410000|2021-09-08 11:43:30|2744.02|2744.02|2744.03|2744.03|2744.03|2744.03|2744|2744|0
1631101420000|2021-09-08 11:43:40|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1631101430000|2021-09-08 11:43:50|2743.81|2743.81|2743.76|2743.76|2743.81|2743.81|2743.76|2743.76|0
1631101450000|2021-09-08 11:44:10|2743.7|2743.7|2743.64|2743.64|2743.7|2743.7|2743.47|2743.47|0
1631101480000|2021-09-08 11:44:40|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1631101490000|2021-09-08 11:44:50|2743.68|2743.68|2743.68|2743.68|2743.68|2743.68|2743.68|2743.68|0
1631101500000|2021-09-08 11:45:00|2743.7|2743.7|2744.45|2744.45|2744.45|2744.45|2743.7|2743.7|0
1631101510000|2021-09-08 11:45:10|2744.31|2744.31|2744.76|2744.76|2744.76|2744.76|2744.31|2744.31|0
1631101520000|2021-09-08 11:45:20|2744.64|2744.64|2744.29|2744.29|2744.64|2744.64|2744.29|2744.29|0
1631101530000|2021-09-08 11:45:30|2744.46|2744.46|2744.37|2744.37|2744.46|2744.46|2744.29|2744.29|0
1631101580000|2021-09-08 11:46:20|2744.33|2744.33|2744.41|2744.41|2744.53|2744.53|2744.29|2744.29|0
1631101610000|2021-09-08 11:46:50|2744.37|2744.37|2744.28|2744.28|2744.37|2744.37|2744.28|2744.28|0
1631101620000|2021-09-08 11:47:00|2744.11|2744.11|2743.89|2743.89|2744.11|2744.11|2743.89|2743.89|0
1631101630000|2021-09-08 11:47:10|2743.94|2743.94|2743.77|2743.77|2743.94|2743.94|2743.77|2743.77|0
1631101640000|2021-09-08 11:47:20|2743.72|2743.72|2743.94|2743.94|2743.94|2743.94|2743.72|2743.72|0
1631101650000|2021-09-08 11:47:30|2743.83|2743.83|2743.83|2743.83|2743.83|2743.83|2743.77|2743.77|0
1631101660000|2021-09-08 11:47:40|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|2743.87|0
1631101670000|2021-09-08 11:47:50|2743.91|2743.91|2744.33|2744.33|2744.33|2744.33|2743.67|2743.67|0
1631101680000|2021-09-08 11:48:00|2744.45|2744.45|2744|2744|2744.45|2744.45|2744|2744|0
1631101690000|2021-09-08 11:48:10|2743.83|2743.83|2743.66|2743.66|2743.83|2743.83|2743.66|2743.66|0
1631101700000|2021-09-08 11:48:20|2743.5|2743.5|2743.51|2743.51|2743.51|2743.51|2743.4|2743.4|0
1631101710000|2021-09-08 11:48:30|2743.4|2743.4|2743.52|2743.52|2743.52|2743.52|2743.4|2743.4|0
1631101740000|2021-09-08 11:49:00|2743.68|2743.68|2744.24|2744.24|2744.24|2744.24|2743.68|2743.68|0
1631101750000|2021-09-08 11:49:10|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|2744.26|0
1631101760000|2021-09-08 11:49:20|2744.38|2744.38|2744.65|2744.65|2744.65|2744.65|2744.38|2744.38|0
1631101770000|2021-09-08 11:49:30|2744.6|2744.6|2744.6|2744.6|2744.6|2744.6|2744.6|2744.6|0
1631101780000|2021-09-08 11:49:40|2744.43|2744.43|2743.93|2743.93|2744.43|2744.43|2743.93|2743.93|0
1631101790000|2021-09-08 11:49:50|2744.09|2744.09|2743.76|2743.76|2744.09|2744.09|2743.76|2743.76|0
1631101800000|2021-09-08 11:50:00|2743.72|2743.72|2743.61|2743.61|2743.72|2743.72|2743.61|2743.61|0
1631101820000|2021-09-08 11:50:20|2743.72|2743.72|2743.63|2743.63|2743.72|2743.72|2743.63|2743.63|0
1631101830000|2021-09-08 11:50:30|2743.55|2743.55|2743.59|2743.59|2743.59|2743.59|2743.55|2743.55|0
1631101840000|2021-09-08 11:50:40|2743.53|2743.53|2742.96|2742.96|2743.53|2743.53|2742.91|2742.91|0
1631101860000|2021-09-08 11:51:00|2743.02|2743.02|2743.13|2743.13|2743.13|2743.13|2743.02|2743.02|0
1631101870000|2021-09-08 11:51:10|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|2743.19|0
1631101880000|2021-09-08 11:51:20|2743.13|2743.13|2742.73|2742.73|2743.17|2743.17|2742.56|2742.56|0
1631101890000|2021-09-08 11:51:30|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|2743.06|0
1631101900000|2021-09-08 11:51:40|2743.12|2743.12|2743.2|2743.2|2743.2|2743.2|2743.12|2743.12|0
1631101910000|2021-09-08 11:51:50|2743.23|2743.23|2743.17|2743.17|2743.23|2743.23|2743.17|2743.17|0
1631101940000|2021-09-08 11:52:20|2743.28|2743.28|2743.18|2743.18|2743.5|2743.5|2743.18|2743.18|0
1631101950000|2021-09-08 11:52:30|2743.09|2743.09|2743.26|2743.26|2743.26|2743.26|2743.09|2743.09|0
1631101970000|2021-09-08 11:52:50|2743.37|2743.37|2743.09|2743.09|2743.43|2743.43|2743.09|2743.09|0
1631101980000|2021-09-08 11:53:00|2743.22|2743.22|2743.34|2743.34|2743.34|2743.34|2743.18|2743.18|0
1631101990000|2021-09-08 11:53:10|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|2743.01|0
1631102000000|2021-09-08 11:53:20|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|2742.84|0
1631102010000|2021-09-08 11:53:30|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|0
1631102030000|2021-09-08 11:53:50|2742.62|2742.62|2742.38|2742.38|2742.79|2742.79|2742.25|2742.25|0
1631102040000|2021-09-08 11:54:00|2742.21|2742.21|2742.6|2742.6|2742.63|2742.63|2742.21|2742.21|0
1631102050000|2021-09-08 11:54:10|2742.44|2742.44|2742.35|2742.35|2742.44|2742.44|2742.35|2742.35|0
1631102070000|2021-09-08 11:54:30|2742.52|2742.52|2742.52|2742.52|2742.52|2742.52|2742.52|2742.52|0
1631102080000|2021-09-08 11:54:40|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|2742.57|0
1631102090000|2021-09-08 11:54:50|2742.53|2742.53|2743.49|2743.49|2743.57|2743.57|2742.53|2742.53|0
1631102100000|2021-09-08 11:55:00|2743.4|2743.4|2743.7|2743.7|2743.74|2743.74|2743.4|2743.4|0
1631102110000|2021-09-08 11:55:10|2743.61|2743.61|2743.41|2743.41|2743.61|2743.61|2743.41|2743.41|0
1631102120000|2021-09-08 11:55:20|2743.37|2743.37|2743.45|2743.45|2743.45|2743.45|2743.37|2743.37|0
1631102130000|2021-09-08 11:55:30|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|2743.29|0
1631102140000|2021-09-08 11:55:40|2743.23|2743.23|2743.85|2743.85|2743.85|2743.85|2743.23|2743.23|0
1631102150000|2021-09-08 11:55:50|2743.91|2743.91|2743.91|2743.91|2743.91|2743.91|2743.91|2743.91|0
1631102160000|2021-09-08 11:56:00|2743.87|2743.87|2742.9|2742.9|2744.26|2744.26|2742.9|2742.9|0
1631102170000|2021-09-08 11:56:10|2742.98|2742.98|2743.36|2743.36|2743.36|2743.36|2742.98|2742.98|0
1631102180000|2021-09-08 11:56:20|2743.27|2743.27|2743.41|2743.41|2743.41|2743.41|2743.27|2743.27|0
1631102190000|2021-09-08 11:56:30|2743.53|2743.53|2743.48|2743.48|2743.53|2743.53|2743.48|2743.48|0
1631102200000|2021-09-08 11:56:40|2743.54|2743.54|2743.54|2743.54|2743.54|2743.54|2743.54|2743.54|0
1631102210000|2021-09-08 11:56:50|2743.37|2743.37|2743.33|2743.33|2743.37|2743.37|2743.33|2743.33|0
1631102220000|2021-09-08 11:57:00|2743.29|2743.29|2742.9|2742.9|2743.29|2743.29|2742.9|2742.9|0
1631102230000|2021-09-08 11:57:10|2742.81|2742.81|2742.37|2742.37|2742.81|2742.81|2742.37|2742.37|0
1631102240000|2021-09-08 11:57:20|2742.14|2742.14|2742.11|2742.11|2742.14|2742.14|2742.11|2742.11|0
1631102250000|2021-09-08 11:57:30|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|2741.62|0
1631102270000|2021-09-08 11:57:50|2741.66|2741.66|2742.57|2742.57|2742.57|2742.57|2741.66|2741.66|0
1631102280000|2021-09-08 11:58:00|2742.53|2742.53|2742.23|2742.23|2742.53|2742.53|2742.23|2742.23|0
1631102300000|2021-09-08 11:58:20|2742.19|2742.19|2742.28|2742.28|2742.28|2742.28|2742.19|2742.19|0
1631102310000|2021-09-08 11:58:30|2742.39|2742.39|2742.38|2742.38|2742.44|2742.44|2742.38|2742.38|0
1631102320000|2021-09-08 11:58:40|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|2742.44|0
1631102330000|2021-09-08 11:58:50|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|2742.38|0
1631102340000|2021-09-08 11:59:00|2742.55|2742.55|2742.22|2742.22|2742.71|2742.71|2742.22|2742.22|0
1631102360000|2021-09-08 11:59:20|2741.82|2741.82|2741.88|2741.88|2741.88|2741.88|2741.76|2741.76|0
1631102370000|2021-09-08 11:59:30|2741.71|2741.71|2741.71|2741.71|2741.71|2741.71|2741.71|2741.71|0
1631102380000|2021-09-08 11:59:40|2741.54|2741.54|2741.42|2741.42|2741.54|2741.54|2741.34|2741.34|0
1631102400000|2021-09-08 12:00:00|2741.48|2741.48|2741.59|2741.59|2741.59|2741.59|2741.48|2741.48|0
1631102410000|2021-09-08 12:00:10|2741.55|2741.55|2741.44|2741.44|2741.55|2741.55|2741.44|2741.44|0
1631102420000|2021-09-08 12:00:20|2741.66|2741.66|2741.32|2741.32|2741.81|2741.81|2741.32|2741.32|0
1631102440000|2021-09-08 12:00:40|2741.49|2741.49|2741.44|2741.44|2741.49|2741.49|2741.44|2741.44|0
1631102450000|2021-09-08 12:00:50|2741.77|2741.77|2741.77|2741.77|2741.77|2741.77|2741.77|2741.77|0
1631102460000|2021-09-08 12:01:00|2741.72|2741.72|2741.72|2741.72|2741.72|2741.72|2741.66|2741.66|0
1631102470000|2021-09-08 12:01:10|2741.76|2741.76|2741.65|2741.65|2741.8|2741.8|2741.65|2741.65|0
1631102480000|2021-09-08 12:01:20|2741.71|2741.71|2741.78|2741.78|2741.78|2741.78|2741.71|2741.71|0
1631102490000|2021-09-08 12:01:30|2741.91|2741.91|2741.93|2741.93|2741.99|2741.99|2741.91|2741.91|0
1631102500000|2021-09-08 12:01:40|2742.09|2742.09|2742.18|2742.18|2742.18|2742.18|2742.05|2742.05|0
1631102510000|2021-09-08 12:01:50|2742.4|2742.4|2742.35|2742.35|2742.4|2742.4|2742.35|2742.35|0
1631102520000|2021-09-08 12:02:00|2742.37|2742.37|2742.33|2742.33|2742.37|2742.37|2742.33|2742.33|0
1631102540000|2021-09-08 12:02:20|2741.82|2741.82|2741.71|2741.71|2741.82|2741.82|2741.71|2741.71|0
1631102550000|2021-09-08 12:02:30|2741.77|2741.77|2741.92|2741.92|2741.92|2741.92|2741.71|2741.71|0
1631102560000|2021-09-08 12:02:40|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|0
1631102570000|2021-09-08 12:02:50|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|2742.17|0
1631102590000|2021-09-08 12:03:10|2742.26|2742.26|2742.17|2742.17|2742.26|2742.26|2742.17|2742.17|0
1631102600000|2021-09-08 12:03:20|2742.26|2742.26|2742.31|2742.31|2742.31|2742.31|2742.26|2742.26|0
1631102610000|2021-09-08 12:03:30|2742.37|2742.37|2742.49|2742.49|2742.74|2742.74|2742.37|2742.37|0
1631102620000|2021-09-08 12:03:40|2742.45|2742.45|2742.29|2742.29|2742.45|2742.45|2742.29|2742.29|0
1631102630000|2021-09-08 12:03:50|2741.73|2741.73|2741.68|2741.68|2741.73|2741.73|2741.68|2741.68|0
1631102640000|2021-09-08 12:04:00|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|2741.63|0
1631102650000|2021-09-08 12:04:10|2741.47|2741.47|2741.35|2741.35|2741.47|2741.47|2741.35|2741.35|0
1631102660000|2021-09-08 12:04:20|2741.3|2741.3|2741.3|2741.3|2741.3|2741.3|2741.3|2741.3|0
1631102670000|2021-09-08 12:04:30|2741.34|2741.34|2741.59|2741.59|2741.59|2741.59|2741.34|2741.34|0
1631102680000|2021-09-08 12:04:40|2741.53|2741.53|2741.55|2741.55|2741.55|2741.55|2741.53|2741.53|0
1631102690000|2021-09-08 12:04:50|2741.44|2741.44|2741.43|2741.43|2741.44|2741.44|2741.43|2741.43|0
1631102700000|2021-09-08 12:05:00|2741.35|2741.35|2740.76|2740.76|2741.35|2741.35|2740.76|2740.76|0
1631102710000|2021-09-08 12:05:10|2740.68|2740.68|2740.46|2740.46|2740.68|2740.68|2740.46|2740.46|0
1631102720000|2021-09-08 12:05:20|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|0
1631102730000|2021-09-08 12:05:30|2740.46|2740.46|2740.64|2740.64|2740.64|2740.64|2740.46|2740.46|0
1631102740000|2021-09-08 12:05:40|2740.69|2740.69|2741.6|2741.6|2741.6|2741.6|2740.69|2740.69|0
1631102750000|2021-09-08 12:05:50|2741.57|2741.57|2741.6|2741.6|2741.6|2741.6|2741.57|2741.57|0
1631102760000|2021-09-08 12:06:00|2741.57|2741.57|2741.41|2741.41|2741.57|2741.57|2741.41|2741.41|0
1631102770000|2021-09-08 12:06:10|2741.35|2741.35|2741.72|2741.72|2741.9|2741.9|2741.35|2741.35|0
1631102780000|2021-09-08 12:06:20|2741.89|2741.89|2742.35|2742.35|2742.51|2742.51|2741.89|2741.89|0
1631102800000|2021-09-08 12:06:40|2742.4|2742.4|2742.4|2742.4|2742.4|2742.4|2742.4|2742.4|0
1631102810000|2021-09-08 12:06:50|2742.46|2742.46|2742.71|2742.71|2742.71|2742.71|2742.46|2742.46|0
1631102820000|2021-09-08 12:07:00|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|2742.88|0
1631102830000|2021-09-08 12:07:10|2742.89|2742.89|2743|2743|2743|2743|2742.89|2742.89|0
1631102840000|2021-09-08 12:07:20|2743.11|2743.11|2743.11|2743.11|2743.11|2743.11|2743.11|2743.11|0
1631102850000|2021-09-08 12:07:30|2743.45|2743.45|2742.74|2742.74|2743.45|2743.45|2742.74|2742.74|0
1631102860000|2021-09-08 12:07:40|2742.57|2742.57|2742.24|2742.24|2742.57|2742.57|2742.11|2742.11|0
1631102870000|2021-09-08 12:07:50|2742.18|2742.18|2741.74|2741.74|2742.18|2742.18|2741.74|2741.74|0
1631102880000|2021-09-08 12:08:00|2741.66|2741.66|2741.06|2741.06|2741.66|2741.66|2741.06|2741.06|0
1631102890000|2021-09-08 12:08:10|2740.9|2740.9|2740.78|2740.78|2740.95|2740.95|2740.78|2740.78|0
1631102900000|2021-09-08 12:08:20|2740.69|2740.69|2739.92|2739.92|2740.69|2740.69|2739.92|2739.92|0
1631102910000|2021-09-08 12:08:30|2739.89|2739.89|2739.73|2739.73|2739.89|2739.89|2739.73|2739.73|0
1631102920000|2021-09-08 12:08:40|2739.67|2739.67|2739.59|2739.59|2739.67|2739.67|2739.59|2739.59|0
1631102930000|2021-09-08 12:08:50|2739.76|2739.76|2739.81|2739.81|2739.81|2739.81|2739.76|2739.76|0
1631102940000|2021-09-08 12:09:00|2739.98|2739.98|2739.98|2739.98|2739.98|2739.98|2739.98|2739.98|0
1631102950000|2021-09-08 12:09:10|2739.92|2739.92|2739.26|2739.26|2739.92|2739.92|2739.26|2739.26|0
1631102960000|2021-09-08 12:09:20|2739.16|2739.16|2738.62|2738.62|2739.16|2739.16|2738.62|2738.62|0
1631102970000|2021-09-08 12:09:30|2738.51|2738.51|2737.56|2737.56|2738.51|2738.51|2737.56|2737.56|0
1631102980000|2021-09-08 12:09:40|2737.4|2737.4|2735.99|2735.99|2737.4|2737.4|2735.99|2735.99|0
1631102990000|2021-09-08 12:09:50|2736.05|2736.05|2735.46|2735.46|2736.05|2736.05|2735.46|2735.46|0
1631103000000|2021-09-08 12:10:00|2735.35|2735.35|2736.92|2736.92|2737.2|2737.2|2735.35|2735.35|0
1631103010000|2021-09-08 12:10:10|2737.09|2737.09|2737.8|2737.8|2737.8|2737.8|2737.09|2737.09|0
1631103020000|2021-09-08 12:10:20|2737.74|2737.74|2737.69|2737.69|2737.74|2737.74|2737.58|2737.58|0
1631103030000|2021-09-08 12:10:30|2737.82|2737.82|2737.32|2737.32|2737.82|2737.82|2737.32|2737.32|0
1631103040000|2021-09-08 12:10:40|2736.93|2736.93|2736.87|2736.87|2736.93|2736.93|2736.87|2736.87|0
1631103050000|2021-09-08 12:10:50|2736.54|2736.54|2736.17|2736.17|2736.54|2736.54|2736.17|2736.17|0
1631103060000|2021-09-08 12:11:00|2736.12|2736.12|2736.12|2736.12|2736.12|2736.12|2736.12|2736.12|0
1631103070000|2021-09-08 12:11:10|2736.34|2736.34|2736.4|2736.4|2736.4|2736.4|2736.34|2736.34|0
1631103080000|2021-09-08 12:11:20|2736.35|2736.35|2736.4|2736.4|2736.4|2736.4|2736.35|2736.35|0
1631103090000|2021-09-08 12:11:30|2735.9|2735.9|2735.8|2735.8|2735.9|2735.9|2735.8|2735.8|0
1631103110000|2021-09-08 12:11:50|2735.78|2735.78|2736.28|2736.28|2736.28|2736.28|2735.78|2735.78|0
1631103130000|2021-09-08 12:12:10|2736.84|2736.84|2736.85|2736.85|2736.85|2736.85|2736.79|2736.79|0
1631103140000|2021-09-08 12:12:20|2737.01|2737.01|2736.68|2736.68|2737.01|2737.01|2736.68|2736.68|0
1631103150000|2021-09-08 12:12:30|2736.51|2736.51|2736.52|2736.52|2736.52|2736.52|2736.51|2736.51|0
1631103160000|2021-09-08 12:12:40|2736.51|2736.51|2736.68|2736.68|2736.68|2736.68|2736.51|2736.51|0
1631103170000|2021-09-08 12:12:50|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|0
1631103180000|2021-09-08 12:13:00|2736.49|2736.49|2736.27|2736.27|2736.49|2736.49|2736.27|2736.27|0
1631103200000|2021-09-08 12:13:20|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|2736.44|0
1631103210000|2021-09-08 12:13:30|2736.33|2736.33|2736.33|2736.33|2736.33|2736.33|2736.33|2736.33|0
1631103220000|2021-09-08 12:13:40|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|0
1631103230000|2021-09-08 12:13:50|2736.73|2736.73|2737.34|2737.34|2737.34|2737.34|2736.73|2736.73|0
1631103240000|2021-09-08 12:14:00|2737.26|2737.26|2736.49|2736.49|2737.26|2737.26|2736.49|2736.49|0
1631103260000|2021-09-08 12:14:20|2736.21|2736.21|2735.55|2735.55|2736.21|2736.21|2735.55|2735.55|0
1631103290000|2021-09-08 12:14:50|2735.47|2735.47|2735.47|2735.47|2735.47|2735.47|2735.47|2735.47|0
1631103300000|2021-09-08 12:15:00|2735.41|2735.41|2735.36|2735.36|2735.41|2735.41|2735.36|2735.36|0
1631103310000|2021-09-08 12:15:10|2734.32|2734.32|2733.18|2733.18|2734.32|2734.32|2733.18|2733.18|0
1631103320000|2021-09-08 12:15:20|2733.12|2733.12|2733.15|2733.15|2733.15|2733.15|2733.09|2733.09|0
1631103330000|2021-09-08 12:15:30|2733.31|2733.31|2733.7|2733.7|2733.7|2733.7|2733.13|2733.13|0
1631103340000|2021-09-08 12:15:40|2733.76|2733.76|2732.47|2732.47|2733.76|2733.76|2732.47|2732.47|0
1631103350000|2021-09-08 12:15:50|2731.97|2731.97|2732.12|2732.12|2732.12|2732.12|2731.95|2731.95|0
1631103360000|2021-09-08 12:16:00|2732.3|2732.3|2732.17|2732.17|2732.3|2732.3|2732.17|2732.17|0
1631103370000|2021-09-08 12:16:10|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1631103380000|2021-09-08 12:16:20|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|0
1631103390000|2021-09-08 12:16:30|2732.51|2732.51|2733.53|2733.53|2733.69|2733.69|2732.51|2732.51|0
1631103400000|2021-09-08 12:16:40|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|0
1631103410000|2021-09-08 12:16:50|2733.21|2733.21|2733.03|2733.03|2733.21|2733.21|2732.87|2732.87|0
1631103420000|2021-09-08 12:17:00|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|2732.69|0
1631103430000|2021-09-08 12:17:10|2732.53|2732.53|2732.49|2732.49|2732.53|2732.53|2732.49|2732.49|0
1631103440000|2021-09-08 12:17:20|2732.32|2732.32|2732.23|2732.23|2732.32|2732.32|2732.23|2732.23|0
1631103450000|2021-09-08 12:17:30|2732.45|2732.45|2732.34|2732.34|2732.45|2732.45|2732.34|2732.34|0
1631103460000|2021-09-08 12:17:40|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|0
1631103470000|2021-09-08 12:17:50|2732.12|2732.12|2731.91|2731.91|2732.12|2732.12|2731.91|2731.91|0
1631103480000|2021-09-08 12:18:00|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|0
1631103490000|2021-09-08 12:18:10|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|0
1631103520000|2021-09-08 12:18:40|2731.97|2731.97|2731.48|2731.48|2731.97|2731.97|2731.48|2731.48|0
1631103540000|2021-09-08 12:19:00|2731.31|2731.31|2731.05|2731.05|2731.31|2731.31|2731.05|2731.05|0
1631103550000|2021-09-08 12:19:10|2730.39|2730.39|2730.23|2730.23|2730.39|2730.39|2730.12|2730.12|0
1631103560000|2021-09-08 12:19:20|2730.19|2730.19|2731.17|2731.17|2731.17|2731.17|2730.19|2730.19|0
1631103580000|2021-09-08 12:19:40|2730.7|2730.7|2730.78|2730.78|2730.78|2730.78|2730.61|2730.61|0
1631103590000|2021-09-08 12:19:50|2730.67|2730.67|2730.63|2730.63|2730.67|2730.67|2730.63|2730.63|0
1631103600000|2021-09-08 12:20:00|2730.78|2730.78|2730.88|2730.88|2731.12|2731.12|2730.78|2730.78|0
1631103610000|2021-09-08 12:20:10|2730.77|2730.77|2730.83|2730.83|2730.83|2730.83|2730.59|2730.59|0
1631103620000|2021-09-08 12:20:20|2730.94|2730.94|2730.7|2730.7|2730.94|2730.94|2730.7|2730.7|0
1631103630000|2021-09-08 12:20:30|2730.37|2730.37|2730.45|2730.45|2730.49|2730.49|2730.37|2730.37|0
1631103650000|2021-09-08 12:20:50|2731|2731|2731|2731|2731|2731|2731|2731|0
1631103660000|2021-09-08 12:21:00|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|0
1631103670000|2021-09-08 12:21:10|2730.73|2730.73|2730.72|2730.72|2730.73|2730.73|2730.61|2730.61|0
1631103680000|2021-09-08 12:21:20|2730.64|2730.64|2730.68|2730.68|2730.68|2730.68|2730.64|2730.64|0
1631103700000|2021-09-08 12:21:40|2730.6|2730.6|2730.82|2730.82|2730.82|2730.82|2730.6|2730.6|0
1631103710000|2021-09-08 12:21:50|2731.1|2731.1|2732.25|2732.25|2732.25|2732.25|2731.09|2731.09|0
1631103720000|2021-09-08 12:22:00|2732.26|2732.26|2732.63|2732.63|2732.63|2732.63|2732.26|2732.26|0
1631103730000|2021-09-08 12:22:10|2732.57|2732.57|2731.85|2731.85|2732.57|2732.57|2731.85|2731.85|0
1631103750000|2021-09-08 12:22:30|2731.81|2731.81|2731.3|2731.3|2731.81|2731.81|2731.3|2731.3|0
1631103760000|2021-09-08 12:22:40|2731.24|2731.24|2731.3|2731.3|2731.3|2731.3|2731.18|2731.18|0
1631103780000|2021-09-08 12:23:00|2731.18|2731.18|2731.07|2731.07|2731.18|2731.18|2731.07|2731.07|0
1631103800000|2021-09-08 12:23:20|2730.92|2730.92|2730.75|2730.75|2730.92|2730.92|2730.75|2730.75|0
1631103810000|2021-09-08 12:23:30|2730.67|2730.67|2730.84|2730.84|2731|2731|2730.46|2730.46|0
1631103820000|2021-09-08 12:23:40|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|2731.06|0
1631103830000|2021-09-08 12:23:50|2731.17|2731.17|2731.23|2731.23|2731.23|2731.23|2731.17|2731.17|0
1631103840000|2021-09-08 12:24:00|2731.01|2731.01|2731.07|2731.07|2731.07|2731.07|2730.95|2730.95|0
1631103850000|2021-09-08 12:24:10|2731.4|2731.4|2731.29|2731.29|2731.4|2731.4|2731.29|2731.29|0
1631103860000|2021-09-08 12:24:20|2731.34|2731.34|2731.41|2731.41|2731.46|2731.46|2731.23|2731.23|0
1631103870000|2021-09-08 12:24:30|2731.35|2731.35|2730.94|2730.94|2731.35|2731.35|2730.94|2730.94|0
1631103880000|2021-09-08 12:24:40|2730.88|2730.88|2730.38|2730.38|2730.88|2730.88|2730.38|2730.38|0
1631103890000|2021-09-08 12:24:50|2729.89|2729.89|2730.42|2730.42|2730.42|2730.42|2729.72|2729.72|0
1631103900000|2021-09-08 12:25:00|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|0
1631103910000|2021-09-08 12:25:10|2730.26|2730.26|2729.98|2729.98|2730.26|2730.26|2729.9|2729.9|0
1631103920000|2021-09-08 12:25:20|2730.15|2730.15|2730.46|2730.46|2730.46|2730.46|2730.15|2730.15|0
1631103930000|2021-09-08 12:25:30|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|2730.52|0
1631103940000|2021-09-08 12:25:40|2730.35|2730.35|2730.19|2730.19|2730.35|2730.35|2730.17|2730.17|0
1631103950000|2021-09-08 12:25:50|2730.3|2730.3|2731.04|2731.04|2731.2|2731.2|2730.3|2730.3|0
1631103960000|2021-09-08 12:26:00|2731.1|2731.1|2731.14|2731.14|2731.14|2731.14|2730.93|2730.93|0
1631103980000|2021-09-08 12:26:20|2731.03|2731.03|2730.47|2730.47|2731.03|2731.03|2730.47|2730.47|0
1631103990000|2021-09-08 12:26:30|2730.41|2730.41|2730.41|2730.41|2730.41|2730.41|2730.41|2730.41|0
1631104000000|2021-09-08 12:26:40|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|0
1631104010000|2021-09-08 12:26:50|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|2730.69|0
1631104020000|2021-09-08 12:27:00|2730.64|2730.64|2730.75|2730.75|2730.75|2730.75|2730.64|2730.64|0
1631104030000|2021-09-08 12:27:10|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|0
1631104040000|2021-09-08 12:27:20|2730.83|2730.83|2731.23|2731.23|2731.23|2731.23|2730.69|2730.69|0
1631104050000|2021-09-08 12:27:30|2731.4|2731.4|2731.51|2731.51|2731.51|2731.51|2731.34|2731.34|0
1631104060000|2021-09-08 12:27:40|2731.18|2731.18|2731.34|2731.34|2731.34|2731.34|2731.18|2731.18|0
1631104070000|2021-09-08 12:27:50|2731.39|2731.39|2731.3|2731.3|2731.39|2731.39|2731.3|2731.3|0
1631104080000|2021-09-08 12:28:00|2731.76|2731.76|2731.53|2731.53|2731.76|2731.76|2731.53|2731.53|0
1631104090000|2021-09-08 12:28:10|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|2731.7|0
1631104100000|2021-09-08 12:28:20|2731.25|2731.25|2731.19|2731.19|2731.25|2731.25|2731.08|2731.08|0
1631104110000|2021-09-08 12:28:30|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|0
1631104120000|2021-09-08 12:28:40|2731.52|2731.52|2731.95|2731.95|2731.95|2731.95|2731.52|2731.52|0
1631104130000|2021-09-08 12:28:50|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|0
1631104150000|2021-09-08 12:29:10|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|0
1631104180000|2021-09-08 12:29:40|2732.01|2732.01|2732.01|2732.01|2732.01|2732.01|2732.01|2732.01|0
1631104190000|2021-09-08 12:29:50|2731.78|2731.78|2731.89|2731.89|2731.89|2731.89|2731.78|2731.78|0
1631104220000|2021-09-08 12:30:20|2732.39|2732.39|2731.9|2731.9|2732.39|2732.39|2731.89|2731.89|0
1631104230000|2021-09-08 12:30:30|2732.01|2732.01|2732.23|2732.23|2732.23|2732.23|2732.01|2732.01|0
1631104240000|2021-09-08 12:30:40|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|0
1631104250000|2021-09-08 12:30:50|2732.23|2732.23|2732.17|2732.17|2732.23|2732.23|2732.17|2732.17|0
1631104260000|2021-09-08 12:31:00|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|0
1631104270000|2021-09-08 12:31:10|2732.13|2732.13|2731.19|2731.19|2732.13|2732.13|2731.19|2731.19|0
1631104280000|2021-09-08 12:31:20|2731.02|2731.02|2731|2731|2731.02|2731.02|2731|2731|0
1631104300000|2021-09-08 12:31:40|2731.17|2731.17|2731.7|2731.7|2731.7|2731.7|2731.17|2731.17|0
1631104310000|2021-09-08 12:31:50|2732.04|2732.04|2732.2|2732.2|2732.2|2732.2|2732.04|2732.04|0
1631104320000|2021-09-08 12:32:00|2732.04|2732.04|2731.5|2731.5|2732.04|2732.04|2731.33|2731.33|0
1631104330000|2021-09-08 12:32:10|2731.83|2731.83|2732.07|2732.07|2732.17|2732.17|2731.83|2731.83|0
1631104340000|2021-09-08 12:32:20|2731.73|2731.73|2731.73|2731.73|2731.73|2731.73|2731.73|2731.73|0
1631104350000|2021-09-08 12:32:30|2731.98|2731.98|2732.15|2732.15|2732.15|2732.15|2731.98|2731.98|0
1631104360000|2021-09-08 12:32:40|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|2732.11|0
1631104370000|2021-09-08 12:32:50|2732.33|2732.33|2733.34|2733.34|2733.34|2733.34|2732.33|2732.33|0
1631104380000|2021-09-08 12:33:00|2733.26|2733.26|2732.16|2732.16|2733.26|2733.26|2732.16|2732.16|0
1631104400000|2021-09-08 12:33:20|2732.66|2732.66|2732.77|2732.77|2732.99|2732.99|2732.66|2732.66|0
1631104410000|2021-09-08 12:33:30|2732.94|2732.94|2733.39|2733.39|2733.39|2733.39|2732.94|2732.94|0
1631104420000|2021-09-08 12:33:40|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|2733.06|0
1631104430000|2021-09-08 12:33:50|2732.97|2732.97|2732.63|2732.63|2732.97|2732.97|2732.63|2732.63|0
1631104440000|2021-09-08 12:34:00|2733.13|2733.13|2733.06|2733.06|2733.17|2733.17|2733.06|2733.06|0
1631104450000|2021-09-08 12:34:10|2733.12|2733.12|2732.67|2732.67|2733.12|2733.12|2732.67|2732.67|0
1631104460000|2021-09-08 12:34:20|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|2732.61|0
1631104470000|2021-09-08 12:34:30|2732.78|2732.78|2732.3|2732.3|2732.78|2732.78|2732.3|2732.3|0
1631104480000|2021-09-08 12:34:40|2732.13|2732.13|2732.02|2732.02|2732.13|2732.13|2732.02|2732.02|0
1631104490000|2021-09-08 12:34:50|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|2731.85|0
1631104500000|2021-09-08 12:35:00|2731.63|2731.63|2731.54|2731.54|2731.77|2731.77|2731.54|2731.54|0
1631104510000|2021-09-08 12:35:10|2731.21|2731.21|2731.09|2731.09|2731.21|2731.21|2730.5|2730.5|0
1631104520000|2021-09-08 12:35:20|2731.26|2731.26|2731.48|2731.48|2731.76|2731.76|2731.26|2731.26|0
1631104530000|2021-09-08 12:35:30|2731.45|2731.45|2731.45|2731.45|2731.62|2731.62|2731.45|2731.45|0
1631104550000|2021-09-08 12:35:50|2731.28|2731.28|2730.93|2730.93|2731.28|2731.28|2730.93|2730.93|0
1631104560000|2021-09-08 12:36:00|2730.76|2730.76|2731.51|2731.51|2731.51|2731.51|2730.65|2730.65|0
1631104570000|2021-09-08 12:36:10|2731.65|2731.65|2731.71|2731.71|2731.93|2731.93|2731.65|2731.65|0
1631104580000|2021-09-08 12:36:20|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|2731.38|0
1631104590000|2021-09-08 12:36:30|2731.14|2731.14|2731.14|2731.14|2731.14|2731.14|2731.14|2731.14|0
1631104610000|2021-09-08 12:36:50|2731.48|2731.48|2731.32|2731.32|2731.48|2731.48|2731.14|2731.14|0
1631104620000|2021-09-08 12:37:00|2731.43|2731.43|2732.08|2732.08|2732.08|2732.08|2731.43|2731.43|0
1631104630000|2021-09-08 12:37:10|2732.12|2732.12|2732.35|2732.35|2732.35|2732.35|2732.12|2732.12|0
1631104640000|2021-09-08 12:37:20|2732.39|2732.39|2732.54|2732.54|2732.54|2732.54|2732.39|2732.39|0
1631104650000|2021-09-08 12:37:30|2732.6|2732.6|2732.76|2732.76|2732.76|2732.76|2732.6|2732.6|0
1631104670000|2021-09-08 12:37:50|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|0
1631104680000|2021-09-08 12:38:00|2732.94|2732.94|2732.26|2732.26|2732.94|2732.94|2732.26|2732.26|0
1631104690000|2021-09-08 12:38:10|2732.59|2732.59|2732.26|2732.26|2732.59|2732.59|2732.26|2732.26|0
1631104700000|2021-09-08 12:38:20|2732.48|2732.48|2732.56|2732.56|2732.56|2732.56|2732.48|2732.48|0
1631104710000|2021-09-08 12:38:30|2732.62|2732.62|2732.45|2732.45|2732.62|2732.62|2732.45|2732.45|0
1631104720000|2021-09-08 12:38:40|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|0
1631104730000|2021-09-08 12:38:50|2732.42|2732.42|2732.25|2732.25|2732.42|2732.42|2732.25|2732.25|0
1631104740000|2021-09-08 12:39:00|2732.58|2732.58|2732.92|2732.92|2733.09|2733.09|2732.58|2732.58|0
1631104760000|2021-09-08 12:39:20|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|2733.14|0
1631104770000|2021-09-08 12:39:30|2733.48|2733.48|2733.59|2733.59|2734.14|2734.14|2733.48|2733.48|0
1631104780000|2021-09-08 12:39:40|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|0
1631104790000|2021-09-08 12:39:50|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1631104800000|2021-09-08 12:40:00|2733.64|2733.64|2733.18|2733.18|2733.64|2733.64|2732.64|2732.64|0
1631104810000|2021-09-08 12:40:10|2733.17|2733.17|2733.17|2733.17|2733.17|2733.17|2733.17|2733.17|0
1631104820000|2021-09-08 12:40:20|2733|2733|2733.17|2733.17|2733.17|2733.17|2733|2733|0
1631104830000|2021-09-08 12:40:30|2733.23|2733.23|2733.61|2733.61|2733.61|2733.61|2733.23|2733.23|0
1631104840000|2021-09-08 12:40:40|2733.84|2733.84|2733.88|2733.88|2734.17|2734.17|2733.73|2733.73|0
1631104850000|2021-09-08 12:40:50|2733.77|2733.77|2733.69|2733.69|2733.77|2733.77|2733.69|2733.69|0
1631104880000|2021-09-08 12:41:20|2733.73|2733.73|2733.62|2733.62|2733.73|2733.73|2733.62|2733.62|0
1631104890000|2021-09-08 12:41:30|2733.74|2733.74|2733.96|2733.96|2733.96|2733.96|2733.62|2733.62|0
1631104900000|2021-09-08 12:41:40|2733.98|2733.98|2734.04|2734.04|2734.1|2734.1|2733.98|2733.98|0
1631104910000|2021-09-08 12:41:50|2734.1|2734.1|2734.95|2734.95|2734.95|2734.95|2734.1|2734.1|0
1631104920000|2021-09-08 12:42:00|2735.01|2735.01|2735.14|2735.14|2735.14|2735.14|2735.01|2735.01|0
1631104930000|2021-09-08 12:42:10|2734.86|2734.86|2734.49|2734.49|2734.86|2734.86|2734.49|2734.49|0
1631104950000|2021-09-08 12:42:30|2734.43|2734.43|2734.09|2734.09|2734.43|2734.43|2734.09|2734.09|0
1631104970000|2021-09-08 12:42:50|2733.92|2733.92|2733.87|2733.87|2733.92|2733.92|2733.87|2733.87|0
1631104980000|2021-09-08 12:43:00|2734.03|2734.03|2733.61|2733.61|2734.03|2734.03|2733.61|2733.61|0
1631105000000|2021-09-08 12:43:20|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|0
1631105010000|2021-09-08 12:43:30|2733.4|2733.4|2733.06|2733.06|2733.4|2733.4|2733.06|2733.06|0
1631105030000|2021-09-08 12:43:50|2733.23|2733.23|2733.4|2733.4|2733.4|2733.4|2733.23|2733.23|0
1631105040000|2021-09-08 12:44:00|2733.51|2733.51|2734.22|2734.22|2734.26|2734.26|2733.51|2733.51|0
1631105050000|2021-09-08 12:44:10|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1631105060000|2021-09-08 12:44:20|2733.89|2733.89|2733.73|2733.73|2733.89|2733.89|2733.73|2733.73|0
1631105070000|2021-09-08 12:44:30|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|0
1631105080000|2021-09-08 12:44:40|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|0
1631105100000|2021-09-08 12:45:00|2734.06|2734.06|2733.89|2733.89|2734.06|2734.06|2733.89|2733.89|0
1631105110000|2021-09-08 12:45:10|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1631105120000|2021-09-08 12:45:20|2734.22|2734.22|2733.78|2733.78|2734.22|2734.22|2733.73|2733.73|0
1631105130000|2021-09-08 12:45:30|2733.89|2733.89|2734.22|2734.22|2734.22|2734.22|2733.89|2733.89|0
1631105140000|2021-09-08 12:45:40|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|0
1631105150000|2021-09-08 12:45:50|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|0
1631105160000|2021-09-08 12:46:00|2734.5|2734.5|2734.59|2734.59|2734.59|2734.59|2734.16|2734.16|0
1631105170000|2021-09-08 12:46:10|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|0
1631105180000|2021-09-08 12:46:20|2734.85|2734.85|2734.91|2734.91|2734.91|2734.91|2734.85|2734.85|0
1631105200000|2021-09-08 12:46:40|2734.97|2734.97|2734.8|2734.8|2734.97|2734.97|2734.8|2734.8|0
1631105210000|2021-09-08 12:46:50|2734.63|2734.63|2734.77|2734.77|2734.77|2734.77|2734.54|2734.54|0
1631105220000|2021-09-08 12:47:00|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|0
1631105230000|2021-09-08 12:47:10|2735.27|2735.27|2735.35|2735.35|2735.35|2735.35|2735.27|2735.27|0
1631105250000|2021-09-08 12:47:30|2735.44|2735.44|2736.1|2736.1|2736.1|2736.1|2735.44|2735.44|0
1631105260000|2021-09-08 12:47:40|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|0
1631105270000|2021-09-08 12:47:50|2736.24|2736.24|2736.35|2736.35|2736.35|2736.35|2736.24|2736.24|0
1631105280000|2021-09-08 12:48:00|2736.02|2736.02|2735.85|2735.85|2736.02|2736.02|2735.85|2735.85|0
1631105290000|2021-09-08 12:48:10|2735.89|2735.89|2735.51|2735.51|2735.89|2735.89|2735.51|2735.51|0
1631105310000|2021-09-08 12:48:30|2735.56|2735.56|2735.74|2735.74|2735.74|2735.74|2735.56|2735.56|0
1631105320000|2021-09-08 12:48:40|2735.91|2735.91|2735.74|2735.74|2735.91|2735.91|2735.74|2735.74|0
1631105330000|2021-09-08 12:48:50|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|0
1631105340000|2021-09-08 12:49:00|2735.57|2735.57|2735.84|2735.84|2735.84|2735.84|2735.45|2735.45|0
1631105350000|2021-09-08 12:49:10|2735.9|2735.9|2735.84|2735.84|2735.9|2735.9|2735.84|2735.84|0
1631105360000|2021-09-08 12:49:20|2736.12|2736.12|2736.4|2736.4|2736.4|2736.4|2736.12|2736.12|0
1631105370000|2021-09-08 12:49:30|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|0
1631105380000|2021-09-08 12:49:40|2736.59|2736.59|2736.35|2736.35|2736.75|2736.75|2736.34|2736.34|0
1631105390000|2021-09-08 12:49:50|2736.31|2736.31|2736.41|2736.41|2736.41|2736.41|2736.14|2736.14|0
1631105410000|2021-09-08 12:50:10|2736.74|2736.74|2736.9|2736.9|2736.9|2736.9|2736.69|2736.69|0
1631105420000|2021-09-08 12:50:20|2737.07|2737.07|2737.07|2737.07|2737.18|2737.18|2736.85|2736.85|0
1631105430000|2021-09-08 12:50:30|2737.02|2737.02|2736.86|2736.86|2737.02|2737.02|2736.86|2736.86|0
1631105440000|2021-09-08 12:50:40|2737.03|2737.03|2736.86|2736.86|2737.03|2737.03|2736.69|2736.69|0
1631105450000|2021-09-08 12:50:50|2736.69|2736.69|2736.23|2736.23|2736.69|2736.69|2736.23|2736.23|0
1631105460000|2021-09-08 12:51:00|2736.11|2736.11|2735.72|2735.72|2736.11|2736.11|2735.72|2735.72|0
1631105470000|2021-09-08 12:51:10|2735.55|2735.55|2735.43|2735.43|2735.55|2735.55|2735.43|2735.43|0
1631105480000|2021-09-08 12:51:20|2735.41|2735.41|2734.98|2734.98|2735.41|2735.41|2734.98|2734.98|0
1631105490000|2021-09-08 12:51:30|2734.96|2734.96|2734.52|2734.52|2734.96|2734.96|2734.52|2734.52|0
1631105500000|2021-09-08 12:51:40|2734.43|2734.43|2733.79|2733.79|2734.43|2734.43|2733.68|2733.68|0
1631105510000|2021-09-08 12:51:50|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.46|2733.46|0
1631105520000|2021-09-08 12:52:00|2733.83|2733.83|2733.67|2733.67|2733.89|2733.89|2733.67|2733.67|0
1631105530000|2021-09-08 12:52:10|2733.89|2733.89|2734.44|2734.44|2734.44|2734.44|2733.89|2733.89|0
1631105540000|2021-09-08 12:52:20|2734.49|2734.49|2734.71|2734.71|2734.71|2734.71|2734.49|2734.49|0
1631105550000|2021-09-08 12:52:30|2734.73|2734.73|2735|2735|2735|2735|2734.73|2734.73|0
1631105560000|2021-09-08 12:52:40|2735.02|2735.02|2734.35|2734.35|2735.18|2735.18|2734.35|2734.35|0
1631105570000|2021-09-08 12:52:50|2734.18|2734.18|2733.96|2733.96|2734.18|2734.18|2733.96|2733.96|0
1631105580000|2021-09-08 12:53:00|2733.83|2733.83|2733.58|2733.58|2733.83|2733.83|2733.42|2733.42|0
1631105590000|2021-09-08 12:53:10|2733.81|2733.81|2733.87|2733.87|2733.87|2733.87|2733.81|2733.81|0
1631105600000|2021-09-08 12:53:20|2733.7|2733.7|2734.09|2734.09|2734.09|2734.09|2733.7|2733.7|0
1631105620000|2021-09-08 12:53:40|2734.26|2734.26|2734.22|2734.22|2734.26|2734.26|2734.22|2734.22|0
1631105630000|2021-09-08 12:53:50|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|0
1631105640000|2021-09-08 12:54:00|2734.02|2734.02|2733.71|2733.71|2734.02|2734.02|2733.58|2733.58|0
1631105660000|2021-09-08 12:54:20|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631105670000|2021-09-08 12:54:30|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|0
1631105680000|2021-09-08 12:54:40|2734.41|2734.41|2734.87|2734.87|2734.87|2734.87|2734.41|2734.41|0
1631105690000|2021-09-08 12:54:50|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|0
1631105700000|2021-09-08 12:55:00|2735.26|2735.26|2735.31|2735.31|2735.31|2735.31|2735.26|2735.26|0
1631105710000|2021-09-08 12:55:10|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|0
1631105720000|2021-09-08 12:55:20|2735.57|2735.57|2735.86|2735.86|2735.86|2735.86|2735.57|2735.57|0
1631105730000|2021-09-08 12:55:30|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|0
1631105740000|2021-09-08 12:55:40|2736.2|2736.2|2736.25|2736.25|2736.25|2736.25|2736.2|2736.2|0
1631105750000|2021-09-08 12:55:50|2736.14|2736.14|2736.2|2736.2|2736.2|2736.2|2736.14|2736.14|0
1631105760000|2021-09-08 12:56:00|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|2736.15|0
1631105780000|2021-09-08 12:56:20|2736.23|2736.23|2736.77|2736.77|2736.77|2736.77|2736.23|2736.23|0
1631105790000|2021-09-08 12:56:30|2736.85|2736.85|2736.68|2736.68|2736.85|2736.85|2736.68|2736.68|0
1631105800000|2021-09-08 12:56:40|2737.01|2737.01|2737.01|2737.01|2737.01|2737.01|2737.01|2737.01|0
1631105810000|2021-09-08 12:56:50|2737.12|2737.12|2737.45|2737.45|2737.51|2737.51|2737.12|2737.12|0
1631105820000|2021-09-08 12:57:00|2737.44|2737.44|2737.5|2737.5|2737.5|2737.5|2737.44|2737.44|0
1631105850000|2021-09-08 12:57:30|2738|2738|2737.73|2737.73|2738|2738|2737.73|2737.73|0
1631105860000|2021-09-08 12:57:40|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|0
1631105870000|2021-09-08 12:57:50|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|0
1631105880000|2021-09-08 12:58:00|2737.04|2737.04|2736.54|2736.54|2737.04|2737.04|2736.54|2736.54|0
1631105890000|2021-09-08 12:58:10|2736.53|2736.53|2736.53|2736.53|2736.53|2736.53|2736.53|2736.53|0
1631105900000|2021-09-08 12:58:20|2736.7|2736.7|2737.34|2737.34|2737.34|2737.34|2736.7|2736.7|0
1631105910000|2021-09-08 12:58:30|2737.62|2737.62|2737.53|2737.53|2737.62|2737.62|2737.53|2737.53|0
1631105920000|2021-09-08 12:58:40|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|2737.42|0
1631105940000|2021-09-08 12:59:00|2737.09|2737.09|2736.66|2736.66|2737.14|2737.14|2736.66|2736.66|0
1631105950000|2021-09-08 12:59:10|2736.61|2736.61|2736.82|2736.82|2736.82|2736.82|2736.61|2736.61|0
1631105960000|2021-09-08 12:59:20|2736.93|2736.93|2737.39|2737.39|2737.39|2737.39|2736.93|2736.93|0
1631105970000|2021-09-08 12:59:30|2737.28|2737.28|2737.08|2737.08|2737.45|2737.45|2737.08|2737.08|0
1631105980000|2021-09-08 12:59:40|2737.14|2737.14|2737.83|2737.83|2737.87|2737.87|2737.08|2737.08|0
1631105990000|2021-09-08 12:59:50|2737.94|2737.94|2737.83|2737.83|2737.94|2737.94|2737.77|2737.77|0
1631106000000|2021-09-08 13:00:00|2737.95|2737.95|2738.46|2738.46|2738.46|2738.46|2737.94|2737.94|0
1631106010000|2021-09-08 13:00:10|2738.29|2738.29|2737.86|2737.86|2738.29|2738.29|2737.86|2737.86|0
1631106020000|2021-09-08 13:00:20|2737.92|2737.92|2738.13|2738.13|2738.13|2738.13|2737.92|2737.92|0
1631106030000|2021-09-08 13:00:30|2738.17|2738.17|2737.66|2737.66|2738.17|2738.17|2737.66|2737.66|0
1631106040000|2021-09-08 13:00:40|2737.5|2737.5|2737.33|2737.33|2737.5|2737.5|2737.16|2737.16|0
1631106050000|2021-09-08 13:00:50|2737.31|2737.31|2737.76|2737.76|2737.92|2737.92|2737.31|2737.31|0
1631106060000|2021-09-08 13:01:00|2737.7|2737.7|2737.75|2737.75|2737.75|2737.75|2737.59|2737.59|0
1631106070000|2021-09-08 13:01:10|2737.58|2737.58|2737.42|2737.42|2737.75|2737.75|2737.25|2737.25|0
1631106080000|2021-09-08 13:01:20|2737.3|2737.3|2736.56|2736.56|2737.3|2737.3|2736.4|2736.4|0
1631106090000|2021-09-08 13:01:30|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|0
1631106100000|2021-09-08 13:01:40|2736.56|2736.56|2736.84|2736.84|2736.84|2736.84|2736.56|2736.56|0
1631106110000|2021-09-08 13:01:50|2737|2737|2737|2737|2737|2737|2737|2737|0
1631106120000|2021-09-08 13:02:00|2737.17|2737.17|2737.06|2737.06|2737.17|2737.17|2737|2737|0
1631106130000|2021-09-08 13:02:10|2737.17|2737.17|2737.43|2737.43|2737.43|2737.43|2737.17|2737.17|0
1631106140000|2021-09-08 13:02:20|2737.6|2737.6|2737.54|2737.54|2737.6|2737.6|2737.1|2737.1|0
1631106150000|2021-09-08 13:02:30|2737.71|2737.71|2737.93|2737.93|2738|2738|2737.71|2737.71|0
1631106160000|2021-09-08 13:02:40|2737.95|2737.95|2737.93|2737.93|2738.04|2738.04|2737.7|2737.7|0
1631106170000|2021-09-08 13:02:50|2738.43|2738.43|2738.43|2738.43|2738.43|2738.43|2738.43|2738.43|0
1631106200000|2021-09-08 13:03:20|2738.42|2738.42|2737.99|2737.99|2738.42|2738.42|2737.99|2737.99|0
1631106210000|2021-09-08 13:03:30|2738.03|2738.03|2738.38|2738.38|2738.38|2738.38|2738.03|2738.03|0
1631106220000|2021-09-08 13:03:40|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|2738.54|0
1631106230000|2021-09-08 13:03:50|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|0
1631106240000|2021-09-08 13:04:00|2738.77|2738.77|2738.74|2738.74|2738.91|2738.91|2738.74|2738.74|0
1631106250000|2021-09-08 13:04:10|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|2738.83|0
1631106260000|2021-09-08 13:04:20|2738.54|2738.54|2738.39|2738.39|2738.54|2738.54|2738.28|2738.28|0
1631106270000|2021-09-08 13:04:30|2738.45|2738.45|2738.32|2738.32|2738.45|2738.45|2738.32|2738.32|0
1631106280000|2021-09-08 13:04:40|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|0
1631106290000|2021-09-08 13:04:50|2738.15|2738.15|2737.97|2737.97|2738.15|2738.15|2737.97|2737.97|0
1631106300000|2021-09-08 13:05:00|2737.72|2737.72|2737.56|2737.56|2737.72|2737.72|2737.56|2737.56|0
1631106310000|2021-09-08 13:05:10|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|2737.5|0
1631106320000|2021-09-08 13:05:20|2737.56|2737.56|2737.56|2737.56|2737.56|2737.56|2737.56|2737.56|0
1631106330000|2021-09-08 13:05:30|2737.5|2737.5|2737.39|2737.39|2737.56|2737.56|2737.39|2737.39|0
1631106340000|2021-09-08 13:05:40|2737.33|2737.33|2736.79|2736.79|2737.33|2737.33|2736.79|2736.79|0
1631106350000|2021-09-08 13:05:50|2736.83|2736.83|2737.16|2737.16|2737.16|2737.16|2736.83|2736.83|0
1631106360000|2021-09-08 13:06:00|2736.83|2736.83|2736.76|2736.76|2736.83|2736.83|2736.67|2736.67|0
1631106370000|2021-09-08 13:06:10|2736.72|2736.72|2736.62|2736.62|2736.72|2736.72|2736.62|2736.62|0
1631106390000|2021-09-08 13:06:30|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|2736.45|0
1631106400000|2021-09-08 13:06:40|2736.46|2736.46|2736.12|2736.12|2736.46|2736.46|2736|2736|0
1631106410000|2021-09-08 13:06:50|2735.95|2735.95|2736.08|2736.08|2736.08|2736.08|2735.95|2735.95|0
1631106420000|2021-09-08 13:07:00|2735.75|2735.75|2735.63|2735.63|2735.75|2735.75|2735.57|2735.57|0
1631106430000|2021-09-08 13:07:10|2735.74|2735.74|2736.1|2736.1|2736.1|2736.1|2735.74|2735.74|0
1631106440000|2021-09-08 13:07:20|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|2736.22|0
1631106450000|2021-09-08 13:07:30|2736.39|2736.39|2736.26|2736.26|2736.39|2736.39|2736.09|2736.09|0
1631106460000|2021-09-08 13:07:40|2736.22|2736.22|2736.28|2736.28|2736.33|2736.33|2736.22|2736.22|0
1631106470000|2021-09-08 13:07:50|2736.23|2736.23|2736.18|2736.18|2736.23|2736.23|2736.18|2736.18|0
1631106480000|2021-09-08 13:08:00|2736.06|2736.06|2735.38|2735.38|2736.06|2736.06|2735.38|2735.38|0
1631106490000|2021-09-08 13:08:10|2735.33|2735.33|2735.28|2735.28|2735.33|2735.33|2735.28|2735.28|0
1631106510000|2021-09-08 13:08:30|2735.17|2735.17|2735.28|2735.28|2735.28|2735.28|2735.17|2735.17|0
1631106520000|2021-09-08 13:08:40|2735.4|2735.4|2735.3|2735.3|2735.4|2735.4|2735.14|2735.14|0
1631106530000|2021-09-08 13:08:50|2735.14|2735.14|2734.8|2734.8|2735.14|2735.14|2734.8|2734.8|0
1631106540000|2021-09-08 13:09:00|2734.97|2734.97|2734.47|2734.47|2734.97|2734.97|2734.47|2734.47|0
1631106550000|2021-09-08 13:09:10|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|0
1631106560000|2021-09-08 13:09:20|2734.52|2734.52|2735.29|2735.29|2735.29|2735.29|2734.52|2734.52|0
1631106570000|2021-09-08 13:09:30|2735.33|2735.33|2735.53|2735.53|2735.53|2735.53|2735.33|2735.33|0
1631106580000|2021-09-08 13:09:40|2735.58|2735.58|2735.53|2735.53|2735.58|2735.58|2735.53|2735.53|0
1631106590000|2021-09-08 13:09:50|2735.61|2735.61|2735.61|2735.61|2735.67|2735.67|2735.55|2735.55|0
1631106600000|2021-09-08 13:10:00|2735.56|2735.56|2735.19|2735.19|2735.56|2735.56|2735.19|2735.19|0
1631106610000|2021-09-08 13:10:10|2735.13|2735.13|2735.07|2735.07|2735.13|2735.13|2734.96|2734.96|0
1631106620000|2021-09-08 13:10:20|2735.18|2735.18|2735.57|2735.57|2735.57|2735.57|2735.18|2735.18|0
1631106630000|2021-09-08 13:10:30|2735.46|2735.46|2735.41|2735.41|2735.46|2735.46|2735.41|2735.41|0
1631106640000|2021-09-08 13:10:40|2735.36|2735.36|2735.3|2735.3|2735.36|2735.36|2735.3|2735.3|0
1631106660000|2021-09-08 13:11:00|2735.26|2735.26|2734.75|2734.75|2735.26|2735.26|2734.75|2734.75|0
1631106670000|2021-09-08 13:11:10|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|2734.93|0
1631106680000|2021-09-08 13:11:20|2734.81|2734.81|2734.8|2734.8|2734.85|2734.85|2734.8|2734.8|0
1631106690000|2021-09-08 13:11:30|2734.79|2734.79|2734.56|2734.56|2734.79|2734.79|2734.56|2734.56|0
1631106700000|2021-09-08 13:11:40|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|0
1631106710000|2021-09-08 13:11:50|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631106720000|2021-09-08 13:12:00|2734.28|2734.28|2734.51|2734.51|2734.56|2734.56|2734.28|2734.28|0
1631106730000|2021-09-08 13:12:10|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|0
1631106740000|2021-09-08 13:12:20|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|0
1631106750000|2021-09-08 13:12:30|2735.12|2735.12|2735.2|2735.2|2735.2|2735.2|2735.12|2735.12|0
1631106760000|2021-09-08 13:12:40|2735.25|2735.25|2735.06|2735.06|2735.25|2735.25|2735.06|2735.06|0
1631106780000|2021-09-08 13:13:00|2734.73|2734.73|2733.64|2733.64|2734.73|2734.73|2733.64|2733.64|0
1631106790000|2021-09-08 13:13:10|2733.62|2733.62|2733.49|2733.49|2733.62|2733.62|2733.37|2733.37|0
1631106800000|2021-09-08 13:13:20|2733.38|2733.38|2733.45|2733.45|2733.45|2733.45|2733.38|2733.38|0
1631106810000|2021-09-08 13:13:30|2733.34|2733.34|2733.45|2733.45|2733.45|2733.45|2733.17|2733.17|0
1631106820000|2021-09-08 13:13:40|2733.56|2733.56|2733.55|2733.55|2733.6|2733.6|2733.55|2733.55|0
1631106830000|2021-09-08 13:13:50|2733.54|2733.54|2733.43|2733.43|2733.76|2733.76|2733.43|2733.43|0
1631106890000|2021-09-08 13:14:50|2733.46|2733.46|2733.43|2733.43|2733.46|2733.46|2733.43|2733.43|0
1631106900000|2021-09-08 13:15:00|2733.49|2733.49|2733.3|2733.3|2733.54|2733.54|2733.21|2733.21|0
1631106910000|2021-09-08 13:15:10|2733.53|2733.53|2733.42|2733.42|2733.58|2733.58|2733.42|2733.42|0
1631106920000|2021-09-08 13:15:20|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|0
1631106930000|2021-09-08 13:15:30|2733.42|2733.42|2733.42|2733.42|2733.42|2733.42|2733.42|2733.42|0
1631106940000|2021-09-08 13:15:40|2733.24|2733.24|2732.96|2732.96|2733.24|2733.24|2732.96|2732.96|0
1631106950000|2021-09-08 13:15:50|2732.8|2732.8|2733.01|2733.01|2733.01|2733.01|2732.8|2732.8|0
1631106960000|2021-09-08 13:16:00|2732.8|2732.8|2732.23|2732.23|2732.8|2732.8|2732.23|2732.23|0
1631106970000|2021-09-08 13:16:10|2732.14|2732.14|2731.95|2731.95|2732.14|2732.14|2731.67|2731.67|0
1631106980000|2021-09-08 13:16:20|2731.84|2731.84|2731.84|2731.84|2731.84|2731.84|2731.84|2731.84|0
1631106990000|2021-09-08 13:16:30|2731.83|2731.83|2731.77|2731.77|2731.83|2731.83|2731.77|2731.77|0
1631107000000|2021-09-08 13:16:40|2731.82|2731.82|2732.14|2732.14|2732.14|2732.14|2731.82|2731.82|0
1631107010000|2021-09-08 13:16:50|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|0
1631107020000|2021-09-08 13:17:00|2731.87|2731.87|2731.93|2731.93|2731.93|2731.93|2731.87|2731.87|0
1631107030000|2021-09-08 13:17:10|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|0
1631107040000|2021-09-08 13:17:20|2732.26|2732.26|2732.48|2732.48|2732.48|2732.48|2732.26|2732.26|0
1631107060000|2021-09-08 13:17:40|2732.52|2732.52|2732.62|2732.62|2732.62|2732.62|2732.52|2732.52|0
1631107070000|2021-09-08 13:17:50|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|2732.45|0
1631107080000|2021-09-08 13:18:00|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|2732.62|0
1631107090000|2021-09-08 13:18:10|2732.68|2732.68|2733.16|2733.16|2733.16|2733.16|2732.68|2732.68|0
1631107100000|2021-09-08 13:18:20|2733.18|2733.18|2733.15|2733.15|2733.18|2733.18|2733.12|2733.12|0
1631107110000|2021-09-08 13:18:30|2733.14|2733.14|2732.86|2732.86|2733.14|2733.14|2732.86|2732.86|0
1631107130000|2021-09-08 13:18:50|2732.63|2732.63|2732.68|2732.68|2732.74|2732.74|2732.63|2732.63|0
1631107150000|2021-09-08 13:19:10|2732.46|2732.46|2732.34|2732.34|2732.48|2732.48|2732.34|2732.34|0
1631107160000|2021-09-08 13:19:20|2732.4|2732.4|2732.45|2732.45|2732.45|2732.45|2732.29|2732.29|0
1631107170000|2021-09-08 13:19:30|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|2732.29|0
1631107180000|2021-09-08 13:19:40|2732.38|2732.38|2733.41|2733.41|2733.47|2733.47|2732.38|2732.38|0
1631107190000|2021-09-08 13:19:50|2733.36|2733.36|2733.3|2733.3|2733.36|2733.36|2733.3|2733.3|0
1631107200000|2021-09-08 13:20:00|2733.24|2733.24|2733.19|2733.19|2733.24|2733.24|2733.19|2733.19|0
1631107210000|2021-09-08 13:20:10|2733.21|2733.21|2733.38|2733.38|2733.38|2733.38|2733.21|2733.21|0
1631107220000|2021-09-08 13:20:20|2733.43|2733.43|2733.84|2733.84|2733.84|2733.84|2733.43|2733.43|0
1631107230000|2021-09-08 13:20:30|2735|2735|2734.89|2734.89|2735.17|2735.17|2734.89|2734.89|0
1631107240000|2021-09-08 13:20:40|2734.91|2734.91|2734.91|2734.91|2734.91|2734.91|2734.91|2734.91|0
1631107250000|2021-09-08 13:20:50|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|0
1631107260000|2021-09-08 13:21:00|2735.02|2735.02|2735.21|2735.21|2735.29|2735.29|2735.02|2735.02|0
1631107270000|2021-09-08 13:21:10|2735.17|2735.17|2735.11|2735.11|2735.17|2735.17|2735.11|2735.11|0
1631107280000|2021-09-08 13:21:20|2735.09|2735.09|2735.11|2735.11|2735.11|2735.11|2735.09|2735.09|0
1631107290000|2021-09-08 13:21:30|2735.06|2735.06|2735.11|2735.11|2735.11|2735.11|2735.06|2735.06|0
1631107310000|2021-09-08 13:21:50|2735.23|2735.23|2735.28|2735.28|2735.28|2735.28|2735.23|2735.23|0
1631107320000|2021-09-08 13:22:00|2735.17|2735.17|2735.12|2735.12|2735.17|2735.17|2735.12|2735.12|0
1631107330000|2021-09-08 13:22:10|2735.1|2735.1|2734.77|2734.77|2735.1|2735.1|2734.77|2734.77|0
1631107340000|2021-09-08 13:22:20|2734.71|2734.71|2734.71|2734.71|2734.71|2734.71|2734.71|2734.71|0
1631107370000|2021-09-08 13:22:50|2734.82|2734.82|2734.77|2734.77|2734.88|2734.88|2734.59|2734.59|0
1631107380000|2021-09-08 13:23:00|2734.59|2734.59|2734.71|2734.71|2734.71|2734.71|2734.54|2734.54|0
1631107400000|2021-09-08 13:23:20|2734.74|2734.74|2734.5|2734.5|2734.77|2734.77|2734.5|2734.5|0
1631107410000|2021-09-08 13:23:30|2734.63|2734.63|2734.53|2734.53|2734.63|2734.63|2734.53|2734.53|0
1631107430000|2021-09-08 13:23:50|2734.42|2734.42|2734.47|2734.47|2734.47|2734.47|2734.42|2734.42|0
1631107440000|2021-09-08 13:24:00|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|0
1631107460000|2021-09-08 13:24:20|2734.41|2734.41|2734.3|2734.3|2734.53|2734.53|2734.3|2734.3|0
1631107480000|2021-09-08 13:24:40|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|0
1631107500000|2021-09-08 13:25:00|2734.15|2734.15|2733.83|2733.83|2734.15|2734.15|2733.83|2733.83|0
1631107510000|2021-09-08 13:25:10|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|0
1631107520000|2021-09-08 13:25:20|2733.8|2733.8|2734.19|2734.19|2734.19|2734.19|2733.8|2733.8|0
1631107530000|2021-09-08 13:25:30|2733.97|2733.97|2733.92|2733.92|2734.25|2734.25|2733.86|2733.86|0
1631107540000|2021-09-08 13:25:40|2733.97|2733.97|2734.08|2734.08|2734.08|2734.08|2733.97|2733.97|0
1631107550000|2021-09-08 13:25:50|2734.24|2734.24|2734.17|2734.17|2734.24|2734.24|2734.01|2734.01|0
1631107560000|2021-09-08 13:26:00|2734.21|2734.21|2734.61|2734.61|2734.61|2734.61|2734.21|2734.21|0
1631107570000|2021-09-08 13:26:10|2734.73|2734.73|2735.37|2735.37|2735.37|2735.37|2734.73|2734.73|0
1631107580000|2021-09-08 13:26:20|2735.38|2735.38|2735.27|2735.27|2735.38|2735.38|2735.27|2735.27|0
1631107590000|2021-09-08 13:26:30|2735.44|2735.44|2735.38|2735.38|2735.44|2735.44|2735.38|2735.38|0
1631107600000|2021-09-08 13:26:40|2735.33|2735.33|2735.44|2735.44|2735.44|2735.44|2735.33|2735.33|0
1631107610000|2021-09-08 13:26:50|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|0
1631107620000|2021-09-08 13:27:00|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|0
1631107630000|2021-09-08 13:27:10|2734.67|2734.67|2734.67|2734.67|2734.67|2734.67|2734.67|2734.67|0
1631107640000|2021-09-08 13:27:20|2734.56|2734.56|2734.5|2734.5|2734.56|2734.56|2734.5|2734.5|0
1631107650000|2021-09-08 13:27:30|2734.45|2734.45|2734.34|2734.34|2734.45|2734.45|2734.34|2734.34|0
1631107660000|2021-09-08 13:27:40|2734.28|2734.28|2734.54|2734.54|2734.54|2734.54|2734.18|2734.18|0
1631107670000|2021-09-08 13:27:50|2734.65|2734.65|2734.71|2734.71|2734.71|2734.71|2734.65|2734.65|0
1631107680000|2021-09-08 13:28:00|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|0
1631107700000|2021-09-08 13:28:20|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|0
1631107710000|2021-09-08 13:28:30|2734.46|2734.46|2734.6|2734.6|2734.6|2734.6|2734.32|2734.32|0
1631107720000|2021-09-08 13:28:40|2734.49|2734.49|2734.51|2734.51|2734.51|2734.51|2734.49|2734.49|0
1631107730000|2021-09-08 13:28:50|2734.68|2734.68|2734.31|2734.31|2734.68|2734.68|2734.31|2734.31|0
1631107740000|2021-09-08 13:29:00|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|0
1631107750000|2021-09-08 13:29:10|2734.53|2734.53|2734.52|2734.52|2734.53|2734.53|2734.52|2734.52|0
1631107760000|2021-09-08 13:29:20|2734.57|2734.57|2734.52|2734.52|2734.57|2734.57|2734.52|2734.52|0
1631107770000|2021-09-08 13:29:30|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|2734.68|0
1631107780000|2021-09-08 13:29:40|2734.85|2734.85|2735.19|2735.19|2735.19|2735.19|2734.85|2734.85|0
1631107790000|2021-09-08 13:29:50|2735.14|2735.14|2735.06|2735.06|2735.39|2735.39|2735.06|2735.06|0
1631107800000|2021-09-08 13:30:00|2735.17|2735.17|2736|2736|2736.46|2736.46|2735.17|2735.17|0
1631107810000|2021-09-08 13:30:10|2735.83|2735.83|2735.55|2735.55|2735.84|2735.84|2735.44|2735.44|0
1631107820000|2021-09-08 13:30:20|2735.6|2735.6|2733.99|2733.99|2736.07|2736.07|2733.97|2733.97|0
1631107830000|2021-09-08 13:30:30|2734.49|2734.49|2735.78|2735.78|2735.78|2735.78|2734.47|2734.47|0
1631107840000|2021-09-08 13:30:40|2735.77|2735.77|2735.46|2735.46|2735.77|2735.77|2735.46|2735.46|0
1631107850000|2021-09-08 13:30:50|2735.3|2735.3|2734.81|2734.81|2735.3|2735.3|2734.81|2734.81|0
1631107860000|2021-09-08 13:31:00|2734.86|2734.86|2735.81|2735.81|2736.09|2736.09|2734.86|2734.86|0
1631107870000|2021-09-08 13:31:10|2735.76|2735.76|2734.94|2734.94|2735.76|2735.76|2734.94|2734.94|0
1631107880000|2021-09-08 13:31:20|2735.1|2735.1|2733.79|2733.79|2735.1|2735.1|2733.61|2733.61|0
1631107890000|2021-09-08 13:31:30|2733.95|2733.95|2735.81|2735.81|2735.81|2735.81|2733.95|2733.95|0
1631107900000|2021-09-08 13:31:40|2735.98|2735.98|2736.19|2736.19|2736.24|2736.24|2735.84|2735.84|0
1631107910000|2021-09-08 13:31:50|2736.13|2736.13|2734.06|2734.06|2736.13|2736.13|2733.89|2733.89|0
1631107920000|2021-09-08 13:32:00|2734.11|2734.11|2734.42|2734.42|2734.59|2734.59|2733.92|2733.92|0
1631107930000|2021-09-08 13:32:10|2734.09|2734.09|2733.34|2733.34|2734.09|2734.09|2733.34|2733.34|0
1631107940000|2021-09-08 13:32:20|2733.4|2733.4|2733.01|2733.01|2733.4|2733.4|2733.01|2733.01|0
1631107950000|2021-09-08 13:32:30|2732.96|2732.96|2732.55|2732.55|2732.96|2732.96|2732.36|2732.36|0
1631107960000|2021-09-08 13:32:40|2732.68|2732.68|2732.96|2732.96|2733.07|2733.07|2732.68|2732.68|0
1631107970000|2021-09-08 13:32:50|2732.84|2732.84|2733.62|2733.62|2733.62|2733.62|2732.84|2732.84|0
1631107980000|2021-09-08 13:33:00|2733.71|2733.71|2735.36|2735.36|2735.36|2735.36|2733.71|2733.71|0
1631107990000|2021-09-08 13:33:10|2735.45|2735.45|2735.32|2735.32|2735.45|2735.45|2735.26|2735.26|0
1631108000000|2021-09-08 13:33:20|2735.36|2735.36|2735.67|2735.67|2735.67|2735.67|2735.25|2735.25|0
1631108010000|2021-09-08 13:33:30|2735.34|2735.34|2735.23|2735.23|2735.34|2735.34|2734.9|2734.9|0
1631108030000|2021-09-08 13:33:50|2735.12|2735.12|2735.38|2735.38|2735.38|2735.38|2735.06|2735.06|0
1631108040000|2021-09-08 13:34:00|2735.39|2735.39|2735.84|2735.84|2735.84|2735.84|2735.39|2735.39|0
1631108050000|2021-09-08 13:34:10|2735.67|2735.67|2735.34|2735.34|2735.67|2735.67|2735.34|2735.34|0
1631108060000|2021-09-08 13:34:20|2735.51|2735.51|2735.4|2735.4|2735.57|2735.57|2735.24|2735.24|0
1631108070000|2021-09-08 13:34:30|2735.07|2735.07|2735.02|2735.02|2735.54|2735.54|2735.02|2735.02|0
1631108080000|2021-09-08 13:34:40|2734.98|2734.98|2735.15|2735.15|2735.15|2735.15|2734.78|2734.78|0
1631108090000|2021-09-08 13:34:50|2735.32|2735.32|2735.49|2735.49|2735.49|2735.49|2735.32|2735.32|0
1631108100000|2021-09-08 13:35:00|2735.48|2735.48|2736.37|2736.37|2736.62|2736.62|2735.48|2735.48|0
1631108110000|2021-09-08 13:35:10|2736.35|2736.35|2736.1|2736.1|2736.35|2736.35|2735.77|2735.77|0
1631108120000|2021-09-08 13:35:20|2736.18|2736.18|2736.1|2736.1|2736.32|2736.32|2736.1|2736.1|0
1631108130000|2021-09-08 13:35:30|2735.93|2735.93|2736.61|2736.61|2736.61|2736.61|2735.93|2735.93|0
1631108140000|2021-09-08 13:35:40|2736.77|2736.77|2737.17|2737.17|2737.17|2737.17|2736.72|2736.72|0
1631108150000|2021-09-08 13:35:50|2737.28|2737.28|2737.45|2737.45|2737.45|2737.45|2736.87|2736.87|0
1631108160000|2021-09-08 13:36:00|2737.39|2737.39|2738.78|2738.78|2738.78|2738.78|2737.39|2737.39|0
1631108170000|2021-09-08 13:36:10|2738.73|2738.73|2738.69|2738.69|2738.73|2738.73|2738.51|2738.51|0
1631108180000|2021-09-08 13:36:20|2738.57|2738.57|2738.55|2738.55|2738.72|2738.72|2738.55|2738.55|0
1631108190000|2021-09-08 13:36:30|2738.5|2738.5|2737.39|2737.39|2738.5|2738.5|2737.39|2737.39|0
1631108200000|2021-09-08 13:36:40|2737.35|2737.35|2737.04|2737.04|2737.58|2737.58|2736.86|2736.86|0
1631108210000|2021-09-08 13:36:50|2736.99|2736.99|2737.5|2737.5|2737.68|2737.68|2736.99|2736.99|0
1631108220000|2021-09-08 13:37:00|2737.61|2737.61|2737.86|2737.86|2738.62|2738.62|2737.44|2737.44|0
1631108230000|2021-09-08 13:37:10|2737.6|2737.6|2736.07|2736.07|2737.6|2737.6|2735.89|2735.89|0
1631108240000|2021-09-08 13:37:20|2736.18|2736.18|2737.18|2737.18|2737.18|2737.18|2736.15|2736.15|0
1631108250000|2021-09-08 13:37:30|2737.52|2737.52|2737.66|2737.66|2737.99|2737.99|2737.26|2737.26|0
1631108260000|2021-09-08 13:37:40|2737.83|2737.83|2737.98|2737.98|2737.98|2737.98|2737.78|2737.78|0
1631108270000|2021-09-08 13:37:50|2738.07|2738.07|2738.39|2738.39|2738.79|2738.79|2738.07|2738.07|0
1631108280000|2021-09-08 13:38:00|2738.56|2738.56|2739.76|2739.76|2739.76|2739.76|2738.56|2738.56|0
1631108290000|2021-09-08 13:38:10|2739.53|2739.53|2739.7|2739.7|2739.81|2739.81|2739.47|2739.47|0
1631108300000|2021-09-08 13:38:20|2739.15|2739.15|2738.74|2738.74|2739.15|2739.15|2738.74|2738.74|0
1631108310000|2021-09-08 13:38:30|2738.69|2738.69|2738.81|2738.81|2738.81|2738.81|2738.69|2738.69|0
1631108320000|2021-09-08 13:38:40|2738.64|2738.64|2738.48|2738.48|2738.64|2738.64|2738.48|2738.48|0
1631108330000|2021-09-08 13:38:50|2737.93|2737.93|2737.99|2737.99|2738.04|2738.04|2737.37|2737.37|0
1631108340000|2021-09-08 13:39:00|2737.93|2737.93|2738.3|2738.3|2738.3|2738.3|2737.93|2737.93|0
1631108350000|2021-09-08 13:39:10|2738.36|2738.36|2738.19|2738.19|2738.36|2738.36|2738.19|2738.19|0
1631108360000|2021-09-08 13:39:20|2738.52|2738.52|2738.71|2738.71|2738.71|2738.71|2738.52|2738.52|0
1631108370000|2021-09-08 13:39:30|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|2738.76|0
1631108380000|2021-09-08 13:39:40|2738.78|2738.78|2739.35|2739.35|2739.35|2739.35|2738.78|2738.78|0
1631108390000|2021-09-08 13:39:50|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|2739.58|0
1631108400000|2021-09-08 13:40:00|2739.59|2739.59|2741.09|2741.09|2741.09|2741.09|2739.59|2739.59|0
1631108410000|2021-09-08 13:40:10|2741.03|2741.03|2741.21|2741.21|2741.21|2741.21|2741.03|2741.03|0
1631108420000|2021-09-08 13:40:20|2741.04|2741.04|2741.02|2741.02|2741.49|2741.49|2741.02|2741.02|0
1631108430000|2021-09-08 13:40:30|2740.84|2740.84|2740.53|2740.53|2740.86|2740.86|2740.53|2740.53|0
1631108440000|2021-09-08 13:40:40|2740.36|2740.36|2740.36|2740.36|2740.36|2740.36|2740.36|2740.36|0
1631108450000|2021-09-08 13:40:50|2740.69|2740.69|2741.73|2741.73|2741.73|2741.73|2740.46|2740.46|0
1631108460000|2021-09-08 13:41:00|2741.56|2741.56|2741.64|2741.64|2741.64|2741.64|2741.23|2741.23|0
1631108470000|2021-09-08 13:41:10|2741.7|2741.7|2740.86|2740.86|2741.7|2741.7|2740.86|2740.86|0
1631108480000|2021-09-08 13:41:20|2740.69|2740.69|2740.94|2740.94|2740.94|2740.94|2740.69|2740.69|0
1631108490000|2021-09-08 13:41:30|2740.89|2740.89|2740.83|2740.83|2740.89|2740.89|2740.83|2740.83|0
1631108500000|2021-09-08 13:41:40|2740.67|2740.67|2739.79|2739.79|2740.67|2740.67|2739.79|2739.79|0
1631108510000|2021-09-08 13:41:50|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|0
1631108520000|2021-09-08 13:42:00|2739.68|2739.68|2739.75|2739.75|2739.79|2739.79|2739.57|2739.57|0
1631108530000|2021-09-08 13:42:10|2739.58|2739.58|2740.57|2740.57|2740.57|2740.57|2739.58|2739.58|0
1631108540000|2021-09-08 13:42:20|2740.6|2740.6|2740.48|2740.48|2740.6|2740.6|2740.48|2740.48|0
1631108550000|2021-09-08 13:42:30|2740.37|2740.37|2740.43|2740.43|2740.43|2740.43|2740.37|2740.37|0
1631108560000|2021-09-08 13:42:40|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|2739.93|0
1631108570000|2021-09-08 13:42:50|2740.1|2740.1|2740.48|2740.48|2740.48|2740.48|2740.1|2740.1|0
1631108580000|2021-09-08 13:43:00|2740.37|2740.37|2741.31|2741.31|2741.39|2741.39|2740.37|2740.37|0
1631108590000|2021-09-08 13:43:10|2741.53|2741.53|2741.71|2741.71|2741.73|2741.73|2741.53|2741.53|0
1631108600000|2021-09-08 13:43:20|2741.55|2741.55|2741.28|2741.28|2741.55|2741.55|2741.28|2741.28|0
1631108610000|2021-09-08 13:43:30|2741.45|2741.45|2741.93|2741.93|2741.93|2741.93|2741.45|2741.45|0
1631108620000|2021-09-08 13:43:40|2742.04|2742.04|2742.02|2742.02|2742.08|2742.08|2742.02|2742.02|0
1631108630000|2021-09-08 13:43:50|2742.19|2742.19|2741.91|2741.91|2742.19|2742.19|2741.91|2741.91|0
1631108640000|2021-09-08 13:44:00|2741.95|2741.95|2741.62|2741.62|2741.95|2741.95|2741.62|2741.62|0
1631108650000|2021-09-08 13:44:10|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|2741.67|0
1631108660000|2021-09-08 13:44:20|2741.56|2741.56|2740.97|2740.97|2741.56|2741.56|2740.8|2740.8|0
1631108670000|2021-09-08 13:44:30|2740.91|2740.91|2740.46|2740.46|2740.97|2740.97|2740.42|2740.42|0
1631108680000|2021-09-08 13:44:40|2740.41|2740.41|2740.02|2740.02|2740.41|2740.41|2739.9|2739.9|0
1631108690000|2021-09-08 13:44:50|2740.18|2740.18|2740.36|2740.36|2740.36|2740.36|2740.18|2740.18|0
1631108700000|2021-09-08 13:45:00|2740.41|2740.41|2741.17|2741.17|2741.34|2741.34|2740.41|2740.41|0
1631108710000|2021-09-08 13:45:10|2741.29|2741.29|2741.12|2741.12|2741.29|2741.29|2741.12|2741.12|0
1631108720000|2021-09-08 13:45:20|2741.28|2741.28|2741.23|2741.23|2741.34|2741.34|2741.23|2741.23|0
1631108730000|2021-09-08 13:45:30|2741.29|2741.29|2741.35|2741.35|2741.35|2741.35|2741.29|2741.29|0
1631108740000|2021-09-08 13:45:40|2741.4|2741.4|2741.15|2741.15|2741.4|2741.4|2740.84|2740.84|0
1631108750000|2021-09-08 13:45:50|2741.27|2741.27|2740.88|2740.88|2741.27|2741.27|2740.88|2740.88|0
1631108760000|2021-09-08 13:46:00|2740.82|2740.82|2741.47|2741.47|2741.47|2741.47|2740.71|2740.71|0
1631108770000|2021-09-08 13:46:10|2741.51|2741.51|2741.51|2741.51|2741.51|2741.51|2741.51|2741.51|0
1631108790000|2021-09-08 13:46:30|2741.85|2741.85|2741.84|2741.84|2741.85|2741.85|2741.79|2741.79|0
1631108800000|2021-09-08 13:46:40|2741.73|2741.73|2741.56|2741.56|2741.73|2741.73|2741.4|2741.4|0
1631108810000|2021-09-08 13:46:50|2741.33|2741.33|2741.84|2741.84|2741.84|2741.84|2741.33|2741.33|0
1631108820000|2021-09-08 13:47:00|2741.88|2741.88|2743.46|2743.46|2743.46|2743.46|2741.88|2741.88|0
1631108830000|2021-09-08 13:47:10|2743.62|2743.62|2744.53|2744.53|2744.53|2744.53|2743.62|2743.62|0
1631108840000|2021-09-08 13:47:20|2744.61|2744.61|2744.12|2744.12|2744.9|2744.9|2744.12|2744.12|0
1631108850000|2021-09-08 13:47:30|2743.95|2743.95|2743.89|2743.89|2743.95|2743.95|2743.86|2743.86|0
1631108860000|2021-09-08 13:47:40|2743.83|2743.83|2743.46|2743.46|2743.83|2743.83|2743.46|2743.46|0
1631108870000|2021-09-08 13:47:50|2743.26|2743.26|2742.6|2742.6|2743.26|2743.26|2742.6|2742.6|0
1631108880000|2021-09-08 13:48:00|2742.33|2742.33|2742.17|2742.17|2742.33|2742.33|2742.17|2742.17|0
1631108890000|2021-09-08 13:48:10|2742.28|2742.28|2742.73|2742.73|2742.73|2742.73|2742.12|2742.12|0
1631108900000|2021-09-08 13:48:20|2742.62|2742.62|2743.06|2743.06|2743.12|2743.12|2742.62|2742.62|0
1631108910000|2021-09-08 13:48:30|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|2743.04|0
1631108920000|2021-09-08 13:48:40|2743.21|2743.21|2743.63|2743.63|2743.74|2743.74|2743.21|2743.21|0
1631108930000|2021-09-08 13:48:50|2743.46|2743.46|2742.92|2742.92|2743.46|2743.46|2742.92|2742.92|0
1631108940000|2021-09-08 13:49:00|2742.98|2742.98|2742.71|2742.71|2742.98|2742.98|2742.71|2742.71|0
1631108950000|2021-09-08 13:49:10|2742.6|2742.6|2742.25|2742.25|2742.6|2742.6|2742.25|2742.25|0
1631108960000|2021-09-08 13:49:20|2742.13|2742.13|2742.13|2742.13|2742.3|2742.3|2741.97|2741.97|0
1631108970000|2021-09-08 13:49:30|2742.08|2742.08|2741.59|2741.59|2742.16|2742.16|2741.59|2741.59|0
1631108980000|2021-09-08 13:49:40|2741.34|2741.34|2741|2741|2741.34|2741.34|2741|2741|0
1631108990000|2021-09-08 13:49:50|2741.1|2741.1|2742.25|2742.25|2742.25|2742.25|2741.1|2741.1|0
1631109000000|2021-09-08 13:50:00|2742.41|2742.41|2742.96|2742.96|2742.96|2742.96|2742.41|2742.41|0
1631109010000|2021-09-08 13:50:10|2742.9|2742.9|2742.79|2742.79|2742.9|2742.9|2742.79|2742.79|0
1631109020000|2021-09-08 13:50:20|2742.84|2742.84|2742.83|2742.83|2742.84|2742.84|2742.79|2742.79|0
1631109030000|2021-09-08 13:50:30|2742.94|2742.94|2742.56|2742.56|2742.94|2742.94|2742.56|2742.56|0
1631109040000|2021-09-08 13:50:40|2742.68|2742.68|2742.05|2742.05|2742.68|2742.68|2742.03|2742.03|0
1631109050000|2021-09-08 13:50:50|2741.77|2741.77|2741.71|2741.71|2741.94|2741.94|2741.71|2741.71|0
1631109080000|2021-09-08 13:51:20|2741.7|2741.7|2740.96|2740.96|2741.7|2741.7|2740.96|2740.96|0
1631109090000|2021-09-08 13:51:30|2740.74|2740.74|2740.24|2740.24|2740.74|2740.74|2740.08|2740.08|0
1631109100000|2021-09-08 13:51:40|2740.36|2740.36|2741.24|2741.24|2741.24|2741.24|2740.36|2740.36|0
1631109110000|2021-09-08 13:51:50|2741.3|2741.3|2741.47|2741.47|2741.47|2741.47|2741.24|2741.24|0
1631109120000|2021-09-08 13:52:00|2741.41|2741.41|2741.13|2741.13|2741.41|2741.41|2741.13|2741.13|0
1631109130000|2021-09-08 13:52:10|2741.26|2741.26|2742.43|2742.43|2742.43|2742.43|2741.26|2741.26|0
1631109140000|2021-09-08 13:52:20|2742.38|2742.38|2741.68|2741.68|2742.38|2742.38|2741.68|2741.68|0
1631109160000|2021-09-08 13:52:40|2741.35|2741.35|2740.46|2740.46|2741.35|2741.35|2740.46|2740.46|0
1631109170000|2021-09-08 13:52:50|2740.5|2740.5|2740.56|2740.56|2740.56|2740.56|2740.5|2740.5|0
1631109180000|2021-09-08 13:53:00|2740.72|2740.72|2740.3|2740.3|2740.72|2740.72|2740.3|2740.3|0
1631109190000|2021-09-08 13:53:10|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|2740.25|0
1631109200000|2021-09-08 13:53:20|2740.02|2740.02|2740.18|2740.18|2740.18|2740.18|2740.02|2740.02|0
1631109210000|2021-09-08 13:53:30|2740.02|2740.02|2739.47|2739.47|2740.13|2740.13|2739.47|2739.47|0
1631109220000|2021-09-08 13:53:40|2739.42|2739.42|2739.13|2739.13|2739.42|2739.42|2739.13|2739.13|0
1631109230000|2021-09-08 13:53:50|2739.29|2739.29|2739.3|2739.3|2739.3|2739.3|2739.29|2739.29|0
1631109240000|2021-09-08 13:54:00|2739.19|2739.19|2738.86|2738.86|2739.36|2739.36|2738.82|2738.82|0
1631109250000|2021-09-08 13:54:10|2738.9|2738.9|2738.97|2738.97|2739.13|2739.13|2738.9|2738.9|0
1631109260000|2021-09-08 13:54:20|2739.13|2739.13|2738.61|2738.61|2739.13|2739.13|2738.61|2738.61|0
1631109270000|2021-09-08 13:54:30|2738.59|2738.59|2738.18|2738.18|2738.59|2738.59|2738|2738|0
1631109280000|2021-09-08 13:54:40|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|2738.51|0
1631109290000|2021-09-08 13:54:50|2738.39|2738.39|2738.06|2738.06|2738.39|2738.39|2738.06|2738.06|0
1631109300000|2021-09-08 13:55:00|2738.39|2738.39|2738.64|2738.64|2738.64|2738.64|2738.35|2738.35|0
1631109310000|2021-09-08 13:55:10|2738.58|2738.58|2739.06|2739.06|2739.12|2739.12|2738.18|2738.18|0
1631109320000|2021-09-08 13:55:20|2739.01|2739.01|2738.84|2738.84|2739.01|2739.01|2738.73|2738.73|0
1631109330000|2021-09-08 13:55:30|2738.9|2738.9|2739.23|2739.23|2739.23|2739.23|2738.9|2738.9|0
1631109340000|2021-09-08 13:55:40|2739.12|2739.12|2739.47|2739.47|2739.47|2739.47|2739.12|2739.12|0
1631109350000|2021-09-08 13:55:50|2739.58|2739.58|2739.35|2739.35|2739.58|2739.58|2739.35|2739.35|0
1631109370000|2021-09-08 13:56:10|2739.52|2739.52|2739.61|2739.61|2739.78|2739.78|2739.52|2739.52|0
1631109380000|2021-09-08 13:56:20|2739.44|2739.44|2739.03|2739.03|2739.44|2739.44|2739.03|2739.03|0
1631109390000|2021-09-08 13:56:30|2739.31|2739.31|2739.69|2739.69|2739.69|2739.69|2739.31|2739.31|0
1631109400000|2021-09-08 13:56:40|2740.02|2740.02|2739.85|2739.85|2740.02|2740.02|2739.85|2739.85|0
1631109410000|2021-09-08 13:56:50|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|2739.63|0
1631109420000|2021-09-08 13:57:00|2739.52|2739.52|2738.81|2738.81|2739.52|2739.52|2738.79|2738.79|0
1631109430000|2021-09-08 13:57:10|2738.86|2738.86|2739.03|2739.03|2739.2|2739.2|2738.86|2738.86|0
1631109440000|2021-09-08 13:57:20|2739.14|2739.14|2739.14|2739.14|2739.31|2739.31|2739.14|2739.14|0
1631109450000|2021-09-08 13:57:30|2739.08|2739.08|2738.97|2738.97|2739.08|2739.08|2738.97|2738.97|0
1631109470000|2021-09-08 13:57:50|2739.03|2739.03|2739.03|2739.03|2739.03|2739.03|2739.03|2739.03|0
1631109480000|2021-09-08 13:58:00|2738.97|2738.97|2737.66|2737.66|2738.97|2738.97|2737.6|2737.6|0
1631109490000|2021-09-08 13:58:10|2737.7|2737.7|2737.24|2737.24|2737.71|2737.71|2737.09|2737.09|0
1631109500000|2021-09-08 13:58:20|2737.41|2737.41|2737.5|2737.5|2737.61|2737.61|2737.39|2737.39|0
1631109510000|2021-09-08 13:58:30|2737.61|2737.61|2737.84|2737.84|2737.89|2737.89|2737.61|2737.61|0
1631109520000|2021-09-08 13:58:40|2738|2738|2738|2738|2738|2738|2738|2738|0
1631109530000|2021-09-08 13:58:50|2737.99|2737.99|2738.18|2738.18|2738.18|2738.18|2737.99|2737.99|0
1631109540000|2021-09-08 13:59:00|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|0
1631109550000|2021-09-08 13:59:10|2738.18|2738.18|2737.8|2737.8|2738.18|2738.18|2737.8|2737.8|0
1631109560000|2021-09-08 13:59:20|2737.64|2737.64|2737.53|2737.53|2737.64|2737.64|2737.53|2737.53|0
1631109570000|2021-09-08 13:59:30|2737.64|2737.64|2736.57|2736.57|2737.7|2737.7|2736.57|2736.57|0
1631109580000|2021-09-08 13:59:40|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|2736.73|0
1631109590000|2021-09-08 13:59:50|2736.62|2736.62|2736.56|2736.56|2736.62|2736.62|2736.56|2736.56|0
1631109600000|2021-09-08 14:00:00|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|2736.51|0
1631109610000|2021-09-08 14:00:10|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|0
1631109620000|2021-09-08 14:00:20|2736.18|2736.18|2737.38|2737.38|2737.38|2737.38|2736.18|2736.18|0
1631109630000|2021-09-08 14:00:30|2737.37|2737.37|2738.19|2738.19|2738.19|2738.19|2737.37|2737.37|0
1631109640000|2021-09-08 14:00:40|2738.24|2738.24|2738.58|2738.58|2738.58|2738.58|2738.24|2738.24|0
1631109650000|2021-09-08 14:00:50|2738.75|2738.75|2739.04|2739.04|2739.04|2739.04|2738.75|2738.75|0
1631109660000|2021-09-08 14:01:00|2739.21|2739.21|2739.7|2739.7|2739.82|2739.82|2739.21|2739.21|0
1631109670000|2021-09-08 14:01:10|2739.42|2739.42|2738.98|2738.98|2739.47|2739.47|2738.98|2738.98|0
1631109680000|2021-09-08 14:01:20|2739.14|2739.14|2740.67|2740.67|2740.67|2740.67|2739.14|2739.14|0
1631109690000|2021-09-08 14:01:30|2741|2741|2741.08|2741.08|2741.08|2741.08|2740.89|2740.89|0
1631109700000|2021-09-08 14:01:40|2741.2|2741.2|2741.05|2741.05|2741.21|2741.21|2741.04|2741.04|0
1631109710000|2021-09-08 14:01:50|2741.39|2741.39|2740.86|2740.86|2741.58|2741.58|2740.86|2740.86|0
1631109720000|2021-09-08 14:02:00|2740.82|2740.82|2740.99|2740.99|2741.02|2741.02|2740.82|2740.82|0
1631109730000|2021-09-08 14:02:10|2740.82|2740.82|2740.63|2740.63|2740.82|2740.82|2740.63|2740.63|0
1631109740000|2021-09-08 14:02:20|2740.19|2740.19|2740.34|2740.34|2740.68|2740.68|2740.12|2740.12|0
1631109750000|2021-09-08 14:02:30|2740.18|2740.18|2739.85|2739.85|2740.18|2740.18|2739.85|2739.85|0
1631109760000|2021-09-08 14:02:40|2739.81|2739.81|2739.52|2739.52|2739.81|2739.81|2739.52|2739.52|0
1631109770000|2021-09-08 14:02:50|2739.36|2739.36|2739.19|2739.19|2739.36|2739.36|2739.03|2739.03|0
1631109780000|2021-09-08 14:03:00|2739.03|2739.03|2737.85|2737.85|2739.03|2739.03|2737.85|2737.85|0
1631109790000|2021-09-08 14:03:10|2737.83|2737.83|2737|2737|2737.83|2737.83|2737|2737|0
1631109800000|2021-09-08 14:03:20|2737.33|2737.33|2737.06|2737.06|2737.33|2737.33|2737.06|2737.06|0
1631109810000|2021-09-08 14:03:30|2737.17|2737.17|2737.04|2737.04|2737.26|2737.26|2737.04|2737.04|0
1631109820000|2021-09-08 14:03:40|2736.99|2736.99|2736.51|2736.51|2736.99|2736.99|2736.51|2736.51|0
1631109830000|2021-09-08 14:03:50|2736.57|2736.57|2736.73|2736.73|2736.79|2736.79|2736.57|2736.57|0
1631109840000|2021-09-08 14:04:00|2737.07|2737.07|2736.68|2736.68|2737.23|2737.23|2736.68|2736.68|0
1631109850000|2021-09-08 14:04:10|2736.66|2736.66|2736.65|2736.65|2736.7|2736.7|2736.65|2736.65|0
1631109860000|2021-09-08 14:04:20|2736.48|2736.48|2736.27|2736.27|2736.48|2736.48|2736.27|2736.27|0
1631109870000|2021-09-08 14:04:30|2736.38|2736.38|2736.27|2736.27|2736.38|2736.38|2736.27|2736.27|0
1631109880000|2021-09-08 14:04:40|2736.72|2736.72|2736.48|2736.48|2737.01|2737.01|2736.48|2736.48|0
1631109890000|2021-09-08 14:04:50|2736.42|2736.42|2736.06|2736.06|2736.42|2736.42|2736.06|2736.06|0
1631109900000|2021-09-08 14:05:00|2736|2736|2736.71|2736.71|2736.71|2736.71|2736|2736|0
1631109910000|2021-09-08 14:05:10|2736.6|2736.6|2736.32|2736.32|2736.6|2736.6|2736.32|2736.32|0
1631109920000|2021-09-08 14:05:20|2736.16|2736.16|2736.27|2736.27|2736.27|2736.27|2735.99|2735.99|0
1631109930000|2021-09-08 14:05:30|2736.38|2736.38|2736.43|2736.43|2736.49|2736.49|2736.38|2736.38|0
1631109940000|2021-09-08 14:05:40|2736.2|2736.2|2735.77|2735.77|2736.2|2736.2|2735.77|2735.77|0
1631109950000|2021-09-08 14:05:50|2735.71|2735.71|2735.27|2735.27|2735.71|2735.71|2735.27|2735.27|0
1631109960000|2021-09-08 14:06:00|2735.24|2735.24|2734.74|2734.74|2735.24|2735.24|2734.74|2734.74|0
1631109970000|2021-09-08 14:06:10|2734.72|2734.72|2733.88|2733.88|2734.72|2734.72|2733.88|2733.88|0
1631109980000|2021-09-08 14:06:20|2733.8|2733.8|2733.66|2733.66|2733.8|2733.8|2733.34|2733.34|0
1631109990000|2021-09-08 14:06:30|2733.65|2733.65|2733.33|2733.33|2733.65|2733.65|2733.28|2733.28|0
1631110000000|2021-09-08 14:06:40|2733.39|2733.39|2733.73|2733.73|2733.73|2733.73|2733.39|2733.39|0
1631110010000|2021-09-08 14:06:50|2733.79|2733.79|2733.98|2733.98|2734.11|2734.11|2733.79|2733.79|0
1631110020000|2021-09-08 14:07:00|2734.27|2734.27|2734.65|2734.65|2734.72|2734.72|2734.27|2734.27|0
1631110030000|2021-09-08 14:07:10|2734.42|2734.42|2734.64|2734.64|2734.64|2734.64|2734.31|2734.31|0
1631110040000|2021-09-08 14:07:20|2734.69|2734.69|2734.7|2734.7|2734.75|2734.75|2734.69|2734.69|0
1631110050000|2021-09-08 14:07:30|2734.64|2734.64|2734.35|2734.35|2734.64|2734.64|2734.35|2734.35|0
1631110060000|2021-09-08 14:07:40|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|2734.24|0
1631110070000|2021-09-08 14:07:50|2734.18|2734.18|2734.3|2734.3|2734.3|2734.3|2734.07|2734.07|0
1631110080000|2021-09-08 14:08:00|2734.24|2734.24|2733.21|2733.21|2734.24|2734.24|2733.21|2733.21|0
1631110090000|2021-09-08 14:08:10|2733.26|2733.26|2732.75|2732.75|2733.26|2733.26|2732.75|2732.75|0
1631110100000|2021-09-08 14:08:20|2732.91|2732.91|2733.02|2733.02|2733.02|2733.02|2732.74|2732.74|0
1631110120000|2021-09-08 14:08:40|2733.18|2733.18|2733.18|2733.18|2733.51|2733.51|2733.18|2733.18|0
1631110130000|2021-09-08 14:08:50|2733.17|2733.17|2733.55|2733.55|2733.6|2733.6|2733.17|2733.17|0
1631110140000|2021-09-08 14:09:00|2733.57|2733.57|2734.88|2734.88|2734.88|2734.88|2733.57|2733.57|0
1631110150000|2021-09-08 14:09:10|2734.87|2734.87|2735.35|2735.35|2735.35|2735.35|2734.87|2734.87|0
1631110160000|2021-09-08 14:09:20|2735.38|2735.38|2736.37|2736.37|2736.37|2736.37|2735.38|2735.38|0
1631110170000|2021-09-08 14:09:30|2736.26|2736.26|2735.97|2735.97|2736.26|2736.26|2735.92|2735.92|0
1631110180000|2021-09-08 14:09:40|2736.03|2736.03|2736.79|2736.79|2736.79|2736.79|2736.03|2736.03|0
1631110190000|2021-09-08 14:09:50|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|2736.68|0
1631110200000|2021-09-08 14:10:00|2736.72|2736.72|2736.69|2736.69|2736.72|2736.72|2736.69|2736.69|0
1631110210000|2021-09-08 14:10:10|2736.65|2736.65|2734.79|2734.79|2736.65|2736.65|2734.79|2734.79|0
1631110220000|2021-09-08 14:10:20|2734.75|2734.75|2734.5|2734.5|2734.75|2734.75|2734.45|2734.45|0
1631110230000|2021-09-08 14:10:30|2734.49|2734.49|2734.51|2734.51|2734.77|2734.77|2734.49|2734.49|0
1631110240000|2021-09-08 14:10:40|2734.29|2734.29|2733.74|2733.74|2734.29|2734.29|2733.74|2733.74|0
1631110250000|2021-09-08 14:10:50|2733.73|2733.73|2733.45|2733.45|2733.73|2733.73|2733.39|2733.39|0
1631110260000|2021-09-08 14:11:00|2733.44|2733.44|2732.97|2732.97|2733.45|2733.45|2732.8|2732.8|0
1631110270000|2021-09-08 14:11:10|2732.8|2732.8|2732.45|2732.45|2732.91|2732.91|2732.45|2732.45|0
1631110290000|2021-09-08 14:11:30|2732.34|2732.34|2732.48|2732.48|2732.64|2732.64|2732.31|2732.31|0
1631110300000|2021-09-08 14:11:40|2732.31|2732.31|2731.86|2731.86|2732.31|2732.31|2731.74|2731.74|0
1631110310000|2021-09-08 14:11:50|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|0
1631110320000|2021-09-08 14:12:00|2731.86|2731.86|2731.8|2731.8|2732.02|2732.02|2731.74|2731.74|0
1631110330000|2021-09-08 14:12:10|2731.79|2731.79|2732.43|2732.43|2732.43|2732.43|2731.68|2731.68|0
1631110340000|2021-09-08 14:12:20|2732.47|2732.47|2732.63|2732.63|2732.67|2732.67|2732.45|2732.45|0
1631110350000|2021-09-08 14:12:30|2732.62|2732.62|2732.34|2732.34|2732.73|2732.73|2732.34|2732.34|0
1631110360000|2021-09-08 14:12:40|2732.17|2732.17|2732.03|2732.03|2732.17|2732.17|2732.01|2732.01|0
1631110370000|2021-09-08 14:12:50|2732.09|2732.09|2732.34|2732.34|2732.34|2732.34|2732.09|2732.09|0
1631110380000|2021-09-08 14:13:00|2732.28|2732.28|2732.06|2732.06|2732.28|2732.28|2732.06|2732.06|0
1631110390000|2021-09-08 14:13:10|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1631110400000|2021-09-08 14:13:20|2732.14|2732.14|2732.6|2732.6|2732.6|2732.6|2732.14|2732.14|0
1631110410000|2021-09-08 14:13:30|2732.37|2732.37|2732.31|2732.31|2732.37|2732.37|2732.31|2732.31|0
1631110420000|2021-09-08 14:13:40|2732.48|2732.48|2732.53|2732.53|2732.53|2732.53|2732.48|2732.48|0
1631110430000|2021-09-08 14:13:50|2732.55|2732.55|2732.4|2732.4|2732.57|2732.57|2732.4|2732.4|0
1631110440000|2021-09-08 14:14:00|2732.23|2732.23|2732.16|2732.16|2732.23|2732.23|2732.16|2732.16|0
1631110450000|2021-09-08 14:14:10|2732.33|2732.33|2733.26|2733.26|2733.46|2733.46|2732.33|2732.33|0
1631110460000|2021-09-08 14:14:20|2733.2|2733.2|2733.28|2733.28|2733.28|2733.28|2733.15|2733.15|0
1631110470000|2021-09-08 14:14:30|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|2733.45|0
1631110480000|2021-09-08 14:14:40|2733.46|2733.46|2733.51|2733.51|2733.51|2733.51|2733.46|2733.46|0
1631110490000|2021-09-08 14:14:50|2733.35|2733.35|2733.68|2733.68|2733.74|2733.74|2733.35|2733.35|0
1631110500000|2021-09-08 14:15:00|2733.63|2733.63|2732.9|2732.9|2733.63|2733.63|2732.9|2732.9|0
1631110510000|2021-09-08 14:15:10|2732.86|2732.86|2731.56|2731.56|2732.86|2732.86|2731.56|2731.56|0
1631110520000|2021-09-08 14:15:20|2731.51|2731.51|2731.62|2731.62|2731.68|2731.68|2731.51|2731.51|0
1631110530000|2021-09-08 14:15:30|2731.46|2731.46|2731.38|2731.38|2731.55|2731.55|2731.38|2731.38|0
1631110540000|2021-09-08 14:15:40|2731.32|2731.32|2731.21|2731.21|2731.32|2731.32|2731.21|2731.21|0
1631110550000|2021-09-08 14:15:50|2731.09|2731.09|2731.21|2731.21|2731.21|2731.21|2731.09|2731.09|0
1631110560000|2021-09-08 14:16:00|2731.25|2731.25|2731.9|2731.9|2731.9|2731.9|2731.25|2731.25|0
1631110570000|2021-09-08 14:16:10|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|0
1631110580000|2021-09-08 14:16:20|2731.7|2731.7|2730.87|2730.87|2731.7|2731.7|2730.85|2730.85|0
1631110590000|2021-09-08 14:16:30|2730.9|2730.9|2731.46|2731.46|2731.46|2731.46|2730.9|2730.9|0
1631110600000|2021-09-08 14:16:40|2731.5|2731.5|2731.73|2731.73|2731.73|2731.73|2731.5|2731.5|0
1631110610000|2021-09-08 14:16:50|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|2731.52|0
1631110620000|2021-09-08 14:17:00|2731.46|2731.46|2731.47|2731.47|2731.8|2731.8|2731.41|2731.41|0
1631110630000|2021-09-08 14:17:10|2731.43|2731.43|2731.43|2731.43|2731.43|2731.43|2731.43|2731.43|0
1631110640000|2021-09-08 14:17:20|2731.73|2731.73|2732.22|2732.22|2732.22|2732.22|2731.73|2731.73|0
1631110650000|2021-09-08 14:17:30|2732.24|2732.24|2732.62|2732.62|2732.84|2732.84|2732.24|2732.24|0
1631110660000|2021-09-08 14:17:40|2732.66|2732.66|2733.52|2733.52|2733.52|2733.52|2732.66|2732.66|0
1631110670000|2021-09-08 14:17:50|2733.57|2733.57|2734.51|2734.51|2734.51|2734.51|2733.57|2733.57|0
1631110680000|2021-09-08 14:18:00|2734.52|2734.52|2733.95|2733.95|2734.52|2734.52|2733.95|2733.95|0
1631110690000|2021-09-08 14:18:10|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631110700000|2021-09-08 14:18:20|2734.08|2734.08|2734.22|2734.22|2734.22|2734.22|2734|2734|0
1631110710000|2021-09-08 14:18:30|2734.66|2734.66|2735.01|2735.01|2735.21|2735.21|2734.66|2734.66|0
1631110720000|2021-09-08 14:18:40|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|0
1631110730000|2021-09-08 14:18:50|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|0
1631110740000|2021-09-08 14:19:00|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|0
1631110750000|2021-09-08 14:19:10|2734.86|2734.86|2734.68|2734.68|2734.86|2734.86|2734.32|2734.32|0
1631110760000|2021-09-08 14:19:20|2734.57|2734.57|2734.73|2734.73|2734.73|2734.73|2734.51|2734.51|0
1631110770000|2021-09-08 14:19:30|2734.77|2734.77|2734.98|2734.98|2735.04|2735.04|2734.77|2734.77|0
1631110790000|2021-09-08 14:19:50|2735.09|2735.09|2735.31|2735.31|2735.31|2735.31|2734.98|2734.98|0
1631110800000|2021-09-08 14:20:00|2735.25|2735.25|2734.97|2734.97|2735.25|2735.25|2734.94|2734.94|0
1631110810000|2021-09-08 14:20:10|2735.02|2735.02|2734.97|2734.97|2735.07|2735.07|2734.96|2734.96|0
1631110820000|2021-09-08 14:20:20|2734.96|2734.96|2735.2|2735.2|2735.24|2735.24|2734.96|2734.96|0
1631110830000|2021-09-08 14:20:30|2735.25|2735.25|2736.21|2736.21|2736.21|2736.21|2735.25|2735.25|0
1631110840000|2021-09-08 14:20:40|2736.38|2736.38|2736.22|2736.22|2736.46|2736.46|2736.16|2736.16|0
1631110850000|2021-09-08 14:20:50|2736.24|2736.24|2736.24|2736.24|2736.24|2736.24|2736.07|2736.07|0
1631110860000|2021-09-08 14:21:00|2736.19|2736.19|2736.14|2736.14|2736.19|2736.19|2736.14|2736.14|0
1631110870000|2021-09-08 14:21:10|2735.92|2735.92|2735.72|2735.72|2735.92|2735.92|2735.72|2735.72|0
1631110880000|2021-09-08 14:21:20|2735.66|2735.66|2735.83|2735.83|2735.83|2735.83|2735.66|2735.66|0
1631110890000|2021-09-08 14:21:30|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|0
1631110900000|2021-09-08 14:21:40|2735.77|2735.77|2735.44|2735.44|2735.77|2735.77|2735.44|2735.44|0
1631110910000|2021-09-08 14:21:50|2735.39|2735.39|2735.17|2735.17|2735.39|2735.39|2735.17|2735.17|0
1631110920000|2021-09-08 14:22:00|2735.16|2735.16|2734.7|2734.7|2735.16|2735.16|2734.7|2734.7|0
1631110930000|2021-09-08 14:22:10|2734.81|2734.81|2735.37|2735.37|2735.37|2735.37|2734.42|2734.42|0
1631110940000|2021-09-08 14:22:20|2735.4|2735.4|2735.66|2735.66|2735.66|2735.66|2735.4|2735.4|0
1631110950000|2021-09-08 14:22:30|2735.38|2735.38|2735.33|2735.33|2735.38|2735.38|2735.33|2735.33|0
1631110960000|2021-09-08 14:22:40|2735.49|2735.49|2735.83|2735.83|2735.83|2735.83|2735.49|2735.49|0
1631110970000|2021-09-08 14:22:50|2735.99|2735.99|2736.33|2736.33|2736.33|2736.33|2735.99|2735.99|0
1631110980000|2021-09-08 14:23:00|2736.27|2736.27|2736.82|2736.82|2736.82|2736.82|2736.27|2736.27|0
1631110990000|2021-09-08 14:23:10|2736.65|2736.65|2736.35|2736.35|2736.65|2736.65|2736.35|2736.35|0
1631111000000|2021-09-08 14:23:20|2736.26|2736.26|2736.15|2736.15|2736.29|2736.29|2736.04|2736.04|0
1631111010000|2021-09-08 14:23:30|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|0
1631111020000|2021-09-08 14:23:40|2735.99|2735.99|2735.99|2735.99|2736|2736|2735.99|2735.99|0
1631111030000|2021-09-08 14:23:50|2736.11|2736.11|2736.16|2736.16|2736.16|2736.16|2736.11|2736.11|0
1631111040000|2021-09-08 14:24:00|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|0
1631111050000|2021-09-08 14:24:10|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|0
1631111060000|2021-09-08 14:24:20|2735.68|2735.68|2735.45|2735.45|2735.68|2735.68|2735.45|2735.45|0
1631111070000|2021-09-08 14:24:30|2735.51|2735.51|2735.9|2735.9|2735.9|2735.9|2735.51|2735.51|0
1631111080000|2021-09-08 14:24:40|2736.01|2736.01|2736.29|2736.29|2736.29|2736.29|2736.01|2736.01|0
1631111090000|2021-09-08 14:24:50|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|2736.34|0
1631111100000|2021-09-08 14:25:00|2736.28|2736.28|2735.96|2735.96|2736.28|2736.28|2735.83|2735.83|0
1631111110000|2021-09-08 14:25:10|2735.62|2735.62|2734.59|2734.59|2735.62|2735.62|2734.59|2734.59|0
1631111120000|2021-09-08 14:25:20|2734.64|2734.64|2735.24|2735.24|2735.24|2735.24|2734.64|2734.64|0
1631111130000|2021-09-08 14:25:30|2735.3|2735.3|2734.93|2734.93|2735.3|2735.3|2734.89|2734.89|0
1631111150000|2021-09-08 14:25:50|2734.84|2734.84|2734.79|2734.79|2734.84|2734.84|2734.79|2734.79|0
1631111160000|2021-09-08 14:26:00|2734.73|2734.73|2734.49|2734.49|2734.73|2734.73|2734.34|2734.34|0
1631111180000|2021-09-08 14:26:20|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|0
1631111190000|2021-09-08 14:26:30|2734.32|2734.32|2734.78|2734.78|2734.79|2734.79|2734.32|2734.32|0
1631111200000|2021-09-08 14:26:40|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|0
1631111210000|2021-09-08 14:26:50|2734.59|2734.59|2734.16|2734.16|2734.59|2734.59|2733.99|2733.99|0
1631111220000|2021-09-08 14:27:00|2734.38|2734.38|2734.53|2734.53|2734.58|2734.58|2734.26|2734.26|0
1631111230000|2021-09-08 14:27:10|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|2734.47|0
1631111240000|2021-09-08 14:27:20|2734.53|2734.53|2734.59|2734.59|2734.59|2734.59|2734.53|2734.53|0
1631111250000|2021-09-08 14:27:30|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|0
1631111260000|2021-09-08 14:27:40|2734.47|2734.47|2734.64|2734.64|2734.64|2734.64|2734.47|2734.47|0
1631111270000|2021-09-08 14:27:50|2734.58|2734.58|2734.21|2734.21|2734.58|2734.58|2734.21|2734.21|0
1631111280000|2021-09-08 14:28:00|2734.04|2734.04|2733.8|2733.8|2734.04|2734.04|2733.69|2733.69|0
1631111290000|2021-09-08 14:28:10|2733.84|2733.84|2733.91|2733.91|2733.97|2733.97|2733.79|2733.79|0
1631111310000|2021-09-08 14:28:30|2734.03|2734.03|2734.01|2734.01|2734.24|2734.24|2734.01|2734.01|0
1631111320000|2021-09-08 14:28:40|2733.97|2733.97|2733.64|2733.64|2733.97|2733.97|2733.64|2733.64|0
1631111330000|2021-09-08 14:28:50|2734.14|2734.14|2733.63|2733.63|2734.14|2734.14|2733.63|2733.63|0
1631111340000|2021-09-08 14:29:00|2733.79|2733.79|2733.73|2733.73|2733.79|2733.79|2733.51|2733.51|0
1631111350000|2021-09-08 14:29:10|2733.78|2733.78|2733.84|2733.84|2733.84|2733.84|2733.78|2733.78|0
1631111360000|2021-09-08 14:29:20|2733.8|2733.8|2733.81|2733.81|2733.81|2733.81|2733.79|2733.79|0
1631111370000|2021-09-08 14:29:30|2733.64|2733.64|2733.6|2733.6|2733.7|2733.7|2733.6|2733.6|0
1631111380000|2021-09-08 14:29:40|2733.77|2733.77|2733.71|2733.71|2733.83|2733.83|2733.71|2733.71|0
1631111390000|2021-09-08 14:29:50|2733.38|2733.38|2733.55|2733.55|2733.6|2733.6|2733.38|2733.38|0
1631111400000|2021-09-08 14:30:00|2733.49|2733.49|2733.01|2733.01|2733.49|2733.49|2732.98|2732.98|0
1631111410000|2021-09-08 14:30:10|2733.03|2733.03|2732.83|2732.83|2733.59|2733.59|2732.83|2732.83|0
1631111420000|2021-09-08 14:30:20|2732.94|2732.94|2731.82|2731.82|2733.1|2733.1|2731.82|2731.82|0
1631111430000|2021-09-08 14:30:30|2731.99|2731.99|2732.16|2732.16|2732.16|2732.16|2731.99|2731.99|0
1631111440000|2021-09-08 14:30:40|2732.17|2732.17|2732.31|2732.31|2732.31|2732.31|2732.17|2732.17|0
1631111450000|2021-09-08 14:30:50|2732.25|2732.25|2732.75|2732.75|2732.75|2732.75|2732.25|2732.25|0
1631111460000|2021-09-08 14:31:00|2732.91|2732.91|2732.56|2732.56|2733.05|2733.05|2732.56|2732.56|0
1631111470000|2021-09-08 14:31:10|2732.67|2732.67|2732.88|2732.88|2732.88|2732.88|2732.67|2732.67|0
1631111480000|2021-09-08 14:31:20|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|0
1631111490000|2021-09-08 14:31:30|2733.43|2733.43|2732.98|2732.98|2733.43|2733.43|2732.98|2732.98|0
1631111500000|2021-09-08 14:31:40|2732.87|2732.87|2732.44|2732.44|2732.87|2732.87|2732.44|2732.44|0
1631111510000|2021-09-08 14:31:50|2732.27|2732.27|2732.18|2732.18|2732.27|2732.27|2732.18|2732.18|0
1631111520000|2021-09-08 14:32:00|2732.12|2732.12|2731.45|2731.45|2732.12|2732.12|2731.45|2731.45|0
1631111530000|2021-09-08 14:32:10|2731.41|2731.41|2731.02|2731.02|2731.41|2731.41|2731.02|2731.02|0
1631111540000|2021-09-08 14:32:20|2731.01|2731.01|2730.1|2730.1|2731.01|2731.01|2730.1|2730.1|0
1631111550000|2021-09-08 14:32:30|2729.93|2729.93|2729.87|2729.87|2729.93|2729.93|2729.85|2729.85|0
1631111560000|2021-09-08 14:32:40|2729.84|2729.84|2729.92|2729.92|2729.92|2729.92|2729.79|2729.79|0
1631111570000|2021-09-08 14:32:50|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|0
1631111580000|2021-09-08 14:33:00|2729.7|2729.7|2729.86|2729.86|2729.86|2729.86|2729.7|2729.7|0
1631111590000|2021-09-08 14:33:10|2729.82|2729.82|2730.77|2730.77|2730.77|2730.77|2729.82|2729.82|0
1631111600000|2021-09-08 14:33:20|2730.74|2730.74|2730.72|2730.72|2730.95|2730.95|2730.62|2730.62|0
1631111610000|2021-09-08 14:33:30|2730.68|2730.68|2729.73|2729.73|2730.68|2730.68|2729.73|2729.73|0
1631111620000|2021-09-08 14:33:40|2729.76|2729.76|2729.75|2729.75|2729.76|2729.76|2729.21|2729.21|0
1631111630000|2021-09-08 14:33:50|2729.8|2729.8|2729.61|2729.61|2729.8|2729.8|2729.61|2729.61|0
1631111640000|2021-09-08 14:34:00|2729.45|2729.45|2729.38|2729.38|2729.45|2729.45|2729.33|2729.33|0
1631111650000|2021-09-08 14:34:10|2729.44|2729.44|2729.37|2729.37|2729.44|2729.44|2729.32|2729.32|0
1631111660000|2021-09-08 14:34:20|2729.53|2729.53|2728.98|2728.98|2729.53|2729.53|2728.98|2728.98|0
1631111670000|2021-09-08 14:34:30|2729.03|2729.03|2729.03|2729.03|2729.03|2729.03|2728.92|2728.92|0
1631111680000|2021-09-08 14:34:40|2729.2|2729.2|2730.18|2730.18|2730.35|2730.35|2729.2|2729.2|0
1631111690000|2021-09-08 14:34:50|2729.85|2729.85|2729.35|2729.35|2729.85|2729.85|2729.35|2729.35|0
1631111700000|2021-09-08 14:35:00|2729.26|2729.26|2729.26|2729.26|2729.4|2729.4|2729.26|2729.26|0
1631111710000|2021-09-08 14:35:10|2729.1|2729.1|2729.3|2729.3|2729.52|2729.52|2729.1|2729.1|0
1631111720000|2021-09-08 14:35:20|2729.41|2729.41|2729.3|2729.3|2729.41|2729.41|2729.3|2729.3|0
1631111730000|2021-09-08 14:35:30|2729.41|2729.41|2729.36|2729.36|2729.41|2729.41|2729.36|2729.36|0
1631111740000|2021-09-08 14:35:40|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|0
1631111750000|2021-09-08 14:35:50|2729.08|2729.08|2729.08|2729.08|2729.14|2729.14|2729.03|2729.03|0
1631111760000|2021-09-08 14:36:00|2728.91|2728.91|2728.24|2728.24|2728.91|2728.91|2727.85|2727.85|0
1631111770000|2021-09-08 14:36:10|2728.25|2728.25|2727.94|2727.94|2728.25|2728.25|2727.89|2727.89|0
1631111780000|2021-09-08 14:36:20|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|0
1631111790000|2021-09-08 14:36:30|2727.81|2727.81|2727.32|2727.32|2727.81|2727.81|2727.32|2727.32|0
1631111800000|2021-09-08 14:36:40|2727.24|2727.24|2726.38|2726.38|2727.24|2727.24|2726.38|2726.38|0
1631111810000|2021-09-08 14:36:50|2726.51|2726.51|2726.66|2726.66|2726.66|2726.66|2726.3|2726.3|0
1631111820000|2021-09-08 14:37:00|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|0
1631111830000|2021-09-08 14:37:10|2726.75|2726.75|2725.53|2725.53|2726.8|2726.8|2725.53|2725.53|0
1631111840000|2021-09-08 14:37:20|2725.59|2725.59|2725.28|2725.28|2725.59|2725.59|2725.28|2725.28|0
1631111850000|2021-09-08 14:37:30|2725.27|2725.27|2725.2|2725.2|2725.27|2725.27|2725.2|2725.2|0
1631111860000|2021-09-08 14:37:40|2725.37|2725.37|2725.37|2725.37|2725.42|2725.42|2725.37|2725.37|0
1631111870000|2021-09-08 14:37:50|2725.41|2725.41|2724.79|2724.79|2725.41|2725.41|2724.79|2724.79|0
1631111880000|2021-09-08 14:38:00|2724.73|2724.73|2725.36|2725.36|2725.38|2725.38|2724.73|2724.73|0
1631111890000|2021-09-08 14:38:10|2725.42|2725.42|2726.03|2726.03|2726.03|2726.03|2725.42|2725.42|0
1631111900000|2021-09-08 14:38:20|2726.07|2726.07|2726.12|2726.12|2726.12|2726.12|2726.07|2726.07|0
1631111910000|2021-09-08 14:38:30|2726.08|2726.08|2725.53|2725.53|2726.08|2726.08|2725.36|2725.36|0
1631111920000|2021-09-08 14:38:40|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|0
1631111930000|2021-09-08 14:38:50|2725.68|2725.68|2726.32|2726.32|2726.52|2726.52|2725.62|2725.62|0
1631111940000|2021-09-08 14:39:00|2726.28|2726.28|2725.97|2725.97|2726.28|2726.28|2725.96|2725.96|0
1631111950000|2021-09-08 14:39:10|2725.89|2725.89|2725.56|2725.56|2725.89|2725.89|2725.56|2725.56|0
1631111960000|2021-09-08 14:39:20|2725.5|2725.5|2725.73|2725.73|2725.73|2725.73|2725.5|2725.5|0
1631111970000|2021-09-08 14:39:30|2726.06|2726.06|2726.33|2726.33|2726.33|2726.33|2726.06|2726.06|0
1631111980000|2021-09-08 14:39:40|2726.49|2726.49|2726.66|2726.66|2726.66|2726.66|2726.49|2726.49|0
1631111990000|2021-09-08 14:39:50|2726.88|2726.88|2727.09|2727.09|2727.09|2727.09|2726.88|2726.88|0
1631112000000|2021-09-08 14:40:00|2727.15|2727.15|2725.39|2725.39|2727.15|2727.15|2725.39|2725.39|0
1631112010000|2021-09-08 14:40:10|2725.4|2725.4|2725.31|2725.31|2725.81|2725.81|2725.31|2725.31|0
1631112020000|2021-09-08 14:40:20|2725.47|2725.47|2725.91|2725.91|2725.91|2725.91|2725.47|2725.47|0
1631112030000|2021-09-08 14:40:30|2725.68|2725.68|2725.53|2725.53|2725.7|2725.7|2725.3|2725.3|0
1631112040000|2021-09-08 14:40:40|2725.7|2725.7|2725.58|2725.58|2725.7|2725.7|2725.58|2725.58|0
1631112050000|2021-09-08 14:40:50|2725.57|2725.57|2725.6|2725.6|2725.71|2725.71|2725.57|2725.57|0
1631112060000|2021-09-08 14:41:00|2725.66|2725.66|2725.61|2725.61|2725.66|2725.66|2725.55|2725.55|0
1631112070000|2021-09-08 14:41:10|2725.72|2725.72|2725.66|2725.66|2725.72|2725.72|2725.66|2725.66|0
1631112080000|2021-09-08 14:41:20|2725.83|2725.83|2725.66|2725.66|2725.83|2725.83|2725.66|2725.66|0
1631112090000|2021-09-08 14:41:30|2725.72|2725.72|2725.78|2725.78|2725.78|2725.78|2725.72|2725.72|0
1631112100000|2021-09-08 14:41:40|2725.83|2725.83|2726.75|2726.75|2726.81|2726.81|2725.66|2725.66|0
1631112110000|2021-09-08 14:41:50|2726.73|2726.73|2726.06|2726.06|2726.73|2726.73|2726.06|2726.06|0
1631112120000|2021-09-08 14:42:00|2725.91|2725.91|2725.09|2725.09|2725.91|2725.91|2725.09|2725.09|0
1631112130000|2021-09-08 14:42:10|2724.76|2724.76|2724.55|2724.55|2724.76|2724.76|2724.55|2724.55|0
1631112140000|2021-09-08 14:42:20|2724.51|2724.51|2724.69|2724.69|2724.8|2724.8|2724.47|2724.47|0
1631112150000|2021-09-08 14:42:30|2724.57|2724.57|2724.26|2724.26|2724.57|2724.57|2724.26|2724.26|0
1631112160000|2021-09-08 14:42:40|2724.43|2724.43|2724.73|2724.73|2724.73|2724.73|2724.43|2724.43|0
1631112170000|2021-09-08 14:42:50|2724.71|2724.71|2724.09|2724.09|2724.71|2724.71|2724.05|2724.05|0
1631112180000|2021-09-08 14:43:00|2724.08|2724.08|2724.3|2724.3|2724.3|2724.3|2724.08|2724.08|0
1631112190000|2021-09-08 14:43:10|2724.19|2724.19|2724.26|2724.26|2724.37|2724.37|2724.03|2724.03|0
1631112200000|2021-09-08 14:43:20|2724.28|2724.28|2724.17|2724.17|2724.28|2724.28|2724.17|2724.17|0
1631112210000|2021-09-08 14:43:30|2724.11|2724.11|2724.03|2724.03|2724.11|2724.11|2724.03|2724.03|0
1631112220000|2021-09-08 14:43:40|2723.95|2723.95|2723.84|2723.84|2724.06|2724.06|2723.84|2723.84|0
1631112230000|2021-09-08 14:43:50|2723.78|2723.78|2723.35|2723.35|2723.78|2723.78|2723.35|2723.35|0
1631112240000|2021-09-08 14:44:00|2723.29|2723.29|2723.4|2723.4|2723.4|2723.4|2723.16|2723.16|0
1631112250000|2021-09-08 14:44:10|2723.51|2723.51|2723.79|2723.79|2723.9|2723.9|2723.51|2723.51|0
1631112260000|2021-09-08 14:44:20|2723.96|2723.96|2724.28|2724.28|2724.28|2724.28|2723.79|2723.79|0
1631112270000|2021-09-08 14:44:30|2724.11|2724.11|2724|2724|2724.11|2724.11|2723.98|2723.98|0
1631112280000|2021-09-08 14:44:40|2724.05|2724.05|2723.88|2723.88|2724.05|2724.05|2723.88|2723.88|0
1631112300000|2021-09-08 14:45:00|2723.72|2723.72|2722.91|2722.91|2723.72|2723.72|2722.75|2722.75|0
1631112310000|2021-09-08 14:45:10|2722.93|2722.93|2722.42|2722.42|2722.93|2722.93|2722.42|2722.42|0
1631112320000|2021-09-08 14:45:20|2722.53|2722.53|2722.64|2722.64|2722.64|2722.64|2722.47|2722.47|0
1631112330000|2021-09-08 14:45:30|2722.67|2722.67|2722.87|2722.87|2722.88|2722.88|2722.67|2722.67|0
1631112340000|2021-09-08 14:45:40|2722.82|2722.82|2723.9|2723.9|2723.9|2723.9|2722.76|2722.76|0
1631112350000|2021-09-08 14:45:50|2723.85|2723.85|2723.41|2723.41|2723.85|2723.85|2723.35|2723.35|0
1631112360000|2021-09-08 14:46:00|2723.52|2723.52|2724.47|2724.47|2724.47|2724.47|2723.52|2723.52|0
1631112370000|2021-09-08 14:46:10|2724.52|2724.52|2724.43|2724.43|2724.55|2724.55|2724.31|2724.31|0
1631112380000|2021-09-08 14:46:20|2724.59|2724.59|2724.22|2724.22|2724.59|2724.59|2724.22|2724.22|0
1631112390000|2021-09-08 14:46:30|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|0
1631112400000|2021-09-08 14:46:40|2724.44|2724.44|2724.61|2724.61|2724.61|2724.61|2724.33|2724.33|0
1631112410000|2021-09-08 14:46:50|2724.67|2724.67|2725.23|2725.23|2725.29|2725.29|2724.67|2724.67|0
1631112420000|2021-09-08 14:47:00|2725.29|2725.29|2724.89|2724.89|2725.29|2725.29|2724.89|2724.89|0
1631112430000|2021-09-08 14:47:10|2725|2725|2725.88|2725.88|2725.88|2725.88|2725|2725|0
1631112440000|2021-09-08 14:47:20|2725.92|2725.92|2726.24|2726.24|2726.24|2726.24|2725.91|2725.91|0
1631112450000|2021-09-08 14:47:30|2726.25|2726.25|2725.75|2725.75|2726.25|2726.25|2725.75|2725.75|0
1631112460000|2021-09-08 14:47:40|2725.92|2725.92|2726.15|2726.15|2726.15|2726.15|2725.92|2725.92|0
1631112470000|2021-09-08 14:47:50|2726.26|2726.26|2726.69|2726.69|2726.69|2726.69|2726.23|2726.23|0
1631112480000|2021-09-08 14:48:00|2726.58|2726.58|2727.45|2727.45|2727.56|2727.56|2726.52|2726.52|0
1631112490000|2021-09-08 14:48:10|2727.34|2727.34|2727.42|2727.42|2728.29|2728.29|2727.29|2727.29|0
1631112500000|2021-09-08 14:48:20|2727.36|2727.36|2727.19|2727.19|2727.36|2727.36|2727.19|2727.19|0
1631112510000|2021-09-08 14:48:30|2727.3|2727.3|2727.57|2727.57|2727.62|2727.62|2727.3|2727.3|0
1631112530000|2021-09-08 14:48:50|2727.52|2727.52|2727.46|2727.46|2727.52|2727.52|2727.46|2727.46|0
1631112540000|2021-09-08 14:49:00|2727.52|2727.52|2728.04|2728.04|2728.04|2728.04|2727.52|2727.52|0
1631112550000|2021-09-08 14:49:10|2728.21|2728.21|2728.44|2728.44|2728.66|2728.66|2728.21|2728.21|0
1631112560000|2021-09-08 14:49:20|2728.45|2728.45|2728.42|2728.42|2728.45|2728.45|2728.38|2728.38|0
1631112570000|2021-09-08 14:49:30|2728.44|2728.44|2728.43|2728.43|2728.44|2728.44|2728.43|2728.43|0
1631112580000|2021-09-08 14:49:40|2728.88|2728.88|2729.36|2729.36|2729.36|2729.36|2728.88|2728.88|0
1631112590000|2021-09-08 14:49:50|2729.37|2729.37|2729.47|2729.47|2729.47|2729.47|2729.37|2729.37|0
1631112600000|2021-09-08 14:50:00|2729.32|2729.32|2728.19|2728.19|2729.32|2729.32|2728.19|2728.19|0
1631112610000|2021-09-08 14:50:10|2728.13|2728.13|2728.02|2728.02|2728.13|2728.13|2728.02|2728.02|0
1631112620000|2021-09-08 14:50:20|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|0
1631112630000|2021-09-08 14:50:30|2728.19|2728.19|2728.07|2728.07|2728.3|2728.3|2728.07|2728.07|0
1631112640000|2021-09-08 14:50:40|2727.85|2727.85|2726.84|2726.84|2727.85|2727.85|2726.84|2726.84|0
1631112650000|2021-09-08 14:50:50|2726.72|2726.72|2726.92|2726.92|2726.92|2726.92|2726.64|2726.64|0
1631112660000|2021-09-08 14:51:00|2726.75|2726.75|2726.52|2726.52|2726.75|2726.75|2726.41|2726.41|0
1631112670000|2021-09-08 14:51:10|2726.69|2726.69|2726.03|2726.03|2726.69|2726.69|2726.03|2726.03|0
1631112680000|2021-09-08 14:51:20|2725.98|2725.98|2725.92|2725.92|2725.98|2725.98|2725.92|2725.92|0
1631112690000|2021-09-08 14:51:30|2725.81|2725.81|2725.6|2725.6|2725.81|2725.81|2725.26|2725.26|0
1631112700000|2021-09-08 14:51:40|2725.49|2725.49|2725.53|2725.53|2725.53|2725.53|2725.32|2725.32|0
1631112710000|2021-09-08 14:51:50|2725.47|2725.47|2725.38|2725.38|2725.47|2725.47|2725.38|2725.38|0
1631112720000|2021-09-08 14:52:00|2725.26|2725.26|2724.76|2724.76|2725.26|2725.26|2724.76|2724.76|0
1631112730000|2021-09-08 14:52:10|2724.71|2724.71|2724.71|2724.71|2724.76|2724.76|2724.71|2724.71|0
1631112740000|2021-09-08 14:52:20|2724.66|2724.66|2724.44|2724.44|2724.66|2724.66|2724.44|2724.44|0
1631112750000|2021-09-08 14:52:30|2724.41|2724.41|2724.7|2724.7|2724.76|2724.76|2724.4|2724.4|0
1631112760000|2021-09-08 14:52:40|2725.15|2725.15|2724.81|2724.81|2725.48|2725.48|2724.81|2724.81|0
1631112770000|2021-09-08 14:52:50|2724.64|2724.64|2724.56|2724.56|2724.64|2724.64|2724.56|2724.56|0
1631112780000|2021-09-08 14:53:00|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|0
1631112790000|2021-09-08 14:53:10|2724.5|2724.5|2724.34|2724.34|2724.67|2724.67|2724.34|2724.34|0
1631112800000|2021-09-08 14:53:20|2724.5|2724.5|2724.85|2724.85|2724.85|2724.85|2724.5|2724.5|0
1631112810000|2021-09-08 14:53:30|2724.91|2724.91|2724.94|2724.94|2725.1|2725.1|2724.91|2724.91|0
1631112820000|2021-09-08 14:53:40|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|2725.1|0
1631112830000|2021-09-08 14:53:50|2725.05|2725.05|2724.6|2724.6|2725.05|2725.05|2724.6|2724.6|0
1631112840000|2021-09-08 14:54:00|2724.49|2724.49|2723.63|2723.63|2724.49|2724.49|2723.63|2723.63|0
1631112850000|2021-09-08 14:54:10|2723.59|2723.59|2723.39|2723.39|2723.59|2723.59|2723.39|2723.39|0
1631112860000|2021-09-08 14:54:20|2723.17|2723.17|2722.68|2722.68|2723.17|2723.17|2722.68|2722.68|0
1631112870000|2021-09-08 14:54:30|2722.66|2722.66|2722.88|2722.88|2723.05|2723.05|2722.54|2722.54|0
1631112880000|2021-09-08 14:54:40|2722.92|2722.92|2722.97|2722.97|2722.97|2722.97|2722.75|2722.75|0
1631112890000|2021-09-08 14:54:50|2723.03|2723.03|2723.08|2723.08|2723.2|2723.2|2723.03|2723.03|0
1631112900000|2021-09-08 14:55:00|2722.75|2722.75|2722.52|2722.52|2722.75|2722.75|2722.49|2722.49|0
1631112910000|2021-09-08 14:55:10|2722.48|2722.48|2721.2|2721.2|2722.48|2722.48|2721.2|2721.2|0
1631112920000|2021-09-08 14:55:20|2721.16|2721.16|2721.73|2721.73|2721.94|2721.94|2721.16|2721.16|0
1631112930000|2021-09-08 14:55:30|2721.57|2721.57|2721.4|2721.4|2721.57|2721.57|2721.35|2721.35|0
1631112940000|2021-09-08 14:55:40|2721.36|2721.36|2720.88|2720.88|2721.36|2721.36|2720.79|2720.79|0
1631112950000|2021-09-08 14:55:50|2720.71|2720.71|2720.93|2720.93|2720.93|2720.93|2720.71|2720.71|0
1631112960000|2021-09-08 14:56:00|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|0
1631112970000|2021-09-08 14:56:10|2720.55|2720.55|2721.7|2721.7|2721.7|2721.7|2720.55|2720.55|0
1631112980000|2021-09-08 14:56:20|2721.86|2721.86|2721.9|2721.9|2721.9|2721.9|2721.86|2721.86|0
1631112990000|2021-09-08 14:56:30|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|2722.35|0
1631113000000|2021-09-08 14:56:40|2722.69|2722.69|2722.7|2722.7|2722.74|2722.74|2722.69|2722.69|0
1631113010000|2021-09-08 14:56:50|2722.74|2722.74|2722.98|2722.98|2722.98|2722.98|2722.74|2722.74|0
1631113020000|2021-09-08 14:57:00|2723.02|2723.02|2723.85|2723.85|2724.01|2724.01|2723.02|2723.02|0
1631113030000|2021-09-08 14:57:10|2723.79|2723.79|2724.21|2724.21|2724.21|2724.21|2723.74|2723.74|0
1631113040000|2021-09-08 14:57:20|2724.24|2724.24|2724.3|2724.3|2724.3|2724.3|2724.19|2724.19|0
1631113050000|2021-09-08 14:57:30|2724.14|2724.14|2724.26|2724.26|2724.26|2724.26|2724.07|2724.07|0
1631113060000|2021-09-08 14:57:40|2724.42|2724.42|2725.35|2725.35|2725.35|2725.35|2724.42|2724.42|0
1631113070000|2021-09-08 14:57:50|2725.36|2725.36|2725.91|2725.91|2725.91|2725.91|2725.36|2725.36|0
1631113080000|2021-09-08 14:58:00|2725.8|2725.8|2725.62|2725.62|2725.8|2725.8|2725.45|2725.45|0
1631113090000|2021-09-08 14:58:10|2725.67|2725.67|2725.29|2725.29|2725.67|2725.67|2725.29|2725.29|0
1631113100000|2021-09-08 14:58:20|2725.13|2725.13|2724.99|2724.99|2725.18|2725.18|2724.99|2724.99|0
1631113110000|2021-09-08 14:58:30|2724.87|2724.87|2724.73|2724.73|2724.87|2724.87|2724.71|2724.71|0
1631113120000|2021-09-08 14:58:40|2724.68|2724.68|2724.79|2724.79|2724.79|2724.79|2724.68|2724.68|0
1631113130000|2021-09-08 14:58:50|2724.96|2724.96|2725.07|2725.07|2725.35|2725.35|2724.96|2724.96|0
1631113140000|2021-09-08 14:59:00|2724.85|2724.85|2724.51|2724.51|2724.85|2724.85|2724.47|2724.47|0
1631113150000|2021-09-08 14:59:10|2724.49|2724.49|2722.56|2722.56|2724.55|2724.55|2722.33|2722.33|0
1631113160000|2021-09-08 14:59:20|2722.54|2722.54|2723.01|2723.01|2723.01|2723.01|2722.4|2722.4|0
1631113170000|2021-09-08 14:59:30|2723.05|2723.05|2723.1|2723.1|2723.11|2723.11|2722.99|2722.99|0
1631113180000|2021-09-08 14:59:40|2723.77|2723.77|2723.59|2723.59|2723.77|2723.77|2723.52|2723.52|0
1631113190000|2021-09-08 14:59:50|2723.63|2723.63|2723.46|2723.46|2723.63|2723.63|2723.46|2723.46|0
1631113200000|2021-09-08 15:00:00|2723.36|2723.36|2722.32|2722.32|2723.36|2723.36|2722.28|2722.28|0
1631113210000|2021-09-08 15:00:10|2722.26|2722.26|2723.66|2723.66|2723.66|2723.66|2722.26|2722.26|0
1631113220000|2021-09-08 15:00:20|2723.68|2723.68|2724.15|2724.15|2724.15|2724.15|2723.68|2723.68|0
1631113230000|2021-09-08 15:00:30|2724.11|2724.11|2723.94|2723.94|2724.11|2724.11|2723.84|2723.84|0
1631113240000|2021-09-08 15:00:40|2724.11|2724.11|2724.06|2724.06|2724.11|2724.11|2724.06|2724.06|0
1631113250000|2021-09-08 15:00:50|2724.11|2724.11|2724.63|2724.63|2724.63|2724.63|2724.11|2724.11|0
1631113260000|2021-09-08 15:01:00|2724.67|2724.67|2726.35|2726.35|2726.52|2726.52|2724.67|2724.67|0
1631113270000|2021-09-08 15:01:10|2726.31|2726.31|2725.92|2725.92|2726.31|2726.31|2725.81|2725.81|0
1631113280000|2021-09-08 15:01:20|2725.9|2725.9|2725.57|2725.57|2725.9|2725.9|2725.3|2725.3|0
1631113290000|2021-09-08 15:01:30|2725.45|2725.45|2725.55|2725.55|2725.55|2725.55|2725.45|2725.45|0
1631113300000|2021-09-08 15:01:40|2725.51|2725.51|2725.51|2725.51|2725.55|2725.55|2725.46|2725.46|0
1631113310000|2021-09-08 15:01:50|2725.67|2725.67|2725.61|2725.61|2725.77|2725.77|2725.4|2725.4|0
1631113320000|2021-09-08 15:02:00|2725.55|2725.55|2725.63|2725.63|2725.63|2725.63|2725.25|2725.25|0
1631113330000|2021-09-08 15:02:10|2725.46|2725.46|2725.13|2725.13|2725.46|2725.46|2725.13|2725.13|0
1631113340000|2021-09-08 15:02:20|2725.21|2725.21|2724.55|2724.55|2725.21|2725.21|2724.55|2724.55|0
1631113350000|2021-09-08 15:02:30|2724.49|2724.49|2724.18|2724.18|2724.49|2724.49|2724.18|2724.18|0
1631113360000|2021-09-08 15:02:40|2723.89|2723.89|2724.26|2724.26|2724.26|2724.26|2723.89|2723.89|0
1631113370000|2021-09-08 15:02:50|2724.2|2724.2|2724.13|2724.13|2724.24|2724.24|2723.73|2723.73|0
1631113380000|2021-09-08 15:03:00|2724.3|2724.3|2724.01|2724.01|2724.31|2724.31|2724|2724|0
1631113390000|2021-09-08 15:03:10|2724.35|2724.35|2724.58|2724.58|2724.58|2724.58|2724.35|2724.35|0
1631113400000|2021-09-08 15:03:20|2724.54|2724.54|2724.51|2724.51|2724.62|2724.62|2724.51|2724.51|0
1631113410000|2021-09-08 15:03:30|2724.68|2724.68|2724.31|2724.31|2724.68|2724.68|2724.31|2724.31|0
1631113420000|2021-09-08 15:03:40|2724.3|2724.3|2724.78|2724.78|2724.78|2724.78|2724.3|2724.3|0
1631113430000|2021-09-08 15:03:50|2724.62|2724.62|2724.63|2724.63|2724.67|2724.67|2724.62|2724.62|0
1631113440000|2021-09-08 15:04:00|2724.67|2724.67|2724.21|2724.21|2724.67|2724.67|2724.18|2724.18|0
1631113450000|2021-09-08 15:04:10|2724.04|2724.04|2723.88|2723.88|2724.04|2724.04|2723.88|2723.88|0
1631113460000|2021-09-08 15:04:20|2723.99|2723.99|2723.92|2723.92|2724.1|2724.1|2723.87|2723.87|0
1631113470000|2021-09-08 15:04:30|2723.98|2723.98|2724.39|2724.39|2724.39|2724.39|2723.98|2723.98|0
1631113480000|2021-09-08 15:04:40|2724.23|2724.23|2724.31|2724.31|2724.48|2724.48|2724.23|2724.23|0
1631113490000|2021-09-08 15:04:50|2724.35|2724.35|2724.74|2724.74|2724.85|2724.85|2724.35|2724.35|0
1631113500000|2021-09-08 15:05:00|2724.58|2724.58|2725.36|2725.36|2725.36|2725.36|2724.58|2724.58|0
1631113510000|2021-09-08 15:05:10|2725.52|2725.52|2725.91|2725.91|2725.91|2725.91|2725.52|2725.52|0
1631113520000|2021-09-08 15:05:20|2725.95|2725.95|2725.51|2725.51|2725.95|2725.95|2725.51|2725.51|0
1631113530000|2021-09-08 15:05:30|2725.43|2725.43|2724.98|2724.98|2725.43|2725.43|2724.98|2724.98|0
1631113540000|2021-09-08 15:05:40|2724.94|2724.94|2724.98|2724.98|2724.98|2724.98|2724.94|2724.94|0
1631113550000|2021-09-08 15:05:50|2725.14|2725.14|2725.37|2725.37|2725.37|2725.37|2725.14|2725.14|0
1631113560000|2021-09-08 15:06:00|2725.33|2725.33|2725.09|2725.09|2725.37|2725.37|2725.09|2725.09|0
1631113570000|2021-09-08 15:06:10|2724.92|2724.92|2724.97|2724.97|2724.98|2724.98|2724.92|2724.92|0
1631113580000|2021-09-08 15:06:20|2725.13|2725.13|2725.02|2725.02|2725.19|2725.19|2725.02|2725.02|0
1631113590000|2021-09-08 15:06:30|2724.97|2724.97|2724.9|2724.9|2724.97|2724.97|2724.87|2724.87|0
1631113600000|2021-09-08 15:06:40|2724.86|2724.86|2724.65|2724.65|2724.86|2724.86|2724.65|2724.65|0
1631113610000|2021-09-08 15:06:50|2724.98|2724.98|2724.85|2724.85|2724.98|2724.98|2724.85|2724.85|0
1631113620000|2021-09-08 15:07:00|2724.91|2724.91|2724.92|2724.92|2725.14|2725.14|2724.91|2724.91|0
1631113630000|2021-09-08 15:07:10|2724.87|2724.87|2724.52|2724.52|2724.87|2724.87|2724.52|2724.52|0
1631113640000|2021-09-08 15:07:20|2724.36|2724.36|2724.08|2724.08|2724.36|2724.36|2724.08|2724.08|0
1631113650000|2021-09-08 15:07:30|2724.13|2724.13|2724.18|2724.18|2724.18|2724.18|2724.13|2724.13|0
1631113660000|2021-09-08 15:07:40|2724.1|2724.1|2723.12|2723.12|2724.1|2724.1|2723.12|2723.12|0
1631113670000|2021-09-08 15:07:50|2723.11|2723.11|2723.17|2723.17|2723.17|2723.17|2722.77|2722.77|0
1631113680000|2021-09-08 15:08:00|2723.23|2723.23|2723.72|2723.72|2723.72|2723.72|2723.23|2723.23|0
1631113690000|2021-09-08 15:08:10|2723.71|2723.71|2723.4|2723.4|2723.71|2723.71|2723.4|2723.4|0
1631113700000|2021-09-08 15:08:20|2723.24|2723.24|2722.74|2722.74|2723.24|2723.24|2722.74|2722.74|0
1631113710000|2021-09-08 15:08:30|2722.69|2722.69|2723.31|2723.31|2723.31|2723.31|2722.69|2722.69|0
1631113720000|2021-09-08 15:08:40|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|2723.48|0
1631113730000|2021-09-08 15:08:50|2723.44|2723.44|2723.2|2723.2|2723.48|2723.48|2723.03|2723.03|0
1631113750000|2021-09-08 15:09:10|2723.25|2723.25|2723.42|2723.42|2723.42|2723.42|2723.25|2723.25|0
1631113760000|2021-09-08 15:09:20|2723.26|2723.26|2723.09|2723.09|2723.26|2723.26|2722.92|2722.92|0
1631113770000|2021-09-08 15:09:30|2723|2723|2722.89|2722.89|2723|2723|2722.89|2722.89|0
1631113780000|2021-09-08 15:09:40|2722.85|2722.85|2722.94|2722.94|2723.11|2723.11|2722.68|2722.68|0
1631113790000|2021-09-08 15:09:50|2722.9|2722.9|2722.63|2722.63|2722.9|2722.9|2722.63|2722.63|0
1631113800000|2021-09-08 15:10:00|2722.67|2722.67|2722.72|2722.72|2722.83|2722.83|2722.63|2722.63|0
1631113810000|2021-09-08 15:10:10|2722.55|2722.55|2723.64|2723.64|2723.64|2723.64|2722.52|2722.52|0
1631113820000|2021-09-08 15:10:20|2723.81|2723.81|2724.12|2724.12|2724.21|2724.21|2723.81|2723.81|0
1631113830000|2021-09-08 15:10:30|2724.46|2724.46|2724.41|2724.41|2724.58|2724.58|2724.37|2724.37|0
1631113840000|2021-09-08 15:10:40|2724.36|2724.36|2724.59|2724.59|2724.59|2724.59|2724.36|2724.36|0
1631113850000|2021-09-08 15:10:50|2724.61|2724.61|2724.51|2724.51|2724.61|2724.61|2724.51|2724.51|0
1631113860000|2021-09-08 15:11:00|2724.52|2724.52|2724.25|2724.25|2724.52|2724.52|2724.25|2724.25|0
1631113870000|2021-09-08 15:11:10|2724.42|2724.42|2724.46|2724.46|2724.46|2724.46|2724.42|2724.42|0
1631113880000|2021-09-08 15:11:20|2724.4|2724.4|2724.7|2724.7|2724.7|2724.7|2724.25|2724.25|0
1631113890000|2021-09-08 15:11:30|2724.76|2724.76|2725.58|2725.58|2725.58|2725.58|2724.76|2724.76|0
1631113900000|2021-09-08 15:11:40|2725.47|2725.47|2725.53|2725.53|2725.59|2725.59|2725.41|2725.41|0
1631113910000|2021-09-08 15:11:50|2725.64|2725.64|2725.65|2725.65|2725.65|2725.65|2725.64|2725.64|0
1631113920000|2021-09-08 15:12:00|2725.98|2725.98|2726.09|2726.09|2726.15|2726.15|2725.98|2725.98|0
1631113930000|2021-09-08 15:12:10|2726.08|2726.08|2725.7|2725.7|2726.09|2726.09|2725.64|2725.64|0
1631113940000|2021-09-08 15:12:20|2725.64|2725.64|2725.48|2725.48|2725.64|2725.64|2725.48|2725.48|0
1631113950000|2021-09-08 15:12:30|2725.43|2725.43|2725.54|2725.54|2725.54|2725.54|2725.43|2725.43|0
1631113960000|2021-09-08 15:12:40|2725.56|2725.56|2725.62|2725.62|2725.62|2725.62|2725.5|2725.5|0
1631113970000|2021-09-08 15:12:50|2725.56|2725.56|2725.57|2725.57|2725.57|2725.57|2725.51|2725.51|0
1631113980000|2021-09-08 15:13:00|2725.52|2725.52|2726.02|2726.02|2726.02|2726.02|2725.52|2725.52|0
1631113990000|2021-09-08 15:13:10|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1631114000000|2021-09-08 15:13:20|2725.91|2725.91|2726.02|2726.02|2726.08|2726.08|2725.91|2725.91|0
1631114010000|2021-09-08 15:13:30|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|0
1631114020000|2021-09-08 15:13:40|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|0
1631114030000|2021-09-08 15:13:50|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1631114040000|2021-09-08 15:14:00|2725.74|2725.74|2725.78|2725.78|2725.8|2725.8|2725.74|2725.74|0
1631114050000|2021-09-08 15:14:10|2725.8|2725.8|2725.81|2725.81|2725.81|2725.81|2725.8|2725.8|0
1631114060000|2021-09-08 15:14:20|2725.97|2725.97|2726.2|2726.2|2726.2|2726.2|2725.97|2725.97|0
1631114070000|2021-09-08 15:14:30|2726.42|2726.42|2726.17|2726.17|2726.57|2726.57|2726.17|2726.17|0
1631114080000|2021-09-08 15:14:40|2726.19|2726.19|2726.25|2726.25|2726.25|2726.25|2726.19|2726.19|0
1631114090000|2021-09-08 15:14:50|2726.2|2726.2|2726.19|2726.19|2726.21|2726.21|2726.19|2726.19|0
1631114100000|2021-09-08 15:15:00|2725.86|2725.86|2725.56|2725.56|2725.86|2725.86|2725.56|2725.56|0
1631114110000|2021-09-08 15:15:10|2725.44|2725.44|2726.4|2726.4|2726.46|2726.46|2725.44|2725.44|0
1631114120000|2021-09-08 15:15:20|2726.24|2726.24|2726.19|2726.19|2726.36|2726.36|2726.19|2726.19|0
1631114130000|2021-09-08 15:15:30|2726.36|2726.36|2726.64|2726.64|2726.64|2726.64|2726.36|2726.36|0
1631114140000|2021-09-08 15:15:40|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|0
1631114150000|2021-09-08 15:15:50|2726.91|2726.91|2726.69|2726.69|2726.97|2726.97|2726.69|2726.69|0
1631114160000|2021-09-08 15:16:00|2726.73|2726.73|2726.91|2726.91|2726.91|2726.91|2726.72|2726.72|0
1631114170000|2021-09-08 15:16:10|2727.08|2727.08|2726.65|2726.65|2727.08|2727.08|2726.65|2726.65|0
1631114180000|2021-09-08 15:16:20|2726.6|2726.6|2726.42|2726.42|2726.65|2726.65|2726.42|2726.42|0
1631114190000|2021-09-08 15:16:30|2726.41|2726.41|2726.08|2726.08|2726.41|2726.41|2726.08|2726.08|0
1631114200000|2021-09-08 15:16:40|2725.91|2725.91|2726.41|2726.41|2726.41|2726.41|2725.91|2725.91|0
1631114210000|2021-09-08 15:16:50|2726.53|2726.53|2726.77|2726.77|2726.92|2726.92|2726.53|2726.53|0
1631114220000|2021-09-08 15:17:00|2726.78|2726.78|2726.8|2726.8|2726.8|2726.8|2726.78|2726.78|0
1631114230000|2021-09-08 15:17:10|2726.91|2726.91|2727.36|2727.36|2727.36|2727.36|2726.91|2726.91|0
1631114250000|2021-09-08 15:17:30|2727.44|2727.44|2727.59|2727.59|2727.59|2727.59|2727.39|2727.39|0
1631114260000|2021-09-08 15:17:40|2727.54|2727.54|2727.59|2727.59|2727.59|2727.59|2727.54|2727.54|0
1631114270000|2021-09-08 15:17:50|2727.54|2727.54|2727.46|2727.46|2727.54|2727.54|2727.42|2727.42|0
1631114280000|2021-09-08 15:18:00|2727.8|2727.8|2727.78|2727.78|2727.8|2727.8|2727.74|2727.74|0
1631114290000|2021-09-08 15:18:10|2727.79|2727.79|2728.46|2728.46|2728.46|2728.46|2727.79|2727.79|0
1631114300000|2021-09-08 15:18:20|2728.44|2728.44|2728.38|2728.38|2728.53|2728.53|2728.37|2728.37|0
1631114310000|2021-09-08 15:18:30|2728.43|2728.43|2728.69|2728.69|2728.69|2728.69|2728.43|2728.43|0
1631114320000|2021-09-08 15:18:40|2728.86|2728.86|2729.2|2729.2|2729.2|2729.2|2728.86|2728.86|0
1631114330000|2021-09-08 15:18:50|2729.23|2729.23|2729.48|2729.48|2729.48|2729.48|2729.23|2729.23|0
1631114340000|2021-09-08 15:19:00|2729.65|2729.65|2730.21|2730.21|2730.21|2730.21|2729.53|2729.53|0
1631114350000|2021-09-08 15:19:10|2730.09|2730.09|2730.1|2730.1|2730.1|2730.1|2729.92|2729.92|0
1631114360000|2021-09-08 15:19:20|2730.04|2730.04|2729.87|2729.87|2730.04|2730.04|2729.87|2729.87|0
1631114380000|2021-09-08 15:19:40|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|0
1631114390000|2021-09-08 15:19:50|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|0
1631114400000|2021-09-08 15:20:00|2730.18|2730.18|2730.16|2730.16|2730.18|2730.18|2730.1|2730.1|0
1631114410000|2021-09-08 15:20:10|2730.32|2730.32|2730.37|2730.37|2730.85|2730.85|2730.32|2730.32|0
1631114420000|2021-09-08 15:20:20|2730.31|2730.31|2730.16|2730.16|2730.31|2730.31|2730.13|2730.13|0
1631114430000|2021-09-08 15:20:30|2730.38|2730.38|2730.3|2730.3|2730.59|2730.59|2730.3|2730.3|0
1631114440000|2021-09-08 15:20:40|2730.14|2730.14|2729.86|2729.86|2730.14|2730.14|2729.86|2729.86|0
1631114450000|2021-09-08 15:20:50|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|0
1631114460000|2021-09-08 15:21:00|2729.99|2729.99|2729.82|2729.82|2729.99|2729.99|2729.82|2729.82|0
1631114480000|2021-09-08 15:21:20|2729.7|2729.7|2729.91|2729.91|2729.91|2729.91|2729.7|2729.7|0
1631114490000|2021-09-08 15:21:30|2729.87|2729.87|2729.87|2729.87|2729.87|2729.87|2729.87|2729.87|0
1631114500000|2021-09-08 15:21:40|2729.59|2729.59|2729.49|2729.49|2729.66|2729.66|2729.49|2729.49|0
1631114510000|2021-09-08 15:21:50|2729.43|2729.43|2729.61|2729.61|2729.61|2729.61|2729.43|2729.43|0
1631114520000|2021-09-08 15:22:00|2729.66|2729.66|2729.67|2729.67|2729.73|2729.73|2729.66|2729.66|0
1631114530000|2021-09-08 15:22:10|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|0
1631114540000|2021-09-08 15:22:20|2729.62|2729.62|2729.55|2729.55|2729.62|2729.62|2729.38|2729.38|0
1631114550000|2021-09-08 15:22:30|2729.39|2729.39|2729.39|2729.39|2729.39|2729.39|2729.39|2729.39|0
1631114560000|2021-09-08 15:22:40|2729.33|2729.33|2729.16|2729.16|2729.33|2729.33|2729.16|2729.16|0
1631114570000|2021-09-08 15:22:50|2728.66|2728.66|2728.66|2728.66|2728.66|2728.66|2728.66|2728.66|0
1631114580000|2021-09-08 15:23:00|2728.99|2728.99|2729.05|2729.05|2729.05|2729.05|2728.99|2728.99|0
1631114590000|2021-09-08 15:23:10|2728.99|2728.99|2728.99|2728.99|2728.99|2728.99|2728.99|2728.99|0
1631114600000|2021-09-08 15:23:20|2729.16|2729.16|2729.33|2729.33|2729.33|2729.33|2729.16|2729.16|0
1631114610000|2021-09-08 15:23:30|2729.39|2729.39|2729.11|2729.11|2729.45|2729.45|2729.11|2729.11|0
1631114620000|2021-09-08 15:23:40|2729.17|2729.17|2729.11|2729.11|2729.28|2729.28|2729.11|2729.11|0
1631114630000|2021-09-08 15:23:50|2729.2|2729.2|2729.25|2729.25|2729.25|2729.25|2729.2|2729.2|0
1631114650000|2021-09-08 15:24:10|2729.36|2729.36|2729.31|2729.31|2729.36|2729.36|2729.31|2729.31|0
1631114660000|2021-09-08 15:24:20|2729.33|2729.33|2729.66|2729.66|2729.66|2729.66|2729.33|2729.33|0
1631114670000|2021-09-08 15:24:30|2729.77|2729.77|2730.02|2730.02|2730.16|2730.16|2729.77|2729.77|0
1631114680000|2021-09-08 15:24:40|2730.18|2730.18|2730.33|2730.33|2730.33|2730.33|2730.17|2730.17|0
1631114690000|2021-09-08 15:24:50|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|0
1631114700000|2021-09-08 15:25:00|2730.05|2730.05|2729.6|2729.6|2730.05|2730.05|2729.6|2729.6|0
1631114710000|2021-09-08 15:25:10|2729.56|2729.56|2729.89|2729.89|2729.89|2729.89|2729.52|2729.52|0
1631114720000|2021-09-08 15:25:20|2729.81|2729.81|2729.97|2729.97|2729.97|2729.97|2729.81|2729.81|0
1631114730000|2021-09-08 15:25:30|2729.92|2729.92|2730.2|2730.2|2730.2|2730.2|2729.92|2729.92|0
1631114740000|2021-09-08 15:25:40|2730.36|2730.36|2730.36|2730.36|2730.36|2730.36|2730.36|2730.36|0
1631114750000|2021-09-08 15:25:50|2730.31|2730.31|2729.9|2729.9|2730.42|2730.42|2729.9|2729.9|0
1631114760000|2021-09-08 15:26:00|2729.89|2729.89|2729.69|2729.69|2729.89|2729.89|2729.63|2729.63|0
1631114770000|2021-09-08 15:26:10|2729.71|2729.71|2729.63|2729.63|2729.71|2729.71|2729.5|2729.5|0
1631114780000|2021-09-08 15:26:20|2729.8|2729.8|2729.83|2729.83|2729.96|2729.96|2729.79|2729.79|0
1631114790000|2021-09-08 15:26:30|2729.78|2729.78|2729.61|2729.61|2729.89|2729.89|2729.61|2729.61|0
1631114800000|2021-09-08 15:26:40|2729.6|2729.6|2729.59|2729.59|2729.66|2729.66|2729.59|2729.59|0
1631114810000|2021-09-08 15:26:50|2729.55|2729.55|2730.05|2730.05|2730.05|2730.05|2729.49|2729.49|0
1631114820000|2021-09-08 15:27:00|2730.09|2730.09|2729.76|2729.76|2730.15|2730.15|2729.76|2729.76|0
1631114830000|2021-09-08 15:27:10|2729.71|2729.71|2729.61|2729.61|2729.71|2729.71|2729.6|2729.6|0
1631114850000|2021-09-08 15:27:30|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|0
1631114860000|2021-09-08 15:27:40|2729.5|2729.5|2729.4|2729.4|2730.02|2730.02|2729.4|2729.4|0
1631114870000|2021-09-08 15:27:50|2729.23|2729.23|2729.4|2729.4|2729.4|2729.4|2729.23|2729.23|0
1631114880000|2021-09-08 15:28:00|2729.56|2729.56|2729.61|2729.61|2729.63|2729.63|2729.52|2729.52|0
1631114890000|2021-09-08 15:28:10|2729.7|2729.7|2730.52|2730.52|2730.52|2730.52|2729.7|2729.7|0
1631114900000|2021-09-08 15:28:20|2730.35|2730.35|2731.01|2731.01|2731.01|2731.01|2730.35|2730.35|0
1631114910000|2021-09-08 15:28:30|2731.13|2731.13|2730.85|2730.85|2731.13|2731.13|2730.85|2730.85|0
1631114920000|2021-09-08 15:28:40|2730.82|2730.82|2730.16|2730.16|2730.88|2730.88|2730.16|2730.16|0
1631114930000|2021-09-08 15:28:50|2730|2730|2729.58|2729.58|2730|2730|2729.49|2729.49|0
1631114940000|2021-09-08 15:29:00|2729.56|2729.56|2729.39|2729.39|2729.56|2729.56|2729.39|2729.39|0
1631114950000|2021-09-08 15:29:10|2729.23|2729.23|2728.74|2728.74|2729.23|2729.23|2728.74|2728.74|0
1631114960000|2021-09-08 15:29:20|2728.73|2728.73|2728.59|2728.59|2728.76|2728.76|2728.58|2728.58|0
1631114970000|2021-09-08 15:29:30|2728.08|2728.08|2728.85|2728.85|2728.85|2728.85|2727.87|2727.87|0
1631114980000|2021-09-08 15:29:40|2728.91|2728.91|2728.71|2728.71|2728.91|2728.91|2728.71|2728.71|0
1631114990000|2021-09-08 15:29:50|2728.7|2728.7|2728.65|2728.65|2728.76|2728.76|2728.59|2728.59|0
1631171700000|2021-09-09 07:15:00|2700.71|2700.71|2703.5|2703.5|2703.5|2703.5|2700.71|2700.71|0
1631171710000|2021-09-09 07:15:10|2703.61|2703.61|2702.97|2702.97|2703.62|2703.62|2702.97|2702.97|0
1631171720000|2021-09-09 07:15:20|2703.3|2703.3|2703.77|2703.77|2703.77|2703.77|2702.91|2702.91|0
1631171730000|2021-09-09 07:15:30|2703.93|2703.93|2703.28|2703.28|2704.25|2704.25|2703.28|2703.28|0
1631171740000|2021-09-09 07:15:40|2703.19|2703.19|2702.88|2702.88|2703.19|2703.19|2702.69|2702.69|0
1631171750000|2021-09-09 07:15:50|2702.89|2702.89|2702.9|2702.9|2702.9|2702.9|2702.42|2702.42|0
1631171760000|2021-09-09 07:16:00|2703.07|2703.07|2702.93|2702.93|2703.48|2703.48|2702.88|2702.88|0
1631171770000|2021-09-09 07:16:10|2703.09|2703.09|2702.04|2702.04|2703.09|2703.09|2702.04|2702.04|0
1631171780000|2021-09-09 07:16:20|2701.96|2701.96|2701.15|2701.15|2702.33|2702.33|2701.15|2701.15|0
1631171790000|2021-09-09 07:16:30|2700.53|2700.53|2700.53|2700.53|2700.7|2700.7|2700.53|2700.53|0
1631171800000|2021-09-09 07:16:40|2700.64|2700.64|2701.12|2701.12|2701.12|2701.12|2700.54|2700.54|0
1631171810000|2021-09-09 07:16:50|2701.37|2701.37|2701.07|2701.07|2701.48|2701.48|2700.9|2700.9|0
1631171820000|2021-09-09 07:17:00|2700.9|2700.9|2699.52|2699.52|2700.9|2700.9|2699.52|2699.52|0
1631171830000|2021-09-09 07:17:10|2699.42|2699.42|2698.99|2698.99|2699.53|2699.53|2698.37|2698.37|0
1631171840000|2021-09-09 07:17:20|2699.16|2699.16|2699.63|2699.63|2699.63|2699.63|2698.99|2698.99|0
1631171850000|2021-09-09 07:17:30|2699.74|2699.74|2699.21|2699.21|2699.8|2699.8|2699.21|2699.21|0
1631171860000|2021-09-09 07:17:40|2699.04|2699.04|2699.97|2699.97|2700.47|2700.47|2699.04|2699.04|0
1631171870000|2021-09-09 07:17:50|2700.3|2700.3|2701.59|2701.59|2701.59|2701.59|2700.3|2700.3|0
1631171880000|2021-09-09 07:18:00|2701.55|2701.55|2700.43|2700.43|2701.55|2701.55|2700.32|2700.32|0
1631171890000|2021-09-09 07:18:10|2700.66|2700.66|2701.27|2701.27|2701.35|2701.35|2700.49|2700.49|0
1631171900000|2021-09-09 07:18:20|2701.38|2701.38|2700.89|2700.89|2701.47|2701.47|2700.89|2700.89|0
1631171910000|2021-09-09 07:18:30|2701.38|2701.38|2701.11|2701.11|2701.4|2701.4|2701.11|2701.11|0
1631171920000|2021-09-09 07:18:40|2701.16|2701.16|2702.69|2702.69|2702.69|2702.69|2701.16|2701.16|0
1631171930000|2021-09-09 07:18:50|2702.52|2702.52|2701.97|2701.97|2702.52|2702.52|2701.97|2701.97|0
1631171940000|2021-09-09 07:19:00|2702.08|2702.08|2699.88|2699.88|2702.16|2702.16|2699.61|2699.61|0
1631171950000|2021-09-09 07:19:10|2699.79|2699.79|2698.8|2698.8|2699.79|2699.79|2698.8|2698.8|0
1631171960000|2021-09-09 07:19:20|2699.13|2699.13|2697.64|2697.64|2699.3|2699.3|2697.42|2697.42|0
1631171970000|2021-09-09 07:19:30|2697.97|2697.97|2698.14|2698.14|2698.14|2698.14|2697.97|2697.97|0
1631171980000|2021-09-09 07:19:40|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|2697.97|0
1631171990000|2021-09-09 07:19:50|2698.01|2698.01|2697.62|2697.62|2698.01|2698.01|2697.51|2697.51|0
1631172000000|2021-09-09 07:20:00|2697.39|2697.39|2697.21|2697.21|2697.39|2697.39|2697.12|2697.12|0
1631172010000|2021-09-09 07:20:10|2697.04|2697.04|2696.81|2696.81|2697.04|2697.04|2696.77|2696.77|0
1631172020000|2021-09-09 07:20:20|2696.27|2696.27|2697.06|2697.06|2697.06|2697.06|2696.21|2696.21|0
1631172030000|2021-09-09 07:20:30|2696.95|2696.95|2697.16|2697.16|2697.22|2697.22|2696.65|2696.65|0
1631172040000|2021-09-09 07:20:40|2697.24|2697.24|2698.36|2698.36|2698.36|2698.36|2697.24|2697.24|0
1631172050000|2021-09-09 07:20:50|2698.09|2698.09|2697.57|2697.57|2698.75|2698.75|2697.57|2697.57|0
1631172060000|2021-09-09 07:21:00|2697.29|2697.29|2697.9|2697.9|2697.9|2697.9|2697.29|2697.29|0
1631172070000|2021-09-09 07:21:10|2698.07|2698.07|2697.67|2697.67|2698.55|2698.55|2697.67|2697.67|0
1631172080000|2021-09-09 07:21:20|2697.5|2697.5|2698.57|2698.57|2698.57|2698.57|2697.34|2697.34|0
1631172090000|2021-09-09 07:21:30|2698.4|2698.4|2698.4|2698.4|2698.4|2698.4|2698.4|2698.4|0
1631172100000|2021-09-09 07:21:40|2699.07|2699.07|2698.34|2698.34|2699.07|2699.07|2698.23|2698.23|0
1631172110000|2021-09-09 07:21:50|2698.26|2698.26|2698.42|2698.42|2698.42|2698.42|2698.26|2698.26|0
1631172120000|2021-09-09 07:22:00|2698.34|2698.34|2697.47|2697.47|2698.34|2698.34|2697.47|2697.47|0
1631172130000|2021-09-09 07:22:10|2697.63|2697.63|2698.08|2698.08|2698.08|2698.08|2697.63|2697.63|0
1631172140000|2021-09-09 07:22:20|2698.58|2698.58|2698.04|2698.04|2699.37|2699.37|2698.04|2698.04|0
1631172150000|2021-09-09 07:22:30|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|2698.37|0
1631172160000|2021-09-09 07:22:40|2698.08|2698.08|2698.15|2698.15|2698.35|2698.35|2698.03|2698.03|0
1631172170000|2021-09-09 07:22:50|2697.82|2697.82|2697.93|2697.93|2697.93|2697.93|2697.71|2697.71|0
1631172180000|2021-09-09 07:23:00|2698.43|2698.43|2698.25|2698.25|2698.62|2698.62|2698.19|2698.19|0
1631172190000|2021-09-09 07:23:10|2698.13|2698.13|2698.38|2698.38|2698.54|2698.54|2697.99|2697.99|0
1631172200000|2021-09-09 07:23:20|2698.32|2698.32|2699.42|2699.42|2699.42|2699.42|2698.32|2698.32|0
1631172210000|2021-09-09 07:23:30|2699.48|2699.48|2700.23|2700.23|2700.23|2700.23|2699.48|2699.48|0
1631172220000|2021-09-09 07:23:40|2700.73|2700.73|2702.04|2702.04|2702.04|2702.04|2700.73|2700.73|0
1631172230000|2021-09-09 07:23:50|2701.76|2701.76|2702.23|2702.23|2702.23|2702.23|2701.57|2701.57|0
1631172240000|2021-09-09 07:24:00|2702.19|2702.19|2702.24|2702.24|2702.24|2702.24|2702.04|2702.04|0
1631172250000|2021-09-09 07:24:10|2702.63|2702.63|2703.41|2703.41|2703.52|2703.52|2702.63|2702.63|0
1631172260000|2021-09-09 07:24:20|2703.52|2703.52|2703.96|2703.96|2703.96|2703.96|2703.52|2703.52|0
1631172270000|2021-09-09 07:24:30|2703.63|2703.63|2703.34|2703.34|2703.63|2703.63|2703.34|2703.34|0
1631172280000|2021-09-09 07:24:40|2703.59|2703.59|2703.34|2703.34|2703.84|2703.84|2703.34|2703.34|0
1631172290000|2021-09-09 07:24:50|2703.37|2703.37|2703.26|2703.26|2703.37|2703.37|2703.26|2703.26|0
1631172300000|2021-09-09 07:25:00|2702.93|2702.93|2702.74|2702.74|2702.93|2702.93|2702.71|2702.71|0
1631172310000|2021-09-09 07:25:10|2702.72|2702.72|2702.99|2702.99|2703.33|2703.33|2702.62|2702.62|0
1631172330000|2021-09-09 07:25:30|2703.1|2703.1|2702.66|2702.66|2703.21|2703.21|2702.66|2702.66|0
1631172340000|2021-09-09 07:25:40|2702.67|2702.67|2702.33|2702.33|2702.83|2702.83|2702.33|2702.33|0
1631172350000|2021-09-09 07:25:50|2702.42|2702.42|2702.53|2702.53|2702.69|2702.69|2702.25|2702.25|0
1631172360000|2021-09-09 07:26:00|2702.57|2702.57|2701.85|2701.85|2702.57|2702.57|2701.85|2701.85|0
1631172370000|2021-09-09 07:26:10|2701.69|2701.69|2701.85|2701.85|2701.85|2701.85|2701.69|2701.69|0
1631172380000|2021-09-09 07:26:20|2701.52|2701.52|2701.57|2701.57|2701.69|2701.69|2701.35|2701.35|0
1631172390000|2021-09-09 07:26:30|2701.46|2701.46|2702.06|2702.06|2702.09|2702.09|2701.31|2701.31|0
1631172400000|2021-09-09 07:26:40|2701.99|2701.99|2701.99|2701.99|2701.99|2701.99|2701.82|2701.82|0
1631172410000|2021-09-09 07:26:50|2702.04|2702.04|2702.42|2702.42|2702.5|2702.5|2702.04|2702.04|0
1631172420000|2021-09-09 07:27:00|2702.75|2702.75|2702.82|2702.82|2702.82|2702.82|2701.98|2701.98|0
1631172430000|2021-09-09 07:27:10|2702.94|2702.94|2702.98|2702.98|2702.98|2702.98|2702.94|2702.94|0
1631172440000|2021-09-09 07:27:20|2702.93|2702.93|2702.27|2702.27|2702.93|2702.93|2702.27|2702.27|0
1631172450000|2021-09-09 07:27:30|2702.26|2702.26|2702.17|2702.17|2702.27|2702.27|2702.17|2702.17|0
1631172470000|2021-09-09 07:27:50|2701.05|2701.05|2700.29|2700.29|2701.05|2701.05|2700.24|2700.24|0
1631172480000|2021-09-09 07:28:00|2700.25|2700.25|2699.97|2699.97|2700.25|2700.25|2699.59|2699.59|0
1631172490000|2021-09-09 07:28:10|2700.03|2700.03|2699.57|2699.57|2700.03|2700.03|2699.57|2699.57|0
1631172500000|2021-09-09 07:28:20|2699.52|2699.52|2698.95|2698.95|2699.52|2699.52|2698.95|2698.95|0
1631172510000|2021-09-09 07:28:30|2698.8|2698.8|2698.8|2698.8|2698.8|2698.8|2698.8|2698.8|0
1631172520000|2021-09-09 07:28:40|2698.63|2698.63|2698.84|2698.84|2699|2699|2698.63|2698.63|0
1631172530000|2021-09-09 07:28:50|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|2698.89|0
1631172540000|2021-09-09 07:29:00|2699.06|2699.06|2698.23|2698.23|2699.06|2699.06|2698.23|2698.23|0
1631172550000|2021-09-09 07:29:10|2698.51|2698.51|2698.46|2698.46|2698.65|2698.65|2698.3|2698.3|0
1631172560000|2021-09-09 07:29:20|2698.29|2698.29|2699.03|2699.03|2699.2|2699.2|2698.29|2698.29|0
1631172570000|2021-09-09 07:29:30|2699.2|2699.2|2699.95|2699.95|2699.95|2699.95|2699.2|2699.2|0
1631172580000|2021-09-09 07:29:40|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|0
1631172590000|2021-09-09 07:29:50|2699.71|2699.71|2700.67|2700.67|2700.67|2700.67|2699.71|2699.71|0
1631172600000|2021-09-09 07:30:00|2700.76|2700.76|2700.89|2700.89|2701.02|2701.02|2700.76|2700.76|0
1631172610000|2021-09-09 07:30:10|2700.72|2700.72|2700.56|2700.56|2700.83|2700.83|2700.56|2700.56|0
1631172620000|2021-09-09 07:30:20|2700.5|2700.5|2700.43|2700.43|2700.98|2700.98|2700.3|2700.3|0
1631172630000|2021-09-09 07:30:30|2700.26|2700.26|2699.31|2699.31|2700.26|2700.26|2699.31|2699.31|0
1631172650000|2021-09-09 07:30:50|2699.14|2699.14|2698.28|2698.28|2699.47|2699.47|2698.28|2698.28|0
1631172660000|2021-09-09 07:31:00|2698.53|2698.53|2698.7|2698.7|2698.7|2698.7|2698.25|2698.25|0
1631172670000|2021-09-09 07:31:10|2698.59|2698.59|2698.76|2698.76|2699.05|2699.05|2698.59|2698.59|0
1631172680000|2021-09-09 07:31:20|2698.73|2698.73|2698.87|2698.87|2698.87|2698.87|2698.73|2698.73|0
1631172690000|2021-09-09 07:31:30|2698.98|2698.98|2699.25|2699.25|2699.25|2699.25|2698.87|2698.87|0
1631172700000|2021-09-09 07:31:40|2699.26|2699.26|2700.23|2700.23|2700.3|2700.3|2699.26|2699.26|0
1631172710000|2021-09-09 07:31:50|2700.19|2700.19|2699.91|2699.91|2700.19|2700.19|2699.91|2699.91|0
1631172720000|2021-09-09 07:32:00|2699.88|2699.88|2699.31|2699.31|2699.88|2699.88|2699.31|2699.31|0
1631172730000|2021-09-09 07:32:10|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|2699.48|0
1631172740000|2021-09-09 07:32:20|2699.53|2699.53|2700.1|2700.1|2700.1|2700.1|2699.53|2699.53|0
1631172760000|2021-09-09 07:32:40|2699.99|2699.99|2699.99|2699.99|2699.99|2699.99|2699.99|2699.99|0
1631172780000|2021-09-09 07:33:00|2700.16|2700.16|2700.33|2700.33|2700.33|2700.33|2699.94|2699.94|0
1631172790000|2021-09-09 07:33:10|2700.5|2700.5|2700.91|2700.91|2700.91|2700.91|2700.5|2700.5|0
1631172800000|2021-09-09 07:33:20|2701.83|2701.83|2701.88|2701.88|2702.1|2702.1|2701.43|2701.43|0
1631172810000|2021-09-09 07:33:30|2701.6|2701.6|2701.52|2701.52|2701.61|2701.61|2701.44|2701.44|0
1631172820000|2021-09-09 07:33:40|2701.03|2701.03|2701.15|2701.15|2701.15|2701.15|2700.98|2700.98|0
1631172830000|2021-09-09 07:33:50|2700.98|2700.98|2700.56|2700.56|2700.98|2700.98|2700.56|2700.56|0
1631172840000|2021-09-09 07:34:00|2700.4|2700.4|2699.73|2699.73|2700.4|2700.4|2699.71|2699.71|0
1631172850000|2021-09-09 07:34:10|2699.44|2699.44|2700.6|2700.6|2700.6|2700.6|2699.23|2699.23|0
1631172860000|2021-09-09 07:34:20|2700.1|2700.1|2699.97|2699.97|2700.14|2700.14|2699.97|2699.97|0
1631172870000|2021-09-09 07:34:30|2699.96|2699.96|2699.7|2699.7|2699.96|2699.96|2699.7|2699.7|0
1631172880000|2021-09-09 07:34:40|2699.41|2699.41|2699.26|2699.26|2699.41|2699.41|2699.21|2699.21|0
1631172890000|2021-09-09 07:34:50|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|0
1631172900000|2021-09-09 07:35:00|2698.98|2698.98|2698.96|2698.96|2699.07|2699.07|2698.96|2698.96|0
1631172910000|2021-09-09 07:35:10|2698.79|2698.79|2699.61|2699.61|2699.7|2699.7|2698.79|2698.79|0
1631172920000|2021-09-09 07:35:20|2699.55|2699.55|2699.88|2699.88|2700.05|2700.05|2699.55|2699.55|0
1631172930000|2021-09-09 07:35:30|2699.82|2699.82|2699.77|2699.77|2699.82|2699.82|2699.77|2699.77|0
1631172940000|2021-09-09 07:35:40|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|2699.1|0
1631172950000|2021-09-09 07:35:50|2699.44|2699.44|2699.16|2699.16|2699.44|2699.44|2699.16|2699.16|0
1631172960000|2021-09-09 07:36:00|2699.33|2699.33|2699.2|2699.2|2699.6|2699.6|2699.04|2699.04|0
1631172970000|2021-09-09 07:36:10|2699.04|2699.04|2698.76|2698.76|2699.09|2699.09|2698.76|2698.76|0
1631172980000|2021-09-09 07:36:20|2698.67|2698.67|2697.9|2697.9|2698.67|2698.67|2697.9|2697.9|0
1631172990000|2021-09-09 07:36:30|2698.24|2698.24|2696.65|2696.65|2698.24|2698.24|2696.65|2696.65|0
1631173000000|2021-09-09 07:36:40|2696.48|2696.48|2696.06|2696.06|2696.56|2696.56|2695.89|2695.89|0
1631173010000|2021-09-09 07:36:50|2695.89|2695.89|2695.87|2695.87|2695.95|2695.95|2695.87|2695.87|0
1631173020000|2021-09-09 07:37:00|2695.92|2695.92|2694.94|2694.94|2696|2696|2694.94|2694.94|0
1631173030000|2021-09-09 07:37:10|2694.9|2694.9|2695.62|2695.62|2695.62|2695.62|2694.5|2694.5|0
1631173040000|2021-09-09 07:37:20|2695.66|2695.66|2695.16|2695.16|2695.66|2695.66|2695.16|2695.16|0
1631173050000|2021-09-09 07:37:30|2695.1|2695.1|2694.93|2694.93|2695.1|2695.1|2694.92|2694.92|0
1631173060000|2021-09-09 07:37:40|2695.26|2695.26|2695.1|2695.1|2695.26|2695.26|2695.1|2695.1|0
1631173070000|2021-09-09 07:37:50|2694.76|2694.76|2694.57|2694.57|2694.82|2694.82|2694.35|2694.35|0
1631173080000|2021-09-09 07:38:00|2695.01|2695.01|2695.18|2695.18|2695.25|2695.25|2695.01|2695.01|0
1631173090000|2021-09-09 07:38:10|2695.51|2695.51|2695|2695|2695.51|2695.51|2695|2695|0
1631173100000|2021-09-09 07:38:20|2695.23|2695.23|2695.5|2695.5|2695.5|2695.5|2695.23|2695.23|0
1631173110000|2021-09-09 07:38:30|2695.34|2695.34|2695.45|2695.45|2695.57|2695.57|2695.34|2695.34|0
1631173120000|2021-09-09 07:38:40|2695.39|2695.39|2695.33|2695.33|2695.39|2695.39|2695.14|2695.14|0
1631173130000|2021-09-09 07:38:50|2695.22|2695.22|2694.94|2694.94|2695.22|2695.22|2694.77|2694.77|0
1631173140000|2021-09-09 07:39:00|2694.89|2694.89|2694.32|2694.32|2694.89|2694.89|2694.32|2694.32|0
1631173150000|2021-09-09 07:39:10|2693.99|2693.99|2694.27|2694.27|2694.27|2694.27|2693.86|2693.86|0
1631173160000|2021-09-09 07:39:20|2694.44|2694.44|2694.06|2694.06|2694.44|2694.44|2694.06|2694.06|0
1631173170000|2021-09-09 07:39:30|2694.56|2694.56|2693.95|2693.95|2694.56|2694.56|2693.95|2693.95|0
1631173180000|2021-09-09 07:39:40|2693.91|2693.91|2693.97|2693.97|2693.97|2693.97|2693.91|2693.91|0
1631173190000|2021-09-09 07:39:50|2694.01|2694.01|2694.3|2694.3|2694.3|2694.3|2694.01|2694.01|0
1631173200000|2021-09-09 07:40:00|2694.12|2694.12|2693.56|2693.56|2694.58|2694.58|2693.51|2693.51|0
1631173210000|2021-09-09 07:40:10|2693.06|2693.06|2692.68|2692.68|2693.11|2693.11|2692.47|2692.47|0
1631173220000|2021-09-09 07:40:20|2692.63|2692.63|2693.54|2693.54|2693.54|2693.54|2692.63|2692.63|0
1631173230000|2021-09-09 07:40:30|2693.65|2693.65|2693.6|2693.6|2694.15|2694.15|2693.6|2693.6|0
1631173240000|2021-09-09 07:40:40|2693.39|2693.39|2693.34|2693.34|2693.39|2693.39|2693.34|2693.34|0
1631173250000|2021-09-09 07:40:50|2693.17|2693.17|2693.26|2693.26|2693.67|2693.67|2692.84|2692.84|0
1631173260000|2021-09-09 07:41:00|2693.37|2693.37|2693.21|2693.21|2693.83|2693.83|2693.2|2693.2|0
1631173270000|2021-09-09 07:41:10|2693.05|2693.05|2693.38|2693.38|2693.55|2693.55|2693.05|2693.05|0
1631173280000|2021-09-09 07:41:20|2693.44|2693.44|2693.38|2693.38|2693.44|2693.44|2693.38|2693.38|0
1631173290000|2021-09-09 07:41:30|2693.55|2693.55|2693.26|2693.26|2693.78|2693.78|2693.26|2693.26|0
1631173300000|2021-09-09 07:41:40|2693.1|2693.1|2693.22|2693.22|2693.22|2693.22|2693.05|2693.05|0
1631173310000|2021-09-09 07:41:50|2693.39|2693.39|2693.51|2693.51|2693.7|2693.7|2693.39|2693.39|0
1631173320000|2021-09-09 07:42:00|2693.57|2693.57|2693.11|2693.11|2693.57|2693.57|2693.11|2693.11|0
1631173330000|2021-09-09 07:42:10|2692.95|2692.95|2692.76|2692.76|2692.95|2692.95|2692.3|2692.3|0
1631173340000|2021-09-09 07:42:20|2692.8|2692.8|2692.48|2692.48|2692.8|2692.8|2692.43|2692.43|0
1631173350000|2021-09-09 07:42:30|2692.26|2692.26|2691.87|2691.87|2692.26|2692.26|2691.87|2691.87|0
1631173360000|2021-09-09 07:42:40|2691.82|2691.82|2691.94|2691.94|2692.49|2692.49|2691.82|2691.82|0
1631173370000|2021-09-09 07:42:50|2691.98|2691.98|2691.27|2691.27|2691.98|2691.98|2691.27|2691.27|0
1631173380000|2021-09-09 07:43:00|2691.1|2691.1|2689.95|2689.95|2691.1|2691.1|2689.78|2689.78|0
1631173390000|2021-09-09 07:43:10|2689.91|2689.91|2690.37|2690.37|2690.37|2690.37|2689.87|2689.87|0
1631173400000|2021-09-09 07:43:20|2690|2690|2690.08|2690.08|2690.2|2690.2|2690|2690|0
1631173410000|2021-09-09 07:43:30|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|0
1631173420000|2021-09-09 07:43:40|2689.8|2689.8|2691.14|2691.14|2691.19|2691.19|2689.8|2689.8|0
1631173430000|2021-09-09 07:43:50|2691.38|2691.38|2691.16|2691.16|2691.38|2691.38|2691.16|2691.16|0
1631173440000|2021-09-09 07:44:00|2691.2|2691.2|2692.38|2692.38|2692.38|2692.38|2691.2|2691.2|0
1631173450000|2021-09-09 07:44:10|2692.04|2692.04|2690.83|2690.83|2692.04|2692.04|2690.83|2690.83|0
1631173460000|2021-09-09 07:44:20|2690.33|2690.33|2690.33|2690.33|2690.33|2690.33|2690.33|2690.33|0
1631173470000|2021-09-09 07:44:30|2690.28|2690.28|2690.17|2690.17|2690.28|2690.28|2690.17|2690.17|0
1631173480000|2021-09-09 07:44:40|2690.25|2690.25|2690.8|2690.8|2690.8|2690.8|2690.08|2690.08|0
1631173490000|2021-09-09 07:44:50|2690.97|2690.97|2690.94|2690.94|2691.27|2691.27|2690.91|2690.91|0
1631173500000|2021-09-09 07:45:00|2690.99|2690.99|2690.95|2690.95|2690.99|2690.99|2690.95|2690.95|0
1631173510000|2021-09-09 07:45:10|2690.68|2690.68|2690.04|2690.04|2690.68|2690.68|2690|2690|0
1631173520000|2021-09-09 07:45:20|2689.95|2689.95|2690.33|2690.33|2690.33|2690.33|2689.67|2689.67|0
1631173530000|2021-09-09 07:45:30|2690.71|2690.71|2691.53|2691.53|2691.53|2691.53|2690.71|2690.71|0
1631173540000|2021-09-09 07:45:40|2691.36|2691.36|2691.85|2691.85|2691.96|2691.96|2691.29|2691.29|0
1631173550000|2021-09-09 07:45:50|2692.01|2692.01|2692.76|2692.76|2692.76|2692.76|2692.01|2692.01|0
1631173560000|2021-09-09 07:46:00|2692.93|2692.93|2693.1|2693.1|2693.43|2693.43|2692.93|2692.93|0
1631173570000|2021-09-09 07:46:10|2693.32|2693.32|2693.72|2693.72|2693.72|2693.72|2693.21|2693.21|0
1631173580000|2021-09-09 07:46:20|2693.83|2693.83|2694|2694|2694|2694|2693.83|2693.83|0
1631173590000|2021-09-09 07:46:30|2694.05|2694.05|2693.83|2693.83|2694.05|2694.05|2693.72|2693.72|0
1631173600000|2021-09-09 07:46:40|2693.88|2693.88|2693.92|2693.92|2693.92|2693.92|2693.88|2693.88|0
1631173610000|2021-09-09 07:46:50|2694.26|2694.26|2694.75|2694.75|2695.02|2695.02|2694.26|2694.26|0
1631173620000|2021-09-09 07:47:00|2694.91|2694.91|2694.83|2694.83|2695|2695|2694.83|2694.83|0
1631173630000|2021-09-09 07:47:10|2695|2695|2694.6|2694.6|2695|2695|2694.6|2694.6|0
1631173650000|2021-09-09 07:47:30|2694.54|2694.54|2693.31|2693.31|2694.65|2694.65|2693.31|2693.31|0
1631173660000|2021-09-09 07:47:40|2692.97|2692.97|2692.97|2692.97|2692.97|2692.97|2692.89|2692.89|0
1631173670000|2021-09-09 07:47:50|2693.19|2693.19|2694.17|2694.17|2694.17|2694.17|2693.19|2693.19|0
1631173680000|2021-09-09 07:48:00|2694.13|2694.13|2693.95|2693.95|2694.13|2694.13|2693.95|2693.95|0
1631173690000|2021-09-09 07:48:10|2694.12|2694.12|2693.85|2693.85|2694.28|2694.28|2693.69|2693.69|0
1631173700000|2021-09-09 07:48:20|2693.69|2693.69|2695.95|2695.95|2696.25|2696.25|2693.69|2693.69|0
1631173710000|2021-09-09 07:48:30|2696|2696|2695.09|2695.09|2696|2696|2695.08|2695.08|0
1631173720000|2021-09-09 07:48:40|2695.26|2695.26|2695.05|2695.05|2695.26|2695.26|2695.05|2695.05|0
1631173730000|2021-09-09 07:48:50|2695.11|2695.11|2695.06|2695.06|2695.12|2695.12|2694.73|2694.73|0
1631173740000|2021-09-09 07:49:00|2695.23|2695.23|2694.12|2694.12|2695.23|2695.23|2693.3|2693.3|0
1631173750000|2021-09-09 07:49:10|2694.1|2694.1|2694.26|2694.26|2694.43|2694.43|2694.1|2694.1|0
1631173760000|2021-09-09 07:49:20|2694.37|2694.37|2694.66|2694.66|2694.66|2694.66|2694.37|2694.37|0
1631173770000|2021-09-09 07:49:30|2694.85|2694.85|2694.63|2694.63|2694.85|2694.85|2694.58|2694.58|0
1631173780000|2021-09-09 07:49:40|2694.46|2694.46|2694.06|2694.06|2694.46|2694.46|2694.06|2694.06|0
1631173790000|2021-09-09 07:49:50|2694|2694|2693.83|2693.83|2694|2694|2693.83|2693.83|0
1631173800000|2021-09-09 07:50:00|2694.17|2694.17|2693.37|2693.37|2694.17|2694.17|2693.26|2693.26|0
1631173810000|2021-09-09 07:50:10|2693.43|2693.43|2693.84|2693.84|2693.95|2693.95|2693.43|2693.43|0
1631173830000|2021-09-09 07:50:30|2693.51|2693.51|2692.33|2692.33|2694|2694|2692.33|2692.33|0
1631173840000|2021-09-09 07:50:40|2692.49|2692.49|2693.42|2693.42|2693.42|2693.42|2692.49|2692.49|0
1631173850000|2021-09-09 07:50:50|2693.75|2693.75|2694.31|2694.31|2694.31|2694.31|2693.7|2693.7|0
1631173860000|2021-09-09 07:51:00|2694.4|2694.4|2694.02|2694.02|2694.4|2694.4|2694.02|2694.02|0
1631173870000|2021-09-09 07:51:10|2694.1|2694.1|2694.3|2694.3|2694.3|2694.3|2694.1|2694.1|0
1631173880000|2021-09-09 07:51:20|2694.63|2694.63|2696.38|2696.38|2696.38|2696.38|2694.63|2694.63|0
1631173890000|2021-09-09 07:51:30|2696.49|2696.49|2696.16|2696.16|2696.66|2696.66|2696.16|2696.16|0
1631173900000|2021-09-09 07:51:40|2695.79|2695.79|2696.44|2696.44|2696.44|2696.44|2695.73|2695.73|0
1631173910000|2021-09-09 07:51:50|2696.83|2696.83|2696.79|2696.79|2696.96|2696.96|2696.79|2696.79|0
1631173920000|2021-09-09 07:52:00|2697.12|2697.12|2697.13|2697.13|2697.13|2697.13|2696.62|2696.62|0
1631173930000|2021-09-09 07:52:10|2697.24|2697.24|2697.11|2697.11|2697.24|2697.24|2697.07|2697.07|0
1631173940000|2021-09-09 07:52:20|2697.18|2697.18|2697.09|2697.09|2697.61|2697.61|2697.05|2697.05|0
1631173950000|2021-09-09 07:52:30|2697.37|2697.37|2697.41|2697.41|2697.6|2697.6|2697.2|2697.2|0
1631173960000|2021-09-09 07:52:40|2697.53|2697.53|2698.18|2698.18|2698.18|2698.18|2697.53|2697.53|0
1631173970000|2021-09-09 07:52:50|2698.29|2698.29|2700.12|2700.12|2700.12|2700.12|2698.13|2698.13|0
1631173980000|2021-09-09 07:53:00|2699.95|2699.95|2699.84|2699.84|2699.95|2699.95|2699.84|2699.84|0
1631173990000|2021-09-09 07:53:10|2699.78|2699.78|2699.73|2699.73|2699.79|2699.79|2699.56|2699.56|0
1631174000000|2021-09-09 07:53:20|2699.95|2699.95|2700.24|2700.24|2700.24|2700.24|2699.95|2699.95|0
1631174010000|2021-09-09 07:53:30|2700.07|2700.07|2699.82|2699.82|2700.09|2700.09|2699.16|2699.16|0
1631174020000|2021-09-09 07:53:40|2699.89|2699.89|2699.66|2699.66|2699.89|2699.89|2699.66|2699.66|0
1631174030000|2021-09-09 07:53:50|2699.72|2699.72|2700.18|2700.18|2700.18|2700.18|2699.67|2699.67|0
1631174040000|2021-09-09 07:54:00|2700.19|2700.19|2700.01|2700.01|2700.98|2700.98|2700.01|2700.01|0
1631174050000|2021-09-09 07:54:10|2700.07|2700.07|2700.58|2700.58|2700.63|2700.63|2700.07|2700.07|0
1631174060000|2021-09-09 07:54:20|2701.74|2701.74|2702.12|2702.12|2702.57|2702.57|2701.74|2701.74|0
1631174070000|2021-09-09 07:54:30|2702.52|2702.52|2702.54|2702.54|2702.58|2702.58|2702.52|2702.52|0
1631174080000|2021-09-09 07:54:40|2702.59|2702.59|2702.7|2702.7|2702.7|2702.7|2702.54|2702.54|0
1631174090000|2021-09-09 07:54:50|2702.87|2702.87|2703.04|2703.04|2703.04|2703.04|2702.87|2702.87|0
1631174100000|2021-09-09 07:55:00|2703.2|2703.2|2702.86|2702.86|2703.2|2703.2|2702.7|2702.7|0
1631174110000|2021-09-09 07:55:10|2702.74|2702.74|2702.86|2702.86|2702.86|2702.86|2702.74|2702.74|0
1631174120000|2021-09-09 07:55:20|2703.02|2703.02|2702.91|2702.91|2703.02|2703.02|2702.91|2702.91|0
1631174130000|2021-09-09 07:55:30|2702.99|2702.99|2703.04|2703.04|2703.04|2703.04|2702.99|2702.99|0
1631174140000|2021-09-09 07:55:40|2703.53|2703.53|2703.77|2703.77|2703.81|2703.81|2703.53|2703.53|0
1631174150000|2021-09-09 07:55:50|2703.11|2703.11|2703.32|2703.32|2703.32|2703.32|2702.99|2702.99|0
1631174160000|2021-09-09 07:56:00|2703.49|2703.49|2703.66|2703.66|2703.66|2703.66|2703.49|2703.49|0
1631174170000|2021-09-09 07:56:10|2703.82|2703.82|2703.88|2703.88|2703.88|2703.88|2703.82|2703.82|0
1631174180000|2021-09-09 07:56:20|2704.05|2704.05|2704.28|2704.28|2704.28|2704.28|2704.05|2704.05|0
1631174190000|2021-09-09 07:56:30|2704.22|2704.22|2702.59|2702.59|2704.22|2704.22|2702.59|2702.59|0
1631174200000|2021-09-09 07:56:40|2702.27|2702.27|2702.03|2702.03|2702.72|2702.72|2701.92|2701.92|0
1631174210000|2021-09-09 07:56:50|2702.36|2702.36|2701.75|2701.75|2702.61|2702.61|2701.69|2701.69|0
1631174220000|2021-09-09 07:57:00|2701.81|2701.81|2703.14|2703.14|2703.14|2703.14|2701.75|2701.75|0
1631174230000|2021-09-09 07:57:10|2703.03|2703.03|2702.98|2702.98|2703.03|2703.03|2702.98|2702.98|0
1631174240000|2021-09-09 07:57:20|2703.36|2703.36|2702.08|2702.08|2703.37|2703.37|2702.08|2702.08|0
1631174250000|2021-09-09 07:57:30|2702.25|2702.25|2701.94|2701.94|2702.25|2702.25|2701.94|2701.94|0
1631174260000|2021-09-09 07:57:40|2701.99|2701.99|2701.89|2701.89|2701.99|2701.99|2701.62|2701.62|0
1631174270000|2021-09-09 07:57:50|2702.06|2702.06|2701.68|2701.68|2702.06|2702.06|2701.68|2701.68|0
1631174280000|2021-09-09 07:58:00|2701.81|2701.81|2701.22|2701.22|2701.81|2701.81|2701.22|2701.22|0
1631174290000|2021-09-09 07:58:10|2701.33|2701.33|2702.39|2702.39|2702.39|2702.39|2701.33|2701.33|0
1631174300000|2021-09-09 07:58:20|2702.56|2702.56|2703.02|2703.02|2703.02|2703.02|2702.56|2702.56|0
1631174320000|2021-09-09 07:58:40|2703.35|2703.35|2702.69|2702.69|2703.35|2703.35|2702.69|2702.69|0
1631174330000|2021-09-09 07:58:50|2702.64|2702.64|2702.53|2702.53|2702.64|2702.64|2702.13|2702.13|0
1631174340000|2021-09-09 07:59:00|2702.7|2702.7|2702.74|2702.74|2702.85|2702.85|2702.53|2702.53|0
1631174350000|2021-09-09 07:59:10|2703.07|2703.07|2703.64|2703.64|2703.65|2703.65|2703.07|2703.07|0
1631174360000|2021-09-09 07:59:20|2703.75|2703.75|2704.08|2704.08|2704.08|2704.08|2703.75|2703.75|0
1631174370000|2021-09-09 07:59:30|2704.2|2704.2|2704.12|2704.12|2704.42|2704.42|2703.95|2703.95|0
1631174380000|2021-09-09 07:59:40|2704.02|2704.02|2703.23|2703.23|2704.28|2704.28|2703.23|2703.23|0
1631174390000|2021-09-09 07:59:50|2703.21|2703.21|2703.31|2703.31|2703.31|2703.31|2703.09|2703.09|0
1631174400000|2021-09-09 08:00:00|2703.37|2703.37|2704.55|2704.55|2704.59|2704.59|2703.37|2703.37|0
1631174410000|2021-09-09 08:00:10|2704.63|2704.63|2705.03|2705.03|2705.03|2705.03|2704.63|2704.63|0
1631174420000|2021-09-09 08:00:20|2705.14|2705.14|2705.14|2705.14|2705.14|2705.14|2705.14|2705.14|0
1631174430000|2021-09-09 08:00:30|2705.81|2705.81|2705.02|2705.02|2705.81|2705.81|2705.02|2705.02|0
1631174440000|2021-09-09 08:00:40|2704.74|2704.74|2704.74|2704.74|2704.79|2704.79|2704.74|2704.74|0
1631174450000|2021-09-09 08:00:50|2704.7|2704.7|2703.44|2703.44|2704.7|2704.7|2703.44|2703.44|0
1631174460000|2021-09-09 08:01:00|2703.57|2703.57|2703.79|2703.79|2703.79|2703.79|2703.34|2703.34|0
1631174470000|2021-09-09 08:01:10|2703.46|2703.46|2703.51|2703.51|2703.62|2703.62|2703.46|2703.46|0
1631174490000|2021-09-09 08:01:30|2703.59|2703.59|2703.5|2703.5|2704.11|2704.11|2703.5|2703.5|0
1631174500000|2021-09-09 08:01:40|2703.41|2703.41|2703.53|2703.53|2703.58|2703.58|2703.3|2703.3|0
1631174510000|2021-09-09 08:01:50|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|0
1631174520000|2021-09-09 08:02:00|2703.42|2703.42|2703.61|2703.61|2703.89|2703.89|2703.42|2703.42|0
1631174530000|2021-09-09 08:02:10|2703.66|2703.66|2703.67|2703.67|2704.08|2704.08|2703.66|2703.66|0
1631174540000|2021-09-09 08:02:20|2703.73|2703.73|2703.67|2703.67|2703.73|2703.73|2703.67|2703.67|0
1631174550000|2021-09-09 08:02:30|2703.5|2703.5|2702.84|2702.84|2703.5|2703.5|2702.73|2702.73|0
1631174560000|2021-09-09 08:02:40|2703.17|2703.17|2703.29|2703.29|2703.29|2703.29|2703.12|2703.12|0
1631174570000|2021-09-09 08:02:50|2703.35|2703.35|2702.73|2702.73|2703.35|2703.35|2702.73|2702.73|0
1631174580000|2021-09-09 08:03:00|2702.84|2702.84|2703.5|2703.5|2704|2704|2702.84|2702.84|0
1631174590000|2021-09-09 08:03:10|2703.33|2703.33|2703.5|2703.5|2703.5|2703.5|2703.33|2703.33|0
1631174600000|2021-09-09 08:03:20|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|2703.55|0
1631174610000|2021-09-09 08:03:30|2703.93|2703.93|2704.14|2704.14|2704.31|2704.31|2703.93|2703.93|0
1631174620000|2021-09-09 08:03:40|2703.98|2703.98|2703.6|2703.6|2703.98|2703.98|2703.6|2703.6|0
1631174640000|2021-09-09 08:04:00|2703.71|2703.71|2703.31|2703.31|2703.87|2703.87|2703.31|2703.31|0
1631174650000|2021-09-09 08:04:10|2703.26|2703.26|2702.51|2702.51|2703.31|2703.31|2702.51|2702.51|0
1631174660000|2021-09-09 08:04:20|2702.4|2702.4|2702.4|2702.4|2702.4|2702.4|2702.4|2702.4|0
1631174670000|2021-09-09 08:04:30|2702.46|2702.46|2703.07|2703.07|2703.07|2703.07|2702.46|2702.46|0
1631174680000|2021-09-09 08:04:40|2702.9|2702.9|2702.42|2702.42|2703.02|2703.02|2702.42|2702.42|0
1631174690000|2021-09-09 08:04:50|2702.65|2702.65|2703.06|2703.06|2703.06|2703.06|2702.65|2702.65|0
1631174700000|2021-09-09 08:05:00|2703.12|2703.12|2703.98|2703.98|2704.31|2704.31|2703.12|2703.12|0
1631174710000|2021-09-09 08:05:10|2703.8|2703.8|2703.77|2703.77|2703.82|2703.82|2703.71|2703.71|0
1631174720000|2021-09-09 08:05:20|2703.75|2703.75|2702.97|2702.97|2703.75|2703.75|2702.97|2702.97|0
1631174730000|2021-09-09 08:05:30|2703.03|2703.03|2702.24|2702.24|2703.03|2703.03|2702.24|2702.24|0
1631174740000|2021-09-09 08:05:40|2702.13|2702.13|2702.65|2702.65|2702.65|2702.65|2701.97|2701.97|0
1631174750000|2021-09-09 08:05:50|2702.68|2702.68|2702.51|2702.51|2702.9|2702.9|2702.51|2702.51|0
1631174760000|2021-09-09 08:06:00|2702.67|2702.67|2702.11|2702.11|2702.67|2702.67|2702.11|2702.11|0
1631174770000|2021-09-09 08:06:10|2702.15|2702.15|2702.22|2702.22|2702.22|2702.22|2702.07|2702.07|0
1631174780000|2021-09-09 08:06:20|2702.05|2702.05|2702.38|2702.38|2702.38|2702.38|2702.05|2702.05|0
1631174790000|2021-09-09 08:06:30|2702.44|2702.44|2702.82|2702.82|2702.82|2702.82|2702.44|2702.44|0
1631174800000|2021-09-09 08:06:40|2703.06|2703.06|2702.48|2702.48|2703.06|2703.06|2702.48|2702.48|0
1631174810000|2021-09-09 08:06:50|2702.31|2702.31|2701.93|2701.93|2702.31|2702.31|2701.87|2701.87|0
1631174820000|2021-09-09 08:07:00|2701.83|2701.83|2700.64|2700.64|2701.83|2701.83|2700.35|2700.35|0
1631174830000|2021-09-09 08:07:10|2700.86|2700.86|2700.11|2700.11|2700.86|2700.86|2700.11|2700.11|0
1631174840000|2021-09-09 08:07:20|2700.1|2700.1|2701.08|2701.08|2701.08|2701.08|2700.1|2700.1|0
1631174850000|2021-09-09 08:07:30|2701.19|2701.19|2700.99|2700.99|2701.19|2701.19|2700.07|2700.07|0
1631174860000|2021-09-09 08:07:40|2701.39|2701.39|2701.95|2701.95|2701.95|2701.95|2701.39|2701.39|0
1631174870000|2021-09-09 08:07:50|2702.06|2702.06|2702|2702|2702.06|2702.06|2701.95|2701.95|0
1631174880000|2021-09-09 08:08:00|2701.95|2701.95|2701.95|2701.95|2701.95|2701.95|2701.95|2701.95|0
1631174890000|2021-09-09 08:08:10|2702|2702|2702.08|2702.08|2702.36|2702.36|2702|2702|0
1631174900000|2021-09-09 08:08:20|2702|2702|2701.89|2701.89|2702|2702|2701.89|2701.89|0
1631174910000|2021-09-09 08:08:30|2701.83|2701.83|2701.26|2701.26|2701.83|2701.83|2701.26|2701.26|0
1631174920000|2021-09-09 08:08:40|2700.93|2700.93|2700.81|2700.81|2700.93|2700.93|2700.81|2700.81|0
1631174930000|2021-09-09 08:08:50|2700.98|2700.98|2701.03|2701.03|2701.03|2701.03|2700.98|2700.98|0
1631174940000|2021-09-09 08:09:00|2701.2|2701.2|2702.38|2702.38|2702.59|2702.59|2701.2|2701.2|0
1631174950000|2021-09-09 08:09:10|2702.32|2702.32|2702.09|2702.09|2702.32|2702.32|2701.84|2701.84|0
1631174970000|2021-09-09 08:09:30|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|2702.01|0
1631174980000|2021-09-09 08:09:40|2701.97|2701.97|2701.14|2701.14|2701.97|2701.97|2701.14|2701.14|0
1631174990000|2021-09-09 08:09:50|2701.02|2701.02|2699.27|2699.27|2701.02|2701.02|2699.27|2699.27|0
1631175010000|2021-09-09 08:10:10|2699.11|2699.11|2697.77|2697.77|2699.11|2699.11|2697.77|2697.77|0
1631175020000|2021-09-09 08:10:20|2697.55|2697.55|2697.07|2697.07|2697.55|2697.55|2697.04|2697.04|0
1631175040000|2021-09-09 08:10:40|2697.01|2697.01|2696.57|2696.57|2697.07|2697.07|2696.57|2696.57|0
1631175050000|2021-09-09 08:10:50|2696.68|2696.68|2696.96|2696.96|2696.96|2696.96|2696.68|2696.68|0
1631175060000|2021-09-09 08:11:00|2697.05|2697.05|2697.38|2697.38|2697.66|2697.66|2697.05|2697.05|0
1631175070000|2021-09-09 08:11:10|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|2697.55|0
1631175080000|2021-09-09 08:11:20|2697.85|2697.85|2698.48|2698.48|2698.48|2698.48|2697.85|2697.85|0
1631175090000|2021-09-09 08:11:30|2698.43|2698.43|2697.54|2697.54|2698.6|2698.6|2697.54|2697.54|0
1631175100000|2021-09-09 08:11:40|2697.38|2697.38|2697.9|2697.9|2698.03|2698.03|2697.38|2697.38|0
1631175110000|2021-09-09 08:11:50|2698.07|2698.07|2698.23|2698.23|2698.3|2698.3|2698.07|2698.07|0
1631175120000|2021-09-09 08:12:00|2698.12|2698.12|2698.56|2698.56|2698.62|2698.62|2698.12|2698.12|0
1631175130000|2021-09-09 08:12:10|2698.6|2698.6|2699.68|2699.68|2699.68|2699.68|2698.6|2698.6|0
1631175140000|2021-09-09 08:12:20|2699.56|2699.56|2699.27|2699.27|2699.56|2699.56|2699.1|2699.1|0
1631175150000|2021-09-09 08:12:30|2699.32|2699.32|2698.55|2698.55|2699.32|2699.32|2698.55|2698.55|0
1631175160000|2021-09-09 08:12:40|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|2698.66|0
1631175170000|2021-09-09 08:12:50|2698.71|2698.71|2698.47|2698.47|2698.8|2698.8|2698.47|2698.47|0
1631175180000|2021-09-09 08:13:00|2698.35|2698.35|2699.1|2699.1|2699.1|2699.1|2698.35|2698.35|0
1631175190000|2021-09-09 08:13:10|2699.16|2699.16|2699.2|2699.2|2699.2|2699.2|2699.16|2699.16|0
1631175200000|2021-09-09 08:13:20|2699.28|2699.28|2699.41|2699.41|2699.41|2699.41|2699.28|2699.28|0
1631175210000|2021-09-09 08:13:30|2699.35|2699.35|2698.74|2698.74|2699.35|2699.35|2698.74|2698.74|0
1631175220000|2021-09-09 08:13:40|2698.85|2698.85|2699.93|2699.93|2699.93|2699.93|2698.85|2698.85|0
1631175240000|2021-09-09 08:14:00|2699.82|2699.82|2699.17|2699.17|2699.82|2699.82|2699.17|2699.17|0
1631175250000|2021-09-09 08:14:10|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|2698.67|0
1631175260000|2021-09-09 08:14:20|2698.48|2698.48|2698.46|2698.46|2698.48|2698.48|2698.42|2698.42|0
1631175270000|2021-09-09 08:14:30|2698.41|2698.41|2698.41|2698.41|2698.57|2698.57|2698.41|2698.41|0
1631175280000|2021-09-09 08:14:40|2698.57|2698.57|2698.71|2698.71|2698.71|2698.71|2698.46|2698.46|0
1631175290000|2021-09-09 08:14:50|2699.04|2699.04|2698.79|2698.79|2699.07|2699.07|2698.79|2698.79|0
1631175300000|2021-09-09 08:15:00|2698.9|2698.9|2699.34|2699.34|2699.34|2699.34|2698.9|2698.9|0
1631175310000|2021-09-09 08:15:10|2699.29|2699.29|2698.77|2698.77|2699.33|2699.33|2698.77|2698.77|0
1631175320000|2021-09-09 08:15:20|2698.82|2698.82|2698.99|2698.99|2698.99|2698.99|2698.71|2698.71|0
1631175330000|2021-09-09 08:15:30|2698.88|2698.88|2698.99|2698.99|2698.99|2698.99|2698.88|2698.88|0
1631175340000|2021-09-09 08:15:40|2699.1|2699.1|2699.16|2699.16|2699.16|2699.16|2699.1|2699.1|0
1631175350000|2021-09-09 08:15:50|2699.07|2699.07|2698.9|2698.9|2699.07|2699.07|2698.9|2698.9|0
1631175360000|2021-09-09 08:16:00|2698.81|2698.81|2698.81|2698.81|2698.81|2698.81|2698.81|2698.81|0
1631175370000|2021-09-09 08:16:10|2698.87|2698.87|2698.32|2698.32|2698.87|2698.87|2698.32|2698.32|0
1631175380000|2021-09-09 08:16:20|2698.16|2698.16|2697.32|2697.32|2698.16|2698.16|2697.26|2697.26|0
1631175390000|2021-09-09 08:16:30|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|2697.38|0
1631175400000|2021-09-09 08:16:40|2697.77|2697.77|2698.23|2698.23|2698.23|2698.23|2697.77|2697.77|0
1631175410000|2021-09-09 08:16:50|2697.9|2697.9|2697.67|2697.67|2697.9|2697.9|2697.67|2697.67|0
1631175430000|2021-09-09 08:17:10|2697.84|2697.84|2697.89|2697.89|2697.89|2697.89|2697.67|2697.67|0
1631175440000|2021-09-09 08:17:20|2698.23|2698.23|2697.94|2697.94|2698.43|2698.43|2697.94|2697.94|0
1631175450000|2021-09-09 08:17:30|2698.11|2698.11|2697.94|2697.94|2698.17|2698.17|2697.94|2697.94|0
1631175460000|2021-09-09 08:17:40|2697.88|2697.88|2697.88|2697.88|2698.04|2698.04|2697.63|2697.63|0
1631175470000|2021-09-09 08:17:50|2697.71|2697.71|2697.27|2697.27|2697.71|2697.71|2697.27|2697.27|0
1631175480000|2021-09-09 08:18:00|2697.43|2697.43|2698.68|2698.68|2698.81|2698.81|2697.43|2697.43|0
1631175490000|2021-09-09 08:18:10|2698.86|2698.86|2699.27|2699.27|2699.27|2699.27|2698.86|2698.86|0
1631175500000|2021-09-09 08:18:20|2699.36|2699.36|2699.29|2699.29|2699.36|2699.36|2699.19|2699.19|0
1631175510000|2021-09-09 08:18:30|2699.38|2699.38|2699.87|2699.87|2700.27|2700.27|2699.38|2699.38|0
1631175530000|2021-09-09 08:18:50|2699.66|2699.66|2699.37|2699.37|2699.66|2699.66|2699.37|2699.37|0
1631175540000|2021-09-09 08:19:00|2699.04|2699.04|2698.93|2698.93|2699.04|2699.04|2698.93|2698.93|0
1631175550000|2021-09-09 08:19:10|2698.89|2698.89|2698.56|2698.56|2698.89|2698.89|2698.56|2698.56|0
1631175560000|2021-09-09 08:19:20|2698.6|2698.6|2698.88|2698.88|2698.92|2698.92|2698.6|2698.6|0
1631175570000|2021-09-09 08:19:30|2698.71|2698.71|2699.51|2699.51|2699.51|2699.51|2698.71|2698.71|0
1631175580000|2021-09-09 08:19:40|2699.68|2699.68|2699.96|2699.96|2699.96|2699.96|2699.68|2699.68|0
1631175590000|2021-09-09 08:19:50|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|2699.91|0
1631175600000|2021-09-09 08:20:00|2700.07|2700.07|2699.78|2699.78|2700.07|2700.07|2699.78|2699.78|0
1631175610000|2021-09-09 08:20:10|2699.74|2699.74|2699.74|2699.74|2699.74|2699.74|2699.74|2699.74|0
1631175620000|2021-09-09 08:20:20|2699.7|2699.7|2699.64|2699.64|2699.81|2699.81|2699.64|2699.64|0
1631175630000|2021-09-09 08:20:30|2699.81|2699.81|2699.34|2699.34|2699.81|2699.81|2699.34|2699.34|0
1631175640000|2021-09-09 08:20:40|2699.35|2699.35|2700.07|2700.07|2700.07|2700.07|2699.24|2699.24|0
1631175650000|2021-09-09 08:20:50|2700.41|2700.41|2700.53|2700.53|2700.7|2700.7|2700.41|2700.41|0
1631175660000|2021-09-09 08:21:00|2700.47|2700.47|2700.41|2700.41|2700.47|2700.47|2700.41|2700.41|0
1631175670000|2021-09-09 08:21:10|2700.99|2700.99|2700.88|2700.88|2700.99|2700.99|2700.88|2700.88|0
1631175680000|2021-09-09 08:21:20|2700.83|2700.83|2699.69|2699.69|2700.83|2700.83|2699.69|2699.69|0
1631175700000|2021-09-09 08:21:40|2699.75|2699.75|2699.36|2699.36|2699.75|2699.75|2699.24|2699.24|0
1631175710000|2021-09-09 08:21:50|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|2699.3|0
1631175720000|2021-09-09 08:22:00|2699.22|2699.22|2698.62|2698.62|2699.22|2699.22|2698.62|2698.62|0
1631175730000|2021-09-09 08:22:10|2698.22|2698.22|2697.92|2697.92|2698.22|2698.22|2697.92|2697.92|0
1631175740000|2021-09-09 08:22:20|2697.88|2697.88|2697.04|2697.04|2697.9|2697.9|2697.04|2697.04|0
1631175750000|2021-09-09 08:22:30|2696.93|2696.93|2696.45|2696.45|2696.93|2696.93|2696.45|2696.45|0
1631175760000|2021-09-09 08:22:40|2696.28|2696.28|2696.3|2696.3|2696.45|2696.45|2696.14|2696.14|0
1631175770000|2021-09-09 08:22:50|2696.64|2696.64|2696.42|2696.42|2696.64|2696.64|2696.42|2696.42|0
1631175780000|2021-09-09 08:23:00|2696.81|2696.81|2697.2|2697.2|2697.26|2697.26|2696.81|2696.81|0
1631175790000|2021-09-09 08:23:10|2697.09|2697.09|2697.03|2697.03|2697.09|2697.09|2697.03|2697.03|0
1631175800000|2021-09-09 08:23:20|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|2696.86|0
1631175810000|2021-09-09 08:23:30|2696.92|2696.92|2696.9|2696.9|2697.35|2697.35|2696.9|2696.9|0
1631175820000|2021-09-09 08:23:40|2696.79|2696.79|2696.55|2696.55|2696.79|2696.79|2696.01|2696.01|0
1631175830000|2021-09-09 08:23:50|2696.05|2696.05|2696.05|2696.05|2696.05|2696.05|2695.72|2695.72|0
1631175840000|2021-09-09 08:24:00|2696.22|2696.22|2696.5|2696.5|2696.55|2696.55|2695.89|2695.89|0
1631175850000|2021-09-09 08:24:10|2696.33|2696.33|2696.33|2696.33|2696.33|2696.33|2696.33|2696.33|0
1631175860000|2021-09-09 08:24:20|2696.79|2696.79|2696.89|2696.89|2696.89|2696.89|2696.69|2696.69|0
1631175870000|2021-09-09 08:24:30|2696.91|2696.91|2697.32|2697.32|2697.47|2697.47|2696.88|2696.88|0
1631175880000|2021-09-09 08:24:40|2697.15|2697.15|2697.19|2697.19|2697.19|2697.19|2697.15|2697.15|0
1631175890000|2021-09-09 08:24:50|2697.42|2697.42|2697.23|2697.23|2697.48|2697.48|2697.23|2697.23|0
1631175900000|2021-09-09 08:25:00|2697.06|2697.06|2697.01|2697.01|2697.51|2697.51|2696.86|2696.86|0
1631175910000|2021-09-09 08:25:10|2696.85|2696.85|2696.77|2696.77|2697.26|2697.26|2696.6|2696.6|0
1631175920000|2021-09-09 08:25:20|2697.1|2697.1|2696.26|2696.26|2697.1|2697.1|2696.26|2696.26|0
1631175930000|2021-09-09 08:25:30|2696.09|2696.09|2695.23|2695.23|2696.27|2696.27|2695.23|2695.23|0
1631175940000|2021-09-09 08:25:40|2695.06|2695.06|2695.48|2695.48|2695.65|2695.65|2695.06|2695.06|0
1631175950000|2021-09-09 08:25:50|2695.32|2695.32|2695.14|2695.14|2695.48|2695.48|2695.14|2695.14|0
1631175960000|2021-09-09 08:26:00|2695.05|2695.05|2695.22|2695.22|2695.55|2695.55|2695.05|2695.05|0
1631175970000|2021-09-09 08:26:10|2695.23|2695.23|2695.59|2695.59|2695.59|2695.59|2695.23|2695.23|0
1631175980000|2021-09-09 08:26:20|2695.43|2695.43|2695.65|2695.65|2695.65|2695.65|2695.43|2695.43|0
1631175990000|2021-09-09 08:26:30|2696.04|2696.04|2695.89|2695.89|2696.14|2696.14|2695.89|2695.89|0
1631176000000|2021-09-09 08:26:40|2695.9|2695.9|2696.02|2696.02|2696.02|2696.02|2695.9|2695.9|0
1631176010000|2021-09-09 08:26:50|2695.96|2695.96|2696.02|2696.02|2696.13|2696.13|2695.68|2695.68|0
1631176020000|2021-09-09 08:27:00|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|0
1631176030000|2021-09-09 08:27:10|2695.9|2695.9|2695.78|2695.78|2695.9|2695.9|2695.78|2695.78|0
1631176040000|2021-09-09 08:27:20|2695.74|2695.74|2694.94|2694.94|2695.74|2695.74|2694.94|2694.94|0
1631176050000|2021-09-09 08:27:30|2694.88|2694.88|2694.82|2694.82|2694.88|2694.88|2694.82|2694.82|0
1631176060000|2021-09-09 08:27:40|2694.85|2694.85|2694.8|2694.8|2694.9|2694.9|2694.56|2694.56|0
1631176070000|2021-09-09 08:27:50|2694.86|2694.86|2694.92|2694.92|2694.97|2694.97|2694.8|2694.8|0
1631176080000|2021-09-09 08:28:00|2695.04|2695.04|2695.26|2695.26|2695.49|2695.49|2695.04|2695.04|0
1631176090000|2021-09-09 08:28:10|2695.59|2695.59|2694.89|2694.89|2695.59|2695.59|2694.89|2694.89|0
1631176100000|2021-09-09 08:28:20|2694.84|2694.84|2694.88|2694.88|2695.04|2695.04|2694.71|2694.71|0
1631176110000|2021-09-09 08:28:30|2694.55|2694.55|2694.89|2694.89|2695.05|2695.05|2694.55|2694.55|0
1631176120000|2021-09-09 08:28:40|2694.93|2694.93|2694.65|2694.65|2695.09|2695.09|2694.65|2694.65|0
1631176130000|2021-09-09 08:28:50|2694.13|2694.13|2694.05|2694.05|2694.13|2694.13|2694.05|2694.05|0
1631176140000|2021-09-09 08:29:00|2694.04|2694.04|2694.1|2694.1|2694.21|2694.21|2694.04|2694.04|0
1631176150000|2021-09-09 08:29:10|2693.99|2693.99|2693.87|2693.87|2693.99|2693.99|2693.87|2693.87|0
1631176160000|2021-09-09 08:29:20|2693.76|2693.76|2693.55|2693.55|2693.76|2693.76|2693.55|2693.55|0
1631176170000|2021-09-09 08:29:30|2693.59|2693.59|2693.76|2693.76|2694.05|2694.05|2693.59|2693.59|0
1631176180000|2021-09-09 08:29:40|2693.99|2693.99|2694.1|2694.1|2694.16|2694.16|2693.99|2693.99|0
1631176190000|2021-09-09 08:29:50|2694.11|2694.11|2694.52|2694.52|2694.63|2694.63|2694.11|2694.11|0
1631176200000|2021-09-09 08:30:00|2694.85|2694.85|2693.96|2693.96|2694.85|2694.85|2693.96|2693.96|0
1631176210000|2021-09-09 08:30:10|2693.9|2693.9|2693.81|2693.81|2693.99|2693.99|2693.81|2693.81|0
1631176220000|2021-09-09 08:30:20|2693.37|2693.37|2692.94|2692.94|2693.37|2693.37|2692.82|2692.82|0
1631176230000|2021-09-09 08:30:30|2692.98|2692.98|2693.15|2693.15|2693.15|2693.15|2692.98|2692.98|0
1631176240000|2021-09-09 08:30:40|2693.26|2693.26|2692.68|2692.68|2693.26|2693.26|2692.68|2692.68|0
1631176250000|2021-09-09 08:30:50|2692.51|2692.51|2692.3|2692.3|2692.55|2692.55|2692.3|2692.3|0
1631176260000|2021-09-09 08:31:00|2692.19|2692.19|2691.93|2691.93|2692.31|2692.31|2691.93|2691.93|0
1631176270000|2021-09-09 08:31:10|2692.22|2692.22|2691.63|2691.63|2692.84|2692.84|2691.3|2691.3|0
1631176280000|2021-09-09 08:31:20|2691.68|2691.68|2691.41|2691.41|2691.9|2691.9|2691.41|2691.41|0
1631176290000|2021-09-09 08:31:30|2691.25|2691.25|2691.87|2691.87|2691.87|2691.87|2691.25|2691.25|0
1631176300000|2021-09-09 08:31:40|2692.2|2692.2|2692.03|2692.03|2692.2|2692.2|2691.97|2691.97|0
1631176310000|2021-09-09 08:31:50|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|2692.37|0
1631176320000|2021-09-09 08:32:00|2692.26|2692.26|2692.37|2692.37|2692.37|2692.37|2692.2|2692.2|0
1631176330000|2021-09-09 08:32:10|2692.33|2692.33|2692.21|2692.21|2692.33|2692.33|2692.16|2692.16|0
1631176340000|2021-09-09 08:32:20|2692.26|2692.26|2692.8|2692.8|2692.83|2692.83|2692.26|2692.26|0
1631176350000|2021-09-09 08:32:30|2692.76|2692.76|2692.97|2692.97|2692.97|2692.97|2692.76|2692.76|0
1631176360000|2021-09-09 08:32:40|2693.14|2693.14|2693.14|2693.14|2693.14|2693.14|2693.14|2693.14|0
1631176370000|2021-09-09 08:32:50|2693.23|2693.23|2693.35|2693.35|2693.68|2693.68|2693.23|2693.23|0
1631176380000|2021-09-09 08:33:00|2693.43|2693.43|2693.26|2693.26|2693.43|2693.43|2693.26|2693.26|0
1631176390000|2021-09-09 08:33:10|2693.37|2693.37|2693.54|2693.54|2693.6|2693.6|2693.37|2693.37|0
1631176400000|2021-09-09 08:33:20|2693.37|2693.37|2693.37|2693.37|2693.37|2693.37|2693.37|2693.37|0
1631176410000|2021-09-09 08:33:30|2693.48|2693.48|2693.9|2693.9|2693.9|2693.9|2693.48|2693.48|0
1631176420000|2021-09-09 08:33:40|2694.01|2694.01|2693.9|2693.9|2694.01|2694.01|2693.9|2693.9|0
1631176430000|2021-09-09 08:33:50|2693.96|2693.96|2693.96|2693.96|2693.96|2693.96|2693.96|2693.96|0
1631176440000|2021-09-09 08:34:00|2693.88|2693.88|2693.48|2693.48|2693.88|2693.88|2693.48|2693.48|0
1631176450000|2021-09-09 08:34:10|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|2693.32|0
1631176460000|2021-09-09 08:34:20|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|2693.48|0
1631176470000|2021-09-09 08:34:30|2693.57|2693.57|2693.46|2693.46|2693.8|2693.8|2693.46|2693.46|0
1631176480000|2021-09-09 08:34:40|2693.57|2693.57|2693.92|2693.92|2693.92|2693.92|2693.57|2693.57|0
1631176490000|2021-09-09 08:34:50|2693.63|2693.63|2692.91|2692.91|2693.63|2693.63|2692.91|2692.91|0
1631176500000|2021-09-09 08:35:00|2693.07|2693.07|2693.07|2693.07|2693.07|2693.07|2693.07|2693.07|0
1631176510000|2021-09-09 08:35:10|2693.02|2693.02|2692.91|2692.91|2693.02|2693.02|2692.91|2692.91|0
1631176520000|2021-09-09 08:35:20|2692.74|2692.74|2692.2|2692.2|2692.74|2692.74|2692.2|2692.2|0
1631176530000|2021-09-09 08:35:30|2692.24|2692.24|2692.1|2692.1|2692.24|2692.24|2692.1|2692.1|0
1631176550000|2021-09-09 08:35:50|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|2692.05|0
1631176560000|2021-09-09 08:36:00|2692|2692|2692.46|2692.46|2692.46|2692.46|2691.95|2691.95|0
1631176570000|2021-09-09 08:36:10|2692.5|2692.5|2692.44|2692.44|2692.5|2692.5|2692.44|2692.44|0
1631176610000|2021-09-09 08:36:50|2692.55|2692.55|2692.83|2692.83|2693.16|2693.16|2692.55|2692.55|0
1631176620000|2021-09-09 08:37:00|2692.61|2692.61|2692.78|2692.78|2692.78|2692.78|2692.61|2692.61|0
1631176630000|2021-09-09 08:37:10|2692.67|2692.67|2692.87|2692.87|2692.87|2692.87|2692.44|2692.44|0
1631176660000|2021-09-09 08:37:40|2692.54|2692.54|2692.48|2692.48|2692.54|2692.54|2692.48|2692.48|0
1631176670000|2021-09-09 08:37:50|2692.42|2692.42|2691.89|2691.89|2692.48|2692.48|2691.89|2691.89|0
1631176680000|2021-09-09 08:38:00|2691.94|2691.94|2692.02|2692.02|2692.06|2692.06|2691.83|2691.83|0
1631176690000|2021-09-09 08:38:10|2692.14|2692.14|2691.81|2691.81|2692.14|2692.14|2691.81|2691.81|0
1631176700000|2021-09-09 08:38:20|2691.91|2691.91|2691.91|2691.91|2691.91|2691.91|2691.91|2691.91|0
1631176710000|2021-09-09 08:38:30|2691.57|2691.57|2691.69|2691.69|2691.78|2691.78|2691.57|2691.57|0
1631176720000|2021-09-09 08:38:40|2691.36|2691.36|2691.41|2691.41|2691.41|2691.41|2691.35|2691.35|0
1631176730000|2021-09-09 08:38:50|2691.23|2691.23|2691.44|2691.44|2691.44|2691.44|2691.21|2691.21|0
1631176740000|2021-09-09 08:39:00|2691.28|2691.28|2690.85|2690.85|2691.28|2691.28|2690.58|2690.58|0
1631176750000|2021-09-09 08:39:10|2690.9|2690.9|2690.9|2690.9|2690.9|2690.9|2690.9|2690.9|0
1631176760000|2021-09-09 08:39:20|2691.23|2691.23|2691.06|2691.06|2691.23|2691.23|2691.06|2691.06|0
1631176770000|2021-09-09 08:39:30|2691|2691|2690.74|2690.74|2691|2691|2690.74|2690.74|0
1631176780000|2021-09-09 08:39:40|2690.69|2690.69|2691.07|2691.07|2691.07|2691.07|2690.69|2690.69|0
1631176790000|2021-09-09 08:39:50|2691.24|2691.24|2690.96|2690.96|2691.24|2691.24|2690.96|2690.96|0
1631176800000|2021-09-09 08:40:00|2690.61|2690.61|2690.67|2690.67|2690.73|2690.73|2690.51|2690.51|0
1631176810000|2021-09-09 08:40:10|2690.71|2690.71|2690.69|2690.69|2690.72|2690.72|2690.68|2690.68|0
1631176820000|2021-09-09 08:40:20|2690.65|2690.65|2690.05|2690.05|2690.71|2690.71|2690.05|2690.05|0
1631176830000|2021-09-09 08:40:30|2690.09|2690.09|2690.37|2690.37|2690.37|2690.37|2690.09|2690.09|0
1631176840000|2021-09-09 08:40:40|2690.43|2690.43|2690.12|2690.12|2690.43|2690.43|2689.72|2689.72|0
1631176850000|2021-09-09 08:40:50|2690.34|2690.34|2691.75|2691.75|2691.75|2691.75|2690.34|2690.34|0
1631176860000|2021-09-09 08:41:00|2691.52|2691.52|2691.38|2691.38|2691.75|2691.75|2691.38|2691.38|0
1631176870000|2021-09-09 08:41:10|2691.43|2691.43|2691.46|2691.46|2691.46|2691.46|2691.43|2691.43|0
1631176880000|2021-09-09 08:41:20|2691.79|2691.79|2691.23|2691.23|2691.79|2691.79|2691.23|2691.23|0
1631176900000|2021-09-09 08:41:40|2691.4|2691.4|2691.34|2691.34|2691.45|2691.45|2691.34|2691.34|0
1631176920000|2021-09-09 08:42:00|2691.12|2691.12|2691.24|2691.24|2691.28|2691.28|2690.78|2690.78|0
1631176930000|2021-09-09 08:42:10|2691.29|2691.29|2691.16|2691.16|2691.93|2691.93|2691.16|2691.16|0
1631176940000|2021-09-09 08:42:20|2691.11|2691.11|2690.06|2690.06|2691.11|2691.11|2690.06|2690.06|0
1631176950000|2021-09-09 08:42:30|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|2690.12|0
1631176960000|2021-09-09 08:42:40|2690.45|2690.45|2690.12|2690.12|2690.45|2690.45|2690.12|2690.12|0
1631176970000|2021-09-09 08:42:50|2689.97|2689.97|2689.97|2689.97|2689.97|2689.97|2689.64|2689.64|0
1631176980000|2021-09-09 08:43:00|2689.64|2689.64|2690.41|2690.41|2690.58|2690.58|2689.64|2689.64|0
1631176990000|2021-09-09 08:43:10|2690.45|2690.45|2689.72|2689.72|2690.45|2690.45|2689.72|2689.72|0
1631177000000|2021-09-09 08:43:20|2689.66|2689.66|2689.49|2689.49|2689.66|2689.66|2689.49|2689.49|0
1631177010000|2021-09-09 08:43:30|2689.61|2689.61|2689.27|2689.27|2689.61|2689.61|2689.27|2689.27|0
1631177020000|2021-09-09 08:43:40|2689.33|2689.33|2689.43|2689.43|2689.43|2689.43|2689.26|2689.26|0
1631177030000|2021-09-09 08:43:50|2689.26|2689.26|2689.15|2689.15|2689.32|2689.32|2689.15|2689.15|0
1631177040000|2021-09-09 08:44:00|2689.09|2689.09|2688.58|2688.58|2689.09|2689.09|2688.09|2688.09|0
1631177050000|2021-09-09 08:44:10|2688.75|2688.75|2689.07|2689.07|2689.07|2689.07|2688.57|2688.57|0
1631177060000|2021-09-09 08:44:20|2689.4|2689.4|2689.24|2689.24|2689.56|2689.56|2689.07|2689.07|0
1631177070000|2021-09-09 08:44:30|2688.95|2688.95|2688.87|2688.87|2688.95|2688.95|2688.87|2688.87|0
1631177080000|2021-09-09 08:44:40|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|2688.95|0
1631177090000|2021-09-09 08:44:50|2688.79|2688.79|2687.79|2687.79|2688.79|2688.79|2687.79|2687.79|0
1631177100000|2021-09-09 08:45:00|2687.84|2687.84|2689.08|2689.08|2689.08|2689.08|2687.84|2687.84|0
1631177110000|2021-09-09 08:45:10|2689.28|2689.28|2690.39|2690.39|2690.39|2690.39|2689.28|2689.28|0
1631177120000|2021-09-09 08:45:20|2689.89|2689.89|2690.19|2690.19|2690.34|2690.34|2689.89|2689.89|0
1631177140000|2021-09-09 08:45:40|2690.08|2690.08|2689.74|2689.74|2690.08|2690.08|2689.74|2689.74|0
1631177150000|2021-09-09 08:45:50|2689.58|2689.58|2689.11|2689.11|2689.58|2689.58|2689.11|2689.11|0
1631177160000|2021-09-09 08:46:00|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|2689.07|0
1631177170000|2021-09-09 08:46:10|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|0
1631177180000|2021-09-09 08:46:20|2689.12|2689.12|2688.82|2688.82|2689.12|2689.12|2688.79|2688.79|0
1631177190000|2021-09-09 08:46:30|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|2688.86|0
1631177200000|2021-09-09 08:46:40|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|2689.03|0
1631177210000|2021-09-09 08:46:50|2688.97|2688.97|2688.72|2688.72|2688.97|2688.97|2688.72|2688.72|0
1631177220000|2021-09-09 08:47:00|2688.67|2688.67|2688.24|2688.24|2688.67|2688.67|2688.24|2688.24|0
1631177230000|2021-09-09 08:47:10|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|2688.4|0
1631177240000|2021-09-09 08:47:20|2688.24|2688.24|2687.98|2687.98|2688.24|2688.24|2687.98|2687.98|0
1631177250000|2021-09-09 08:47:30|2688.21|2688.21|2687.08|2687.08|2688.21|2688.21|2687.08|2687.08|0
1631177260000|2021-09-09 08:47:40|2687.06|2687.06|2686.99|2686.99|2687.06|2687.06|2686.95|2686.95|0
1631177270000|2021-09-09 08:47:50|2687.1|2687.1|2687.28|2687.28|2687.33|2687.33|2686.99|2686.99|0
1631177280000|2021-09-09 08:48:00|2687.61|2687.61|2687.44|2687.44|2687.77|2687.77|2687.44|2687.44|0
1631177290000|2021-09-09 08:48:10|2687.11|2687.11|2686.71|2686.71|2687.67|2687.67|2686.71|2686.71|0
1631177300000|2021-09-09 08:48:20|2686.88|2686.88|2686.38|2686.38|2687.04|2687.04|2686.38|2686.38|0
1631177310000|2021-09-09 08:48:30|2686.54|2686.54|2686.38|2686.38|2686.71|2686.71|2686.38|2686.38|0
1631177320000|2021-09-09 08:48:40|2686.54|2686.54|2686.06|2686.06|2686.54|2686.54|2686.06|2686.06|0
1631177330000|2021-09-09 08:48:50|2685.9|2685.9|2685.75|2685.75|2685.96|2685.96|2685.75|2685.75|0
1631177340000|2021-09-09 08:49:00|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|2685.69|0
1631177350000|2021-09-09 08:49:10|2685.52|2685.52|2685.41|2685.41|2685.63|2685.63|2685.3|2685.3|0
1631177360000|2021-09-09 08:49:20|2685.47|2685.47|2685.56|2685.56|2685.84|2685.84|2685.47|2685.47|0
1631177370000|2021-09-09 08:49:30|2685.23|2685.23|2685.64|2685.64|2685.68|2685.68|2685.23|2685.23|0
1631177380000|2021-09-09 08:49:40|2685.81|2685.81|2686.03|2686.03|2686.03|2686.03|2685.81|2685.81|0
1631177390000|2021-09-09 08:49:50|2686.04|2686.04|2685.76|2685.76|2686.3|2686.3|2685.74|2685.74|0
1631177400000|2021-09-09 08:50:00|2685.75|2685.75|2686.03|2686.03|2686.03|2686.03|2685.75|2685.75|0
1631177410000|2021-09-09 08:50:10|2685.87|2685.87|2685.93|2685.93|2685.93|2685.93|2685.87|2685.87|0
1631177420000|2021-09-09 08:50:20|2685.81|2685.81|2685.98|2685.98|2685.98|2685.98|2685.81|2685.81|0
1631177440000|2021-09-09 08:50:40|2685.92|2685.92|2686.26|2686.26|2686.6|2686.6|2685.92|2685.92|0
1631177450000|2021-09-09 08:50:50|2686.6|2686.6|2686.48|2686.48|2686.6|2686.6|2686.15|2686.15|0
1631177460000|2021-09-09 08:51:00|2686.49|2686.49|2686.16|2686.16|2686.49|2686.49|2686.16|2686.16|0
1631177470000|2021-09-09 08:51:10|2685.99|2685.99|2686|2686|2686.35|2686.35|2685.88|2685.88|0
1631177480000|2021-09-09 08:51:20|2685.67|2685.67|2685.66|2685.66|2685.67|2685.67|2685.66|2685.66|0
1631177490000|2021-09-09 08:51:30|2685.58|2685.58|2685.58|2685.58|2685.58|2685.58|2685.25|2685.25|0
1631177500000|2021-09-09 08:51:40|2685.68|2685.68|2685.58|2685.58|2685.8|2685.8|2685.58|2685.58|0
1631177510000|2021-09-09 08:51:50|2685.63|2685.63|2685.28|2685.28|2685.63|2685.63|2685.28|2685.28|0
1631177520000|2021-09-09 08:52:00|2685.45|2685.45|2685.45|2685.45|2685.78|2685.78|2685.45|2685.45|0
1631177530000|2021-09-09 08:52:10|2685.39|2685.39|2685.56|2685.56|2685.56|2685.56|2685.39|2685.39|0
1631177540000|2021-09-09 08:52:20|2685.73|2685.73|2685.79|2685.79|2685.79|2685.79|2685.73|2685.73|0
1631177550000|2021-09-09 08:52:30|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|2685.46|0
1631177560000|2021-09-09 08:52:40|2686.29|2686.29|2686.69|2686.69|2686.91|2686.91|2686.29|2686.29|0
1631177570000|2021-09-09 08:52:50|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|2686.36|0
1631177580000|2021-09-09 08:53:00|2686.24|2686.24|2686.87|2686.87|2686.87|2686.87|2686.24|2686.24|0
1631177590000|2021-09-09 08:53:10|2686.91|2686.91|2687.12|2687.12|2687.24|2687.24|2686.91|2686.91|0
1631177600000|2021-09-09 08:53:20|2687.08|2687.08|2686.21|2686.21|2687.08|2687.08|2686.21|2686.21|0
1631177610000|2021-09-09 08:53:30|2686.38|2686.38|2686.48|2686.48|2686.71|2686.71|2686.21|2686.21|0
1631177620000|2021-09-09 08:53:40|2686.64|2686.64|2686.7|2686.7|2686.7|2686.7|2686.53|2686.53|0
1631177630000|2021-09-09 08:53:50|2687.2|2687.2|2687.24|2687.24|2687.26|2687.26|2687.2|2687.2|0
1631177640000|2021-09-09 08:54:00|2687.21|2687.21|2687.09|2687.09|2687.21|2687.21|2686.82|2686.82|0
1631177650000|2021-09-09 08:54:10|2687.11|2687.11|2687.39|2687.39|2687.39|2687.39|2687.11|2687.11|0
1631177660000|2021-09-09 08:54:20|2687.55|2687.55|2687.39|2687.39|2687.55|2687.55|2687.39|2687.39|0
1631177670000|2021-09-09 08:54:30|2687.16|2687.16|2686.78|2686.78|2687.16|2687.16|2686.78|2686.78|0
1631177680000|2021-09-09 08:54:40|2686.72|2686.72|2686.66|2686.66|2686.72|2686.72|2686.66|2686.66|0
1631177690000|2021-09-09 08:54:50|2686.65|2686.65|2686.32|2686.32|2686.65|2686.65|2686.32|2686.32|0
1631177700000|2021-09-09 08:55:00|2686.15|2686.15|2685.85|2685.85|2686.15|2686.15|2685.85|2685.85|0
1631177710000|2021-09-09 08:55:10|2685.68|2685.68|2685.62|2685.62|2685.78|2685.78|2685.45|2685.45|0
1631177720000|2021-09-09 08:55:20|2685.68|2685.68|2685.62|2685.62|2685.73|2685.73|2685.62|2685.62|0
1631177730000|2021-09-09 08:55:30|2685.58|2685.58|2685.69|2685.69|2685.69|2685.69|2685.32|2685.32|0
1631177740000|2021-09-09 08:55:40|2685.86|2685.86|2685.58|2685.58|2685.86|2685.86|2685.58|2685.58|0
1631177750000|2021-09-09 08:55:50|2685.91|2685.91|2686.07|2686.07|2686.07|2686.07|2685.91|2685.91|0
1631177760000|2021-09-09 08:56:00|2686.24|2686.24|2686.67|2686.67|2687|2687|2686.24|2686.24|0
1631177770000|2021-09-09 08:56:10|2686.61|2686.61|2686.78|2686.78|2686.9|2686.9|2686.45|2686.45|0
1631177780000|2021-09-09 08:56:20|2686.82|2686.82|2687.11|2687.11|2687.11|2687.11|2686.82|2686.82|0
1631177800000|2021-09-09 08:56:40|2687.61|2687.61|2687.98|2687.98|2688.07|2688.07|2687.61|2687.61|0
1631177810000|2021-09-09 08:56:50|2688.15|2688.15|2688.69|2688.69|2688.69|2688.69|2688.15|2688.15|0
1631177820000|2021-09-09 08:57:00|2688.63|2688.63|2688.66|2688.66|2688.83|2688.83|2688.46|2688.46|0
1631177830000|2021-09-09 08:57:10|2688.99|2688.99|2688.99|2688.99|2689.07|2689.07|2688.9|2688.9|0
1631177840000|2021-09-09 08:57:20|2688.82|2688.82|2688.82|2688.82|2688.82|2688.82|2688.82|2688.82|0
1631177860000|2021-09-09 08:57:40|2689.11|2689.11|2689.16|2689.16|2689.16|2689.16|2689.11|2689.11|0
1631177880000|2021-09-09 08:58:00|2689.22|2689.22|2688.87|2688.87|2689.33|2689.33|2688.87|2688.87|0
1631177890000|2021-09-09 08:58:10|2689.04|2689.04|2689.04|2689.04|2689.04|2689.04|2688.87|2688.87|0
1631177900000|2021-09-09 08:58:20|2688.87|2688.87|2688.87|2688.87|2688.87|2688.87|2688.87|2688.87|0
1631177910000|2021-09-09 08:58:30|2688.91|2688.91|2689.19|2689.19|2689.19|2689.19|2688.75|2688.75|0
1631177920000|2021-09-09 08:58:40|2689.02|2689.02|2688.97|2688.97|2689.02|2689.02|2688.8|2688.8|0
1631177930000|2021-09-09 08:58:50|2689.02|2689.02|2689.19|2689.19|2689.19|2689.19|2689.02|2689.02|0
1631177940000|2021-09-09 08:59:00|2689.13|2689.13|2689.11|2689.11|2689.13|2689.13|2689.11|2689.11|0
1631177950000|2021-09-09 08:59:10|2689|2689|2688.61|2688.61|2689|2689|2688.61|2688.61|0
1631177960000|2021-09-09 08:59:20|2688.44|2688.44|2688.71|2688.71|2688.72|2688.72|2688.42|2688.42|0
1631177970000|2021-09-09 08:59:30|2688.73|2688.73|2688.57|2688.57|2688.73|2688.73|2688.57|2688.57|0
1631177980000|2021-09-09 08:59:40|2688.53|2688.53|2688.44|2688.44|2688.53|2688.53|2688.44|2688.44|0
1631177990000|2021-09-09 08:59:50|2688.56|2688.56|2688.34|2688.34|2688.56|2688.56|2688.34|2688.34|0
1631178000000|2021-09-09 09:00:00|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|2688.23|0
1631178010000|2021-09-09 09:00:10|2688.39|2688.39|2688.07|2688.07|2688.45|2688.45|2688.07|2688.07|0
1631178020000|2021-09-09 09:00:20|2688.03|2688.03|2687.99|2687.99|2688.32|2688.32|2687.82|2687.82|0
1631178030000|2021-09-09 09:00:30|2688.1|2688.1|2688.1|2688.1|2688.1|2688.1|2688.1|2688.1|0
1631178040000|2021-09-09 09:00:40|2688.04|2688.04|2688|2688|2688.04|2688.04|2688|2688|0
1631178050000|2021-09-09 09:00:50|2688.17|2688.17|2688.54|2688.54|2688.54|2688.54|2688.17|2688.17|0
1631178060000|2021-09-09 09:01:00|2688.43|2688.43|2688.54|2688.54|2688.54|2688.54|2687.91|2687.91|0
1631178070000|2021-09-09 09:01:10|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|2688.5|0
1631178080000|2021-09-09 09:01:20|2688.17|2688.17|2688.19|2688.19|2688.25|2688.25|2688.17|2688.17|0
1631178090000|2021-09-09 09:01:30|2688.18|2688.18|2688.13|2688.13|2688.18|2688.18|2688.13|2688.13|0
1631178100000|2021-09-09 09:01:40|2687.84|2687.84|2687.84|2687.84|2687.84|2687.84|2687.84|2687.84|0
1631178110000|2021-09-09 09:01:50|2687.79|2687.79|2687.96|2687.96|2687.96|2687.96|2687.63|2687.63|0
1631178120000|2021-09-09 09:02:00|2687.79|2687.79|2687.72|2687.72|2687.79|2687.79|2687.72|2687.72|0
1631178130000|2021-09-09 09:02:10|2687.81|2687.81|2687.53|2687.53|2687.81|2687.81|2687.2|2687.2|0
1631178140000|2021-09-09 09:02:20|2687.15|2687.15|2687.41|2687.41|2687.42|2687.42|2687.09|2687.09|0
1631178150000|2021-09-09 09:02:30|2687.57|2687.57|2687.69|2687.69|2687.91|2687.91|2687.57|2687.57|0
1631178160000|2021-09-09 09:02:40|2687.52|2687.52|2687.54|2687.54|2687.71|2687.71|2687.2|2687.2|0
1631178180000|2021-09-09 09:03:00|2687.71|2687.71|2688.31|2688.31|2688.31|2688.31|2687.71|2687.71|0
1631178190000|2021-09-09 09:03:10|2688.39|2688.39|2688.91|2688.91|2688.91|2688.91|2688.39|2688.39|0
1631178200000|2021-09-09 09:03:20|2688.74|2688.74|2688.62|2688.62|2688.74|2688.74|2688.52|2688.52|0
1631178210000|2021-09-09 09:03:30|2688.73|2688.73|2688.21|2688.21|2688.79|2688.79|2688.21|2688.21|0
1631178220000|2021-09-09 09:03:40|2688.32|2688.32|2687.76|2687.76|2688.32|2688.32|2687.76|2687.76|0
1631178230000|2021-09-09 09:03:50|2687.82|2687.82|2687.58|2687.58|2687.82|2687.82|2687.36|2687.36|0
1631178250000|2021-09-09 09:04:10|2687.53|2687.53|2687.11|2687.11|2687.64|2687.64|2687.11|2687.11|0
1631178260000|2021-09-09 09:04:20|2687.09|2687.09|2686.8|2686.8|2687.09|2687.09|2686.8|2686.8|0
1631178270000|2021-09-09 09:04:30|2686.97|2686.97|2687.14|2687.14|2687.48|2687.48|2686.97|2686.97|0
1631178280000|2021-09-09 09:04:40|2686.98|2686.98|2686.91|2686.91|2686.98|2686.98|2686.75|2686.75|0
1631178290000|2021-09-09 09:04:50|2687|2687|2687.76|2687.76|2687.76|2687.76|2687|2687|0
1631178300000|2021-09-09 09:05:00|2687.87|2687.87|2688.37|2688.37|2688.37|2688.37|2687.87|2687.87|0
1631178310000|2021-09-09 09:05:10|2688.54|2688.54|2687.82|2687.82|2688.54|2688.54|2687.82|2687.82|0
1631178320000|2021-09-09 09:05:20|2687.76|2687.76|2687.46|2687.46|2687.76|2687.76|2687.46|2687.46|0
1631178330000|2021-09-09 09:05:30|2687.63|2687.63|2687.74|2687.74|2687.74|2687.74|2687.57|2687.57|0
1631178340000|2021-09-09 09:05:40|2687.79|2687.79|2687.97|2687.97|2687.97|2687.97|2687.79|2687.79|0
1631178350000|2021-09-09 09:05:50|2688.13|2688.13|2687.97|2687.97|2688.19|2688.19|2687.97|2687.97|0
1631178360000|2021-09-09 09:06:00|2688.02|2688.02|2687.85|2687.85|2688.02|2688.02|2687.85|2687.85|0
1631178370000|2021-09-09 09:06:10|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|2687.69|0
1631178380000|2021-09-09 09:06:20|2687.86|2687.86|2689.28|2689.28|2689.28|2689.28|2687.85|2687.85|0
1631178390000|2021-09-09 09:06:30|2689|2689|2689.12|2689.12|2689.12|2689.12|2689|2689|0
1631178400000|2021-09-09 09:06:40|2689.11|2689.11|2688.92|2688.92|2689.12|2689.12|2688.86|2688.86|0
1631178410000|2021-09-09 09:06:50|2688.86|2688.86|2688.92|2688.92|2688.92|2688.92|2688.86|2688.86|0
1631178420000|2021-09-09 09:07:00|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|2688.96|0
1631178430000|2021-09-09 09:07:10|2689.02|2689.02|2689.18|2689.18|2689.18|2689.18|2689.02|2689.02|0
1631178440000|2021-09-09 09:07:20|2689.27|2689.27|2688.93|2688.93|2689.27|2689.27|2688.6|2688.6|0
1631178450000|2021-09-09 09:07:30|2689.05|2689.05|2689.05|2689.05|2689.05|2689.05|2689.05|2689.05|0
1631178460000|2021-09-09 09:07:40|2688.94|2688.94|2689.15|2689.15|2689.15|2689.15|2688.77|2688.77|0
1631178470000|2021-09-09 09:07:50|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|2689.41|0
1631178480000|2021-09-09 09:08:00|2689.3|2689.3|2689.35|2689.35|2689.35|2689.35|2689.3|2689.3|0
1631178490000|2021-09-09 09:08:10|2689.53|2689.53|2689.58|2689.58|2689.58|2689.58|2689.47|2689.47|0
1631178500000|2021-09-09 09:08:20|2689.64|2689.64|2689.71|2689.71|2689.71|2689.71|2689.38|2689.38|0
1631178520000|2021-09-09 09:08:40|2689.65|2689.65|2689.76|2689.76|2689.76|2689.76|2689.65|2689.65|0
1631178530000|2021-09-09 09:08:50|2689.6|2689.6|2689.65|2689.65|2689.65|2689.65|2689.6|2689.6|0
1631178540000|2021-09-09 09:09:00|2689.49|2689.49|2689.59|2689.59|2689.76|2689.76|2689.37|2689.37|0
1631178550000|2021-09-09 09:09:10|2689.43|2689.43|2689.32|2689.32|2689.43|2689.43|2689.26|2689.26|0
1631178560000|2021-09-09 09:09:20|2689.33|2689.33|2688.54|2688.54|2689.72|2689.72|2688.54|2688.54|0
1631178570000|2021-09-09 09:09:30|2688.71|2688.71|2688.76|2688.76|2688.92|2688.92|2688.71|2688.71|0
1631178580000|2021-09-09 09:09:40|2688.71|2688.71|2688.83|2688.83|2688.83|2688.83|2688.71|2688.71|0
1631178590000|2021-09-09 09:09:50|2689.33|2689.33|2689.16|2689.16|2689.33|2689.33|2689.16|2689.16|0
1631178600000|2021-09-09 09:10:00|2689.05|2689.05|2688.61|2688.61|2689.17|2689.17|2688.32|2688.32|0
1631178610000|2021-09-09 09:10:10|2688.49|2688.49|2688.33|2688.33|2688.49|2688.49|2688.33|2688.33|0
1631178630000|2021-09-09 09:10:30|2688.41|2688.41|2688.52|2688.52|2688.52|2688.52|2688.41|2688.41|0
1631178640000|2021-09-09 09:10:40|2688.58|2688.58|2688.69|2688.69|2688.69|2688.69|2688.58|2688.58|0
1631178650000|2021-09-09 09:10:50|2689.19|2689.19|2689.86|2689.86|2689.92|2689.92|2689.19|2689.19|0
1631178660000|2021-09-09 09:11:00|2689.8|2689.8|2689.52|2689.52|2689.86|2689.86|2689.52|2689.52|0
1631178670000|2021-09-09 09:11:10|2689.57|2689.57|2689.51|2689.51|2689.57|2689.57|2689.51|2689.51|0
1631178690000|2021-09-09 09:11:30|2689.68|2689.68|2689.59|2689.59|2689.8|2689.8|2689.59|2689.59|0
1631178700000|2021-09-09 09:11:40|2689.62|2689.62|2689.59|2689.59|2689.62|2689.62|2689.59|2689.59|0
1631178710000|2021-09-09 09:11:50|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|2689.53|0
1631178720000|2021-09-09 09:12:00|2689.65|2689.65|2689.98|2689.98|2690.31|2690.31|2689.65|2689.65|0
1631178740000|2021-09-09 09:12:20|2689.86|2689.86|2689.07|2689.07|2689.86|2689.86|2689.07|2689.07|0
1631178750000|2021-09-09 09:12:30|2689.24|2689.24|2688.91|2688.91|2689.24|2689.24|2688.91|2688.91|0
1631178760000|2021-09-09 09:12:40|2688.96|2688.96|2688.85|2688.85|2689.07|2689.07|2688.63|2688.63|0
1631178770000|2021-09-09 09:12:50|2688.63|2688.63|2688.4|2688.4|2688.63|2688.63|2688.4|2688.4|0
1631178780000|2021-09-09 09:13:00|2688.23|2688.23|2688.16|2688.16|2688.27|2688.27|2688.16|2688.16|0
1631178790000|2021-09-09 09:13:10|2688.51|2688.51|2688.99|2688.99|2689.15|2689.15|2688.51|2688.51|0
1631178800000|2021-09-09 09:13:20|2689.05|2689.05|2688.49|2688.49|2689.05|2689.05|2688.33|2688.33|0
1631178810000|2021-09-09 09:13:30|2688.41|2688.41|2688.25|2688.25|2688.41|2688.41|2688.25|2688.25|0
1631178830000|2021-09-09 09:13:50|2688.3|2688.3|2689.07|2689.07|2689.07|2689.07|2688.3|2688.3|0
1631178840000|2021-09-09 09:14:00|2688.91|2688.91|2688.5|2688.5|2689.02|2689.02|2688.5|2688.5|0
1631178850000|2021-09-09 09:14:10|2688.45|2688.45|2688.34|2688.34|2688.45|2688.45|2688.34|2688.34|0
1631178860000|2021-09-09 09:14:20|2688.17|2688.17|2688.38|2688.38|2688.38|2688.38|2688.05|2688.05|0
1631178870000|2021-09-09 09:14:30|2688.66|2688.66|2688.74|2688.74|2688.74|2688.74|2688.66|2688.66|0
1631178880000|2021-09-09 09:14:40|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|2688.83|0
1631178890000|2021-09-09 09:14:50|2688.66|2688.66|2688.61|2688.61|2688.66|2688.66|2688.61|2688.61|0
1631178900000|2021-09-09 09:15:00|2688.66|2688.66|2688.66|2688.66|2688.68|2688.68|2688.64|2688.64|0
1631178910000|2021-09-09 09:15:10|2688.99|2688.99|2689.03|2689.03|2689.03|2689.03|2688.99|2688.99|0
1631178920000|2021-09-09 09:15:20|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|2689.14|0
1631178930000|2021-09-09 09:15:30|2689.21|2689.21|2689.38|2689.38|2689.38|2689.38|2689.21|2689.21|0
1631178960000|2021-09-09 09:16:00|2689.27|2689.27|2689.27|2689.27|2689.27|2689.27|2689.21|2689.21|0
1631178970000|2021-09-09 09:16:10|2689.21|2689.21|2689.21|2689.21|2689.21|2689.21|2689.1|2689.1|0
1631178980000|2021-09-09 09:16:20|2689.27|2689.27|2689.33|2689.33|2689.33|2689.33|2689.27|2689.27|0
1631178990000|2021-09-09 09:16:30|2689.1|2689.1|2690.08|2690.08|2690.44|2690.44|2689.1|2689.1|0
1631179000000|2021-09-09 09:16:40|2690.12|2690.12|2689.95|2689.95|2690.28|2690.28|2689.78|2689.78|0
1631179010000|2021-09-09 09:16:50|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|2689.91|0
1631179020000|2021-09-09 09:17:00|2689.96|2689.96|2689.57|2689.57|2689.96|2689.96|2689.57|2689.57|0
1631179030000|2021-09-09 09:17:10|2689.35|2689.35|2689.12|2689.12|2689.35|2689.35|2689.12|2689.12|0
1631179040000|2021-09-09 09:17:20|2689.17|2689.17|2689.18|2689.18|2689.18|2689.18|2688.66|2688.66|0
1631179050000|2021-09-09 09:17:30|2689.35|2689.35|2689.89|2689.89|2689.89|2689.89|2689.35|2689.35|0
1631179060000|2021-09-09 09:17:40|2689.94|2689.94|2689.89|2689.89|2690.11|2690.11|2689.89|2689.89|0
1631179070000|2021-09-09 09:17:50|2689.67|2689.67|2689.64|2689.64|2689.67|2689.67|2689.58|2689.58|0
1631179080000|2021-09-09 09:18:00|2689.6|2689.6|2689.6|2689.6|2689.93|2689.93|2689.6|2689.6|0
1631179090000|2021-09-09 09:18:10|2689.43|2689.43|2689.39|2689.39|2689.43|2689.43|2689.38|2689.38|0
1631179100000|2021-09-09 09:18:20|2689.33|2689.33|2689.17|2689.17|2689.33|2689.33|2689.17|2689.17|0
1631179110000|2021-09-09 09:18:30|2689|2689|2689.34|2689.34|2689.34|2689.34|2689|2689|0
1631179120000|2021-09-09 09:18:40|2689.39|2689.39|2689.22|2689.22|2689.55|2689.55|2689.22|2689.22|0
1631179140000|2021-09-09 09:19:00|2689.11|2689.11|2688.53|2688.53|2689.11|2689.11|2688.53|2688.53|0
1631179160000|2021-09-09 09:19:20|2688.36|2688.36|2688.86|2688.86|2688.86|2688.86|2688.36|2688.36|0
1631179170000|2021-09-09 09:19:30|2688.36|2688.36|2687.91|2687.91|2688.36|2688.36|2687.91|2687.91|0
1631179180000|2021-09-09 09:19:40|2687.77|2687.77|2687.62|2687.62|2687.77|2687.77|2687.62|2687.62|0
1631179190000|2021-09-09 09:19:50|2687.56|2687.56|2687.29|2687.29|2687.56|2687.56|2687.29|2687.29|0
1631179210000|2021-09-09 09:20:10|2687.12|2687.12|2686.96|2686.96|2687.12|2687.12|2686.96|2686.96|0
1631179220000|2021-09-09 09:20:20|2686.81|2686.81|2686.48|2686.48|2686.81|2686.81|2686.48|2686.48|0
1631179230000|2021-09-09 09:20:30|2686.09|2686.09|2685.59|2685.59|2686.26|2686.26|2685.59|2685.59|0
1631179240000|2021-09-09 09:20:40|2686.29|2686.29|2686.42|2686.42|2686.42|2686.42|2686.29|2686.29|0
1631179250000|2021-09-09 09:20:50|2686.53|2686.53|2686.84|2686.84|2686.84|2686.84|2686.53|2686.53|0
1631179260000|2021-09-09 09:21:00|2686.8|2686.8|2687.26|2687.26|2687.26|2687.26|2686.76|2686.76|0
1631179270000|2021-09-09 09:21:10|2687.1|2687.1|2687.1|2687.1|2687.1|2687.1|2687.1|2687.1|0
1631179290000|2021-09-09 09:21:30|2687.26|2687.26|2687.1|2687.1|2687.26|2687.26|2687.1|2687.1|0
1631179310000|2021-09-09 09:21:50|2686.99|2686.99|2686.98|2686.98|2686.99|2686.99|2686.87|2686.87|0
1631179320000|2021-09-09 09:22:00|2687.04|2687.04|2687.49|2687.49|2687.49|2687.49|2687.04|2687.04|0
1631179330000|2021-09-09 09:22:10|2687.32|2687.32|2687.16|2687.16|2687.32|2687.32|2687.16|2687.16|0
1631179340000|2021-09-09 09:22:20|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|2687.66|0
1631179360000|2021-09-09 09:22:40|2687.77|2687.77|2687.88|2687.88|2687.88|2687.88|2687.71|2687.71|0
1631179380000|2021-09-09 09:23:00|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|2687.99|0
1631179400000|2021-09-09 09:23:20|2688.05|2688.05|2687.98|2687.98|2688.26|2688.26|2687.98|2687.98|0
1631179410000|2021-09-09 09:23:30|2688.15|2688.15|2688.28|2688.28|2688.45|2688.45|2687.98|2687.98|0
1631179420000|2021-09-09 09:23:40|2688.17|2688.17|2688.17|2688.17|2688.17|2688.17|2688.06|2688.06|0
1631179430000|2021-09-09 09:23:50|2688.23|2688.23|2688.29|2688.29|2688.29|2688.29|2688.23|2688.23|0
1631179440000|2021-09-09 09:24:00|2688.4|2688.4|2688.4|2688.4|2688.45|2688.45|2688.4|2688.4|0
1631179450000|2021-09-09 09:24:10|2688.23|2688.23|2687.96|2687.96|2688.23|2688.23|2687.96|2687.96|0
1631179470000|2021-09-09 09:24:30|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|2687.79|0
1631179480000|2021-09-09 09:24:40|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|2687.74|0
1631179490000|2021-09-09 09:24:50|2688.32|2688.32|2688.32|2688.32|2688.32|2688.32|2688.32|2688.32|0
1631179500000|2021-09-09 09:25:00|2688.15|2688.15|2688.21|2688.21|2688.21|2688.21|2688.1|2688.1|0
1631179510000|2021-09-09 09:25:10|2688.16|2688.16|2688.13|2688.13|2688.16|2688.16|2688.13|2688.13|0
1631179520000|2021-09-09 09:25:20|2688.36|2688.36|2687.92|2687.92|2688.41|2688.41|2687.92|2687.92|0
1631179530000|2021-09-09 09:25:30|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|2687.81|0
1631179540000|2021-09-09 09:25:40|2687.87|2687.87|2687.97|2687.97|2688.14|2688.14|2687.87|2687.87|0
1631179550000|2021-09-09 09:25:50|2687.85|2687.85|2687.46|2687.46|2687.96|2687.96|2687.46|2687.46|0
1631179560000|2021-09-09 09:26:00|2687.62|2687.62|2688.54|2688.54|2688.54|2688.54|2687.4|2687.4|0
1631179570000|2021-09-09 09:26:10|2688.63|2688.63|2688.63|2688.63|2688.63|2688.63|2688.63|2688.63|0
1631179580000|2021-09-09 09:26:20|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|2688.46|0
1631179590000|2021-09-09 09:26:30|2688.68|2688.68|2688.68|2688.68|2688.68|2688.68|2688.68|2688.68|0
1631179600000|2021-09-09 09:26:40|2688.51|2688.51|2688.85|2688.85|2688.85|2688.85|2688.51|2688.51|0
1631179610000|2021-09-09 09:26:50|2688.9|2688.9|2689.15|2689.15|2689.15|2689.15|2688.45|2688.45|0
1631179630000|2021-09-09 09:27:10|2689.2|2689.2|2689.2|2689.2|2689.53|2689.53|2689.2|2689.2|0
1631179660000|2021-09-09 09:27:40|2689.36|2689.36|2689.93|2689.93|2689.93|2689.93|2689.36|2689.36|0
1631179670000|2021-09-09 09:27:50|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|2689.87|0
1631179680000|2021-09-09 09:28:00|2689.71|2689.71|2690.72|2690.72|2690.84|2690.84|2689.71|2689.71|0
1631179690000|2021-09-09 09:28:10|2690.6|2690.6|2689.99|2689.99|2690.6|2690.6|2689.94|2689.94|0
1631179710000|2021-09-09 09:28:30|2690.1|2690.1|2690.21|2690.21|2690.21|2690.21|2690.1|2690.1|0
1631179720000|2021-09-09 09:28:40|2690.1|2690.1|2689.77|2689.77|2690.1|2690.1|2689.77|2689.77|0
1631179730000|2021-09-09 09:28:50|2690.1|2690.1|2690.49|2690.49|2690.49|2690.49|2689.93|2689.93|0
1631179740000|2021-09-09 09:29:00|2690.43|2690.43|2689.88|2689.88|2690.43|2690.43|2689.88|2689.88|0
1631179750000|2021-09-09 09:29:10|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|2689.82|0
1631179760000|2021-09-09 09:29:20|2689.81|2689.81|2689.89|2689.89|2689.89|2689.89|2689.79|2689.79|0
1631179770000|2021-09-09 09:29:30|2689.94|2689.94|2690.4|2690.4|2690.73|2690.73|2689.94|2689.94|0
1631179780000|2021-09-09 09:29:40|2690.49|2690.49|2690.56|2690.56|2690.56|2690.56|2690.49|2690.49|0
1631179790000|2021-09-09 09:29:50|2690.52|2690.52|2690.98|2690.98|2691.07|2691.07|2690.52|2690.52|0
1631179800000|2021-09-09 09:30:00|2691.09|2691.09|2689.46|2689.46|2691.09|2691.09|2689.46|2689.46|0
1631179810000|2021-09-09 09:30:10|2689.3|2689.3|2689.38|2689.38|2689.42|2689.42|2689.09|2689.09|0
1631179820000|2021-09-09 09:30:20|2689.49|2689.49|2690.26|2690.26|2690.26|2690.26|2689.49|2689.49|0
1631179830000|2021-09-09 09:30:30|2690.65|2690.65|2690.26|2690.26|2690.65|2690.65|2690.09|2690.09|0
1631179840000|2021-09-09 09:30:40|2690.43|2690.43|2690.26|2690.26|2690.43|2690.43|2690.26|2690.26|0
1631179850000|2021-09-09 09:30:50|2690.43|2690.43|2690.62|2690.62|2690.62|2690.62|2690.43|2690.43|0
1631179860000|2021-09-09 09:31:00|2690.79|2690.79|2690.95|2690.95|2691.61|2691.61|2690.79|2690.79|0
1631179870000|2021-09-09 09:31:10|2690.9|2690.9|2690.79|2690.79|2690.9|2690.9|2690.62|2690.62|0
1631179880000|2021-09-09 09:31:20|2690.83|2690.83|2690.67|2690.67|2690.83|2690.83|2690.51|2690.51|0
1631179890000|2021-09-09 09:31:30|2690.56|2690.56|2690.44|2690.44|2690.56|2690.56|2689.87|2689.87|0
1631179900000|2021-09-09 09:31:40|2690.28|2690.28|2691.03|2691.03|2691.03|2691.03|2690.28|2690.28|0
1631179910000|2021-09-09 09:31:50|2690.99|2690.99|2690.38|2690.38|2690.99|2690.99|2690.38|2690.38|0
1631179920000|2021-09-09 09:32:00|2690.21|2690.21|2689.93|2689.93|2690.38|2690.38|2689.93|2689.93|0
1631179930000|2021-09-09 09:32:10|2689.82|2689.82|2689.32|2689.32|2689.82|2689.82|2689.32|2689.32|0
1631179950000|2021-09-09 09:32:30|2689.24|2689.24|2689.07|2689.07|2689.24|2689.24|2689.07|2689.07|0
1631179970000|2021-09-09 09:32:50|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|2689.18|0
1631179980000|2021-09-09 09:33:00|2689.12|2689.12|2688.96|2688.96|2689.12|2689.12|2688.63|2688.63|0
1631179990000|2021-09-09 09:33:10|2689.07|2689.07|2688.65|2688.65|2689.07|2689.07|2688.49|2688.49|0
1631180000000|2021-09-09 09:33:20|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|2688.88|0
1631180010000|2021-09-09 09:33:30|2688.71|2688.71|2688.77|2688.77|2688.77|2688.77|2688.71|2688.71|0
1631180020000|2021-09-09 09:33:40|2688.93|2688.93|2688.87|2688.87|2688.93|2688.93|2688.87|2688.87|0
1631180030000|2021-09-09 09:33:50|2688.99|2688.99|2689.84|2689.84|2689.84|2689.84|2688.99|2688.99|0
1631180040000|2021-09-09 09:34:00|2690.01|2690.01|2690.02|2690.02|2690.12|2690.12|2690.01|2690.01|0
1631180050000|2021-09-09 09:34:10|2690.19|2690.19|2690.72|2690.72|2690.76|2690.76|2690.19|2690.19|0
1631180060000|2021-09-09 09:34:20|2690.23|2690.23|2689.85|2689.85|2690.23|2690.23|2689.85|2689.85|0
1631180070000|2021-09-09 09:34:30|2689.69|2689.69|2689.15|2689.15|2689.69|2689.69|2689.1|2689.1|0
1631180080000|2021-09-09 09:34:40|2688.82|2688.82|2688.95|2688.95|2688.99|2688.99|2688.82|2688.82|0
1631180090000|2021-09-09 09:34:50|2688.62|2688.62|2688.95|2688.95|2689.12|2689.12|2688.62|2688.62|0
1631180100000|2021-09-09 09:35:00|2688.79|2688.79|2688.62|2688.62|2688.79|2688.79|2688.62|2688.62|0
1631180110000|2021-09-09 09:35:10|2688.56|2688.56|2688.53|2688.53|2688.9|2688.9|2688.53|2688.53|0
1631180120000|2021-09-09 09:35:20|2688.36|2688.36|2688.19|2688.19|2688.36|2688.36|2688.19|2688.19|0
1631180130000|2021-09-09 09:35:30|2688.42|2688.42|2689.54|2689.54|2689.56|2689.56|2688.42|2688.42|0
1631180140000|2021-09-09 09:35:40|2689.37|2689.37|2689.21|2689.21|2689.37|2689.37|2689.21|2689.21|0
1631180170000|2021-09-09 09:36:10|2689.37|2689.37|2689.7|2689.7|2689.75|2689.75|2689.37|2689.37|0
1631180180000|2021-09-09 09:36:20|2689.88|2689.88|2690.38|2690.38|2690.38|2690.38|2689.88|2689.88|0
1631180190000|2021-09-09 09:36:30|2690.41|2690.41|2690.29|2690.29|2690.41|2690.41|2690.29|2690.29|0
1631180200000|2021-09-09 09:36:40|2690.35|2690.35|2691.02|2691.02|2691.06|2691.06|2690.35|2690.35|0
1631180210000|2021-09-09 09:36:50|2691.24|2691.24|2691.35|2691.35|2691.35|2691.35|2691.24|2691.24|0
1631180220000|2021-09-09 09:37:00|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|2691.58|0
1631180230000|2021-09-09 09:37:10|2691.63|2691.63|2691.69|2691.69|2691.69|2691.69|2691.63|2691.63|0
1631180240000|2021-09-09 09:37:20|2692.27|2692.27|2692.44|2692.44|2692.7|2692.7|2692.27|2692.27|0
1631180250000|2021-09-09 09:37:30|2692.39|2692.39|2692.56|2692.56|2692.56|2692.56|2692.33|2692.33|0
1631180260000|2021-09-09 09:37:40|2692.72|2692.72|2692.57|2692.57|2692.72|2692.72|2692.56|2692.56|0
1631180270000|2021-09-09 09:37:50|2692.73|2692.73|2692.68|2692.68|2692.73|2692.73|2692.68|2692.68|0
1631180280000|2021-09-09 09:38:00|2692.71|2692.71|2693|2693|2693|2693|2692.71|2692.71|0
1631180290000|2021-09-09 09:38:10|2692.99|2692.99|2692.92|2692.92|2692.99|2692.99|2692.48|2692.48|0
1631180300000|2021-09-09 09:38:20|2692.96|2692.96|2693.86|2693.86|2693.86|2693.86|2692.96|2692.96|0
1631180310000|2021-09-09 09:38:30|2694.03|2694.03|2693.54|2693.54|2694.03|2694.03|2693.54|2693.54|0
1631180320000|2021-09-09 09:38:40|2693.59|2693.59|2694.51|2694.51|2694.51|2694.51|2693.59|2693.59|0
1631180330000|2021-09-09 09:38:50|2694.56|2694.56|2695.71|2695.71|2695.71|2695.71|2694.56|2694.56|0
1631180340000|2021-09-09 09:39:00|2695.95|2695.95|2696.36|2696.36|2696.47|2696.47|2695.95|2695.95|0
1631180350000|2021-09-09 09:39:10|2696.24|2696.24|2696.13|2696.13|2696.24|2696.24|2696.13|2696.13|0
1631180360000|2021-09-09 09:39:20|2696.21|2696.21|2695.68|2695.68|2696.21|2696.21|2695.68|2695.68|0
1631180370000|2021-09-09 09:39:30|2695.62|2695.62|2695.58|2695.58|2695.62|2695.62|2695.58|2695.58|0
1631180380000|2021-09-09 09:39:40|2695.52|2695.52|2694.73|2694.73|2695.52|2695.52|2694.61|2694.61|0
1631180390000|2021-09-09 09:39:50|2694.61|2694.61|2694.07|2694.07|2694.61|2694.61|2694.04|2694.04|0
1631180400000|2021-09-09 09:40:00|2694.24|2694.24|2695|2695|2695|2695|2694.24|2694.24|0
1631180420000|2021-09-09 09:40:20|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|0
1631180430000|2021-09-09 09:40:30|2695.29|2695.29|2695.61|2695.61|2696.03|2696.03|2695.29|2695.29|0
1631180440000|2021-09-09 09:40:40|2695.73|2695.73|2696.06|2696.06|2696.39|2696.39|2695.73|2695.73|0
1631180450000|2021-09-09 09:40:50|2696.01|2696.01|2696.02|2696.02|2696.02|2696.02|2696|2696|0
1631180460000|2021-09-09 09:41:00|2695.46|2695.46|2695.13|2695.13|2695.46|2695.46|2695.13|2695.13|0
1631180470000|2021-09-09 09:41:10|2695.24|2695.24|2695.85|2695.85|2695.96|2695.96|2695.24|2695.24|0
1631180480000|2021-09-09 09:41:20|2695.91|2695.91|2695.58|2695.58|2695.91|2695.91|2695.58|2695.58|0
1631180490000|2021-09-09 09:41:30|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|0
1631180500000|2021-09-09 09:41:40|2695.57|2695.57|2695.52|2695.52|2695.57|2695.57|2695.52|2695.52|0
1631180510000|2021-09-09 09:41:50|2695.69|2695.69|2695.74|2695.74|2695.85|2695.85|2695.69|2695.69|0
1631180520000|2021-09-09 09:42:00|2695.41|2695.41|2695.46|2695.46|2695.46|2695.46|2694.8|2694.8|0
1631180530000|2021-09-09 09:42:10|2695.3|2695.3|2695.59|2695.59|2695.68|2695.68|2695.3|2695.3|0
1631180540000|2021-09-09 09:42:20|2695.63|2695.63|2695.08|2695.08|2695.63|2695.63|2695.08|2695.08|0
1631180550000|2021-09-09 09:42:30|2695.02|2695.02|2695.02|2695.02|2695.02|2695.02|2695.02|2695.02|0
1631180560000|2021-09-09 09:42:40|2694.8|2694.8|2694.74|2694.74|2694.8|2694.8|2694.74|2694.74|0
1631180570000|2021-09-09 09:42:50|2694.69|2694.69|2694.49|2694.49|2694.69|2694.69|2694.49|2694.49|0
1631180580000|2021-09-09 09:43:00|2694.43|2694.43|2693.89|2693.89|2694.43|2694.43|2693.89|2693.89|0
1631180590000|2021-09-09 09:43:10|2693.6|2693.6|2693.59|2693.59|2693.61|2693.61|2693.43|2693.43|0
1631180600000|2021-09-09 09:43:20|2693.75|2693.75|2694.18|2694.18|2694.18|2694.18|2693.74|2693.74|0
1631180610000|2021-09-09 09:43:30|2694.12|2694.12|2694.35|2694.35|2694.35|2694.35|2694.12|2694.12|0
1631180620000|2021-09-09 09:43:40|2694.41|2694.41|2694.82|2694.82|2695.16|2695.16|2694.41|2694.41|0
1631180630000|2021-09-09 09:43:50|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|2694.99|0
1631180640000|2021-09-09 09:44:00|2695.16|2695.16|2694.87|2694.87|2695.16|2695.16|2694.75|2694.75|0
1631180650000|2021-09-09 09:44:10|2694.86|2694.86|2694.78|2694.78|2694.87|2694.87|2694.78|2694.78|0
1631180660000|2021-09-09 09:44:20|2694.87|2694.87|2695.26|2695.26|2695.37|2695.37|2694.87|2694.87|0
1631180670000|2021-09-09 09:44:30|2695.43|2695.43|2695.09|2695.09|2695.43|2695.43|2695.09|2695.09|0
1631180680000|2021-09-09 09:44:40|2694.93|2694.93|2694.93|2694.93|2694.93|2694.93|2694.93|2694.93|0
1631180700000|2021-09-09 09:45:00|2695.26|2695.26|2695.68|2695.68|2695.68|2695.68|2695.26|2695.26|0
1631180710000|2021-09-09 09:45:10|2695.97|2695.97|2695.75|2695.75|2695.97|2695.97|2695.64|2695.64|0
1631180720000|2021-09-09 09:45:20|2695.64|2695.64|2695.52|2695.52|2695.64|2695.64|2695.52|2695.52|0
1631180730000|2021-09-09 09:45:30|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|2695.69|0
1631180740000|2021-09-09 09:45:40|2695.65|2695.65|2695.71|2695.71|2695.71|2695.71|2695.65|2695.65|0
1631180750000|2021-09-09 09:45:50|2695.7|2695.7|2695.72|2695.72|2695.72|2695.72|2695.7|2695.7|0
1631180760000|2021-09-09 09:46:00|2695.76|2695.76|2696.37|2696.37|2696.37|2696.37|2695.76|2695.76|0
1631180770000|2021-09-09 09:46:10|2696.58|2696.58|2697.36|2697.36|2697.36|2697.36|2696.58|2696.58|0
1631180780000|2021-09-09 09:46:20|2697.44|2697.44|2697.53|2697.53|2697.53|2697.53|2697.44|2697.44|0
1631180800000|2021-09-09 09:46:40|2697.48|2697.48|2697.34|2697.34|2697.51|2697.51|2697.34|2697.34|0
1631180810000|2021-09-09 09:46:50|2697.51|2697.51|2697.63|2697.63|2697.63|2697.63|2697.51|2697.51|0
1631180830000|2021-09-09 09:47:10|2697.71|2697.71|2697.59|2697.59|2697.71|2697.71|2697.59|2697.59|0
1631180840000|2021-09-09 09:47:20|2697.42|2697.42|2697.43|2697.43|2697.43|2697.43|2697.26|2697.26|0
1631180850000|2021-09-09 09:47:30|2697.26|2697.26|2697.32|2697.32|2697.32|2697.32|2697.26|2697.26|0
1631180870000|2021-09-09 09:47:50|2697.94|2697.94|2698.45|2698.45|2698.45|2698.45|2697.94|2697.94|0
1631180880000|2021-09-09 09:48:00|2698.51|2698.51|2698.51|2698.51|2698.62|2698.62|2698.45|2698.45|0
1631180890000|2021-09-09 09:48:10|2698.58|2698.58|2697.7|2697.7|2698.58|2698.58|2697.7|2697.7|0
1631180910000|2021-09-09 09:48:30|2697.65|2697.65|2697.82|2697.82|2697.82|2697.82|2697.65|2697.65|0
1631180930000|2021-09-09 09:48:50|2697.76|2697.76|2697.37|2697.37|2697.76|2697.76|2697.37|2697.37|0
1631180940000|2021-09-09 09:49:00|2697.53|2697.53|2697.64|2697.64|2697.7|2697.7|2697.53|2697.53|0
1631180950000|2021-09-09 09:49:10|2697.69|2697.69|2697.73|2697.73|2697.73|2697.73|2697.69|2697.69|0
1631180960000|2021-09-09 09:49:20|2697.89|2697.89|2697.95|2697.95|2697.95|2697.95|2697.89|2697.89|0
1631180970000|2021-09-09 09:49:30|2698.18|2698.18|2697.96|2697.96|2698.18|2698.18|2697.96|2697.96|0
1631181000000|2021-09-09 09:50:00|2698.35|2698.35|2698.29|2698.29|2698.35|2698.35|2698.29|2698.29|0
1631181010000|2021-09-09 09:50:10|2698.95|2698.95|2699.29|2699.29|2699.29|2699.29|2698.95|2698.95|0
1631181020000|2021-09-09 09:50:20|2698.96|2698.96|2698.96|2698.96|2698.96|2698.96|2698.96|2698.96|0
1631181030000|2021-09-09 09:50:30|2698.8|2698.8|2698.48|2698.48|2698.8|2698.8|2698.4|2698.4|0
1631181040000|2021-09-09 09:50:40|2698.31|2698.31|2698.48|2698.48|2698.48|2698.48|2698.31|2698.31|0
1631181060000|2021-09-09 09:51:00|2698.54|2698.54|2698.54|2698.54|2698.54|2698.54|2698.54|2698.54|0
1631181070000|2021-09-09 09:51:10|2698.57|2698.57|2698.74|2698.74|2698.74|2698.74|2698.57|2698.57|0
1631181080000|2021-09-09 09:51:20|2698.63|2698.63|2698.58|2698.58|2698.63|2698.63|2698.41|2698.41|0
1631181090000|2021-09-09 09:51:30|2698.62|2698.62|2698.66|2698.66|2698.66|2698.66|2698.62|2698.62|0
1631181100000|2021-09-09 09:51:40|2698.94|2698.94|2698.94|2698.94|2698.99|2698.99|2698.94|2698.94|0
1631181120000|2021-09-09 09:52:00|2698.98|2698.98|2699.47|2699.47|2699.58|2699.58|2698.98|2698.98|0
1631181130000|2021-09-09 09:52:10|2699.12|2699.12|2699.12|2699.12|2699.24|2699.24|2699.12|2699.12|0
1631181140000|2021-09-09 09:52:20|2699.19|2699.19|2699.41|2699.41|2699.41|2699.41|2699.14|2699.14|0
1631181150000|2021-09-09 09:52:30|2699.36|2699.36|2699.53|2699.53|2699.53|2699.53|2699.36|2699.36|0
1631181160000|2021-09-09 09:52:40|2699.64|2699.64|2700.31|2700.31|2700.31|2700.31|2699.64|2699.64|0
1631181170000|2021-09-09 09:52:50|2700.19|2700.19|2700.36|2700.36|2700.36|2700.36|2700.14|2700.14|0
1631181180000|2021-09-09 09:53:00|2700.24|2700.24|2700.01|2700.01|2700.24|2700.24|2700.01|2700.01|0
1631181190000|2021-09-09 09:53:10|2700.02|2700.02|2700.02|2700.02|2700.02|2700.02|2700.02|2700.02|0
1631181200000|2021-09-09 09:53:20|2700.04|2700.04|2699.99|2699.99|2700.04|2700.04|2699.96|2699.96|0
1631181210000|2021-09-09 09:53:30|2699.94|2699.94|2699.94|2699.94|2699.94|2699.94|2699.94|2699.94|0
1631181220000|2021-09-09 09:53:40|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|2699.83|0
1631181230000|2021-09-09 09:53:50|2699.16|2699.16|2699.52|2699.52|2699.52|2699.52|2699.16|2699.16|0
1631181240000|2021-09-09 09:54:00|2699.36|2699.36|2699.52|2699.52|2699.52|2699.52|2699.36|2699.36|0
1631181250000|2021-09-09 09:54:10|2699.75|2699.75|2698.17|2698.17|2699.8|2699.8|2698.12|2698.12|0
1631181260000|2021-09-09 09:54:20|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|2698.28|2698.28|0
1631181280000|2021-09-09 09:54:40|2698.62|2698.62|2698.94|2698.94|2698.94|2698.94|2698.62|2698.62|0
1631181290000|2021-09-09 09:54:50|2698.98|2698.98|2699.21|2699.21|2699.21|2699.21|2698.98|2698.98|0
1631181310000|2021-09-09 09:55:10|2699.27|2699.27|2700.14|2700.14|2700.14|2700.14|2699.27|2699.27|0
1631181330000|2021-09-09 09:55:30|2700.37|2700.37|2700.26|2700.26|2700.37|2700.37|2700.26|2700.26|0
1631181340000|2021-09-09 09:55:40|2700.31|2700.31|2700.09|2700.09|2700.31|2700.31|2700.03|2700.03|0
1631181350000|2021-09-09 09:55:50|2700.53|2700.53|2700.48|2700.48|2700.59|2700.59|2700.48|2700.48|0
1631181370000|2021-09-09 09:56:10|2700.59|2700.59|2700.42|2700.42|2700.59|2700.59|2700.42|2700.42|0
1631181390000|2021-09-09 09:56:30|2700.36|2700.36|2700.31|2700.31|2700.36|2700.36|2700.31|2700.31|0
1631181400000|2021-09-09 09:56:40|2700.36|2700.36|2699.97|2699.97|2700.36|2700.36|2699.97|2699.97|0
1631181410000|2021-09-09 09:56:50|2699.81|2699.81|2699.97|2699.97|2699.97|2699.97|2699.81|2699.81|0
1631181420000|2021-09-09 09:57:00|2699.92|2699.92|2699.97|2699.97|2700.09|2700.09|2699.92|2699.92|0
1631181430000|2021-09-09 09:57:10|2699.92|2699.92|2699.8|2699.8|2699.92|2699.92|2699.8|2699.8|0
1631181450000|2021-09-09 09:57:30|2699.79|2699.79|2699.95|2699.95|2699.95|2699.95|2699.74|2699.74|0
1631181460000|2021-09-09 09:57:40|2699.83|2699.83|2699.78|2699.78|2699.83|2699.83|2699.67|2699.67|0
1631181470000|2021-09-09 09:57:50|2699.72|2699.72|2699.95|2699.95|2699.95|2699.95|2699.72|2699.72|0
1631181480000|2021-09-09 09:58:00|2699.87|2699.87|2699.61|2699.61|2699.87|2699.87|2699.49|2699.49|0
1631181490000|2021-09-09 09:58:10|2699.66|2699.66|2699.04|2699.04|2699.95|2699.95|2699.04|2699.04|0
1631181520000|2021-09-09 09:58:40|2698.94|2698.94|2698.71|2698.71|2698.94|2698.94|2698.71|2698.71|0
1631181530000|2021-09-09 09:58:50|2698.82|2698.82|2698.87|2698.87|2698.87|2698.87|2698.82|2698.82|0
1631181550000|2021-09-09 09:59:10|2698.82|2698.82|2699.81|2699.81|2699.81|2699.81|2698.82|2698.82|0
1631181560000|2021-09-09 09:59:20|2699.85|2699.85|2700.8|2700.8|2700.8|2700.8|2699.85|2699.85|0
1631181570000|2021-09-09 09:59:30|2700.74|2700.74|2700.74|2700.74|2700.74|2700.74|2700.74|2700.74|0
1631181580000|2021-09-09 09:59:40|2700.95|2700.95|2701.41|2701.41|2701.41|2701.41|2700.95|2700.95|0
1631181590000|2021-09-09 09:59:50|2701.57|2701.57|2701.36|2701.36|2701.57|2701.57|2701.13|2701.13|0
1631181600000|2021-09-09 10:00:00|2701.25|2701.25|2700.59|2700.59|2701.25|2701.25|2700.59|2700.59|0
1631181620000|2021-09-09 10:00:20|2700.7|2700.7|2700.76|2700.76|2700.76|2700.76|2700.7|2700.7|0
1631181640000|2021-09-09 10:00:40|2700.75|2700.75|2700.73|2700.73|2700.75|2700.75|2700.73|2700.73|0
1631181650000|2021-09-09 10:00:50|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|2700.55|0
1631181660000|2021-09-09 10:01:00|2700.5|2700.5|2700.28|2700.28|2700.5|2700.5|2700.28|2700.28|0
1631181670000|2021-09-09 10:01:10|2699.78|2699.78|2699.78|2699.78|2699.78|2699.78|2699.78|2699.78|0
1631181680000|2021-09-09 10:01:20|2699.72|2699.72|2700|2700|2700|2700|2699.72|2699.72|0
1631181690000|2021-09-09 10:01:30|2699.95|2699.95|2699.78|2699.78|2699.95|2699.95|2699.61|2699.61|0
1631181700000|2021-09-09 10:01:40|2699.77|2699.77|2699.77|2699.77|2699.77|2699.77|2699.77|2699.77|0
1631181720000|2021-09-09 10:02:00|2699.88|2699.88|2699.48|2699.48|2699.94|2699.94|2699.48|2699.48|0
1631181730000|2021-09-09 10:02:10|2699.65|2699.65|2699.48|2699.48|2699.65|2699.65|2699.48|2699.48|0
1631181750000|2021-09-09 10:02:30|2699.37|2699.37|2699.26|2699.26|2699.37|2699.37|2699.26|2699.26|0
1631181760000|2021-09-09 10:02:40|2699.2|2699.2|2698.59|2698.59|2699.2|2699.2|2698.59|2698.59|0
1631181770000|2021-09-09 10:02:50|2698.43|2698.43|2698.93|2698.93|2698.93|2698.93|2698.43|2698.43|0
1631181780000|2021-09-09 10:03:00|2698.87|2698.87|2698.87|2698.87|2698.87|2698.87|2698.81|2698.81|0
1631181790000|2021-09-09 10:03:10|2699.03|2699.03|2699.41|2699.41|2699.41|2699.41|2699.03|2699.03|0
1631181800000|2021-09-09 10:03:20|2699.47|2699.47|2700.55|2700.55|2700.55|2700.55|2699.47|2699.47|0
1631181810000|2021-09-09 10:03:30|2700.22|2700.22|2699.71|2699.71|2700.22|2700.22|2699.71|2699.71|0
1631181820000|2021-09-09 10:03:40|2699.83|2699.83|2699.94|2699.94|2699.94|2699.94|2699.83|2699.83|0
1631181830000|2021-09-09 10:03:50|2700|2700|2700.04|2700.04|2700.04|2700.04|2700|2700|0
1631181840000|2021-09-09 10:04:00|2700.37|2700.37|2700.37|2700.37|2700.37|2700.37|2700.37|2700.37|0
1631181850000|2021-09-09 10:04:10|2700.54|2700.54|2700.62|2700.62|2700.62|2700.62|2700.54|2700.54|0
1631181860000|2021-09-09 10:04:20|2700.79|2700.79|2700.63|2700.63|2700.79|2700.79|2700.62|2700.62|0
1631181870000|2021-09-09 10:04:30|2700.67|2700.67|2701.22|2701.22|2701.22|2701.22|2700.67|2700.67|0
1631181880000|2021-09-09 10:04:40|2701.56|2701.56|2701.89|2701.89|2701.89|2701.89|2701.56|2701.56|0
1631181890000|2021-09-09 10:04:50|2701.78|2701.78|2701.78|2701.78|2701.78|2701.78|2701.61|2701.61|0
1631181900000|2021-09-09 10:05:00|2701.61|2701.61|2701.36|2701.36|2701.78|2701.78|2701.36|2701.36|0
1631181910000|2021-09-09 10:05:10|2701.07|2701.07|2700.9|2700.9|2701.07|2701.07|2700.9|2700.9|0
1631181920000|2021-09-09 10:05:20|2700.74|2700.74|2700.7|2700.7|2700.75|2700.75|2700.7|2700.7|0
1631181930000|2021-09-09 10:05:30|2700.67|2700.67|2700.52|2700.52|2700.67|2700.67|2700.52|2700.52|0
1631181940000|2021-09-09 10:05:40|2700.46|2700.46|2699.99|2699.99|2700.46|2700.46|2699.99|2699.99|0
1631181950000|2021-09-09 10:05:50|2699.66|2699.66|2699.6|2699.6|2699.66|2699.66|2699.6|2699.6|0
1631181960000|2021-09-09 10:06:00|2699.55|2699.55|2699.43|2699.43|2699.66|2699.66|2699.43|2699.43|0
1631181970000|2021-09-09 10:06:10|2699.32|2699.32|2699.17|2699.17|2699.44|2699.44|2699.17|2699.17|0
1631181980000|2021-09-09 10:06:20|2698.84|2698.84|2699|2699|2699|2699|2698.84|2698.84|0
1631182000000|2021-09-09 10:06:40|2698.95|2698.95|2699.24|2699.24|2699.29|2699.29|2698.95|2698.95|0
1631182030000|2021-09-09 10:07:10|2699.07|2699.07|2699.02|2699.02|2699.07|2699.07|2699.02|2699.02|0
1631182040000|2021-09-09 10:07:20|2699.13|2699.13|2699.15|2699.15|2699.15|2699.15|2699.13|2699.13|0
1631182050000|2021-09-09 10:07:30|2699.11|2699.11|2699.05|2699.05|2699.11|2699.11|2699.05|2699.05|0
1631182060000|2021-09-09 10:07:40|2699.16|2699.16|2699.34|2699.34|2699.56|2699.56|2699.16|2699.16|0
1631182070000|2021-09-09 10:07:50|2699.8|2699.8|2699.8|2699.8|2699.8|2699.8|2699.8|2699.8|0
1631182080000|2021-09-09 10:08:00|2699.46|2699.46|2699.46|2699.46|2699.46|2699.46|2699.46|2699.46|0
1631182090000|2021-09-09 10:08:10|2699.8|2699.8|2699.58|2699.58|2699.8|2699.8|2699.58|2699.58|0
1631182100000|2021-09-09 10:08:20|2699.75|2699.75|2699.9|2699.9|2699.91|2699.91|2699.75|2699.75|0
1631182110000|2021-09-09 10:08:30|2699.95|2699.95|2700.46|2700.46|2700.46|2700.46|2699.95|2699.95|0
1631182120000|2021-09-09 10:08:40|2700.52|2700.52|2700.58|2700.58|2700.58|2700.58|2700.52|2700.52|0
1631182140000|2021-09-09 10:09:00|2700.52|2700.52|2700.12|2700.12|2700.52|2700.52|2700.12|2700.12|0
1631182150000|2021-09-09 10:09:10|2700.15|2700.15|2700.06|2700.06|2700.15|2700.15|2700.04|2700.04|0
1631182160000|2021-09-09 10:09:20|2700|2700|2700|2700|2700|2700|2700|2700|0
1631182170000|2021-09-09 10:09:30|2700.17|2700.17|2701.28|2701.28|2701.28|2701.28|2700.17|2700.17|0
1631182180000|2021-09-09 10:09:40|2701.32|2701.32|2701.6|2701.6|2701.6|2701.6|2701.32|2701.32|0
1631182190000|2021-09-09 10:09:50|2701.77|2701.77|2702.12|2702.12|2702.12|2702.12|2701.77|2701.77|0
1631182200000|2021-09-09 10:10:00|2702.53|2702.53|2702.47|2702.47|2702.64|2702.64|2702.41|2702.41|0
1631182210000|2021-09-09 10:10:10|2702.63|2702.63|2702.63|2702.63|2702.63|2702.63|2702.63|2702.63|0
1631182220000|2021-09-09 10:10:20|2702.14|2702.14|2702.14|2702.14|2702.14|2702.14|2702.14|2702.14|0
1631182230000|2021-09-09 10:10:30|2702.25|2702.25|2702.3|2702.3|2702.3|2702.3|2702.25|2702.25|0
1631182240000|2021-09-09 10:10:40|2702.36|2702.36|2702.3|2702.3|2702.36|2702.36|2702.3|2702.3|0
1631182250000|2021-09-09 10:10:50|2701.97|2701.97|2702.3|2702.3|2702.3|2702.3|2701.97|2701.97|0
1631182260000|2021-09-09 10:11:00|2702.39|2702.39|2702.93|2702.93|2703.01|2703.01|2702.39|2702.39|0
1631182270000|2021-09-09 10:11:10|2702.6|2702.6|2702.99|2702.99|2702.99|2702.99|2702.6|2702.6|0
1631182280000|2021-09-09 10:11:20|2702.42|2702.42|2702.57|2702.57|2702.62|2702.62|2702.12|2702.12|0
1631182290000|2021-09-09 10:11:30|2702.68|2702.68|2703.01|2703.01|2703.01|2703.01|2702.68|2702.68|0
1631182300000|2021-09-09 10:11:40|2702.68|2702.68|2702.74|2702.74|2702.74|2702.74|2702.68|2702.68|0
1631182320000|2021-09-09 10:12:00|2702.78|2702.78|2702.46|2702.46|2702.78|2702.78|2702.4|2702.4|0
1631182330000|2021-09-09 10:12:10|2702.51|2702.51|2702.4|2702.4|2702.51|2702.51|2702.4|2702.4|0
1631182340000|2021-09-09 10:12:20|2702.36|2702.36|2702.42|2702.42|2702.42|2702.42|2702.36|2702.36|0
1631182350000|2021-09-09 10:12:30|2702.59|2702.59|2702.36|2702.36|2702.59|2702.59|2702.36|2702.36|0
1631182370000|2021-09-09 10:12:50|2702.3|2702.3|2702.53|2702.53|2702.8|2702.8|2702.3|2702.3|0
1631182380000|2021-09-09 10:13:00|2702.59|2702.59|2701.95|2701.95|2702.59|2702.59|2701.95|2701.95|0
1631182390000|2021-09-09 10:13:10|2702.01|2702.01|2701.55|2701.55|2702.06|2702.06|2701.55|2701.55|0
1631182400000|2021-09-09 10:13:20|2701.88|2701.88|2702.01|2702.01|2702.01|2702.01|2701.66|2701.66|0
1631182410000|2021-09-09 10:13:30|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|0
1631182420000|2021-09-09 10:13:40|2702.1|2702.1|2702.26|2702.26|2702.26|2702.26|2702.1|2702.1|0
1631182430000|2021-09-09 10:13:50|2702.1|2702.1|2702.32|2702.32|2702.32|2702.32|2701.82|2701.82|0
1631182440000|2021-09-09 10:14:00|2702.15|2702.15|2702.49|2702.49|2702.49|2702.49|2702.15|2702.15|0
1631182450000|2021-09-09 10:14:10|2702.15|2702.15|2702.49|2702.49|2702.49|2702.49|2702.15|2702.15|0
1631182460000|2021-09-09 10:14:20|2702.83|2702.83|2702.25|2702.25|2702.83|2702.83|2702.08|2702.08|0
1631182470000|2021-09-09 10:14:30|2702.2|2702.2|2702.43|2702.43|2702.43|2702.43|2702.2|2702.2|0
1631182480000|2021-09-09 10:14:40|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|2702.47|0
1631182490000|2021-09-09 10:14:50|2702.36|2702.36|2702.36|2702.36|2702.36|2702.36|2702.36|2702.36|0
1631182500000|2021-09-09 10:15:00|2702.69|2702.69|2702.42|2702.42|2702.69|2702.69|2702.03|2702.03|0
1631182510000|2021-09-09 10:15:10|2702.58|2702.58|2702.76|2702.76|2703.09|2703.09|2702.58|2702.58|0
1631182520000|2021-09-09 10:15:20|2702.79|2702.79|2702.87|2702.87|2702.9|2702.9|2702.46|2702.46|0
1631182530000|2021-09-09 10:15:30|2702.54|2702.54|2702.48|2702.48|2702.54|2702.54|2702.48|2702.48|0
1631182540000|2021-09-09 10:15:40|2702.44|2702.44|2702.44|2702.44|2702.44|2702.44|2702.33|2702.33|0
1631182550000|2021-09-09 10:15:50|2702.5|2702.5|2702.89|2702.89|2702.89|2702.89|2702.5|2702.5|0
1631182560000|2021-09-09 10:16:00|2702.56|2702.56|2702.51|2702.51|2702.56|2702.56|2702.51|2702.51|0
1631182570000|2021-09-09 10:16:10|2702.35|2702.35|2702.46|2702.46|2702.57|2702.57|2702.35|2702.35|0
1631182580000|2021-09-09 10:16:20|2702.51|2702.51|2702.51|2702.51|2702.51|2702.51|2702.51|2702.51|0
1631182590000|2021-09-09 10:16:30|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|0
1631182600000|2021-09-09 10:16:40|2702.4|2702.4|2702.44|2702.44|2702.44|2702.44|2702.4|2702.4|0
1631182610000|2021-09-09 10:16:50|2702.6|2702.6|2703.83|2703.83|2703.83|2703.83|2702.6|2702.6|0
1631182620000|2021-09-09 10:17:00|2703.77|2703.77|2703.61|2703.61|2703.77|2703.77|2703.61|2703.61|0
1631182640000|2021-09-09 10:17:20|2703.43|2703.43|2702.75|2702.75|2703.43|2703.43|2702.75|2702.75|0
1631182650000|2021-09-09 10:17:30|2702.69|2702.69|2702.11|2702.11|2702.69|2702.69|2702.11|2702.11|0
1631182660000|2021-09-09 10:17:40|2702.44|2702.44|2702.28|2702.28|2702.44|2702.44|2702.28|2702.28|0
1631182670000|2021-09-09 10:17:50|2702.44|2702.44|2702.56|2702.56|2702.56|2702.56|2702.44|2702.44|0
1631182680000|2021-09-09 10:18:00|2702.6|2702.6|2702.56|2702.56|2702.6|2702.6|2702.56|2702.56|0
1631182690000|2021-09-09 10:18:10|2702.39|2702.39|2702.62|2702.62|2702.62|2702.62|2702.39|2702.39|0
1631182700000|2021-09-09 10:18:20|2702.67|2702.67|2702.67|2702.67|2702.67|2702.67|2702.67|2702.67|0
1631182710000|2021-09-09 10:18:30|2702.79|2702.79|2702.79|2702.79|2702.79|2702.79|2702.79|2702.79|0
1631182730000|2021-09-09 10:18:50|2702.78|2702.78|2702.31|2702.31|2702.78|2702.78|2701.94|2701.94|0
1631182740000|2021-09-09 10:19:00|2702.25|2702.25|2702.09|2702.09|2702.25|2702.25|2701.85|2701.85|0
1631182750000|2021-09-09 10:19:10|2702.06|2702.06|2702.12|2702.12|2702.12|2702.12|2701.95|2701.95|0
1631182760000|2021-09-09 10:19:20|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|2702.28|0
1631182770000|2021-09-09 10:19:30|2702.12|2702.12|2702.51|2702.51|2702.51|2702.51|2702.12|2702.12|0
1631182780000|2021-09-09 10:19:40|2702.57|2702.57|2702.52|2702.52|2702.61|2702.61|2702.27|2702.27|0
1631182790000|2021-09-09 10:19:50|2702.69|2702.69|2702.8|2702.8|2702.8|2702.8|2702.52|2702.52|0
1631182800000|2021-09-09 10:20:00|2702.69|2702.69|2702.38|2702.38|2702.69|2702.69|2702.21|2702.21|0
1631182810000|2021-09-09 10:20:10|2702.21|2702.21|2702.21|2702.21|2702.21|2702.21|2702.21|2702.21|0
1631182820000|2021-09-09 10:20:20|2702.27|2702.27|2702.82|2702.82|2702.82|2702.82|2702.27|2702.27|0
1631182830000|2021-09-09 10:20:30|2702.99|2702.99|2702.6|2702.6|2702.99|2702.99|2702.6|2702.6|0
1631182840000|2021-09-09 10:20:40|2702.77|2702.77|2702.69|2702.69|2702.77|2702.77|2702.69|2702.69|0
1631182850000|2021-09-09 10:20:50|2702.36|2702.36|2702.41|2702.41|2702.41|2702.41|2702.36|2702.36|0
1631182860000|2021-09-09 10:21:00|2702.52|2702.52|2702.16|2702.16|2702.52|2702.52|2702.16|2702.16|0
1631182870000|2021-09-09 10:21:10|2702.04|2702.04|2701.54|2701.54|2702.04|2702.04|2701.25|2701.25|0
1631182880000|2021-09-09 10:21:20|2701.5|2701.5|2700.87|2700.87|2701.5|2701.5|2700.87|2700.87|0
1631182890000|2021-09-09 10:21:30|2700.82|2700.82|2701.03|2701.03|2701.03|2701.03|2700.8|2700.8|0
1631182910000|2021-09-09 10:21:50|2701.14|2701.14|2700.89|2700.89|2701.39|2701.39|2700.89|2700.89|0
1631182920000|2021-09-09 10:22:00|2700.85|2700.85|2700.54|2700.54|2700.85|2700.85|2700.21|2700.21|0
1631182930000|2021-09-09 10:22:10|2700.71|2700.71|2700.76|2700.76|2700.76|2700.76|2700.71|2700.71|0
1631182940000|2021-09-09 10:22:20|2700.89|2700.89|2700.8|2700.8|2700.91|2700.91|2700.74|2700.74|0
1631182950000|2021-09-09 10:22:30|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|2700.79|0
1631182960000|2021-09-09 10:22:40|2700.83|2700.83|2700.83|2700.83|2700.83|2700.83|2700.83|2700.83|0
1631182970000|2021-09-09 10:22:50|2700.66|2700.66|2700.35|2700.35|2700.69|2700.69|2700.19|2700.19|0
1631182980000|2021-09-09 10:23:00|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|2700.41|0
1631182990000|2021-09-09 10:23:10|2700.25|2700.25|2700.77|2700.77|2700.77|2700.77|2700.25|2700.25|0
1631183000000|2021-09-09 10:23:20|2700.55|2700.55|2700.21|2700.21|2700.55|2700.55|2700.21|2700.21|0
1631183010000|2021-09-09 10:23:30|2700.1|2700.1|2699.94|2699.94|2700.1|2700.1|2699.77|2699.77|0
1631183020000|2021-09-09 10:23:40|2699.61|2699.61|2699.34|2699.34|2699.61|2699.61|2699.34|2699.34|0
1631183030000|2021-09-09 10:23:50|2699.18|2699.18|2698.93|2698.93|2699.18|2699.18|2698.93|2698.93|0
1631183040000|2021-09-09 10:24:00|2698.76|2698.76|2698.93|2698.93|2698.93|2698.93|2698.76|2698.76|0
1631183050000|2021-09-09 10:24:10|2698.89|2698.89|2699.22|2699.22|2699.22|2699.22|2698.77|2698.77|0
1631183060000|2021-09-09 10:24:20|2699.38|2699.38|2699.74|2699.74|2699.91|2699.91|2699.38|2699.38|0
1631183070000|2021-09-09 10:24:30|2699.8|2699.8|2699.85|2699.85|2699.85|2699.85|2699.8|2699.8|0
1631183100000|2021-09-09 10:25:00|2699.81|2699.81|2700.21|2700.21|2700.21|2700.21|2699.59|2699.59|0
1631183110000|2021-09-09 10:25:10|2700.3|2700.3|2700.45|2700.45|2700.45|2700.45|2700.3|2700.3|0
1631183120000|2021-09-09 10:25:20|2700.44|2700.44|2700.44|2700.44|2700.44|2700.44|2700.44|2700.44|0
1631183130000|2021-09-09 10:25:30|2700.22|2700.22|2700|2700|2700.22|2700.22|2700|2700|0
1631183140000|2021-09-09 10:25:40|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|2699.89|0
1631183150000|2021-09-09 10:25:50|2699.94|2699.94|2700.37|2700.37|2700.45|2700.45|2699.94|2699.94|0
1631183170000|2021-09-09 10:26:10|2700.32|2700.32|2701.24|2701.24|2701.24|2701.24|2700.32|2700.32|0
1631183190000|2021-09-09 10:26:30|2701.2|2701.2|2700.7|2700.7|2701.56|2701.56|2700.7|2700.7|0
1631183200000|2021-09-09 10:26:40|2700.66|2700.66|2700.48|2700.48|2700.66|2700.66|2700.48|2700.48|0
1631183210000|2021-09-09 10:26:50|2700.47|2700.47|2700|2700|2700.47|2700.47|2699.95|2699.95|0
1631183220000|2021-09-09 10:27:00|2700.01|2700.01|2699.84|2699.84|2700.01|2700.01|2699.84|2699.84|0
1631183230000|2021-09-09 10:27:10|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|2699.75|0
1631183240000|2021-09-09 10:27:20|2699.7|2699.7|2700.03|2700.03|2700.03|2700.03|2699.7|2699.7|0
1631183250000|2021-09-09 10:27:30|2700.14|2700.14|2699.97|2699.97|2700.14|2700.14|2699.97|2699.97|0
1631183260000|2021-09-09 10:27:40|2699.94|2699.94|2699.94|2699.94|2699.94|2699.94|2699.88|2699.88|0
1631183270000|2021-09-09 10:27:50|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|0
1631183280000|2021-09-09 10:28:00|2699.92|2699.92|2700.35|2700.35|2700.35|2700.35|2699.92|2699.92|0
1631183290000|2021-09-09 10:28:10|2700.47|2700.47|2700.75|2700.75|2700.75|2700.75|2700.47|2700.47|0
1631183300000|2021-09-09 10:28:20|2700.8|2700.8|2700.8|2700.8|2700.8|2700.8|2700.8|2700.8|0
1631183310000|2021-09-09 10:28:30|2701.14|2701.14|2701.19|2701.19|2701.19|2701.19|2701.14|2701.14|0
1631183330000|2021-09-09 10:28:50|2701.23|2701.23|2701.09|2701.09|2701.23|2701.23|2701.07|2701.07|0
1631183340000|2021-09-09 10:29:00|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|2701.05|0
1631183350000|2021-09-09 10:29:10|2701.16|2701.16|2701.13|2701.13|2701.22|2701.22|2701.13|2701.13|0
1631183360000|2021-09-09 10:29:20|2701.08|2701.08|2701.08|2701.08|2701.08|2701.08|2701.08|2701.08|0
1631183370000|2021-09-09 10:29:30|2701.07|2701.07|2701.07|2701.07|2701.07|2701.07|2701.07|2701.07|0
1631183380000|2021-09-09 10:29:40|2701.15|2701.15|2701.11|2701.11|2701.21|2701.21|2701.11|2701.11|0
1631183390000|2021-09-09 10:29:50|2701.07|2701.07|2700.73|2700.73|2701.07|2701.07|2700.69|2700.69|0
1631183400000|2021-09-09 10:30:00|2700.62|2700.62|2700.61|2700.61|2700.62|2700.62|2700.57|2700.57|0
1631183410000|2021-09-09 10:30:10|2700.69|2700.69|2701.11|2701.11|2701.19|2701.19|2700.69|2700.69|0
1631183420000|2021-09-09 10:30:20|2700.94|2700.94|2700.94|2700.94|2700.94|2700.94|2700.94|2700.94|0
1631183430000|2021-09-09 10:30:30|2700.95|2700.95|2701.12|2701.12|2701.12|2701.12|2700.95|2700.95|0
1631183440000|2021-09-09 10:30:40|2701|2701|2701.17|2701.17|2701.17|2701.17|2701|2701|0
1631183450000|2021-09-09 10:30:50|2701.28|2701.28|2701.07|2701.07|2701.28|2701.28|2701.07|2701.07|0
1631183470000|2021-09-09 10:31:10|2700.91|2700.91|2700.85|2700.85|2700.91|2700.91|2700.85|2700.85|0
1631183490000|2021-09-09 10:31:30|2700.94|2700.94|2700.82|2700.82|2700.94|2700.94|2700.82|2700.82|0
1631183520000|2021-09-09 10:32:00|2700.77|2700.77|2700.41|2700.41|2700.77|2700.77|2700.25|2700.25|0
1631183530000|2021-09-09 10:32:10|2700.39|2700.39|2700.27|2700.27|2700.44|2700.44|2700.27|2700.27|0
1631183540000|2021-09-09 10:32:20|2700.33|2700.33|2700.33|2700.33|2700.33|2700.33|2700.33|2700.33|0
1631183550000|2021-09-09 10:32:30|2700.61|2700.61|2701.48|2701.48|2701.48|2701.48|2700.61|2700.61|0
1631183560000|2021-09-09 10:32:40|2701.54|2701.54|2701.54|2701.54|2701.54|2701.54|2701.54|2701.54|0
1631183570000|2021-09-09 10:32:50|2701.56|2701.56|2700.81|2700.81|2701.56|2701.56|2700.81|2700.81|0
1631183580000|2021-09-09 10:33:00|2700.87|2700.87|2700.75|2700.75|2700.87|2700.87|2700.75|2700.75|0
1631183600000|2021-09-09 10:33:20|2700.76|2700.76|2700.29|2700.29|2700.76|2700.76|2700.29|2700.29|0
1631183620000|2021-09-09 10:33:40|2699.96|2699.96|2699.91|2699.91|2699.96|2699.96|2699.91|2699.91|0
1631183630000|2021-09-09 10:33:50|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|2699.82|0
1631183640000|2021-09-09 10:34:00|2699.88|2699.88|2699.88|2699.88|2699.88|2699.88|2699.79|2699.79|0
1631183650000|2021-09-09 10:34:10|2699.71|2699.71|2699.71|2699.71|2699.71|2699.71|2699.71|2699.71|0
1631183660000|2021-09-09 10:34:20|2699.67|2699.67|2699.62|2699.62|2699.67|2699.67|2699.62|2699.62|0
1631183680000|2021-09-09 10:34:40|2699.67|2699.67|2700.3|2700.3|2700.3|2700.3|2699.67|2699.67|0
1631183690000|2021-09-09 10:34:50|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|2700.18|0
1631183700000|2021-09-09 10:35:00|2700.24|2700.24|2700.58|2700.58|2700.64|2700.64|2700.24|2700.24|0
1631183710000|2021-09-09 10:35:10|2700.52|2700.52|2700.63|2700.63|2700.75|2700.75|2700.46|2700.46|0
1631183720000|2021-09-09 10:35:20|2700.67|2700.67|2700.84|2700.84|2700.84|2700.84|2700.67|2700.67|0
1631183730000|2021-09-09 10:35:30|2700.92|2700.92|2701.09|2701.09|2701.09|2701.09|2700.92|2700.92|0
1631183740000|2021-09-09 10:35:40|2701.26|2701.26|2701.32|2701.32|2701.32|2701.32|2701.26|2701.26|0
1631183760000|2021-09-09 10:36:00|2701.21|2701.21|2701.21|2701.21|2701.21|2701.21|2701.21|2701.21|0
1631183770000|2021-09-09 10:36:10|2701.27|2701.27|2702.18|2702.18|2702.18|2702.18|2701.27|2701.27|0
1631183780000|2021-09-09 10:36:20|2702.29|2702.29|2702.29|2702.29|2702.29|2702.29|2702.29|2702.29|0
1631183790000|2021-09-09 10:36:30|2702.24|2702.24|2702.19|2702.19|2702.4|2702.4|2702.19|2702.19|0
1631183800000|2021-09-09 10:36:40|2702.14|2702.14|2701.25|2701.25|2702.14|2702.14|2701.25|2701.25|0
1631183810000|2021-09-09 10:36:50|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|0
1631183820000|2021-09-09 10:37:00|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|2701.41|0
1631183840000|2021-09-09 10:37:20|2701.35|2701.35|2701.3|2701.3|2701.35|2701.35|2701.3|2701.3|0
1631183850000|2021-09-09 10:37:30|2701.24|2701.24|2701.24|2701.24|2701.24|2701.24|2701.24|2701.24|0
1631183860000|2021-09-09 10:37:40|2701.18|2701.18|2701.18|2701.18|2701.18|2701.18|2701.18|2701.18|0
1631183880000|2021-09-09 10:38:00|2701.01|2701.01|2699.98|2699.98|2701.01|2701.01|2699.98|2699.98|0
1631183890000|2021-09-09 10:38:10|2699.94|2699.94|2699.5|2699.5|2700.23|2700.23|2699.5|2699.5|0
1631183900000|2021-09-09 10:38:20|2699.49|2699.49|2699.33|2699.33|2699.49|2699.49|2699.33|2699.33|0
1631183910000|2021-09-09 10:38:30|2699.27|2699.27|2699.17|2699.17|2699.27|2699.27|2699.17|2699.17|0
1631183920000|2021-09-09 10:38:40|2699.09|2699.09|2698.42|2698.42|2699.09|2699.09|2698.42|2698.42|0
1631183930000|2021-09-09 10:38:50|2698.38|2698.38|2698.26|2698.26|2698.38|2698.38|2698.26|2698.26|0
1631183940000|2021-09-09 10:39:00|2698.09|2698.09|2698.2|2698.2|2698.48|2698.48|2697.98|2697.98|0
1631183950000|2021-09-09 10:39:10|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|2697.87|0
1631183960000|2021-09-09 10:39:20|2697.98|2697.98|2699.19|2699.19|2699.19|2699.19|2697.98|2697.98|0
1631183980000|2021-09-09 10:39:40|2699.36|2699.36|2700.58|2700.58|2700.7|2700.7|2699.36|2699.36|0
1631183990000|2021-09-09 10:39:50|2700.47|2700.47|2700.56|2700.56|2700.56|2700.56|2700.47|2700.47|0
1631184000000|2021-09-09 10:40:00|2700.58|2700.58|2700.78|2700.78|2700.84|2700.84|2700.58|2700.58|0
1631184010000|2021-09-09 10:40:10|2700.84|2700.84|2700.61|2700.61|2700.84|2700.84|2700.61|2700.61|0
1631184020000|2021-09-09 10:40:20|2700.56|2700.56|2700.33|2700.33|2700.56|2700.56|2700.33|2700.33|0
1631184030000|2021-09-09 10:40:30|2700.39|2700.39|2699.73|2699.73|2700.39|2700.39|2699.73|2699.73|0
1631184040000|2021-09-09 10:40:40|2699.68|2699.68|2699.85|2699.85|2699.85|2699.85|2699.68|2699.68|0
1631184050000|2021-09-09 10:40:50|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|2699.79|0
1631184060000|2021-09-09 10:41:00|2699.63|2699.63|2699.63|2699.63|2699.63|2699.63|2699.63|2699.63|0
1631184070000|2021-09-09 10:41:10|2699.68|2699.68|2699.74|2699.74|2699.74|2699.74|2699.68|2699.68|0
1631184080000|2021-09-09 10:41:20|2700.39|2700.39|2700.62|2700.62|2700.62|2700.62|2700.39|2700.39|0
1631184110000|2021-09-09 10:41:50|2700.12|2700.12|2700.15|2700.15|2700.15|2700.15|2700.12|2700.12|0
1631184120000|2021-09-09 10:42:00|2700.03|2700.03|2700.53|2700.53|2700.53|2700.53|2700.03|2700.03|0
1631184140000|2021-09-09 10:42:20|2700.7|2700.7|2700.15|2700.15|2700.7|2700.7|2700.15|2700.15|0
1631184160000|2021-09-09 10:42:40|2700.49|2700.49|2700.76|2700.76|2700.76|2700.76|2700.49|2700.49|0
1631184170000|2021-09-09 10:42:50|2701.1|2701.1|2701.1|2701.1|2701.43|2701.43|2701.1|2701.1|0
1631184180000|2021-09-09 10:43:00|2701.15|2701.15|2700.98|2700.98|2701.15|2701.15|2700.98|2700.98|0
1631184190000|2021-09-09 10:43:10|2700.93|2700.93|2700.93|2700.93|2700.98|2700.98|2700.92|2700.92|0
1631184230000|2021-09-09 10:43:50|2700.89|2700.89|2700.44|2700.44|2700.89|2700.89|2700.44|2700.44|0
1631184240000|2021-09-09 10:44:00|2700.27|2700.27|2700.27|2700.27|2700.27|2700.27|2700.27|2700.27|0
1631184250000|2021-09-09 10:44:10|2700.33|2700.33|2699.59|2699.59|2700.33|2700.33|2699.43|2699.43|0
1631184260000|2021-09-09 10:44:20|2699.25|2699.25|2699.34|2699.34|2699.59|2699.59|2699.25|2699.25|0
1631184270000|2021-09-09 10:44:30|2699.3|2699.3|2698.87|2698.87|2699.3|2699.3|2698.87|2698.87|0
1631184290000|2021-09-09 10:44:50|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|2698.53|0
1631184300000|2021-09-09 10:45:00|2698.47|2698.47|2698.41|2698.41|2698.47|2698.47|2698.41|2698.41|0
1631184310000|2021-09-09 10:45:10|2698.36|2698.36|2698.3|2698.3|2698.36|2698.36|2698.3|2698.3|0
1631184320000|2021-09-09 10:45:20|2697.8|2697.8|2697.72|2697.72|2697.8|2697.8|2697.72|2697.72|0
1631184330000|2021-09-09 10:45:30|2697.66|2697.66|2697.66|2697.66|2697.78|2697.78|2697.66|2697.66|0
1631184340000|2021-09-09 10:45:40|2697.61|2697.61|2697.55|2697.55|2697.61|2697.61|2697.55|2697.55|0
1631184350000|2021-09-09 10:45:50|2697.32|2697.32|2697.32|2697.32|2697.32|2697.32|2697.32|2697.32|0
1631184360000|2021-09-09 10:46:00|2697.43|2697.43|2696.93|2696.93|2697.43|2697.43|2696.93|2696.93|0
1631184370000|2021-09-09 10:46:10|2696.89|2696.89|2696.88|2696.88|2696.93|2696.93|2696.77|2696.77|0
1631184380000|2021-09-09 10:46:20|2696.55|2696.55|2697.21|2697.21|2697.21|2697.21|2696.48|2696.48|0
1631184390000|2021-09-09 10:46:30|2697.29|2697.29|2697.58|2697.58|2697.64|2697.64|2697.29|2697.29|0
1631184410000|2021-09-09 10:46:50|2697.93|2697.93|2698.42|2698.42|2698.42|2698.42|2697.93|2697.93|0
1631184420000|2021-09-09 10:47:00|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|0
1631184430000|2021-09-09 10:47:10|2698.48|2698.48|2698.3|2698.3|2698.48|2698.48|2698.3|2698.3|0
1631184440000|2021-09-09 10:47:20|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|2698.26|0
1631184450000|2021-09-09 10:47:30|2698.21|2698.21|2698.16|2698.16|2698.21|2698.21|2697.93|2697.93|0
1631184490000|2021-09-09 10:48:10|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|2698.49|0
1631184530000|2021-09-09 10:48:50|2698.34|2698.34|2698.67|2698.67|2698.67|2698.67|2698.29|2698.29|0
1631184540000|2021-09-09 10:49:00|2698.61|2698.61|2698.71|2698.71|2698.71|2698.71|2698.61|2698.61|0
1631184550000|2021-09-09 10:49:10|2698.48|2698.48|2698.6|2698.6|2698.6|2698.6|2698.42|2698.42|0
1631184560000|2021-09-09 10:49:20|2698.42|2698.42|2698.09|2698.09|2698.42|2698.42|2698.09|2698.09|0
1631184570000|2021-09-09 10:49:30|2698.15|2698.15|2698.06|2698.06|2698.15|2698.15|2698.06|2698.06|0
1631184590000|2021-09-09 10:49:50|2698.07|2698.07|2698.07|2698.07|2698.07|2698.07|2698.07|2698.07|0
1631184600000|2021-09-09 10:50:00|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|2698.02|0
1631184620000|2021-09-09 10:50:20|2698.07|2698.07|2698.24|2698.24|2698.24|2698.24|2698.07|2698.07|0
1631184630000|2021-09-09 10:50:30|2698.13|2698.13|2698.13|2698.13|2698.13|2698.13|2698.13|2698.13|0
1631184640000|2021-09-09 10:50:40|2698.01|2698.01|2697.69|2697.69|2698.01|2698.01|2697.69|2697.69|0
1631184650000|2021-09-09 10:50:50|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|2697.65|0
1631184660000|2021-09-09 10:51:00|2697.27|2697.27|2697.43|2697.43|2697.54|2697.54|2697.27|2697.27|0
1631184670000|2021-09-09 10:51:10|2697.26|2697.26|2697.52|2697.52|2697.52|2697.52|2697.26|2697.26|0
1631184690000|2021-09-09 10:51:30|2697.46|2697.46|2697.46|2697.46|2697.46|2697.46|2697.46|2697.46|0
1631184700000|2021-09-09 10:51:40|2697.52|2697.52|2697.75|2697.75|2697.75|2697.75|2697.52|2697.52|0
1631184730000|2021-09-09 10:52:10|2697.79|2697.79|2697.91|2697.91|2698.08|2698.08|2697.79|2697.79|0
1631184740000|2021-09-09 10:52:20|2698.08|2698.08|2698.12|2698.12|2698.12|2698.12|2698.08|2698.08|0
1631184750000|2021-09-09 10:52:30|2697.72|2697.72|2697.56|2697.56|2697.72|2697.72|2697.56|2697.56|0
1631184760000|2021-09-09 10:52:40|2697.61|2697.61|2697.61|2697.61|2697.61|2697.61|2697.5|2697.5|0
1631184770000|2021-09-09 10:52:50|2697.6|2697.6|2697.12|2697.12|2697.6|2697.6|2697.12|2697.12|0
1631184780000|2021-09-09 10:53:00|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|2697.09|0
1631184790000|2021-09-09 10:53:10|2697.43|2697.43|2697.09|2697.09|2697.43|2697.43|2697.09|2697.09|0
1631184800000|2021-09-09 10:53:20|2697.05|2697.05|2696.89|2696.89|2697.05|2697.05|2696.89|2696.89|0
1631184810000|2021-09-09 10:53:30|2697.34|2697.34|2697.23|2697.23|2697.34|2697.34|2697.23|2697.23|0
1631184820000|2021-09-09 10:53:40|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|0
1631184830000|2021-09-09 10:53:50|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|0
1631184840000|2021-09-09 10:54:00|2696.69|2696.69|2696.45|2696.45|2696.69|2696.69|2696.45|2696.45|0
1631184870000|2021-09-09 10:54:30|2696.11|2696.11|2695.95|2695.95|2696.11|2696.11|2695.95|2695.95|0
1631184880000|2021-09-09 10:54:40|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|0
1631184890000|2021-09-09 10:54:50|2695.89|2695.89|2696|2696|2696|2696|2695.83|2695.83|0
1631184900000|2021-09-09 10:55:00|2695.83|2695.83|2695.4|2695.4|2695.89|2695.89|2695.4|2695.4|0
1631184920000|2021-09-09 10:55:20|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|0
1631184930000|2021-09-09 10:55:30|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|2695.22|0
1631184940000|2021-09-09 10:55:40|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|2695.28|0
1631184960000|2021-09-09 10:56:00|2695.5|2695.5|2695.67|2695.67|2695.67|2695.67|2695.39|2695.39|0
1631184970000|2021-09-09 10:56:10|2695.63|2695.63|2695.47|2695.47|2695.63|2695.63|2695.47|2695.47|0
1631185000000|2021-09-09 10:56:40|2695.31|2695.31|2695.27|2695.27|2695.31|2695.31|2695.27|2695.27|0
1631185020000|2021-09-09 10:57:00|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|2695.43|0
1631185030000|2021-09-09 10:57:10|2695.72|2695.72|2695.83|2695.83|2695.83|2695.83|2695.66|2695.66|0
1631185040000|2021-09-09 10:57:20|2695.84|2695.84|2695.86|2695.86|2695.86|2695.86|2695.84|2695.84|0
1631185050000|2021-09-09 10:57:30|2695.8|2695.8|2695.64|2695.64|2695.8|2695.8|2695.64|2695.64|0
1631185070000|2021-09-09 10:57:50|2695.55|2695.55|2695.43|2695.43|2695.61|2695.61|2695.43|2695.43|0
1631185090000|2021-09-09 10:58:10|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|2695.6|0
1631185100000|2021-09-09 10:58:20|2695.64|2695.64|2695.48|2695.48|2695.64|2695.64|2695.48|2695.48|0
1631185110000|2021-09-09 10:58:30|2695.53|2695.53|2696.03|2696.03|2696.03|2696.03|2695.53|2695.53|0
1631185120000|2021-09-09 10:58:40|2696.12|2696.12|2696.06|2696.06|2696.12|2696.12|2696.06|2696.06|0
1631185140000|2021-09-09 10:59:00|2696.23|2696.23|2695.88|2695.88|2696.23|2696.23|2695.74|2695.74|0
1631185160000|2021-09-09 10:59:20|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|2695.85|0
1631185170000|2021-09-09 10:59:30|2696.18|2696.18|2696.19|2696.19|2696.19|2696.19|2696.13|2696.13|0
1631185180000|2021-09-09 10:59:40|2696.24|2696.24|2696.24|2696.24|2696.24|2696.24|2696.24|2696.24|0
1631185190000|2021-09-09 10:59:50|2696.19|2696.19|2696.19|2696.19|2696.19|2696.19|2696.1|2696.1|0
1631185200000|2021-09-09 11:00:00|2696.35|2696.35|2696.57|2696.57|2696.74|2696.74|2696.35|2696.35|0
1631185210000|2021-09-09 11:00:10|2696.4|2696.4|2696.46|2696.46|2696.46|2696.46|2696.4|2696.4|0
1631185220000|2021-09-09 11:00:20|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|2696.5|0
1631185240000|2021-09-09 11:00:40|2696.54|2696.54|2696.92|2696.92|2696.92|2696.92|2696.54|2696.54|0
1631185250000|2021-09-09 11:00:50|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|2696.87|0
1631185260000|2021-09-09 11:01:00|2696.96|2696.96|2697.3|2697.3|2697.3|2697.3|2696.96|2696.96|0
1631185280000|2021-09-09 11:01:20|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|2697.34|0
1631185300000|2021-09-09 11:01:40|2697.22|2697.22|2697.01|2697.01|2697.22|2697.22|2697.01|2697.01|0
1631185310000|2021-09-09 11:01:50|2697.02|2697.02|2697.03|2697.03|2697.03|2697.03|2697.02|2697.02|0
1631185320000|2021-09-09 11:02:00|2697.09|2697.09|2697.1|2697.1|2697.43|2697.43|2697.09|2697.09|0
1631185330000|2021-09-09 11:02:10|2697.04|2697.04|2697.15|2697.15|2697.15|2697.15|2696.98|2696.98|0
1631185350000|2021-09-09 11:02:30|2697.43|2697.43|2698.19|2698.19|2698.19|2698.19|2697.43|2697.43|0
1631185370000|2021-09-09 11:02:50|2697.97|2697.97|2697.75|2697.75|2697.97|2697.97|2697.75|2697.75|0
1631185380000|2021-09-09 11:03:00|2697.7|2697.7|2696.92|2696.92|2697.7|2697.7|2696.92|2696.92|0
1631185390000|2021-09-09 11:03:10|2696.86|2696.86|2696.71|2696.71|2696.86|2696.86|2696.71|2696.71|0
1631185400000|2021-09-09 11:03:20|2696.77|2696.77|2696.6|2696.6|2696.77|2696.77|2696.6|2696.6|0
1631185410000|2021-09-09 11:03:30|2697|2697|2697|2697|2697|2697|2697|2697|0
1631185420000|2021-09-09 11:03:40|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|0
1631185430000|2021-09-09 11:03:50|2697.02|2697.02|2697.73|2697.73|2697.73|2697.73|2697.02|2697.02|0
1631185440000|2021-09-09 11:04:00|2697.78|2697.78|2698.03|2698.03|2698.03|2698.03|2697.78|2697.78|0
1631185450000|2021-09-09 11:04:10|2697.81|2697.81|2697.22|2697.22|2697.81|2697.81|2697.18|2697.18|0
1631185460000|2021-09-09 11:04:20|2697.23|2697.23|2697.17|2697.17|2697.23|2697.23|2697.17|2697.17|0
1631185470000|2021-09-09 11:04:30|2697.19|2697.19|2697.97|2697.97|2697.97|2697.97|2697.19|2697.19|0
1631185510000|2021-09-09 11:05:10|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|2698.19|0
1631185520000|2021-09-09 11:05:20|2698.08|2698.08|2698.02|2698.02|2698.08|2698.08|2698.02|2698.02|0
1631185530000|2021-09-09 11:05:30|2697.97|2697.97|2696.81|2696.81|2697.97|2697.97|2696.81|2696.81|0
1631185540000|2021-09-09 11:05:40|2696.85|2696.85|2696.97|2696.97|2696.97|2696.97|2696.85|2696.85|0
1631185550000|2021-09-09 11:05:50|2696.92|2696.92|2697.75|2697.75|2697.75|2697.75|2696.92|2696.92|0
1631185560000|2021-09-09 11:06:00|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|0
1631185590000|2021-09-09 11:06:30|2697.77|2697.77|2698.05|2698.05|2698.05|2698.05|2697.77|2697.77|0
1631185600000|2021-09-09 11:06:40|2698.1|2698.1|2698.74|2698.74|2698.74|2698.74|2698.05|2698.05|0
1631185610000|2021-09-09 11:06:50|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|2699.02|0
1631185620000|2021-09-09 11:07:00|2699.07|2699.07|2699.61|2699.61|2699.61|2699.61|2699.07|2699.07|0
1631185630000|2021-09-09 11:07:10|2699.45|2699.45|2699.45|2699.45|2699.45|2699.45|2699.45|2699.45|0
1631185640000|2021-09-09 11:07:20|2698.9|2698.9|2698.71|2698.71|2698.9|2698.9|2698.68|2698.68|0
1631185650000|2021-09-09 11:07:30|2698.68|2698.68|2698.18|2698.18|2698.68|2698.68|2698.18|2698.18|0
1631185660000|2021-09-09 11:07:40|2698.12|2698.12|2697.28|2697.28|2698.12|2698.12|2697.28|2697.28|0
1631185670000|2021-09-09 11:07:50|2697.33|2697.33|2697.39|2697.39|2697.39|2697.39|2697.33|2697.33|0
1631185680000|2021-09-09 11:08:00|2697.33|2697.33|2696.12|2696.12|2697.38|2697.38|2696.12|2696.12|0
1631185690000|2021-09-09 11:08:10|2696.28|2696.28|2696.91|2696.91|2696.91|2696.91|2696.28|2696.28|0
1631185700000|2021-09-09 11:08:20|2696.94|2696.94|2697.17|2697.17|2697.17|2697.17|2696.94|2696.94|0
1631185710000|2021-09-09 11:08:30|2697.23|2697.23|2697.2|2697.2|2697.28|2697.28|2697.2|2697.2|0
1631185720000|2021-09-09 11:08:40|2697.21|2697.21|2697.22|2697.22|2697.22|2697.22|2697.21|2697.21|0
1631185740000|2021-09-09 11:09:00|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|2697.27|0
1631185750000|2021-09-09 11:09:10|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|2696.94|0
1631185760000|2021-09-09 11:09:20|2697.17|2697.17|2697.28|2697.28|2697.28|2697.28|2697.17|2697.17|0
1631185770000|2021-09-09 11:09:30|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|0
1631185780000|2021-09-09 11:09:40|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|2697.45|0
1631185790000|2021-09-09 11:09:50|2697.51|2697.51|2698.09|2698.09|2698.09|2698.09|2697.51|2697.51|0
1631185800000|2021-09-09 11:10:00|2698.32|2698.32|2698.49|2698.49|2698.49|2698.49|2698.32|2698.32|0
1631185810000|2021-09-09 11:10:10|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|0
1631185820000|2021-09-09 11:10:20|2697.99|2697.99|2697.99|2697.99|2697.99|2697.99|2697.99|2697.99|0
1631185830000|2021-09-09 11:10:30|2697.88|2697.88|2697.82|2697.82|2697.88|2697.88|2697.76|2697.76|0
1631185840000|2021-09-09 11:10:40|2697.93|2697.93|2698.32|2698.32|2698.37|2698.37|2697.93|2697.93|0
1631185850000|2021-09-09 11:10:50|2698.26|2698.26|2697.86|2697.86|2698.26|2698.26|2697.86|2697.86|0
1631185860000|2021-09-09 11:11:00|2698.09|2698.09|2698.09|2698.09|2698.09|2698.09|2698.09|2698.09|0
1631185870000|2021-09-09 11:11:10|2697.98|2697.98|2698.04|2698.04|2698.04|2698.04|2697.98|2697.98|0
1631185890000|2021-09-09 11:11:30|2697.98|2697.98|2697.92|2697.92|2697.98|2697.98|2697.92|2697.92|0
1631185920000|2021-09-09 11:12:00|2697.81|2697.81|2697.9|2697.9|2697.9|2697.9|2697.72|2697.72|0
1631185930000|2021-09-09 11:12:10|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|0
1631185940000|2021-09-09 11:12:20|2698.01|2698.01|2698.07|2698.07|2698.07|2698.07|2698.01|2698.01|0
1631185950000|2021-09-09 11:12:30|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|2697.96|0
1631185960000|2021-09-09 11:12:40|2697.62|2697.62|2697.68|2697.68|2697.68|2697.68|2697.62|2697.62|0
1631185970000|2021-09-09 11:12:50|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|0
1631185990000|2021-09-09 11:13:10|2697.58|2697.58|2697.58|2697.58|2697.7|2697.7|2697.58|2697.58|0
1631186000000|2021-09-09 11:13:20|2697.14|2697.14|2697.18|2697.18|2697.18|2697.18|2697.03|2697.03|0
1631186010000|2021-09-09 11:13:30|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|2697.35|0
1631186020000|2021-09-09 11:13:40|2697.31|2697.31|2697.31|2697.31|2697.31|2697.31|2697.31|2697.31|0
1631186030000|2021-09-09 11:13:50|2697.36|2697.36|2697.36|2697.36|2697.36|2697.36|2697.36|2697.36|0
1631186040000|2021-09-09 11:14:00|2697.47|2697.47|2697.43|2697.43|2697.47|2697.47|2697.43|2697.43|0
1631186050000|2021-09-09 11:14:10|2697.42|2697.42|2697.53|2697.53|2697.53|2697.53|2697.41|2697.41|0
1631186060000|2021-09-09 11:14:20|2697.19|2697.19|2697|2697|2697.19|2697.19|2697|2697|0
1631186070000|2021-09-09 11:14:30|2696.91|2696.91|2696.53|2696.53|2696.91|2696.91|2696.53|2696.53|0
1631186080000|2021-09-09 11:14:40|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|2696.59|0
1631186090000|2021-09-09 11:14:50|2696.7|2696.7|2696.53|2696.53|2696.7|2696.7|2696.53|2696.53|0
1631186100000|2021-09-09 11:15:00|2696.59|2696.59|2696.85|2696.85|2696.85|2696.85|2696.59|2696.59|0
1631186110000|2021-09-09 11:15:10|2696.86|2696.86|2697.7|2697.7|2697.7|2697.7|2696.86|2696.86|0
1631186120000|2021-09-09 11:15:20|2697.54|2697.54|2697.54|2697.54|2697.54|2697.54|2697.54|2697.54|0
1631186130000|2021-09-09 11:15:30|2697.93|2697.93|2698.95|2698.95|2698.95|2698.95|2697.93|2697.93|0
1631186140000|2021-09-09 11:15:40|2699.12|2699.12|2699.29|2699.29|2699.29|2699.29|2699.12|2699.12|0
1631186160000|2021-09-09 11:16:00|2699.4|2699.4|2698.99|2698.99|2699.4|2699.4|2698.99|2698.99|0
1631186170000|2021-09-09 11:16:10|2698.93|2698.93|2699.4|2699.4|2699.4|2699.4|2698.88|2698.88|0
1631186180000|2021-09-09 11:16:20|2699.41|2699.41|2699.65|2699.65|2699.65|2699.65|2699.41|2699.41|0
1631186190000|2021-09-09 11:16:30|2699.69|2699.69|2699.74|2699.74|2699.74|2699.74|2699.58|2699.58|0
1631186200000|2021-09-09 11:16:40|2699.63|2699.63|2699.61|2699.61|2699.63|2699.63|2699.61|2699.61|0
1631186210000|2021-09-09 11:16:50|2699.55|2699.55|2699.55|2699.55|2699.55|2699.55|2699.55|2699.55|0
1631186220000|2021-09-09 11:17:00|2699.61|2699.61|2699.56|2699.56|2699.67|2699.67|2699.56|2699.56|0
1631186230000|2021-09-09 11:17:10|2699.5|2699.5|2699.73|2699.73|2699.73|2699.73|2699.5|2699.5|0
1631186240000|2021-09-09 11:17:20|2699.78|2699.78|2700.78|2700.78|2700.78|2700.78|2699.78|2699.78|0
1631186250000|2021-09-09 11:17:30|2700.95|2700.95|2701.34|2701.34|2701.34|2701.34|2700.68|2700.68|0
1631186260000|2021-09-09 11:17:40|2701.17|2701.17|2701.4|2701.4|2701.4|2701.4|2701.17|2701.17|0
1631186280000|2021-09-09 11:18:00|2701.48|2701.48|2701.87|2701.87|2701.88|2701.88|2701.48|2701.48|0
1631186290000|2021-09-09 11:18:10|2701.91|2701.91|2701.53|2701.53|2701.91|2701.91|2701.53|2701.53|0
1631186300000|2021-09-09 11:18:20|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|0
1631186310000|2021-09-09 11:18:30|2701.8|2701.8|2702.05|2702.05|2702.05|2702.05|2701.8|2701.8|0
1631186320000|2021-09-09 11:18:40|2702.16|2702.16|2702.9|2702.9|2702.9|2702.9|2702.16|2702.16|0
1631186330000|2021-09-09 11:18:50|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|2702.57|0
1631186340000|2021-09-09 11:19:00|2702.4|2702.4|2702.16|2702.16|2702.4|2702.4|2702.16|2702.16|0
1631186350000|2021-09-09 11:19:10|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|2702.07|0
1631186360000|2021-09-09 11:19:20|2702.16|2702.16|2702.27|2702.27|2702.27|2702.27|2702.16|2702.16|0
1631186370000|2021-09-09 11:19:30|2702.33|2702.33|2702.33|2702.33|2702.33|2702.33|2702.33|2702.33|0
1631186380000|2021-09-09 11:19:40|2702.38|2702.38|2702.55|2702.55|2702.55|2702.55|2702.38|2702.38|0
1631186390000|2021-09-09 11:19:50|2702.59|2702.59|2703.22|2703.22|2703.22|2703.22|2702.59|2702.59|0
1631186400000|2021-09-09 11:20:00|2703.43|2703.43|2703.37|2703.37|2703.45|2703.45|2703.37|2703.37|0
1631186420000|2021-09-09 11:20:20|2703.32|2703.32|2703.05|2703.05|2703.32|2703.32|2702.55|2702.55|0
1631186430000|2021-09-09 11:20:30|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|2702.99|0
1631186440000|2021-09-09 11:20:40|2702.93|2702.93|2702.65|2702.65|2702.93|2702.93|2702.65|2702.65|0
1631186450000|2021-09-09 11:20:50|2702.99|2702.99|2702.76|2702.76|2702.99|2702.99|2702.76|2702.76|0
1631186460000|2021-09-09 11:21:00|2703.09|2703.09|2703.59|2703.59|2703.59|2703.59|2703.09|2703.09|0
1631186470000|2021-09-09 11:21:10|2703.68|2703.68|2703.73|2703.73|2703.73|2703.73|2703.68|2703.68|0
1631186480000|2021-09-09 11:21:20|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|2703.79|0
1631186490000|2021-09-09 11:21:30|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|2703.8|0
1631186510000|2021-09-09 11:21:50|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|2704.08|0
1631186520000|2021-09-09 11:22:00|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|2704.09|0
1631186540000|2021-09-09 11:22:20|2703.92|2703.92|2703.69|2703.69|2703.92|2703.92|2703.64|2703.64|0
1631186550000|2021-09-09 11:22:30|2703.86|2703.86|2703.93|2703.93|2703.99|2703.99|2703.86|2703.86|0
1631186560000|2021-09-09 11:22:40|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|2704.04|0
1631186570000|2021-09-09 11:22:50|2703.99|2703.99|2703.7|2703.7|2703.99|2703.99|2703.54|2703.54|0
1631186580000|2021-09-09 11:23:00|2703.59|2703.59|2703.01|2703.01|2703.59|2703.59|2703.01|2703.01|0
1631186590000|2021-09-09 11:23:10|2702.89|2702.89|2702.59|2702.59|2702.89|2702.89|2702.59|2702.59|0
1631186600000|2021-09-09 11:23:20|2702.43|2702.43|2702.41|2702.41|2702.59|2702.59|2702.41|2702.41|0
1631186630000|2021-09-09 11:23:50|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|0
1631186650000|2021-09-09 11:24:10|2702.41|2702.41|2701.28|2701.28|2702.41|2702.41|2701.22|2701.22|0
1631186660000|2021-09-09 11:24:20|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|0
1631186670000|2021-09-09 11:24:30|2701.01|2701.01|2701.79|2701.79|2701.79|2701.79|2701.01|2701.01|0
1631186680000|2021-09-09 11:24:40|2701.83|2701.83|2701.83|2701.83|2701.83|2701.83|2701.72|2701.72|0
1631186700000|2021-09-09 11:25:00|2701.67|2701.67|2701.61|2701.61|2701.67|2701.67|2701.61|2701.61|0
1631186710000|2021-09-09 11:25:10|2701.56|2701.56|2701.09|2701.09|2701.56|2701.56|2700.88|2700.88|0
1631186720000|2021-09-09 11:25:20|2700.98|2700.98|2700.81|2700.81|2700.98|2700.98|2700.73|2700.73|0
1631186730000|2021-09-09 11:25:30|2700.47|2700.47|2700.42|2700.42|2700.47|2700.47|2700.42|2700.42|0
1631186740000|2021-09-09 11:25:40|2700.47|2700.47|2700.53|2700.53|2700.53|2700.53|2700.47|2700.47|0
1631186750000|2021-09-09 11:25:50|2700.75|2700.75|2700.75|2700.75|2700.75|2700.75|2700.75|2700.75|0
1631186760000|2021-09-09 11:26:00|2700.84|2700.84|2700.72|2700.72|2700.84|2700.84|2700.72|2700.72|0
1631186770000|2021-09-09 11:26:10|2700.49|2700.49|2699.8|2699.8|2700.49|2700.49|2699.75|2699.75|0
1631186780000|2021-09-09 11:26:20|2699.64|2699.64|2699.84|2699.84|2699.84|2699.84|2699.64|2699.64|0
1631186790000|2021-09-09 11:26:30|2699.73|2699.73|2699.73|2699.73|2699.73|2699.73|2699.73|2699.73|0
1631186800000|2021-09-09 11:26:40|2699.79|2699.79|2699.79|2699.79|2699.84|2699.84|2699.79|2699.79|0
1631186820000|2021-09-09 11:27:00|2699.8|2699.8|2700.12|2700.12|2700.2|2700.2|2699.8|2699.8|0
1631186830000|2021-09-09 11:27:10|2700.01|2700.01|2700.01|2700.01|2700.01|2700.01|2700.01|2700.01|0
1631186840000|2021-09-09 11:27:20|2699.95|2699.95|2699.73|2699.73|2699.95|2699.95|2699.73|2699.73|0
1631186850000|2021-09-09 11:27:30|2699.4|2699.4|2699.29|2699.29|2699.4|2699.4|2699.29|2699.29|0
1631186860000|2021-09-09 11:27:40|2699.24|2699.24|2699.36|2699.36|2699.36|2699.36|2699.24|2699.24|0
1631186870000|2021-09-09 11:27:50|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|2699.32|0
1631186890000|2021-09-09 11:28:10|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|2698.98|0
1631186910000|2021-09-09 11:28:30|2699.04|2699.04|2699.42|2699.42|2699.42|2699.42|2699.04|2699.04|0
1631186920000|2021-09-09 11:28:40|2699.58|2699.58|2699.77|2699.77|2699.77|2699.77|2699.58|2699.58|0
1631186930000|2021-09-09 11:28:50|2699.76|2699.76|2700.32|2700.32|2700.32|2700.32|2699.76|2699.76|0
1631186940000|2021-09-09 11:29:00|2700.36|2700.36|2700.47|2700.47|2700.51|2700.51|2700.36|2700.36|0
1631186950000|2021-09-09 11:29:10|2700.36|2700.36|2700.44|2700.44|2700.44|2700.44|2700.36|2700.36|0
1631186960000|2021-09-09 11:29:20|2700.77|2700.77|2700.77|2700.77|2700.77|2700.77|2700.77|2700.77|0
1631186980000|2021-09-09 11:29:40|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|2701.12|0
1631186990000|2021-09-09 11:29:50|2701.34|2701.34|2701.74|2701.74|2701.74|2701.74|2701.34|2701.34|0
1631187010000|2021-09-09 11:30:10|2701.68|2701.68|2701.34|2701.34|2701.68|2701.68|2701.29|2701.29|0
1631187020000|2021-09-09 11:30:20|2701.4|2701.4|2701.4|2701.4|2701.4|2701.4|2701.4|2701.4|0
1631187030000|2021-09-09 11:30:30|2701.23|2701.23|2701.12|2701.12|2701.23|2701.23|2701.12|2701.12|0
1631187060000|2021-09-09 11:31:00|2700.95|2700.95|2700.95|2700.95|2700.95|2700.95|2700.95|2700.95|0
1631187070000|2021-09-09 11:31:10|2701.01|2701.01|2700.68|2700.68|2701.06|2701.06|2700.68|2700.68|0
1631187080000|2021-09-09 11:31:20|2700.51|2700.51|2700.39|2700.39|2700.51|2700.51|2700.39|2700.39|0
1631187100000|2021-09-09 11:31:40|2700.06|2700.06|2699.82|2699.82|2700.06|2700.06|2699.82|2699.82|0
1631187110000|2021-09-09 11:31:50|2699.71|2699.71|2700.34|2700.34|2700.34|2700.34|2699.67|2699.67|0
1631187120000|2021-09-09 11:32:00|2700.06|2700.06|2700.17|2700.17|2700.17|2700.17|2700.06|2700.06|0
1631187130000|2021-09-09 11:32:10|2700.51|2700.51|2700.85|2700.85|2700.91|2700.91|2700.51|2700.51|0
1631187140000|2021-09-09 11:32:20|2700.68|2700.68|2700.19|2700.19|2700.68|2700.68|2700.07|2700.07|0
1631187150000|2021-09-09 11:32:30|2700.25|2700.25|2699.99|2699.99|2700.25|2700.25|2699.99|2699.99|0
1631187160000|2021-09-09 11:32:40|2699.95|2699.95|2699.6|2699.6|2699.95|2699.95|2699.56|2699.56|0
1631187170000|2021-09-09 11:32:50|2699.56|2699.56|2699.5|2699.5|2699.67|2699.67|2699.44|2699.44|0
1631187180000|2021-09-09 11:33:00|2699.39|2699.39|2699.28|2699.28|2699.44|2699.44|2699.28|2699.28|0
1631187190000|2021-09-09 11:33:10|2698.95|2698.95|2698.68|2698.68|2698.95|2698.95|2698.68|2698.68|0
1631187210000|2021-09-09 11:33:30|2698.6|2698.6|2698.6|2698.6|2698.6|2698.6|2698.6|2698.6|0
1631187220000|2021-09-09 11:33:40|2698.43|2698.43|2698.47|2698.47|2698.47|2698.47|2698.43|2698.43|0
1631187230000|2021-09-09 11:33:50|2698.38|2698.38|2698.72|2698.72|2698.72|2698.72|2698.38|2698.38|0
1631187240000|2021-09-09 11:34:00|2698.83|2698.83|2698.83|2698.83|2698.83|2698.83|2698.66|2698.66|0
1631187250000|2021-09-09 11:34:10|2698.77|2698.77|2698.55|2698.55|2698.77|2698.77|2698.22|2698.22|0
1631187260000|2021-09-09 11:34:20|2698.72|2698.72|2698.55|2698.55|2699.05|2699.05|2698.55|2698.55|0
1631187270000|2021-09-09 11:34:30|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|2698.44|0
1631187280000|2021-09-09 11:34:40|2698.22|2698.22|2698.16|2698.16|2698.22|2698.22|2698.16|2698.16|0
1631187300000|2021-09-09 11:35:00|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|2698.1|0
1631187320000|2021-09-09 11:35:20|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|2698.16|0
1631187330000|2021-09-09 11:35:30|2698.22|2698.22|2698.22|2698.22|2698.22|2698.22|2698.22|2698.22|0
1631187340000|2021-09-09 11:35:40|2698.27|2698.27|2698.22|2698.22|2698.27|2698.27|2698.22|2698.22|0
1631187350000|2021-09-09 11:35:50|2697.99|2697.99|2697.73|2697.73|2697.99|2697.99|2697.73|2697.73|0
1631187360000|2021-09-09 11:36:00|2697.56|2697.56|2697.73|2697.73|2697.73|2697.73|2697.56|2697.56|0
1631187370000|2021-09-09 11:36:10|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|2697.62|0
1631187380000|2021-09-09 11:36:20|2697.59|2697.59|2698.32|2698.32|2698.36|2698.36|2697.58|2697.58|0
1631187390000|2021-09-09 11:36:30|2697.99|2697.99|2698.19|2698.19|2698.19|2698.19|2697.99|2697.99|0
1631187400000|2021-09-09 11:36:40|2698.14|2698.14|2697.97|2697.97|2698.14|2698.14|2697.97|2697.97|0
1631187410000|2021-09-09 11:36:50|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|2697.8|0
1631187420000|2021-09-09 11:37:00|2697.64|2697.64|2697.64|2697.64|2697.81|2697.81|2697.64|2697.64|0
1631187430000|2021-09-09 11:37:10|2697.31|2697.31|2697.59|2697.59|2697.59|2697.59|2697.25|2697.25|0
1631187440000|2021-09-09 11:37:20|2697.48|2697.48|2697.31|2697.31|2697.48|2697.48|2697.31|2697.31|0
1631187450000|2021-09-09 11:37:30|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|2697.25|0
1631187460000|2021-09-09 11:37:40|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|2697.59|0
1631187470000|2021-09-09 11:37:50|2697.53|2697.53|2697.53|2697.53|2697.53|2697.53|2697.53|2697.53|0
1631187480000|2021-09-09 11:38:00|2697.48|2697.48|2697.42|2697.42|2697.48|2697.48|2697.42|2697.42|0
1631187490000|2021-09-09 11:38:10|2697.25|2697.25|2697.2|2697.2|2697.25|2697.25|2697.2|2697.2|0
1631187500000|2021-09-09 11:38:20|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|0
1631187510000|2021-09-09 11:38:30|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|2697.06|0
1631187530000|2021-09-09 11:38:50|2697|2697|2696.65|2696.65|2697.17|2697.17|2696.65|2696.65|0
1631187540000|2021-09-09 11:39:00|2696.7|2696.7|2696.58|2696.58|2696.7|2696.7|2696.47|2696.47|0
1631187550000|2021-09-09 11:39:10|2696.53|2696.53|2696.42|2696.42|2696.53|2696.53|2696.41|2696.41|0
1631187560000|2021-09-09 11:39:20|2696.39|2696.39|2696.1|2696.1|2696.65|2696.65|2695.82|2695.82|0
1631187570000|2021-09-09 11:39:30|2695.93|2695.93|2696.02|2696.02|2696.1|2696.1|2695.93|2695.93|0
1631187580000|2021-09-09 11:39:40|2696.13|2696.13|2696.09|2696.09|2696.13|2696.13|2696.09|2696.09|0
1631187590000|2021-09-09 11:39:50|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|2696.07|0
1631187600000|2021-09-09 11:40:00|2695.91|2695.91|2695.96|2695.96|2695.96|2695.96|2695.91|2695.91|0
1631187610000|2021-09-09 11:40:10|2695.93|2695.93|2696.05|2696.05|2696.05|2696.05|2695.93|2695.93|0
1631187640000|2021-09-09 11:40:40|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|2696.11|0
1631187650000|2021-09-09 11:40:50|2696.23|2696.23|2696.31|2696.31|2696.31|2696.31|2696.23|2696.23|0
1631187660000|2021-09-09 11:41:00|2696.77|2696.77|2696.6|2696.6|2696.94|2696.94|2696.6|2696.6|0
1631187670000|2021-09-09 11:41:10|2696.71|2696.71|2696.75|2696.75|2696.75|2696.75|2696.71|2696.71|0
1631187680000|2021-09-09 11:41:20|2696.88|2696.88|2697.14|2697.14|2697.14|2697.14|2696.86|2696.86|0
1631187690000|2021-09-09 11:41:30|2697.15|2697.15|2697.08|2697.08|2697.19|2697.19|2697.08|2697.08|0
1631187700000|2021-09-09 11:41:40|2697.1|2697.1|2697.09|2697.09|2697.12|2697.12|2697.09|2697.09|0
1631187710000|2021-09-09 11:41:50|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|2697.12|0
1631187720000|2021-09-09 11:42:00|2697.28|2697.28|2697.3|2697.3|2697.3|2697.3|2697.28|2697.28|0
1631187730000|2021-09-09 11:42:10|2697.14|2697.14|2697.32|2697.32|2697.32|2697.32|2696.9|2696.9|0
1631187740000|2021-09-09 11:42:20|2697.4|2697.4|2697.36|2697.36|2697.4|2697.4|2697.36|2697.36|0
1631187750000|2021-09-09 11:42:30|2697.47|2697.47|2697.41|2697.41|2697.47|2697.47|2697.36|2697.36|0
1631187760000|2021-09-09 11:42:40|2697.47|2697.47|2697.3|2697.3|2697.47|2697.47|2697.3|2697.3|0
1631187770000|2021-09-09 11:42:50|2697.34|2697.34|2697.42|2697.42|2697.42|2697.42|2697.3|2697.3|0
1631187780000|2021-09-09 11:43:00|2697.48|2697.48|2697.42|2697.42|2697.48|2697.48|2697.36|2697.36|0
1631187790000|2021-09-09 11:43:10|2697.37|2697.37|2697.2|2697.2|2697.37|2697.37|2697.2|2697.2|0
1631187800000|2021-09-09 11:43:20|2697.26|2697.26|2697.26|2697.26|2697.26|2697.26|2697.26|2697.26|0
1631187810000|2021-09-09 11:43:30|2697.2|2697.2|2697.2|2697.2|2697.2|2697.2|2697.2|2697.2|0
1631187820000|2021-09-09 11:43:40|2697.26|2697.26|2696.57|2696.57|2697.26|2697.26|2696.57|2696.57|0
1631187830000|2021-09-09 11:43:50|2696.4|2696.4|2695.88|2695.88|2696.4|2696.4|2695.88|2695.88|0
1631187840000|2021-09-09 11:44:00|2695.89|2695.89|2695.88|2695.88|2695.89|2695.89|2695.88|2695.88|0
1631187850000|2021-09-09 11:44:10|2695.94|2695.94|2696.02|2696.02|2696.02|2696.02|2695.94|2695.94|0
1631187860000|2021-09-09 11:44:20|2695.98|2695.98|2695.42|2695.42|2695.98|2695.98|2695.42|2695.42|0
1631187870000|2021-09-09 11:44:30|2695.26|2695.26|2695.07|2695.07|2695.26|2695.26|2695.01|2695.01|0
1631187880000|2021-09-09 11:44:40|2694.73|2694.73|2694.01|2694.01|2694.73|2694.73|2694.01|2694.01|0
1631187890000|2021-09-09 11:44:50|2693.83|2693.83|2693.99|2693.99|2693.99|2693.99|2693.79|2693.79|0
1631187900000|2021-09-09 11:45:00|2694.32|2694.32|2694.16|2694.16|2694.32|2694.32|2694.16|2694.16|0
1631187910000|2021-09-09 11:45:10|2694.04|2694.04|2694.04|2694.04|2694.04|2694.04|2694.04|2694.04|0
1631187920000|2021-09-09 11:45:20|2693.71|2693.71|2693.76|2693.76|2693.76|2693.76|2693.71|2693.71|0
1631187930000|2021-09-09 11:45:30|2693.17|2693.17|2694.21|2694.21|2694.21|2694.21|2692.87|2692.87|0
1631187940000|2021-09-09 11:45:40|2694.09|2694.09|2697.24|2697.24|2697.8|2697.8|2694.09|2694.09|0
1631187950000|2021-09-09 11:45:50|2697.3|2697.3|2698.21|2698.21|2698.21|2698.21|2697.3|2697.3|0
1631187960000|2021-09-09 11:46:00|2698.05|2698.05|2696.84|2696.84|2699.04|2699.04|2696.84|2696.84|0
1631187970000|2021-09-09 11:46:10|2696.71|2696.71|2697.08|2697.08|2697.08|2697.08|2696.41|2696.41|0
1631187980000|2021-09-09 11:46:20|2696.91|2696.91|2697.29|2697.29|2697.29|2697.29|2696.9|2696.9|0
1631187990000|2021-09-09 11:46:30|2697.41|2697.41|2697.4|2697.4|2697.41|2697.41|2697.24|2697.24|0
1631188000000|2021-09-09 11:46:40|2697.29|2697.29|2697.46|2697.46|2697.46|2697.46|2697.29|2697.29|0
1631188010000|2021-09-09 11:46:50|2697.63|2697.63|2699.64|2699.64|2699.64|2699.64|2697.63|2697.63|0
1631188020000|2021-09-09 11:47:00|2699.8|2699.8|2700.41|2700.41|2700.41|2700.41|2699.08|2699.08|0
1631188030000|2021-09-09 11:47:10|2700.24|2700.24|2701.81|2701.81|2701.81|2701.81|2700.24|2700.24|0
1631188040000|2021-09-09 11:47:20|2701.69|2701.69|2704.2|2704.2|2704.2|2704.2|2701.58|2701.58|0
1631188050000|2021-09-09 11:47:30|2704.08|2704.08|2704.2|2704.2|2704.99|2704.99|2704.08|2704.08|0
1631188060000|2021-09-09 11:47:40|2704.19|2704.19|2704.53|2704.53|2704.53|2704.53|2702.76|2702.76|0
1631188070000|2021-09-09 11:47:50|2704.82|2704.82|2706.89|2706.89|2707.32|2707.32|2704.82|2704.82|0
1631188080000|2021-09-09 11:48:00|2706.78|2706.78|2707.02|2707.02|2707.02|2707.02|2706.74|2706.74|0
1631188090000|2021-09-09 11:48:10|2706.91|2706.91|2705.63|2705.63|2706.91|2706.91|2705.63|2705.63|0
1631188100000|2021-09-09 11:48:20|2705.57|2705.57|2705.09|2705.09|2705.62|2705.62|2705.09|2705.09|0
1631188110000|2021-09-09 11:48:30|2705.03|2705.03|2704.27|2704.27|2705.03|2705.03|2704.27|2704.27|0
1631188120000|2021-09-09 11:48:40|2704.15|2704.15|2703.51|2703.51|2704.15|2704.15|2703.51|2703.51|0
1631188130000|2021-09-09 11:48:50|2703.42|2703.42|2703.74|2703.74|2703.86|2703.86|2703.31|2703.31|0
1631188150000|2021-09-09 11:49:10|2704.07|2704.07|2704.51|2704.51|2704.51|2704.51|2704.07|2704.07|0
1631188160000|2021-09-09 11:49:20|2704.68|2704.68|2705.38|2705.38|2705.38|2705.38|2704.68|2704.68|0
1631188170000|2021-09-09 11:49:30|2704.99|2704.99|2705.06|2705.06|2705.11|2705.11|2704.99|2704.99|0
1631188180000|2021-09-09 11:49:40|2704.95|2704.95|2705.18|2705.18|2705.18|2705.18|2704.95|2704.95|0
1631188190000|2021-09-09 11:49:50|2705.01|2705.01|2703|2703|2705.01|2705.01|2703|2703|0
1631188200000|2021-09-09 11:50:00|2702.95|2702.95|2704.5|2704.5|2704.5|2704.5|2702.89|2702.89|0
1631188210000|2021-09-09 11:50:10|2704.61|2704.61|2705.14|2705.14|2705.14|2705.14|2704.61|2704.61|0
1631188220000|2021-09-09 11:50:20|2705.22|2705.22|2705.39|2705.39|2705.39|2705.39|2705.22|2705.22|0
1631188230000|2021-09-09 11:50:30|2705.23|2705.23|2705.3|2705.3|2705.3|2705.3|2704.78|2704.78|0
1631188240000|2021-09-09 11:50:40|2705.31|2705.31|2705.51|2705.51|2705.61|2705.61|2705.22|2705.22|0
1631188250000|2021-09-09 11:50:50|2705.34|2705.34|2705.65|2705.65|2705.65|2705.65|2705.23|2705.23|0
1631188260000|2021-09-09 11:51:00|2705.83|2705.83|2705.88|2705.88|2705.88|2705.88|2705.83|2705.83|0
1631188270000|2021-09-09 11:51:10|2705.55|2705.55|2705.86|2705.86|2705.86|2705.86|2705.55|2705.55|0
1631188280000|2021-09-09 11:51:20|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|0
1631188290000|2021-09-09 11:51:30|2705.73|2705.73|2705.72|2705.72|2705.9|2705.9|2705.72|2705.72|0
1631188300000|2021-09-09 11:51:40|2705.55|2705.55|2704.88|2704.88|2705.55|2705.55|2704.88|2704.88|0
1631188310000|2021-09-09 11:51:50|2704.87|2704.87|2704.19|2704.19|2704.87|2704.87|2704.03|2704.03|0
1631188320000|2021-09-09 11:52:00|2704.25|2704.25|2703.92|2703.92|2704.25|2704.25|2703.92|2703.92|0
1631188330000|2021-09-09 11:52:10|2703.75|2703.75|2703.56|2703.56|2703.9|2703.9|2703.56|2703.56|0
1631188340000|2021-09-09 11:52:20|2704.01|2704.01|2703.95|2703.95|2704.01|2704.01|2703.95|2703.95|0
1631188350000|2021-09-09 11:52:30|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|2704.01|0
1631188360000|2021-09-09 11:52:40|2704.12|2704.12|2704.35|2704.35|2704.35|2704.35|2704.06|2704.06|0
1631188380000|2021-09-09 11:53:00|2704.4|2704.4|2703.79|2703.79|2704.4|2704.4|2703.79|2703.79|0
1631188390000|2021-09-09 11:53:10|2703.62|2703.62|2703.54|2703.54|2703.62|2703.62|2703.54|2703.54|0
1631188400000|2021-09-09 11:53:20|2703.44|2703.44|2703.55|2703.55|2703.55|2703.55|2703.33|2703.33|0
1631188410000|2021-09-09 11:53:30|2703.39|2703.39|2704.71|2704.71|2704.71|2704.71|2703.39|2703.39|0
1631188420000|2021-09-09 11:53:40|2704.77|2704.77|2704.88|2704.88|2704.88|2704.88|2704.77|2704.77|0
1631188430000|2021-09-09 11:53:50|2704.97|2704.97|2705.03|2705.03|2705.03|2705.03|2704.97|2704.97|0
1631188440000|2021-09-09 11:54:00|2705.06|2705.06|2705.61|2705.61|2705.61|2705.61|2705.06|2705.06|0
1631188450000|2021-09-09 11:54:10|2705.78|2705.78|2705.94|2705.94|2705.94|2705.94|2705.78|2705.78|0
1631188460000|2021-09-09 11:54:20|2706.28|2706.28|2706.51|2706.51|2706.51|2706.51|2706.28|2706.28|0
1631188470000|2021-09-09 11:54:30|2706.59|2706.59|2706.76|2706.76|2706.76|2706.76|2706.59|2706.59|0
1631188480000|2021-09-09 11:54:40|2706.84|2706.84|2707.07|2707.07|2707.07|2707.07|2706.84|2706.84|0
1631188490000|2021-09-09 11:54:50|2707.13|2707.13|2707.68|2707.68|2707.91|2707.91|2707.13|2707.13|0
1631188500000|2021-09-09 11:55:00|2707.74|2707.74|2707.96|2707.96|2707.96|2707.96|2707.74|2707.74|0
1631188510000|2021-09-09 11:55:10|2708.01|2708.01|2709.36|2709.36|2709.36|2709.36|2708.01|2708.01|0
1631188520000|2021-09-09 11:55:20|2709.25|2709.25|2708.99|2708.99|2709.25|2709.25|2708.99|2708.99|0
1631188530000|2021-09-09 11:55:30|2708.9|2708.9|2708.4|2708.4|2708.9|2708.9|2708.4|2708.4|0
1631188540000|2021-09-09 11:55:40|2708.45|2708.45|2708.27|2708.27|2708.45|2708.45|2708.15|2708.15|0
1631188550000|2021-09-09 11:55:50|2708.36|2708.36|2708.36|2708.36|2708.36|2708.36|2708.36|2708.36|0
1631188560000|2021-09-09 11:56:00|2708.3|2708.3|2708.45|2708.45|2708.51|2708.51|2708.3|2708.3|0
1631188570000|2021-09-09 11:56:10|2708.51|2708.51|2708.06|2708.06|2708.51|2708.51|2707.91|2707.91|0
1631188580000|2021-09-09 11:56:20|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|2708.28|0
1631188590000|2021-09-09 11:56:30|2708.19|2708.19|2709.13|2709.13|2709.19|2709.19|2708.19|2708.19|0
1631188600000|2021-09-09 11:56:40|2709.19|2709.19|2709.24|2709.24|2709.24|2709.24|2709.19|2709.19|0
1631188610000|2021-09-09 11:56:50|2709.41|2709.41|2709.63|2709.63|2709.69|2709.69|2709.41|2709.41|0
1631188620000|2021-09-09 11:57:00|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|0
1631188630000|2021-09-09 11:57:10|2709.34|2709.34|2709.07|2709.07|2709.34|2709.34|2709.07|2709.07|0
1631188640000|2021-09-09 11:57:20|2708.57|2708.57|2709.75|2709.75|2709.75|2709.75|2708.57|2708.57|0
1631188650000|2021-09-09 11:57:30|2709.92|2709.92|2709.87|2709.87|2709.92|2709.92|2709.87|2709.87|0
1631188660000|2021-09-09 11:57:40|2709.88|2709.88|2709.91|2709.91|2709.91|2709.91|2709.88|2709.88|0
1631188670000|2021-09-09 11:57:50|2709.8|2709.8|2709.3|2709.3|2709.8|2709.8|2709.3|2709.3|0
1631188690000|2021-09-09 11:58:10|2709.21|2709.21|2708.87|2708.87|2709.21|2709.21|2708.87|2708.87|0
1631188700000|2021-09-09 11:58:20|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|0
1631188710000|2021-09-09 11:58:30|2709.14|2709.14|2709.39|2709.39|2709.4|2709.4|2709.14|2709.14|0
1631188720000|2021-09-09 11:58:40|2709.31|2709.31|2709.25|2709.25|2709.31|2709.31|2709.25|2709.25|0
1631188730000|2021-09-09 11:58:50|2709.58|2709.58|2709.39|2709.39|2709.58|2709.58|2709.39|2709.39|0
1631188740000|2021-09-09 11:59:00|2709.44|2709.44|2709.69|2709.69|2709.69|2709.69|2709.44|2709.44|0
1631188750000|2021-09-09 11:59:10|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|2708.92|0
1631188760000|2021-09-09 11:59:20|2709.08|2709.08|2709.31|2709.31|2709.31|2709.31|2709.08|2709.08|0
1631188770000|2021-09-09 11:59:30|2709.48|2709.48|2709.69|2709.69|2709.75|2709.75|2709.48|2709.48|0
1631188780000|2021-09-09 11:59:40|2709.75|2709.75|2709.76|2709.76|2709.76|2709.76|2709.68|2709.68|0
1631188790000|2021-09-09 11:59:50|2709.88|2709.88|2710.04|2710.04|2710.04|2710.04|2709.88|2709.88|0
1631188800000|2021-09-09 12:00:00|2710.37|2710.37|2711.32|2711.32|2711.32|2711.32|2710.37|2710.37|0
1631188810000|2021-09-09 12:00:10|2711.15|2711.15|2711.13|2711.13|2711.19|2711.19|2711.13|2711.13|0
1631188820000|2021-09-09 12:00:20|2711.18|2711.18|2711.15|2711.15|2711.18|2711.18|2711.15|2711.15|0
1631188830000|2021-09-09 12:00:30|2711.16|2711.16|2711.27|2711.27|2711.33|2711.33|2711.16|2711.16|0
1631188840000|2021-09-09 12:00:40|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1631188850000|2021-09-09 12:00:50|2711.15|2711.15|2711.48|2711.48|2711.48|2711.48|2711.15|2711.15|0
1631188860000|2021-09-09 12:01:00|2711.54|2711.54|2712.43|2712.43|2712.54|2712.54|2711.54|2711.54|0
1631188870000|2021-09-09 12:01:10|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|2712.45|0
1631188880000|2021-09-09 12:01:20|2712.46|2712.46|2712.33|2712.33|2712.46|2712.46|2712.33|2712.33|0
1631188890000|2021-09-09 12:01:30|2712.22|2712.22|2712.33|2712.33|2712.33|2712.33|2712.22|2712.22|0
1631188900000|2021-09-09 12:01:40|2712.65|2712.65|2713.15|2713.15|2713.15|2713.15|2712.65|2712.65|0
1631188910000|2021-09-09 12:01:50|2713.04|2713.04|2712.47|2712.47|2713.04|2713.04|2712.33|2712.33|0
1631188920000|2021-09-09 12:02:00|2712.36|2712.36|2711.58|2711.58|2712.36|2712.36|2711.58|2711.58|0
1631188930000|2021-09-09 12:02:10|2711.53|2711.53|2711.49|2711.49|2711.53|2711.53|2711.2|2711.2|0
1631188940000|2021-09-09 12:02:20|2710.99|2710.99|2710.6|2710.6|2711.15|2711.15|2710.55|2710.55|0
1631188950000|2021-09-09 12:02:30|2710.44|2710.44|2710.42|2710.42|2710.44|2710.44|2710.42|2710.42|0
1631188960000|2021-09-09 12:02:40|2710.54|2710.54|2710.54|2710.54|2710.7|2710.7|2710.54|2710.54|0
1631188970000|2021-09-09 12:02:50|2710.6|2710.6|2710.66|2710.66|2710.72|2710.72|2710.6|2710.6|0
1631188990000|2021-09-09 12:03:10|2710.67|2710.67|2711.44|2711.44|2711.44|2711.44|2710.67|2710.67|0
1631189020000|2021-09-09 12:03:40|2711.89|2711.89|2712.03|2712.03|2712.03|2712.03|2711.89|2711.89|0
1631189030000|2021-09-09 12:03:50|2712.86|2712.86|2712.9|2712.9|2712.9|2712.9|2712.86|2712.86|0
1631189040000|2021-09-09 12:04:00|2713.07|2713.07|2712.76|2712.76|2713.09|2713.09|2712.76|2712.76|0
1631189050000|2021-09-09 12:04:10|2712.71|2712.71|2712.11|2712.11|2712.71|2712.71|2712.11|2712.11|0
1631189060000|2021-09-09 12:04:20|2711.95|2711.95|2712|2712|2712|2712|2711.95|2711.95|0
1631189070000|2021-09-09 12:04:30|2712.01|2712.01|2713.29|2713.29|2713.29|2713.29|2712.01|2712.01|0
1631189080000|2021-09-09 12:04:40|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|2713.33|0
1631189090000|2021-09-09 12:04:50|2713.11|2713.11|2712.2|2712.2|2713.11|2713.11|2712.2|2712.2|0
1631189100000|2021-09-09 12:05:00|2712.7|2712.7|2712.92|2712.92|2712.92|2712.92|2712.7|2712.7|0
1631189110000|2021-09-09 12:05:10|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|0
1631189120000|2021-09-09 12:05:20|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|2713.1|0
1631189130000|2021-09-09 12:05:30|2713.04|2713.04|2712.95|2712.95|2713.04|2713.04|2712.95|2712.95|0
1631189140000|2021-09-09 12:05:40|2712.62|2712.62|2712.59|2712.59|2712.62|2712.62|2712.59|2712.59|0
1631189150000|2021-09-09 12:05:50|2712.88|2712.88|2713.49|2713.49|2713.49|2713.49|2712.88|2712.88|0
1631189160000|2021-09-09 12:06:00|2713.5|2713.5|2714.08|2714.08|2714.08|2714.08|2713.5|2713.5|0
1631189170000|2021-09-09 12:06:10|2714|2714|2714.38|2714.38|2714.38|2714.38|2714|2714|0
1631189180000|2021-09-09 12:06:20|2714.21|2714.21|2714.1|2714.1|2714.21|2714.21|2714.1|2714.1|0
1631189190000|2021-09-09 12:06:30|2713.93|2713.93|2713.54|2713.54|2713.93|2713.93|2713.49|2713.49|0
1631189200000|2021-09-09 12:06:40|2713.71|2713.71|2713.81|2713.81|2714.26|2714.26|2713.71|2713.71|0
1631189220000|2021-09-09 12:07:00|2713.72|2713.72|2714.55|2714.55|2714.55|2714.55|2713.72|2713.72|0
1631189230000|2021-09-09 12:07:10|2714.59|2714.59|2714.59|2714.59|2714.59|2714.59|2714.59|2714.59|0
1631189240000|2021-09-09 12:07:20|2714.82|2714.82|2715.44|2715.44|2715.44|2715.44|2714.82|2714.82|0
1631189260000|2021-09-09 12:07:40|2715.55|2715.55|2715.24|2715.24|2715.55|2715.55|2715.12|2715.12|0
1631189270000|2021-09-09 12:07:50|2715.2|2715.2|2715.37|2715.37|2715.41|2715.41|2715.2|2715.2|0
1631189290000|2021-09-09 12:08:10|2715.36|2715.36|2715.29|2715.29|2715.4|2715.4|2715.29|2715.29|0
1631189300000|2021-09-09 12:08:20|2715.12|2715.12|2715.02|2715.02|2715.12|2715.12|2714.79|2714.79|0
1631189310000|2021-09-09 12:08:30|2714.91|2714.91|2715.39|2715.39|2715.39|2715.39|2714.91|2714.91|0
1631189320000|2021-09-09 12:08:40|2715.68|2715.68|2715.66|2715.66|2715.73|2715.73|2715.66|2715.66|0
1631189340000|2021-09-09 12:09:00|2715|2715|2714.94|2714.94|2715|2715|2714.94|2714.94|0
1631189350000|2021-09-09 12:09:10|2715.17|2715.17|2716.1|2716.1|2716.1|2716.1|2715.17|2715.17|0
1631189370000|2021-09-09 12:09:30|2716.26|2716.26|2716|2716|2716.26|2716.26|2715.99|2715.99|0
1631189380000|2021-09-09 12:09:40|2716.02|2716.02|2716.2|2716.2|2716.2|2716.2|2716.02|2716.02|0
1631189390000|2021-09-09 12:09:50|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|2715.53|0
1631189410000|2021-09-09 12:10:10|2715.62|2715.62|2715.62|2715.62|2715.62|2715.62|2715.62|2715.62|0
1631189420000|2021-09-09 12:10:20|2715.45|2715.45|2715.67|2715.67|2715.84|2715.84|2715.45|2715.45|0
1631189430000|2021-09-09 12:10:30|2715.61|2715.61|2715.72|2715.72|2715.72|2715.72|2715.61|2715.61|0
1631189440000|2021-09-09 12:10:40|2715.81|2715.81|2716.42|2716.42|2716.42|2716.42|2715.81|2715.81|0
1631189450000|2021-09-09 12:10:50|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|2716.09|0
1631189460000|2021-09-09 12:11:00|2716.2|2716.2|2716.45|2716.45|2716.45|2716.45|2716.2|2716.2|0
1631189470000|2021-09-09 12:11:10|2716.62|2716.62|2716.76|2716.76|2716.76|2716.76|2716.62|2716.62|0
1631189480000|2021-09-09 12:11:20|2717.26|2717.26|2717.37|2717.37|2717.37|2717.37|2717.26|2717.26|0
1631189490000|2021-09-09 12:11:30|2717.48|2717.48|2717.69|2717.69|2717.69|2717.69|2717.48|2717.48|0
1631189500000|2021-09-09 12:11:40|2717.74|2717.74|2717.75|2717.75|2717.75|2717.75|2717.68|2717.68|0
1631189510000|2021-09-09 12:11:50|2717.52|2717.52|2717.58|2717.58|2717.86|2717.86|2717.52|2717.52|0
1631189520000|2021-09-09 12:12:00|2717.69|2717.69|2717.75|2717.75|2717.75|2717.75|2717.69|2717.69|0
1631189530000|2021-09-09 12:12:10|2717.58|2717.58|2717.17|2717.17|2717.58|2717.58|2717.17|2717.17|0
1631189540000|2021-09-09 12:12:20|2717.13|2717.13|2716.66|2716.66|2717.13|2717.13|2716.61|2716.61|0
1631189550000|2021-09-09 12:12:30|2716.72|2716.72|2716.83|2716.83|2716.83|2716.83|2716.72|2716.72|0
1631189580000|2021-09-09 12:13:00|2716.75|2716.75|2716.66|2716.66|2717.05|2717.05|2716.66|2716.66|0
1631189600000|2021-09-09 12:13:20|2716.55|2716.55|2716.78|2716.78|2716.78|2716.78|2716.55|2716.55|0
1631189610000|2021-09-09 12:13:30|2716.94|2716.94|2717.51|2717.51|2717.51|2717.51|2716.94|2716.94|0
1631189620000|2021-09-09 12:13:40|2717.39|2717.39|2716.94|2716.94|2717.39|2717.39|2716.86|2716.86|0
1631189640000|2021-09-09 12:14:00|2716.99|2716.99|2716.99|2716.99|2716.99|2716.99|2716.99|2716.99|0
1631189650000|2021-09-09 12:14:10|2716.71|2716.71|2716.64|2716.64|2716.8|2716.8|2716.64|2716.64|0
1631189660000|2021-09-09 12:14:20|2716.63|2716.63|2716.46|2716.46|2716.63|2716.63|2716.46|2716.46|0
1631189670000|2021-09-09 12:14:30|2715.96|2715.96|2715.54|2715.54|2715.96|2715.96|2715.42|2715.42|0
1631189680000|2021-09-09 12:14:40|2715.59|2715.59|2715.73|2715.73|2715.76|2715.76|2715.59|2715.59|0
1631189690000|2021-09-09 12:14:50|2715.68|2715.68|2715.68|2715.68|2715.68|2715.68|2715.68|2715.68|0
1631189700000|2021-09-09 12:15:00|2715.65|2715.65|2714.47|2714.47|2715.65|2715.65|2714.47|2714.47|0
1631189710000|2021-09-09 12:15:10|2714.39|2714.39|2714.11|2714.11|2714.39|2714.39|2713.78|2713.78|0
1631189720000|2021-09-09 12:15:20|2714.28|2714.28|2714.44|2714.44|2714.71|2714.71|2714.21|2714.21|0
1631189730000|2021-09-09 12:15:30|2713.94|2713.94|2713.37|2713.37|2713.94|2713.94|2713.37|2713.37|0
1631189750000|2021-09-09 12:15:50|2713.31|2713.31|2713.48|2713.48|2713.48|2713.48|2713.3|2713.3|0
1631189760000|2021-09-09 12:16:00|2713.44|2713.44|2713.57|2713.57|2713.63|2713.63|2713.34|2713.34|0
1631189770000|2021-09-09 12:16:10|2713.74|2713.74|2713.59|2713.59|2713.74|2713.74|2713.59|2713.59|0
1631189780000|2021-09-09 12:16:20|2713.42|2713.42|2713.19|2713.19|2713.47|2713.47|2713.08|2713.08|0
1631189790000|2021-09-09 12:16:30|2713.39|2713.39|2713.39|2713.39|2713.39|2713.39|2713.39|2713.39|0
1631189800000|2021-09-09 12:16:40|2713.5|2713.5|2713.46|2713.46|2713.5|2713.5|2713.46|2713.46|0
1631189810000|2021-09-09 12:16:50|2713.4|2713.4|2712.67|2712.67|2713.4|2713.4|2712.67|2712.67|0
1631189820000|2021-09-09 12:17:00|2712.63|2712.63|2712.51|2712.51|2712.63|2712.63|2712.51|2712.51|0
1631189830000|2021-09-09 12:17:10|2712.49|2712.49|2712.66|2712.66|2712.66|2712.66|2712.49|2712.49|0
1631189840000|2021-09-09 12:17:20|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|2712.63|0
1631189880000|2021-09-09 12:18:00|2713.31|2713.31|2713.27|2713.27|2713.31|2713.31|2713.27|2713.27|0
1631189890000|2021-09-09 12:18:10|2713.43|2713.43|2713.34|2713.34|2713.43|2713.43|2713.34|2713.34|0
1631189910000|2021-09-09 12:18:30|2713|2713|2713.36|2713.36|2713.4|2713.4|2713|2713|0
1631189920000|2021-09-09 12:18:40|2713.19|2713.19|2713.03|2713.03|2713.19|2713.19|2713.03|2713.03|0
1631189950000|2021-09-09 12:19:10|2712.69|2712.69|2712.69|2712.69|2712.69|2712.69|2712.03|2712.03|0
1631189960000|2021-09-09 12:19:20|2712.36|2712.36|2712.3|2712.3|2712.42|2712.42|2712.3|2712.3|0
1631189970000|2021-09-09 12:19:30|2712.19|2712.19|2712.36|2712.36|2712.36|2712.36|2712.19|2712.19|0
1631189990000|2021-09-09 12:19:50|2712.37|2712.37|2712.7|2712.7|2712.7|2712.7|2712.37|2712.37|0
1631190000000|2021-09-09 12:20:00|2712.59|2712.59|2712.6|2712.6|2712.6|2712.6|2712.26|2712.26|0
1631190010000|2021-09-09 12:20:10|2712.61|2712.61|2713.11|2713.11|2713.11|2713.11|2712.61|2712.61|0
1631190020000|2021-09-09 12:20:20|2713.15|2713.15|2713.29|2713.29|2713.29|2713.29|2713.15|2713.15|0
1631190030000|2021-09-09 12:20:30|2713.33|2713.33|2713.45|2713.45|2713.45|2713.45|2713.33|2713.33|0
1631190040000|2021-09-09 12:20:40|2713.56|2713.56|2713.56|2713.56|2713.56|2713.56|2713.56|2713.56|0
1631190050000|2021-09-09 12:20:50|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|0
1631190060000|2021-09-09 12:21:00|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|0
1631190070000|2021-09-09 12:21:10|2713.37|2713.37|2712.61|2712.61|2713.37|2713.37|2712.61|2712.61|0
1631190080000|2021-09-09 12:21:20|2712.66|2712.66|2712.6|2712.6|2712.66|2712.66|2712.6|2712.6|0
1631190090000|2021-09-09 12:21:30|2712.55|2712.55|2711.68|2711.68|2712.55|2712.55|2711.68|2711.68|0
1631190100000|2021-09-09 12:21:40|2711.63|2711.63|2711.44|2711.44|2711.78|2711.78|2711.44|2711.44|0
1631190110000|2021-09-09 12:21:50|2711.36|2711.36|2710.83|2710.83|2711.36|2711.36|2710.77|2710.77|0
1631190120000|2021-09-09 12:22:00|2710.77|2710.77|2710.81|2710.81|2710.81|2710.81|2710.69|2710.69|0
1631190130000|2021-09-09 12:22:10|2710.93|2710.93|2710.81|2710.81|2710.93|2710.93|2710.81|2710.81|0
1631190140000|2021-09-09 12:22:20|2710.65|2710.65|2710.64|2710.64|2710.65|2710.65|2710.53|2710.53|0
1631190150000|2021-09-09 12:22:30|2710.58|2710.58|2710.13|2710.13|2710.58|2710.58|2710.13|2710.13|0
1631190160000|2021-09-09 12:22:40|2710.19|2710.19|2710.42|2710.42|2710.42|2710.42|2710.08|2710.08|0
1631190170000|2021-09-09 12:22:50|2710.37|2710.37|2710.18|2710.18|2710.37|2710.37|2710.18|2710.18|0
1631190180000|2021-09-09 12:23:00|2710.1|2710.1|2709.98|2709.98|2710.1|2710.1|2709.98|2709.98|0
1631190200000|2021-09-09 12:23:20|2709.81|2709.81|2709.42|2709.42|2709.81|2709.81|2708.92|2708.92|0
1631190220000|2021-09-09 12:23:40|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|0
1631190230000|2021-09-09 12:23:50|2709.19|2709.19|2708.26|2708.26|2709.19|2709.19|2708.26|2708.26|0
1631190240000|2021-09-09 12:24:00|2708.31|2708.31|2708.48|2708.48|2708.53|2708.53|2708.31|2708.31|0
1631190250000|2021-09-09 12:24:10|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|2708.31|0
1631190260000|2021-09-09 12:24:20|2708.2|2708.2|2707.95|2707.95|2708.22|2708.22|2707.9|2707.9|0
1631190270000|2021-09-09 12:24:30|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|2707.9|0
1631190280000|2021-09-09 12:24:40|2708.01|2708.01|2707.76|2707.76|2708.01|2708.01|2707.76|2707.76|0
1631190290000|2021-09-09 12:24:50|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|0
1631190300000|2021-09-09 12:25:00|2707.73|2707.73|2707.85|2707.85|2707.85|2707.85|2707.73|2707.73|0
1631190310000|2021-09-09 12:25:10|2707.6|2707.6|2707.35|2707.35|2707.6|2707.6|2707.26|2707.26|0
1631190320000|2021-09-09 12:25:20|2707.29|2707.29|2706.84|2706.84|2707.29|2707.29|2706.84|2706.84|0
1631190340000|2021-09-09 12:25:40|2706.88|2706.88|2707.44|2707.44|2707.44|2707.44|2706.88|2706.88|0
1631190350000|2021-09-09 12:25:50|2707.49|2707.49|2706.71|2706.71|2707.49|2707.49|2706.71|2706.71|0
1631190370000|2021-09-09 12:26:10|2706.88|2706.88|2706.88|2706.88|2706.88|2706.88|2706.88|2706.88|0
1631190380000|2021-09-09 12:26:20|2707.05|2707.05|2706.68|2706.68|2707.05|2707.05|2706.68|2706.68|0
1631190390000|2021-09-09 12:26:30|2706.35|2706.35|2705.3|2705.3|2706.35|2706.35|2705.3|2705.3|0
1631190400000|2021-09-09 12:26:40|2705.13|2705.13|2705.01|2705.01|2705.13|2705.13|2705.01|2705.01|0
1631190410000|2021-09-09 12:26:50|2705.18|2705.18|2704.83|2704.83|2705.33|2705.33|2704.78|2704.78|0
1631190420000|2021-09-09 12:27:00|2704.66|2704.66|2704.59|2704.59|2704.76|2704.76|2704.46|2704.46|0
1631190430000|2021-09-09 12:27:10|2704.42|2704.42|2704.59|2704.59|2704.59|2704.59|2704.42|2704.42|0
1631190440000|2021-09-09 12:27:20|2704.09|2704.09|2704.09|2704.09|2704.26|2704.26|2704.09|2704.09|0
1631190450000|2021-09-09 12:27:30|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|0
1631190460000|2021-09-09 12:27:40|2704.11|2704.11|2704.31|2704.31|2704.31|2704.31|2703.94|2703.94|0
1631190470000|2021-09-09 12:27:50|2704.15|2704.15|2704.09|2704.09|2704.15|2704.15|2703.98|2703.98|0
1631190480000|2021-09-09 12:28:00|2703.92|2703.92|2703.76|2703.76|2703.92|2703.92|2703.76|2703.76|0
1631190490000|2021-09-09 12:28:10|2703.87|2703.87|2703.93|2703.93|2703.93|2703.93|2703.87|2703.87|0
1631190500000|2021-09-09 12:28:20|2703.97|2703.97|2703.95|2703.95|2703.97|2703.97|2703.95|2703.95|0
1631190510000|2021-09-09 12:28:30|2703.96|2703.96|2704.05|2704.05|2704.05|2704.05|2703.96|2703.96|0
1631190520000|2021-09-09 12:28:40|2703.72|2703.72|2703.38|2703.38|2703.72|2703.72|2703.38|2703.38|0
1631190530000|2021-09-09 12:28:50|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|2703.32|0
1631190540000|2021-09-09 12:29:00|2703.48|2703.48|2703.5|2703.5|2703.5|2703.5|2703.44|2703.44|0
1631190550000|2021-09-09 12:29:10|2703.38|2703.38|2703|2703|2703.38|2703.38|2703|2703|0
1631190580000|2021-09-09 12:29:40|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|0
1631190590000|2021-09-09 12:29:50|2702.64|2702.64|2702.69|2702.69|2702.69|2702.69|2702.62|2702.62|0
1631190600000|2021-09-09 12:30:00|2702.65|2702.65|2702.8|2702.8|2702.8|2702.8|2702.65|2702.65|0
1631190610000|2021-09-09 12:30:10|2703.3|2703.3|2703.42|2703.42|2703.76|2703.76|2703.3|2703.3|0
1631190620000|2021-09-09 12:30:20|2703.51|2703.51|2703.17|2703.17|2703.51|2703.51|2703.17|2703.17|0
1631190630000|2021-09-09 12:30:30|2703.83|2703.83|2703.86|2703.86|2703.86|2703.86|2703.83|2703.83|0
1631190640000|2021-09-09 12:30:40|2703.87|2703.87|2704.12|2704.12|2704.12|2704.12|2703.87|2703.87|0
1631190650000|2021-09-09 12:30:50|2704.1|2704.1|2704.8|2704.8|2704.83|2704.83|2704.1|2704.1|0
1631190660000|2021-09-09 12:31:00|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|2704.76|0
1631190670000|2021-09-09 12:31:10|2705.09|2705.09|2705.21|2705.21|2705.21|2705.21|2705.09|2705.09|0
1631190680000|2021-09-09 12:31:20|2705.19|2705.19|2705.02|2705.02|2705.19|2705.19|2705.02|2705.02|0
1631190690000|2021-09-09 12:31:30|2704.74|2704.74|2703.68|2703.68|2704.74|2704.74|2703.68|2703.68|0
1631190700000|2021-09-09 12:31:40|2703.51|2703.51|2703.64|2703.64|2703.64|2703.64|2703.47|2703.47|0
1631190720000|2021-09-09 12:32:00|2703.65|2703.65|2704.09|2704.09|2704.09|2704.09|2703.65|2703.65|0
1631190730000|2021-09-09 12:32:10|2704.43|2704.43|2704.24|2704.24|2704.52|2704.52|2704.24|2704.24|0
1631190740000|2021-09-09 12:32:20|2704.36|2704.36|2705.14|2705.14|2705.14|2705.14|2704.36|2704.36|0
1631190750000|2021-09-09 12:32:30|2704.64|2704.64|2704.64|2704.64|2704.64|2704.64|2704.64|2704.64|0
1631190760000|2021-09-09 12:32:40|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|0
1631190780000|2021-09-09 12:33:00|2704.53|2704.53|2704.7|2704.7|2704.7|2704.7|2704.53|2704.53|0
1631190790000|2021-09-09 12:33:10|2705.02|2705.02|2704.9|2704.9|2705.02|2705.02|2704.9|2704.9|0
1631190800000|2021-09-09 12:33:20|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|0
1631190810000|2021-09-09 12:33:30|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|2705.25|0
1631190820000|2021-09-09 12:33:40|2705.3|2705.3|2705.3|2705.3|2705.3|2705.3|2705.3|2705.3|0
1631190830000|2021-09-09 12:33:50|2705.34|2705.34|2705.34|2705.34|2705.34|2705.34|2705.34|2705.34|0
1631190840000|2021-09-09 12:34:00|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|2705.18|0
1631190850000|2021-09-09 12:34:10|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|2705.35|0
1631190860000|2021-09-09 12:34:20|2705.18|2705.18|2705.18|2705.18|2705.24|2705.24|2705.18|2705.18|0
1631190870000|2021-09-09 12:34:30|2705.01|2705.01|2704.98|2704.98|2705.01|2705.01|2704.98|2704.98|0
1631190880000|2021-09-09 12:34:40|2704.97|2704.97|2704.6|2704.6|2704.97|2704.97|2704.6|2704.6|0
1631190890000|2021-09-09 12:34:50|2704.54|2704.54|2704.37|2704.37|2704.54|2704.54|2704.37|2704.37|0
1631190900000|2021-09-09 12:35:00|2704.36|2704.36|2702.99|2702.99|2704.36|2704.36|2702.99|2702.99|0
1631190920000|2021-09-09 12:35:20|2703|2703|2703.41|2703.41|2703.41|2703.41|2703|2703|0
1631190930000|2021-09-09 12:35:30|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|2703.47|0
1631190940000|2021-09-09 12:35:40|2703.74|2703.74|2703.91|2703.91|2704.08|2704.08|2703.74|2703.74|0
1631190950000|2021-09-09 12:35:50|2703.86|2703.86|2703.52|2703.52|2703.86|2703.86|2703.52|2703.52|0
1631190960000|2021-09-09 12:36:00|2703.51|2703.51|2703.51|2703.51|2703.51|2703.51|2703.46|2703.46|0
1631190970000|2021-09-09 12:36:10|2703.56|2703.56|2703.4|2703.4|2703.56|2703.56|2703.4|2703.4|0
1631190980000|2021-09-09 12:36:20|2703.35|2703.35|2702.52|2702.52|2703.35|2703.35|2702.52|2702.52|0
1631191000000|2021-09-09 12:36:40|2702.29|2702.29|2702.45|2702.45|2702.45|2702.45|2702.29|2702.29|0
1631191010000|2021-09-09 12:36:50|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|2702.46|0
1631191020000|2021-09-09 12:37:00|2702.97|2702.97|2703.09|2703.09|2703.09|2703.09|2702.58|2702.58|0
1631191030000|2021-09-09 12:37:10|2702.76|2702.76|2702.89|2702.89|2702.95|2702.95|2702.72|2702.72|0
1631191040000|2021-09-09 12:37:20|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|2702.83|0
1631191050000|2021-09-09 12:37:30|2702.34|2702.34|2702.28|2702.28|2702.34|2702.34|2702.28|2702.28|0
1631191060000|2021-09-09 12:37:40|2702.32|2702.32|2702.54|2702.54|2702.54|2702.54|2702.32|2702.32|0
1631191070000|2021-09-09 12:37:50|2702.37|2702.37|2702.84|2702.84|2702.84|2702.84|2702.37|2702.37|0
1631191080000|2021-09-09 12:38:00|2703.01|2703.01|2703.07|2703.07|2703.07|2703.07|2702.95|2702.95|0
1631191090000|2021-09-09 12:38:10|2703.23|2703.23|2703.23|2703.23|2703.23|2703.23|2703.23|2703.23|0
1631191100000|2021-09-09 12:38:20|2703.18|2703.18|2703.73|2703.73|2703.79|2703.79|2703.18|2703.18|0
1631191110000|2021-09-09 12:38:30|2703.57|2703.57|2703.57|2703.57|2703.57|2703.57|2703.57|2703.57|0
1631191120000|2021-09-09 12:38:40|2703.4|2703.4|2703.18|2703.18|2703.4|2703.4|2703.18|2703.18|0
1631191130000|2021-09-09 12:38:50|2703.12|2703.12|2703.12|2703.12|2703.18|2703.18|2703.07|2703.07|0
1631191140000|2021-09-09 12:39:00|2703.29|2703.29|2704.14|2704.14|2704.14|2704.14|2703.12|2703.12|0
1631191160000|2021-09-09 12:39:20|2704.25|2704.25|2704.19|2704.19|2704.25|2704.25|2704.14|2704.14|0
1631191170000|2021-09-09 12:39:30|2704.1|2704.1|2703.65|2703.65|2704.1|2704.1|2703.65|2703.65|0
1631191180000|2021-09-09 12:39:40|2703.32|2703.32|2703.26|2703.26|2703.32|2703.32|2703.26|2703.26|0
1631191190000|2021-09-09 12:39:50|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|0
1631191200000|2021-09-09 12:40:00|2703.6|2703.6|2703.94|2703.94|2703.94|2703.94|2703.6|2703.6|0
1631191210000|2021-09-09 12:40:10|2703.88|2703.88|2703.77|2703.77|2703.88|2703.88|2703.77|2703.77|0
1631191220000|2021-09-09 12:40:20|2703.61|2703.61|2703.94|2703.94|2703.94|2703.94|2703.61|2703.61|0
1631191230000|2021-09-09 12:40:30|2704.05|2704.05|2704.2|2704.2|2704.2|2704.2|2704.05|2704.05|0
1631191240000|2021-09-09 12:40:40|2703.98|2703.98|2703.59|2703.59|2703.98|2703.98|2703.59|2703.59|0
1631191250000|2021-09-09 12:40:50|2703.55|2703.55|2703.49|2703.49|2703.55|2703.55|2703.16|2703.16|0
1631191260000|2021-09-09 12:41:00|2703.53|2703.53|2703.65|2703.65|2703.69|2703.69|2703.53|2703.53|0
1631191280000|2021-09-09 12:41:20|2703.71|2703.71|2703.71|2703.71|2703.71|2703.71|2703.71|2703.71|0
1631191290000|2021-09-09 12:41:30|2703.65|2703.65|2703.05|2703.05|2703.65|2703.65|2702.88|2702.88|0
1631191300000|2021-09-09 12:41:40|2703.21|2703.21|2703.23|2703.23|2703.23|2703.23|2703.21|2703.21|0
1631191310000|2021-09-09 12:41:50|2703.07|2703.07|2703.25|2703.25|2703.29|2703.29|2703.07|2703.07|0
1631191340000|2021-09-09 12:42:20|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|2703.24|0
1631191360000|2021-09-09 12:42:40|2703.07|2703.07|2703.07|2703.07|2703.07|2703.07|2703.07|2703.07|0
1631191370000|2021-09-09 12:42:50|2703.02|2703.02|2703.35|2703.35|2703.35|2703.35|2703.02|2703.02|0
1631191380000|2021-09-09 12:43:00|2703.41|2703.41|2703.18|2703.18|2703.41|2703.41|2703.18|2703.18|0
1631191390000|2021-09-09 12:43:10|2703.24|2703.24|2704.3|2704.3|2704.3|2704.3|2703.24|2703.24|0
1631191400000|2021-09-09 12:43:20|2704.39|2704.39|2704.5|2704.5|2704.5|2704.5|2704.39|2704.39|0
1631191420000|2021-09-09 12:43:40|2704.09|2704.09|2704.26|2704.26|2704.26|2704.26|2704.09|2704.09|0
1631191430000|2021-09-09 12:43:50|2704.21|2704.21|2703.88|2703.88|2704.26|2704.26|2703.88|2703.88|0
1631191440000|2021-09-09 12:44:00|2703.82|2703.82|2703.6|2703.6|2703.94|2703.94|2703.6|2703.6|0
1631191450000|2021-09-09 12:44:10|2703.54|2703.54|2702.98|2702.98|2703.54|2703.54|2702.98|2702.98|0
1631191460000|2021-09-09 12:44:20|2703.04|2703.04|2702.85|2702.85|2703.04|2703.04|2702.85|2702.85|0
1631191470000|2021-09-09 12:44:30|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|2702.52|0
1631191480000|2021-09-09 12:44:40|2702.39|2702.39|2701.66|2701.66|2702.39|2702.39|2701.56|2701.56|0
1631191490000|2021-09-09 12:44:50|2701.38|2701.38|2701.32|2701.32|2701.38|2701.38|2701.32|2701.32|0
1631191500000|2021-09-09 12:45:00|2701.28|2701.28|2700.81|2700.81|2701.28|2701.28|2700.75|2700.75|0
1631191510000|2021-09-09 12:45:10|2700.72|2700.72|2701.59|2701.59|2701.59|2701.59|2700.72|2700.72|0
1631191520000|2021-09-09 12:45:20|2701.48|2701.48|2700.94|2700.94|2701.48|2701.48|2700.94|2700.94|0
1631191530000|2021-09-09 12:45:30|2701.05|2701.05|2701.49|2701.49|2701.49|2701.49|2701.05|2701.05|0
1631191540000|2021-09-09 12:45:40|2701.58|2701.58|2701.81|2701.81|2701.81|2701.81|2701.58|2701.58|0
1631191550000|2021-09-09 12:45:50|2702.03|2702.03|2702.15|2702.15|2702.15|2702.15|2702.03|2702.03|0
1631191560000|2021-09-09 12:46:00|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|2702.48|0
1631191570000|2021-09-09 12:46:10|2702.56|2702.56|2702.74|2702.74|2702.74|2702.74|2702.56|2702.56|0
1631191580000|2021-09-09 12:46:20|2703.07|2703.07|2702.61|2702.61|2703.07|2703.07|2702.61|2702.61|0
1631191590000|2021-09-09 12:46:30|2702.39|2702.39|2701.84|2701.84|2702.39|2702.39|2701.84|2701.84|0
1631191600000|2021-09-09 12:46:40|2701.51|2701.51|2701.49|2701.49|2701.51|2701.51|2701.49|2701.49|0
1631191610000|2021-09-09 12:46:50|2701.4|2701.4|2701.26|2701.26|2701.48|2701.48|2701.26|2701.26|0
1631191620000|2021-09-09 12:47:00|2701.32|2701.32|2701.76|2701.76|2701.76|2701.76|2701.32|2701.32|0
1631191630000|2021-09-09 12:47:10|2701.7|2701.7|2702.08|2702.08|2702.08|2702.08|2701.7|2701.7|0
1631191640000|2021-09-09 12:47:20|2702.34|2702.34|2702.78|2702.78|2702.78|2702.78|2702.29|2702.29|0
1631191650000|2021-09-09 12:47:30|2702.74|2702.74|2702.84|2702.84|2702.84|2702.84|2702.74|2702.74|0
1631191660000|2021-09-09 12:47:40|2703.01|2703.01|2702.84|2702.84|2703.01|2703.01|2702.68|2702.68|0
1631191670000|2021-09-09 12:47:50|2702.96|2702.96|2702.96|2702.96|2702.96|2702.96|2702.96|2702.96|0
1631191680000|2021-09-09 12:48:00|2703.6|2703.6|2703.86|2703.86|2703.86|2703.86|2703.6|2703.6|0
1631191690000|2021-09-09 12:48:10|2703.27|2703.27|2703.18|2703.18|2703.27|2703.27|2703.18|2703.18|0
1631191700000|2021-09-09 12:48:20|2703.12|2703.12|2703.35|2703.35|2703.35|2703.35|2703.12|2703.12|0
1631191710000|2021-09-09 12:48:30|2703.39|2703.39|2703.33|2703.33|2703.45|2703.45|2703.33|2703.33|0
1631191720000|2021-09-09 12:48:40|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|0
1631191730000|2021-09-09 12:48:50|2703.22|2703.22|2703.39|2703.39|2703.39|2703.39|2703.22|2703.22|0
1631191740000|2021-09-09 12:49:00|2703.56|2703.56|2703.57|2703.57|2703.74|2703.74|2703.52|2703.52|0
1631191750000|2021-09-09 12:49:10|2703.58|2703.58|2704.28|2704.28|2704.28|2704.28|2703.58|2703.58|0
1631191760000|2021-09-09 12:49:20|2704.45|2704.45|2705.01|2705.01|2705.01|2705.01|2704.45|2704.45|0
1631191770000|2021-09-09 12:49:30|2705.43|2705.43|2705.48|2705.48|2705.48|2705.48|2705.43|2705.43|0
1631191790000|2021-09-09 12:49:50|2705.6|2705.6|2706.37|2706.37|2706.37|2706.37|2705.6|2705.6|0
1631191800000|2021-09-09 12:50:00|2706.26|2706.26|2705.98|2705.98|2706.26|2706.26|2705.98|2705.98|0
1631191810000|2021-09-09 12:50:10|2705.64|2705.64|2705.64|2705.64|2705.64|2705.64|2705.64|2705.64|0
1631191820000|2021-09-09 12:50:20|2705.49|2705.49|2705.26|2705.26|2705.66|2705.66|2705.26|2705.26|0
1631191830000|2021-09-09 12:50:30|2705.21|2705.21|2705.43|2705.43|2705.43|2705.43|2705.04|2705.04|0
1631191840000|2021-09-09 12:50:40|2705.37|2705.37|2705.15|2705.15|2705.37|2705.37|2704.82|2704.82|0
1631191850000|2021-09-09 12:50:50|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|2705.1|0
1631191860000|2021-09-09 12:51:00|2705.54|2705.54|2706.43|2706.43|2706.43|2706.43|2705.54|2705.54|0
1631191870000|2021-09-09 12:51:10|2707.09|2707.09|2707.28|2707.28|2707.39|2707.39|2707.09|2707.09|0
1631191880000|2021-09-09 12:51:20|2707.23|2707.23|2707.56|2707.56|2707.56|2707.56|2707.23|2707.23|0
1631191890000|2021-09-09 12:51:30|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|2707.39|0
1631191900000|2021-09-09 12:51:40|2707.17|2707.17|2706.75|2706.75|2707.17|2707.17|2706.75|2706.75|0
1631191910000|2021-09-09 12:51:50|2706.77|2706.77|2706.71|2706.71|2706.88|2706.88|2706.55|2706.55|0
1631191920000|2021-09-09 12:52:00|2706.61|2706.61|2705.94|2705.94|2706.66|2706.66|2705.94|2705.94|0
1631191930000|2021-09-09 12:52:10|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|0
1631191940000|2021-09-09 12:52:20|2705.94|2705.94|2705.92|2705.92|2705.94|2705.94|2705.88|2705.88|0
1631191950000|2021-09-09 12:52:30|2705.88|2705.88|2705.71|2705.71|2705.88|2705.88|2705.68|2705.68|0
1631191960000|2021-09-09 12:52:40|2705.59|2705.59|2705.44|2705.44|2705.65|2705.65|2705.44|2705.44|0
1631191970000|2021-09-09 12:52:50|2705.5|2705.5|2705.44|2705.44|2705.5|2705.5|2705.44|2705.44|0
1631191980000|2021-09-09 12:53:00|2705.28|2705.28|2705.48|2705.48|2705.54|2705.54|2705.28|2705.28|0
1631191990000|2021-09-09 12:53:10|2705.52|2705.52|2706.68|2706.68|2706.84|2706.84|2705.52|2705.52|0
1631192000000|2021-09-09 12:53:20|2706.79|2706.79|2706.12|2706.12|2706.79|2706.79|2706.12|2706.12|0
1631192010000|2021-09-09 12:53:30|2705.9|2705.9|2706.35|2706.35|2706.35|2706.35|2705.79|2705.79|0
1631192020000|2021-09-09 12:53:40|2706.68|2706.68|2706.94|2706.94|2706.94|2706.94|2706.61|2706.61|0
1631192030000|2021-09-09 12:53:50|2707.02|2707.02|2706.8|2706.8|2707.25|2707.25|2706.8|2706.8|0
1631192050000|2021-09-09 12:54:10|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|0
1631192060000|2021-09-09 12:54:20|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|0
1631192070000|2021-09-09 12:54:30|2706.08|2706.08|2705.6|2705.6|2706.08|2706.08|2705.6|2705.6|0
1631192080000|2021-09-09 12:54:40|2705.54|2705.54|2705.5|2705.5|2705.54|2705.54|2705.5|2705.5|0
1631192090000|2021-09-09 12:54:50|2705.44|2705.44|2705.34|2705.34|2705.44|2705.44|2705.28|2705.28|0
1631192100000|2021-09-09 12:55:00|2705.4|2705.4|2705.74|2705.74|2705.74|2705.74|2705.29|2705.29|0
1631192110000|2021-09-09 12:55:10|2705.57|2705.57|2705.69|2705.69|2705.69|2705.69|2705.57|2705.57|0
1631192120000|2021-09-09 12:55:20|2705.63|2705.63|2705.26|2705.26|2705.8|2705.8|2705.26|2705.26|0
1631192130000|2021-09-09 12:55:30|2704.93|2704.93|2704.64|2704.64|2705.1|2705.1|2704.64|2704.64|0
1631192140000|2021-09-09 12:55:40|2704.63|2704.63|2704.52|2704.52|2704.86|2704.86|2704.52|2704.52|0
1631192150000|2021-09-09 12:55:50|2704.13|2704.13|2703.6|2703.6|2704.13|2704.13|2703.6|2703.6|0
1631192160000|2021-09-09 12:56:00|2703.73|2703.73|2703.67|2703.67|2703.73|2703.73|2703.56|2703.56|0
1631192170000|2021-09-09 12:56:10|2703.36|2703.36|2703.17|2703.17|2703.36|2703.36|2703.11|2703.11|0
1631192180000|2021-09-09 12:56:20|2703.01|2703.01|2703.4|2703.4|2703.4|2703.4|2703.01|2703.01|0
1631192190000|2021-09-09 12:56:30|2703.17|2703.17|2703.28|2703.28|2703.28|2703.28|2703.17|2703.17|0
1631192200000|2021-09-09 12:56:40|2703.5|2703.5|2703.56|2703.56|2703.56|2703.56|2703.5|2703.5|0
1631192210000|2021-09-09 12:56:50|2703.51|2703.51|2703.34|2703.34|2703.51|2703.51|2703.34|2703.34|0
1631192220000|2021-09-09 12:57:00|2703.28|2703.28|2703.08|2703.08|2703.28|2703.28|2703.08|2703.08|0
1631192230000|2021-09-09 12:57:10|2703.42|2703.42|2703.31|2703.31|2703.42|2703.42|2703.31|2703.31|0
1631192240000|2021-09-09 12:57:20|2703.26|2703.26|2703.91|2703.91|2703.91|2703.91|2703.26|2703.26|0
1631192250000|2021-09-09 12:57:30|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|2703.85|0
1631192270000|2021-09-09 12:57:50|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|2703.96|0
1631192280000|2021-09-09 12:58:00|2703.85|2703.85|2703.54|2703.54|2703.85|2703.85|2703.5|2703.5|0
1631192290000|2021-09-09 12:58:10|2703.59|2703.59|2703.54|2703.54|2703.59|2703.59|2703.54|2703.54|0
1631192300000|2021-09-09 12:58:20|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|2703.43|0
1631192310000|2021-09-09 12:58:30|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|2703.39|0
1631192320000|2021-09-09 12:58:40|2703.27|2703.27|2703.16|2703.16|2703.27|2703.27|2703.07|2703.07|0
1631192330000|2021-09-09 12:58:50|2703.12|2703.12|2703.13|2703.13|2703.13|2703.13|2703.12|2703.12|0
1631192360000|2021-09-09 12:59:20|2703.41|2703.41|2703.46|2703.46|2703.46|2703.46|2703.41|2703.41|0
1631192370000|2021-09-09 12:59:30|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|2703.52|0
1631192380000|2021-09-09 12:59:40|2702.35|2702.35|2702.31|2702.31|2702.35|2702.35|2702.31|2702.31|0
1631192390000|2021-09-09 12:59:50|2702.37|2702.37|2702.49|2702.49|2702.49|2702.49|2702.14|2702.14|0
1631192400000|2021-09-09 13:00:00|2702.38|2702.38|2702.11|2702.11|2702.5|2702.5|2702.11|2702.11|0
1631192410000|2021-09-09 13:00:10|2702.05|2702.05|2702.01|2702.01|2702.05|2702.05|2702.01|2702.01|0
1631192420000|2021-09-09 13:00:20|2701.68|2701.68|2701.87|2701.87|2702.07|2702.07|2701.68|2701.68|0
1631192430000|2021-09-09 13:00:30|2701.98|2701.98|2701.76|2701.76|2702.31|2702.31|2701.76|2701.76|0
1631192440000|2021-09-09 13:00:40|2701.59|2701.59|2701.42|2701.42|2701.59|2701.59|2701.42|2701.42|0
1631192450000|2021-09-09 13:00:50|2701.31|2701.31|2700.92|2700.92|2701.31|2701.31|2700.92|2700.92|0
1631192460000|2021-09-09 13:01:00|2700.81|2700.81|2700.63|2700.63|2700.81|2700.81|2700.4|2700.4|0
1631192470000|2021-09-09 13:01:10|2700.3|2700.3|2700.2|2700.2|2700.37|2700.37|2700.09|2700.09|0
1631192480000|2021-09-09 13:01:20|2700.26|2700.26|2700.01|2700.01|2700.3|2700.3|2700.01|2700.01|0
1631192490000|2021-09-09 13:01:30|2700.13|2700.13|2700.13|2700.13|2700.13|2700.13|2700.13|2700.13|0
1631192500000|2021-09-09 13:01:40|2700.02|2700.02|2699.46|2699.46|2700.02|2700.02|2699.46|2699.46|0
1631192510000|2021-09-09 13:01:50|2699.38|2699.38|2699.5|2699.5|2699.5|2699.5|2699.33|2699.33|0
1631192520000|2021-09-09 13:02:00|2699.33|2699.33|2699.33|2699.33|2699.33|2699.33|2699.33|2699.33|0
1631192530000|2021-09-09 13:02:10|2699.22|2699.22|2699.17|2699.17|2699.22|2699.22|2699.17|2699.17|0
1631192540000|2021-09-09 13:02:20|2699.06|2699.06|2699.19|2699.19|2699.19|2699.19|2699.02|2699.02|0
1631192550000|2021-09-09 13:02:30|2699.52|2699.52|2699.03|2699.03|2699.52|2699.52|2699.03|2699.03|0
1631192560000|2021-09-09 13:02:40|2699.08|2699.08|2699.08|2699.08|2699.08|2699.08|2699.03|2699.03|0
1631192580000|2021-09-09 13:03:00|2699.25|2699.25|2698.83|2698.83|2699.25|2699.25|2698.83|2698.83|0
1631192590000|2021-09-09 13:03:10|2699.17|2699.17|2699.51|2699.51|2699.62|2699.62|2699.17|2699.17|0
1631192600000|2021-09-09 13:03:20|2699.34|2699.34|2699.34|2699.34|2699.34|2699.34|2699.34|2699.34|0
1631192610000|2021-09-09 13:03:30|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|2699.29|0
1631192620000|2021-09-09 13:03:40|2699.45|2699.45|2699.06|2699.06|2699.45|2699.45|2699.06|2699.06|0
1631192630000|2021-09-09 13:03:50|2699.04|2699.04|2699.44|2699.44|2699.44|2699.44|2698.26|2698.26|0
1631192640000|2021-09-09 13:04:00|2699.48|2699.48|2699.59|2699.59|2699.59|2699.59|2699.48|2699.48|0
1631192650000|2021-09-09 13:04:10|2699.65|2699.65|2699.65|2699.65|2699.65|2699.65|2699.59|2699.59|0
1631192680000|2021-09-09 13:04:40|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|2699.31|0
1631192690000|2021-09-09 13:04:50|2699.33|2699.33|2699.27|2699.27|2699.33|2699.33|2699.27|2699.27|0
1631192700000|2021-09-09 13:05:00|2699.21|2699.21|2698.13|2698.13|2699.21|2699.21|2698.13|2698.13|0
1631192710000|2021-09-09 13:05:10|2698.09|2698.09|2698.26|2698.26|2698.26|2698.26|2698.09|2698.09|0
1631192720000|2021-09-09 13:05:20|2698.2|2698.2|2697.3|2697.3|2698.2|2698.2|2697.18|2697.18|0
1631192730000|2021-09-09 13:05:30|2697.24|2697.24|2697.52|2697.52|2697.68|2697.68|2696.9|2696.9|0
1631192740000|2021-09-09 13:05:40|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|2697.4|0
1631192750000|2021-09-09 13:05:50|2697.18|2697.18|2696.76|2696.76|2697.18|2697.18|2696.76|2696.76|0
1631192760000|2021-09-09 13:06:00|2696.93|2696.93|2696.12|2696.12|2696.93|2696.93|2696.12|2696.12|0
1631192770000|2021-09-09 13:06:10|2696.07|2696.07|2695.87|2695.87|2696.07|2696.07|2695.87|2695.87|0
1631192780000|2021-09-09 13:06:20|2695.83|2695.83|2696.32|2696.32|2696.32|2696.32|2695.83|2695.83|0
1631192790000|2021-09-09 13:06:30|2696.21|2696.21|2696.1|2696.1|2696.21|2696.21|2696.1|2696.1|0
1631192800000|2021-09-09 13:06:40|2696.16|2696.16|2695.97|2695.97|2696.16|2696.16|2695.97|2695.97|0
1631192810000|2021-09-09 13:06:50|2696.02|2696.02|2697.05|2697.05|2697.05|2697.05|2695.97|2695.97|0
1631192820000|2021-09-09 13:07:00|2697.11|2697.11|2697.47|2697.47|2697.47|2697.47|2697.05|2697.05|0
1631192830000|2021-09-09 13:07:10|2697.41|2697.41|2697.41|2697.41|2697.41|2697.41|2697.13|2697.13|0
1631192840000|2021-09-09 13:07:20|2697.39|2697.39|2697.39|2697.39|2697.39|2697.39|2697.39|2697.39|0
1631192850000|2021-09-09 13:07:30|2697.38|2697.38|2697.54|2697.54|2697.54|2697.54|2697.38|2697.38|0
1631192870000|2021-09-09 13:07:50|2697.59|2697.59|2697.89|2697.89|2697.89|2697.89|2697.59|2697.59|0
1631192880000|2021-09-09 13:08:00|2698.06|2698.06|2697.4|2697.4|2698.06|2698.06|2697.4|2697.4|0
1631192900000|2021-09-09 13:08:20|2697.34|2697.34|2697.3|2697.3|2697.34|2697.34|2697.3|2697.3|0
1631192910000|2021-09-09 13:08:30|2697.07|2697.07|2696.32|2696.32|2697.07|2697.07|2696.32|2696.32|0
1631192920000|2021-09-09 13:08:40|2696.2|2696.2|2695.66|2695.66|2696.2|2696.2|2695.55|2695.55|0
1631192930000|2021-09-09 13:08:50|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|2695.78|0
1631192940000|2021-09-09 13:09:00|2695.11|2695.11|2695.3|2695.3|2695.45|2695.45|2694.74|2694.74|0
1631192950000|2021-09-09 13:09:10|2695.34|2695.34|2695.48|2695.48|2695.48|2695.48|2695.27|2695.27|0
1631192960000|2021-09-09 13:09:20|2695.49|2695.49|2695.72|2695.72|2695.72|2695.72|2695.49|2695.49|0
1631192970000|2021-09-09 13:09:30|2695.66|2695.66|2695.7|2695.7|2695.84|2695.84|2695.61|2695.61|0
1631192980000|2021-09-09 13:09:40|2695.52|2695.52|2695.53|2695.53|2695.58|2695.58|2695.47|2695.47|0
1631192990000|2021-09-09 13:09:50|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|2695.59|0
1631193000000|2021-09-09 13:10:00|2695.53|2695.53|2695.19|2695.19|2695.53|2695.53|2695.19|2695.19|0
1631193010000|2021-09-09 13:10:10|2695.02|2695.02|2694.63|2694.63|2695.02|2695.02|2694.46|2694.46|0
1631193020000|2021-09-09 13:10:20|2694.46|2694.46|2694.57|2694.57|2694.63|2694.63|2694.41|2694.41|0
1631193030000|2021-09-09 13:10:30|2694.54|2694.54|2693.76|2693.76|2694.54|2694.54|2693.64|2693.64|0
1631193040000|2021-09-09 13:10:40|2693.7|2693.7|2693.7|2693.7|2693.81|2693.81|2693.7|2693.7|0
1631193050000|2021-09-09 13:10:50|2693.69|2693.69|2693.85|2693.85|2693.85|2693.85|2693.69|2693.69|0
1631193060000|2021-09-09 13:11:00|2694.02|2694.02|2694.41|2694.41|2694.41|2694.41|2693.76|2693.76|0
1631193070000|2021-09-09 13:11:10|2694.3|2694.3|2694.34|2694.34|2694.34|2694.34|2694.3|2694.3|0
1631193080000|2021-09-09 13:11:20|2694.29|2694.29|2694.68|2694.68|2694.97|2694.97|2694.29|2694.29|0
1631193090000|2021-09-09 13:11:30|2694.79|2694.79|2694.42|2694.42|2694.79|2694.79|2694.42|2694.42|0
1631193100000|2021-09-09 13:11:40|2694.19|2694.19|2694.19|2694.19|2694.35|2694.35|2694.19|2694.19|0
1631193110000|2021-09-09 13:11:50|2694.2|2694.2|2694.06|2694.06|2694.2|2694.2|2693.96|2693.96|0
1631193120000|2021-09-09 13:12:00|2694.17|2694.17|2693.73|2693.73|2694.17|2694.17|2693.73|2693.73|0
1631193130000|2021-09-09 13:12:10|2693.84|2693.84|2693.56|2693.56|2693.84|2693.84|2693.5|2693.5|0
1631193140000|2021-09-09 13:12:20|2693.45|2693.45|2693.45|2693.45|2693.45|2693.45|2693.45|2693.45|0
1631193150000|2021-09-09 13:12:30|2693.28|2693.28|2693.11|2693.11|2693.28|2693.28|2693.11|2693.11|0
1631193160000|2021-09-09 13:12:40|2692.94|2692.94|2693.05|2693.05|2693.05|2693.05|2692.36|2692.36|0
1631193170000|2021-09-09 13:12:50|2693.1|2693.1|2693.19|2693.19|2693.19|2693.19|2693.1|2693.1|0
1631193180000|2021-09-09 13:13:00|2693.18|2693.18|2693.18|2693.18|2693.18|2693.18|2693.18|2693.18|0
1631193190000|2021-09-09 13:13:10|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|2693.29|2693.29|0
1631193200000|2021-09-09 13:13:20|2693.46|2693.46|2693.75|2693.75|2693.75|2693.75|2693.46|2693.46|0
1631193210000|2021-09-09 13:13:30|2693.58|2693.58|2693.54|2693.54|2693.58|2693.58|2693.54|2693.54|0
1631193220000|2021-09-09 13:13:40|2693.38|2693.38|2694.05|2694.05|2694.05|2694.05|2693.38|2693.38|0
1631193230000|2021-09-09 13:13:50|2694.11|2694.11|2694.12|2694.12|2694.12|2694.12|2694.11|2694.11|0
1631193240000|2021-09-09 13:14:00|2694.13|2694.13|2693.98|2693.98|2694.13|2694.13|2693.96|2693.96|0
1631193250000|2021-09-09 13:14:10|2694.37|2694.37|2695.03|2695.03|2695.09|2695.09|2694.37|2694.37|0
1631193260000|2021-09-09 13:14:20|2694.98|2694.98|2694.38|2694.38|2695.1|2695.1|2694.38|2694.38|0
1631193270000|2021-09-09 13:14:30|2694.42|2694.42|2694.2|2694.2|2694.42|2694.42|2694.2|2694.2|0
1631193280000|2021-09-09 13:14:40|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|2694.25|0
1631193290000|2021-09-09 13:14:50|2694.21|2694.21|2694.67|2694.67|2694.67|2694.67|2694.21|2694.21|0
1631193300000|2021-09-09 13:15:00|2694.56|2694.56|2693.95|2693.95|2694.56|2694.56|2693.95|2693.95|0
1631193310000|2021-09-09 13:15:10|2693.97|2693.97|2693.97|2693.97|2693.97|2693.97|2693.97|2693.97|0
1631193320000|2021-09-09 13:15:20|2694.39|2694.39|2694.66|2694.66|2694.72|2694.72|2694.39|2694.39|0
1631193340000|2021-09-09 13:15:40|2694.71|2694.71|2694.75|2694.75|2694.75|2694.75|2694.71|2694.71|0
1631193360000|2021-09-09 13:16:00|2694.63|2694.63|2694.3|2694.3|2694.63|2694.63|2694.3|2694.3|0
1631193370000|2021-09-09 13:16:10|2694.31|2694.31|2694.3|2694.3|2694.31|2694.31|2694.3|2694.3|0
1631193380000|2021-09-09 13:16:20|2694.35|2694.35|2694.39|2694.39|2694.39|2694.39|2694.27|2694.27|0
1631193400000|2021-09-09 13:16:40|2694.34|2694.34|2694.62|2694.62|2694.62|2694.62|2694.34|2694.34|0
1631193410000|2021-09-09 13:16:50|2694.5|2694.5|2694.66|2694.66|2694.66|2694.66|2694.5|2694.5|0
1631193420000|2021-09-09 13:17:00|2694.7|2694.7|2694.54|2694.54|2694.7|2694.7|2694.54|2694.54|0
1631193430000|2021-09-09 13:17:10|2694.87|2694.87|2694.81|2694.81|2694.87|2694.87|2694.81|2694.81|0
1631193440000|2021-09-09 13:17:20|2695.44|2695.44|2695.52|2695.52|2695.66|2695.66|2695.44|2695.44|0
1631193450000|2021-09-09 13:17:30|2695.69|2695.69|2695.97|2695.97|2695.97|2695.97|2695.69|2695.69|0
1631193460000|2021-09-09 13:17:40|2695.93|2695.93|2697.06|2697.06|2697.06|2697.06|2695.93|2695.93|0
1631193470000|2021-09-09 13:17:50|2696.89|2696.89|2696.45|2696.45|2696.89|2696.89|2696.45|2696.45|0
1631193480000|2021-09-09 13:18:00|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|2696.28|0
1631193490000|2021-09-09 13:18:10|2696.57|2696.57|2696.61|2696.61|2696.61|2696.61|2696.53|2696.53|0
1631193500000|2021-09-09 13:18:20|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|2696.63|0
1631193510000|2021-09-09 13:18:30|2696.74|2696.74|2697.24|2697.24|2697.24|2697.24|2696.74|2696.74|0
1631193520000|2021-09-09 13:18:40|2697.3|2697.3|2697.13|2697.13|2697.3|2697.3|2697.13|2697.13|0
1631193540000|2021-09-09 13:19:00|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|2697.17|0
1631193550000|2021-09-09 13:19:10|2697.01|2697.01|2696.84|2696.84|2697.01|2697.01|2696.84|2696.84|0
1631193560000|2021-09-09 13:19:20|2696.9|2696.9|2697.39|2697.39|2697.45|2697.45|2696.9|2696.9|0
1631193570000|2021-09-09 13:19:30|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|2697.28|0
1631193580000|2021-09-09 13:19:40|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|0
1631193590000|2021-09-09 13:19:50|2697.39|2697.39|2697.67|2697.67|2697.67|2697.67|2697.39|2697.39|0
1631193600000|2021-09-09 13:20:00|2697.17|2697.17|2697.09|2697.09|2697.17|2697.17|2697.09|2697.09|0
1631193610000|2021-09-09 13:20:10|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|2697.14|0
1631193620000|2021-09-09 13:20:20|2697.19|2697.19|2697.29|2697.29|2697.29|2697.29|2697.19|2697.19|0
1631193630000|2021-09-09 13:20:30|2697.46|2697.46|2697.25|2697.25|2697.46|2697.46|2697.25|2697.25|0
1631193640000|2021-09-09 13:20:40|2697.58|2697.58|2697.25|2697.25|2697.58|2697.58|2697.25|2697.25|0
1631193650000|2021-09-09 13:20:50|2697.14|2697.14|2696.51|2696.51|2697.14|2697.14|2696.51|2696.51|0
1631193660000|2021-09-09 13:21:00|2696.47|2696.47|2695.97|2695.97|2696.47|2696.47|2695.97|2695.97|0
1631193670000|2021-09-09 13:21:10|2695.81|2695.81|2696.08|2696.08|2696.08|2696.08|2695.81|2695.81|0
1631193680000|2021-09-09 13:21:20|2696.03|2696.03|2695.52|2695.52|2696.03|2696.03|2695.52|2695.52|0
1631193690000|2021-09-09 13:21:30|2695.57|2695.57|2695.52|2695.52|2695.57|2695.57|2695.52|2695.52|0
1631193700000|2021-09-09 13:21:40|2695.53|2695.53|2695.75|2695.75|2695.75|2695.75|2695.53|2695.53|0
1631193710000|2021-09-09 13:21:50|2695.58|2695.58|2695.36|2695.36|2695.58|2695.58|2695.36|2695.36|0
1631193720000|2021-09-09 13:22:00|2695.24|2695.24|2695.3|2695.3|2695.36|2695.36|2695.24|2695.24|0
1631193740000|2021-09-09 13:22:20|2695.47|2695.47|2695.58|2695.58|2695.75|2695.75|2695.47|2695.47|0
1631193750000|2021-09-09 13:22:30|2695.41|2695.41|2694.71|2694.71|2695.41|2695.41|2694.71|2694.71|0
1631193760000|2021-09-09 13:22:40|2695|2695|2694.97|2694.97|2695|2695|2694.92|2694.92|0
1631193770000|2021-09-09 13:22:50|2694.64|2694.64|2693.64|2693.64|2694.64|2694.64|2693.6|2693.6|0
1631193790000|2021-09-09 13:23:10|2693.81|2693.81|2693.59|2693.59|2693.81|2693.81|2693.42|2693.42|0
1631193800000|2021-09-09 13:23:20|2693.75|2693.75|2693.16|2693.16|2693.75|2693.75|2693.12|2693.12|0
1631193820000|2021-09-09 13:23:40|2693.1|2693.1|2693.06|2693.06|2693.1|2693.1|2693.06|2693.06|0
1631193830000|2021-09-09 13:23:50|2693.12|2693.12|2693.56|2693.56|2693.56|2693.56|2693.12|2693.12|0
1631193840000|2021-09-09 13:24:00|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|2693.4|0
1631193850000|2021-09-09 13:24:10|2693.3|2693.3|2693.08|2693.08|2693.3|2693.3|2693.08|2693.08|0
1631193860000|2021-09-09 13:24:20|2693.12|2693.12|2693.14|2693.14|2693.14|2693.14|2693.12|2693.12|0
1631193870000|2021-09-09 13:24:30|2693.18|2693.18|2693.98|2693.98|2693.98|2693.98|2693.18|2693.18|0
1631193880000|2021-09-09 13:24:40|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|2694.15|0
1631193890000|2021-09-09 13:24:50|2694.16|2694.16|2694.46|2694.46|2694.46|2694.46|2694.16|2694.16|0
1631193900000|2021-09-09 13:25:00|2694.5|2694.5|2695.49|2695.49|2695.49|2695.49|2694.5|2694.5|0
1631193910000|2021-09-09 13:25:10|2695.16|2695.16|2695.44|2695.44|2695.6|2695.6|2695.16|2695.16|0
1631193920000|2021-09-09 13:25:20|2695.49|2695.49|2695.86|2695.86|2695.86|2695.86|2695.49|2695.49|0
1631193930000|2021-09-09 13:25:30|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|2695.97|0
1631193950000|2021-09-09 13:25:50|2695.86|2695.86|2695.75|2695.75|2695.86|2695.86|2695.75|2695.75|0
1631193960000|2021-09-09 13:26:00|2695.92|2695.92|2695.74|2695.74|2695.92|2695.92|2695.74|2695.74|0
1631193970000|2021-09-09 13:26:10|2695.91|2695.91|2695.41|2695.41|2695.91|2695.91|2695.41|2695.41|0
1631193980000|2021-09-09 13:26:20|2695.35|2695.35|2695.24|2695.24|2695.35|2695.35|2695.24|2695.24|0
1631193990000|2021-09-09 13:26:30|2695.18|2695.18|2695.19|2695.19|2695.24|2695.24|2695.08|2695.08|0
1631194000000|2021-09-09 13:26:40|2695.47|2695.47|2695.8|2695.8|2695.8|2695.8|2695.47|2695.47|0
1631194010000|2021-09-09 13:26:50|2695.82|2695.82|2695.84|2695.84|2695.84|2695.84|2695.82|2695.82|0
1631194020000|2021-09-09 13:27:00|2695.89|2695.89|2696.11|2696.11|2696.28|2696.28|2695.89|2695.89|0
1631194040000|2021-09-09 13:27:20|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|2696.06|0
1631194060000|2021-09-09 13:27:40|2696.17|2696.17|2696.16|2696.16|2696.17|2696.17|2696.16|2696.16|0
1631194070000|2021-09-09 13:27:50|2696.28|2696.28|2696.17|2696.17|2696.28|2696.28|2696.17|2696.17|0
1631194080000|2021-09-09 13:28:00|2696.18|2696.18|2696.24|2696.24|2696.34|2696.34|2695.79|2695.79|0
1631194090000|2021-09-09 13:28:10|2695.91|2695.91|2696.27|2696.27|2696.44|2696.44|2695.91|2695.91|0
1631194100000|2021-09-09 13:28:20|2696.31|2696.31|2696.34|2696.34|2696.34|2696.34|2696.31|2696.31|0
1631194110000|2021-09-09 13:28:30|2696.5|2696.5|2696.49|2696.49|2696.5|2696.5|2696.49|2696.49|0
1631194130000|2021-09-09 13:28:50|2696.33|2696.33|2696.52|2696.52|2696.52|2696.52|2696.16|2696.16|0
1631194140000|2021-09-09 13:29:00|2696.55|2696.55|2696.84|2696.84|2696.88|2696.88|2696.5|2696.5|0
1631194150000|2021-09-09 13:29:10|2696.9|2696.9|2697.45|2697.45|2697.45|2697.45|2696.9|2696.9|0
1631194160000|2021-09-09 13:29:20|2697.39|2697.39|2697.01|2697.01|2697.39|2697.39|2697.01|2697.01|0
1631194170000|2021-09-09 13:29:30|2696.89|2696.89|2696.95|2696.95|2696.95|2696.95|2696.89|2696.89|0
1631194180000|2021-09-09 13:29:40|2696.89|2696.89|2696.63|2696.63|2696.89|2696.89|2696.63|2696.63|0
1631194190000|2021-09-09 13:29:50|2696.67|2696.67|2696.56|2696.56|2696.89|2696.89|2696.56|2696.56|0
1631194200000|2021-09-09 13:30:00|2696.51|2696.51|2694.3|2694.3|2696.51|2696.51|2694.3|2694.3|0
1631194210000|2021-09-09 13:30:10|2694.25|2694.25|2695.11|2695.11|2695.44|2695.44|2693.46|2693.46|0
1631194220000|2021-09-09 13:30:20|2695.44|2695.44|2696.19|2696.19|2696.21|2696.21|2695.28|2695.28|0
1631194230000|2021-09-09 13:30:30|2696.23|2696.23|2694.96|2694.96|2696.23|2696.23|2694.96|2694.96|0
1631194240000|2021-09-09 13:30:40|2695.07|2695.07|2695.31|2695.31|2695.52|2695.52|2694.9|2694.9|0
1631194250000|2021-09-09 13:30:50|2694.85|2694.85|2692.28|2692.28|2694.85|2694.85|2692.06|2692.06|0
1631194260000|2021-09-09 13:31:00|2691.78|2691.78|2691.98|2691.98|2692.84|2692.84|2691.78|2691.78|0
1631194270000|2021-09-09 13:31:10|2692.14|2692.14|2691.74|2691.74|2692.2|2692.2|2691.63|2691.63|0
1631194280000|2021-09-09 13:31:20|2691.91|2691.91|2691.39|2691.39|2692|2692|2691.39|2691.39|0
1631194290000|2021-09-09 13:31:30|2691.56|2691.56|2690.77|2690.77|2691.67|2691.67|2690.4|2690.4|0
1631194300000|2021-09-09 13:31:40|2690.6|2690.6|2691.3|2691.3|2691.57|2691.57|2690.6|2690.6|0
1631194310000|2021-09-09 13:31:50|2690.97|2690.97|2690.85|2690.85|2690.97|2690.97|2690.8|2690.8|0
1631194320000|2021-09-09 13:32:00|2691.19|2691.19|2693.2|2693.2|2693.2|2693.2|2691.19|2691.19|0
1631194330000|2021-09-09 13:32:10|2693.42|2693.42|2694.17|2694.17|2694.17|2694.17|2693.42|2693.42|0
1631194340000|2021-09-09 13:32:20|2694.06|2694.06|2694.63|2694.63|2694.63|2694.63|2694.06|2694.06|0
1631194350000|2021-09-09 13:32:30|2694.8|2694.8|2695.02|2695.02|2695.13|2695.13|2694.58|2694.58|0
1631194360000|2021-09-09 13:32:40|2695.08|2695.08|2694.68|2694.68|2695.08|2695.08|2694.62|2694.62|0
1631194370000|2021-09-09 13:32:50|2694.24|2694.24|2694.3|2694.3|2694.46|2694.46|2693.85|2693.85|0
1631194380000|2021-09-09 13:33:00|2694.47|2694.47|2694.69|2694.69|2694.72|2694.72|2694.47|2694.47|0
1631194390000|2021-09-09 13:33:10|2694.86|2694.86|2695.68|2695.68|2695.68|2695.68|2694.86|2694.86|0
1631194400000|2021-09-09 13:33:20|2695.9|2695.9|2696.07|2696.07|2696.07|2696.07|2695.9|2695.9|0
1631194410000|2021-09-09 13:33:30|2695.79|2695.79|2696.05|2696.05|2696.05|2696.05|2695.79|2695.79|0
1631194420000|2021-09-09 13:33:40|2696.22|2696.22|2696.31|2696.31|2696.41|2696.41|2696.22|2696.22|0
1631194430000|2021-09-09 13:33:50|2696.09|2696.09|2696.04|2696.04|2696.09|2696.09|2696.04|2696.04|0
1631194440000|2021-09-09 13:34:00|2695.98|2695.98|2696.85|2696.85|2696.85|2696.85|2695.98|2695.98|0
1631194450000|2021-09-09 13:34:10|2697.01|2697.01|2697.35|2697.35|2697.35|2697.35|2697.01|2697.01|0
1631194460000|2021-09-09 13:34:20|2697.29|2697.29|2698.87|2698.87|2698.87|2698.87|2697.29|2697.29|0
1631194470000|2021-09-09 13:34:30|2698.93|2698.93|2698.82|2698.82|2699.26|2699.26|2698.82|2698.82|0
1631194480000|2021-09-09 13:34:40|2698.98|2698.98|2699.32|2699.32|2700.34|2700.34|2698.98|2698.98|0
1631194490000|2021-09-09 13:34:50|2699.7|2699.7|2699.66|2699.66|2699.7|2699.7|2699.54|2699.54|0
1631194500000|2021-09-09 13:35:00|2699.6|2699.6|2700.9|2700.9|2700.9|2700.9|2699.59|2699.59|0
1631194510000|2021-09-09 13:35:10|2701.06|2701.06|2700.68|2700.68|2701.68|2701.68|2700.51|2700.51|0
1631194520000|2021-09-09 13:35:20|2700.85|2700.85|2700.54|2700.54|2701.36|2701.36|2700.45|2700.45|0
1631194530000|2021-09-09 13:35:30|2700.52|2700.52|2700.01|2700.01|2700.74|2700.74|2699.9|2699.9|0
1631194540000|2021-09-09 13:35:40|2700.06|2700.06|2700.2|2700.2|2700.23|2700.23|2700.06|2700.06|0
1631194550000|2021-09-09 13:35:50|2700.26|2700.26|2700.45|2700.45|2700.45|2700.45|2700.04|2700.04|0
1631194560000|2021-09-09 13:36:00|2700.06|2700.06|2700.17|2700.17|2700.17|2700.17|2699.95|2699.95|0
1631194570000|2021-09-09 13:36:10|2700.35|2700.35|2700.35|2700.35|2700.35|2700.35|2700.35|2700.35|0
1631194580000|2021-09-09 13:36:20|2700.4|2700.4|2699.06|2699.06|2700.4|2700.4|2698.72|2698.72|0
1631194590000|2021-09-09 13:36:30|2699.11|2699.11|2699.28|2699.28|2699.28|2699.28|2699.11|2699.11|0
1631194600000|2021-09-09 13:36:40|2698.94|2698.94|2699.56|2699.56|2699.56|2699.56|2698.94|2698.94|0
1631194610000|2021-09-09 13:36:50|2699.62|2699.62|2699.72|2699.72|2699.72|2699.72|2699.36|2699.36|0
1631194620000|2021-09-09 13:37:00|2699.83|2699.83|2699.66|2699.66|2699.89|2699.89|2699.66|2699.66|0
1631194630000|2021-09-09 13:37:10|2699.82|2699.82|2701.24|2701.24|2701.24|2701.24|2699.82|2699.82|0
1631194640000|2021-09-09 13:37:20|2701.29|2701.29|2701.46|2701.46|2701.46|2701.46|2701.29|2701.29|0
1631194650000|2021-09-09 13:37:30|2701.55|2701.55|2702.04|2702.04|2702.04|2702.04|2701.21|2701.21|0
1631194660000|2021-09-09 13:37:40|2702.37|2702.37|2702.8|2702.8|2702.81|2702.81|2702.37|2702.37|0
1631194670000|2021-09-09 13:37:50|2702.47|2702.47|2703.25|2703.25|2703.25|2703.25|2702.43|2702.43|0
1631194680000|2021-09-09 13:38:00|2703.5|2703.5|2704.07|2704.07|2704.07|2704.07|2703.5|2703.5|0
1631194690000|2021-09-09 13:38:10|2704.12|2704.12|2703.93|2703.93|2704.12|2704.12|2703.79|2703.79|0
1631194700000|2021-09-09 13:38:20|2703.99|2703.99|2704.27|2704.27|2704.27|2704.27|2703.99|2703.99|0
1631194710000|2021-09-09 13:38:30|2704.15|2704.15|2702.76|2702.76|2704.15|2704.15|2702.76|2702.76|0
1631194720000|2021-09-09 13:38:40|2702.68|2702.68|2702.51|2702.51|2702.68|2702.68|2702.51|2702.51|0
1631194730000|2021-09-09 13:38:50|2702.45|2702.45|2702.47|2702.47|2702.47|2702.47|2702.41|2702.41|0
1631194740000|2021-09-09 13:39:00|2702.44|2702.44|2701.99|2701.99|2702.44|2702.44|2701.99|2701.99|0
1631194750000|2021-09-09 13:39:10|2701.61|2701.61|2701.82|2701.82|2701.88|2701.88|2701.61|2701.61|0
1631194760000|2021-09-09 13:39:20|2701.66|2701.66|2702.15|2702.15|2702.15|2702.15|2701.66|2701.66|0
1631194770000|2021-09-09 13:39:30|2702.2|2702.2|2702.21|2702.21|2702.36|2702.36|2702.2|2702.2|0
1631194780000|2021-09-09 13:39:40|2701.88|2701.88|2702.54|2702.54|2702.54|2702.54|2701.82|2701.82|0
1631194790000|2021-09-09 13:39:50|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|2702.6|0
1631194800000|2021-09-09 13:40:00|2702.77|2702.77|2702.26|2702.26|2702.77|2702.77|2701.67|2701.67|0
1631194810000|2021-09-09 13:40:10|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|2702.43|0
1631194820000|2021-09-09 13:40:20|2702.53|2702.53|2703.54|2703.54|2703.66|2703.66|2702.53|2702.53|0
1631194830000|2021-09-09 13:40:30|2703.71|2703.71|2703.93|2703.93|2703.93|2703.93|2703.71|2703.71|0
1631194840000|2021-09-09 13:40:40|2703.99|2703.99|2705.01|2705.01|2705.01|2705.01|2703.99|2703.99|0
1631194850000|2021-09-09 13:40:50|2705.43|2705.43|2705.23|2705.23|2705.57|2705.57|2705.23|2705.23|0
1631194860000|2021-09-09 13:41:00|2705.34|2705.34|2704.78|2704.78|2705.34|2705.34|2704.78|2704.78|0
1631194870000|2021-09-09 13:41:10|2705.28|2705.28|2704.62|2704.62|2705.28|2705.28|2704.62|2704.62|0
1631194880000|2021-09-09 13:41:20|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|2704.34|0
1631194890000|2021-09-09 13:41:30|2704.28|2704.28|2704.31|2704.31|2704.31|2704.31|2704.15|2704.15|0
1631194900000|2021-09-09 13:41:40|2704.48|2704.48|2704.42|2704.42|2704.59|2704.59|2704.42|2704.42|0
1631194910000|2021-09-09 13:41:50|2704.26|2704.26|2704.37|2704.37|2704.37|2704.37|2704.09|2704.09|0
1631194920000|2021-09-09 13:42:00|2704.53|2704.53|2705.12|2705.12|2705.28|2705.28|2704.53|2704.53|0
1631194930000|2021-09-09 13:42:10|2705.27|2705.27|2705.52|2705.52|2705.52|2705.52|2705.27|2705.27|0
1631194940000|2021-09-09 13:42:20|2705.58|2705.58|2705.25|2705.25|2705.58|2705.58|2705.25|2705.25|0
1631194950000|2021-09-09 13:42:30|2705.3|2705.3|2704.77|2704.77|2705.64|2705.64|2704.77|2704.77|0
1631194960000|2021-09-09 13:42:40|2704.72|2704.72|2704.25|2704.25|2704.72|2704.72|2704.25|2704.25|0
1631194970000|2021-09-09 13:42:50|2704.08|2704.08|2703.72|2703.72|2704.08|2704.08|2703.72|2703.72|0
1631194980000|2021-09-09 13:43:00|2703.23|2703.23|2703.25|2703.25|2703.56|2703.56|2702.73|2702.73|0
1631194990000|2021-09-09 13:43:10|2703.58|2703.58|2703.98|2703.98|2704.2|2704.2|2703.58|2703.58|0
1631195000000|2021-09-09 13:43:20|2703.96|2703.96|2703.57|2703.57|2703.96|2703.96|2703.56|2703.56|0
1631195010000|2021-09-09 13:43:30|2703.74|2703.74|2704.07|2704.07|2704.07|2704.07|2703.74|2703.74|0
1631195020000|2021-09-09 13:43:40|2704.12|2704.12|2704.46|2704.46|2704.46|2704.46|2704.12|2704.12|0
1631195030000|2021-09-09 13:43:50|2704.5|2704.5|2705.44|2705.44|2706.06|2706.06|2704.5|2704.5|0
1631195040000|2021-09-09 13:44:00|2705.38|2705.38|2704.8|2704.8|2705.38|2705.38|2704.8|2704.8|0
1631195050000|2021-09-09 13:44:10|2704.58|2704.58|2704.31|2704.31|2704.65|2704.65|2704.31|2704.31|0
1631195060000|2021-09-09 13:44:20|2704.14|2704.14|2704.31|2704.31|2704.31|2704.31|2704.14|2704.14|0
1631195070000|2021-09-09 13:44:30|2704.25|2704.25|2704.25|2704.25|2704.25|2704.25|2704.25|2704.25|0
1631195080000|2021-09-09 13:44:40|2703.92|2703.92|2703.86|2703.86|2703.98|2703.98|2703.86|2703.86|0
1631195090000|2021-09-09 13:44:50|2703.53|2703.53|2703.53|2703.53|2703.59|2703.59|2703.53|2703.53|0
1631195100000|2021-09-09 13:45:00|2703.87|2703.87|2702.46|2702.46|2703.87|2703.87|2702.11|2702.11|0
1631195110000|2021-09-09 13:45:10|2702.48|2702.48|2703.3|2703.3|2703.46|2703.46|2702.48|2702.48|0
1631195120000|2021-09-09 13:45:20|2703.32|2703.32|2703.15|2703.15|2703.32|2703.32|2703.04|2703.04|0
1631195130000|2021-09-09 13:45:30|2702.98|2702.98|2702.7|2702.7|2702.98|2702.98|2702.7|2702.7|0
1631195140000|2021-09-09 13:45:40|2702.54|2702.54|2702.87|2702.87|2702.87|2702.87|2702.54|2702.54|0
1631195150000|2021-09-09 13:45:50|2702.75|2702.75|2702.62|2702.62|2702.75|2702.75|2702.57|2702.57|0
1631195160000|2021-09-09 13:46:00|2702.4|2702.4|2702.07|2702.07|2702.4|2702.4|2701.67|2701.67|0
1631195170000|2021-09-09 13:46:10|2701.96|2701.96|2701.46|2701.46|2701.96|2701.96|2701.46|2701.46|0
1631195180000|2021-09-09 13:46:20|2701.95|2701.95|2702.11|2702.11|2702.11|2702.11|2701.95|2701.95|0
1631195190000|2021-09-09 13:46:30|2702.05|2702.05|2701.51|2701.51|2702.05|2702.05|2701.51|2701.51|0
1631195200000|2021-09-09 13:46:40|2701.18|2701.18|2700.13|2700.13|2701.18|2701.18|2700|2700|0
1631195210000|2021-09-09 13:46:50|2699.8|2699.8|2699.92|2699.92|2699.92|2699.92|2699.36|2699.36|0
1631195220000|2021-09-09 13:47:00|2699.75|2699.75|2699.73|2699.73|2699.75|2699.75|2699.58|2699.58|0
1631195230000|2021-09-09 13:47:10|2699.65|2699.65|2699.31|2699.31|2699.65|2699.65|2699.31|2699.31|0
1631195240000|2021-09-09 13:47:20|2699.48|2699.48|2701.1|2701.1|2701.1|2701.1|2699.48|2699.48|0
1631195250000|2021-09-09 13:47:30|2701.26|2701.26|2702.12|2702.12|2702.12|2702.12|2701.26|2701.26|0
1631195260000|2021-09-09 13:47:40|2702.29|2702.29|2701.53|2701.53|2702.42|2702.42|2701.53|2701.53|0
1631195270000|2021-09-09 13:47:50|2701.64|2701.64|2702.14|2702.14|2702.14|2702.14|2701.64|2701.64|0
1631195280000|2021-09-09 13:48:00|2701.76|2701.76|2701.03|2701.03|2701.76|2701.76|2701.03|2701.03|0
1631195290000|2021-09-09 13:48:10|2701.14|2701.14|2701.49|2701.49|2701.49|2701.49|2701.14|2701.14|0
1631195300000|2021-09-09 13:48:20|2701.6|2701.6|2701.85|2701.85|2702.02|2702.02|2701.6|2701.6|0
1631195310000|2021-09-09 13:48:30|2702.02|2702.02|2701.99|2701.99|2702.02|2702.02|2701.73|2701.73|0
1631195320000|2021-09-09 13:48:40|2701.93|2701.93|2701.49|2701.49|2701.93|2701.93|2701.49|2701.49|0
1631195330000|2021-09-09 13:48:50|2701.35|2701.35|2701.14|2701.14|2701.35|2701.35|2700.86|2700.86|0
1631195340000|2021-09-09 13:49:00|2701.25|2701.25|2701.92|2701.92|2701.92|2701.92|2701.2|2701.2|0
1631195350000|2021-09-09 13:49:10|2701.76|2701.76|2701.37|2701.37|2701.76|2701.76|2701.37|2701.37|0
1631195360000|2021-09-09 13:49:20|2701.53|2701.53|2701.31|2701.31|2701.53|2701.53|2701.31|2701.31|0
1631195370000|2021-09-09 13:49:30|2701.79|2701.79|2702.33|2702.33|2702.33|2702.33|2701.79|2701.79|0
1631195380000|2021-09-09 13:49:40|2702.44|2702.44|2701.84|2701.84|2702.44|2702.44|2701.84|2701.84|0
1631195400000|2021-09-09 13:50:00|2702|2702|2702|2702|2702|2702|2701.84|2701.84|0
1631195410000|2021-09-09 13:50:10|2701.96|2701.96|2702.07|2702.07|2702.07|2702.07|2701.8|2701.8|0
1631195420000|2021-09-09 13:50:20|2702.24|2702.24|2702.96|2702.96|2703.04|2703.04|2702.24|2702.24|0
1631195430000|2021-09-09 13:50:30|2703.12|2703.12|2702.85|2702.85|2703.12|2703.12|2702.85|2702.85|0
1631195440000|2021-09-09 13:50:40|2702.96|2702.96|2703.32|2703.32|2703.32|2703.32|2702.96|2702.96|0
1631195450000|2021-09-09 13:50:50|2703.48|2703.48|2704.23|2704.23|2704.28|2704.28|2703.48|2703.48|0
1631195460000|2021-09-09 13:51:00|2704.46|2704.46|2704.95|2704.95|2705.4|2705.4|2704.46|2704.46|0
1631195470000|2021-09-09 13:51:10|2705.01|2705.01|2704.89|2704.89|2705.55|2705.55|2704.83|2704.83|0
1631195480000|2021-09-09 13:51:20|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|2704.94|0
1631195490000|2021-09-09 13:51:30|2704.78|2704.78|2704.24|2704.24|2704.78|2704.78|2704.24|2704.24|0
1631195500000|2021-09-09 13:51:40|2704.3|2704.3|2704.41|2704.41|2704.75|2704.75|2704.3|2704.3|0
1631195510000|2021-09-09 13:51:50|2704.3|2704.3|2703.86|2703.86|2704.3|2704.3|2703.86|2703.86|0
1631195520000|2021-09-09 13:52:00|2703.91|2703.91|2704.26|2704.26|2704.42|2704.42|2703.86|2703.86|0
1631195530000|2021-09-09 13:52:10|2704.2|2704.2|2704.77|2704.77|2704.77|2704.77|2704.18|2704.18|0
1631195550000|2021-09-09 13:52:30|2704.72|2704.72|2704.66|2704.66|2704.72|2704.72|2704.66|2704.66|0
1631195560000|2021-09-09 13:52:40|2704.77|2704.77|2705.36|2705.36|2705.42|2705.42|2704.44|2704.44|0
1631195570000|2021-09-09 13:52:50|2705.19|2705.19|2704.97|2704.97|2705.19|2705.19|2704.97|2704.97|0
1631195580000|2021-09-09 13:53:00|2704.37|2704.37|2704.59|2704.59|2704.59|2704.59|2704.37|2704.37|0
1631195600000|2021-09-09 13:53:20|2704.53|2704.53|2704.59|2704.59|2704.59|2704.59|2704.53|2704.53|0
1631195610000|2021-09-09 13:53:30|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|2704.7|0
1631195620000|2021-09-09 13:53:40|2704.86|2704.86|2705.08|2705.08|2705.08|2705.08|2704.86|2704.86|0
1631195630000|2021-09-09 13:53:50|2705.1|2705.1|2706.05|2706.05|2706.05|2706.05|2704.99|2704.99|0
1631195640000|2021-09-09 13:54:00|2706.55|2706.55|2706.88|2706.88|2706.88|2706.88|2706.55|2706.55|0
1631195650000|2021-09-09 13:54:10|2706.94|2706.94|2706.88|2706.88|2707.04|2707.04|2706.88|2706.88|0
1631195660000|2021-09-09 13:54:20|2706.84|2706.84|2707.44|2707.44|2707.44|2707.44|2706.45|2706.45|0
1631195670000|2021-09-09 13:54:30|2707.45|2707.45|2707.5|2707.5|2707.5|2707.5|2707.45|2707.45|0
1631195680000|2021-09-09 13:54:40|2707.16|2707.16|2706.83|2706.83|2707.16|2707.16|2706.77|2706.77|0
1631195690000|2021-09-09 13:54:50|2706.72|2706.72|2706.05|2706.05|2706.72|2706.72|2706.05|2706.05|0
1631195700000|2021-09-09 13:55:00|2706.01|2706.01|2706.24|2706.24|2706.24|2706.24|2705.96|2705.96|0
1631195710000|2021-09-09 13:55:10|2706.35|2706.35|2707.08|2707.08|2707.08|2707.08|2706.35|2706.35|0
1631195720000|2021-09-09 13:55:20|2707.06|2707.06|2707.11|2707.11|2707.11|2707.11|2706.9|2706.9|0
1631195730000|2021-09-09 13:55:30|2707.05|2707.05|2706.49|2706.49|2707.05|2707.05|2706.49|2706.49|0
1631195740000|2021-09-09 13:55:40|2706.66|2706.66|2707.15|2707.15|2707.15|2707.15|2706.16|2706.16|0
1631195760000|2021-09-09 13:56:00|2706.92|2706.92|2707.15|2707.15|2707.32|2707.32|2706.92|2706.92|0
1631195770000|2021-09-09 13:56:10|2706.98|2706.98|2706.28|2706.28|2706.98|2706.98|2706.28|2706.28|0
1631195780000|2021-09-09 13:56:20|2706.17|2706.17|2708.19|2708.19|2708.19|2708.19|2706.17|2706.17|0
1631195790000|2021-09-09 13:56:30|2707.85|2707.85|2708.11|2708.11|2708.11|2708.11|2707.8|2707.8|0
1631195800000|2021-09-09 13:56:40|2708.28|2708.28|2708.46|2708.46|2708.46|2708.46|2708.28|2708.28|0
1631195810000|2021-09-09 13:56:50|2708.19|2708.19|2707.81|2707.81|2708.19|2708.19|2707.81|2707.81|0
1631195820000|2021-09-09 13:57:00|2707.76|2707.76|2707.92|2707.92|2707.98|2707.98|2707.76|2707.76|0
1631195830000|2021-09-09 13:57:10|2707.86|2707.86|2707.22|2707.22|2707.86|2707.86|2707.22|2707.22|0
1631195840000|2021-09-09 13:57:20|2707.05|2707.05|2706.93|2706.93|2707.05|2707.05|2706.88|2706.88|0
1631195850000|2021-09-09 13:57:30|2706.84|2706.84|2706.77|2706.77|2706.84|2706.84|2706.5|2706.5|0
1631195860000|2021-09-09 13:57:40|2706.89|2706.89|2706.44|2706.44|2706.89|2706.89|2706.44|2706.44|0
1631195870000|2021-09-09 13:57:50|2706.69|2706.69|2707.25|2707.25|2707.25|2707.25|2706.69|2706.69|0
1631195880000|2021-09-09 13:58:00|2707.31|2707.31|2707.47|2707.47|2707.47|2707.47|2707.31|2707.31|0
1631195890000|2021-09-09 13:58:10|2707.53|2707.53|2707.64|2707.64|2707.64|2707.64|2707.53|2707.53|0
1631195900000|2021-09-09 13:58:20|2707.8|2707.8|2708.39|2708.39|2708.39|2708.39|2707.8|2707.8|0
1631195910000|2021-09-09 13:58:30|2708.22|2708.22|2708.22|2708.22|2708.33|2708.33|2708.22|2708.22|0
1631195920000|2021-09-09 13:58:40|2708.42|2708.42|2707.99|2707.99|2708.42|2708.42|2707.99|2707.99|0
1631195930000|2021-09-09 13:58:50|2708.05|2708.05|2708.11|2708.11|2708.11|2708.11|2708.05|2708.05|0
1631195940000|2021-09-09 13:59:00|2708.44|2708.44|2708.44|2708.44|2708.61|2708.61|2708.44|2708.44|0
1631195950000|2021-09-09 13:59:10|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|0
1631195960000|2021-09-09 13:59:20|2708.56|2708.56|2708.07|2708.07|2708.56|2708.56|2707.84|2707.84|0
1631195970000|2021-09-09 13:59:30|2708.26|2708.26|2708.26|2708.26|2708.43|2708.43|2708.26|2708.26|0
1631195980000|2021-09-09 13:59:40|2708.44|2708.44|2708.6|2708.6|2708.6|2708.6|2708.44|2708.44|0
1631195990000|2021-09-09 13:59:50|2708.77|2708.77|2709.1|2709.1|2709.1|2709.1|2708.77|2708.77|0
1631196000000|2021-09-09 14:00:00|2709.16|2709.16|2709.66|2709.66|2709.66|2709.66|2709.16|2709.16|0
1631196010000|2021-09-09 14:00:10|2709.72|2709.72|2709.88|2709.88|2709.88|2709.88|2709.72|2709.72|0
1631196020000|2021-09-09 14:00:20|2710.05|2710.05|2710.47|2710.47|2710.63|2710.63|2710.05|2710.05|0
1631196030000|2021-09-09 14:00:30|2710.5|2710.5|2710.34|2710.34|2710.51|2710.51|2710.34|2710.34|0
1631196040000|2021-09-09 14:00:40|2710.51|2710.51|2710.63|2710.63|2710.67|2710.67|2710.17|2710.17|0
1631196050000|2021-09-09 14:00:50|2710.75|2710.75|2710.36|2710.36|2710.75|2710.75|2710.36|2710.36|0
1631196060000|2021-09-09 14:01:00|2710.3|2710.3|2710.35|2710.35|2710.35|2710.35|2710.27|2710.27|0
1631196070000|2021-09-09 14:01:10|2710.31|2710.31|2710.08|2710.08|2710.31|2710.31|2710.08|2710.08|0
1631196080000|2021-09-09 14:01:20|2710.03|2710.03|2709.69|2709.69|2710.35|2710.35|2709.69|2709.69|0
1631196090000|2021-09-09 14:01:30|2709.71|2709.71|2709.12|2709.12|2709.71|2709.71|2709.12|2709.12|0
1631196100000|2021-09-09 14:01:40|2709.29|2709.29|2709.49|2709.49|2709.51|2709.51|2709.29|2709.29|0
1631196110000|2021-09-09 14:01:50|2709.83|2709.83|2710.32|2710.32|2710.32|2710.32|2709.83|2709.83|0
1631196120000|2021-09-09 14:02:00|2710.35|2710.35|2711.07|2711.07|2711.07|2711.07|2710.35|2710.35|0
1631196130000|2021-09-09 14:02:10|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|2710.74|0
1631196140000|2021-09-09 14:02:20|2710.76|2710.76|2710.57|2710.57|2710.8|2710.8|2710.57|2710.57|0
1631196150000|2021-09-09 14:02:30|2710.63|2710.63|2710.5|2710.5|2710.63|2710.63|2710.22|2710.22|0
1631196160000|2021-09-09 14:02:40|2710.66|2710.66|2710.16|2710.16|2710.66|2710.66|2710.16|2710.16|0
1631196170000|2021-09-09 14:02:50|2710.2|2710.2|2710.88|2710.88|2710.88|2710.88|2710.2|2710.2|0
1631196180000|2021-09-09 14:03:00|2711.04|2711.04|2711.07|2711.07|2711.21|2711.21|2711.04|2711.04|0
1631196190000|2021-09-09 14:03:10|2711.01|2711.01|2710.67|2710.67|2711.01|2711.01|2710.67|2710.67|0
1631196200000|2021-09-09 14:03:20|2710.56|2710.56|2710.42|2710.42|2710.56|2710.56|2710.42|2710.42|0
1631196210000|2021-09-09 14:03:30|2710.36|2710.36|2710.47|2710.47|2710.47|2710.47|2710.36|2710.36|0
1631196220000|2021-09-09 14:03:40|2710.14|2710.14|2710.41|2710.41|2710.41|2710.41|2710.14|2710.14|0
1631196230000|2021-09-09 14:03:50|2710.47|2710.47|2710.53|2710.53|2710.53|2710.53|2710.47|2710.47|0
1631196240000|2021-09-09 14:04:00|2710.64|2710.64|2710.98|2710.98|2711.03|2711.03|2710.64|2710.64|0
1631196250000|2021-09-09 14:04:10|2710.94|2710.94|2710.2|2710.2|2710.94|2710.94|2710.2|2710.2|0
1631196260000|2021-09-09 14:04:20|2710.18|2710.18|2710.59|2710.59|2710.93|2710.93|2710.18|2710.18|0
1631196270000|2021-09-09 14:04:30|2710.1|2710.1|2710.29|2710.29|2710.43|2710.43|2710.1|2710.1|0
1631196280000|2021-09-09 14:04:40|2710.56|2710.56|2710.65|2710.65|2710.65|2710.65|2710.56|2710.56|0
1631196290000|2021-09-09 14:04:50|2710.59|2710.59|2710.42|2710.42|2710.59|2710.59|2710.42|2710.42|0
1631196300000|2021-09-09 14:05:00|2710.48|2710.48|2710.48|2710.48|2710.48|2710.48|2710.47|2710.47|0
1631196310000|2021-09-09 14:05:10|2710.59|2710.59|2710.62|2710.62|2710.62|2710.62|2710.48|2710.48|0
1631196320000|2021-09-09 14:05:20|2710.7|2710.7|2710.7|2710.7|2710.76|2710.76|2710.7|2710.7|0
1631196330000|2021-09-09 14:05:30|2710.76|2710.76|2711.1|2711.1|2711.1|2711.1|2710.76|2710.76|0
1631196340000|2021-09-09 14:05:40|2711.16|2711.16|2711.41|2711.41|2711.62|2711.62|2711.1|2711.1|0
1631196350000|2021-09-09 14:05:50|2710.97|2710.97|2711.35|2711.35|2711.35|2711.35|2710.97|2710.97|0
1631196360000|2021-09-09 14:06:00|2711.68|2711.68|2712.63|2712.63|2712.63|2712.63|2711.68|2711.68|0
1631196370000|2021-09-09 14:06:10|2712.46|2712.46|2712.01|2712.01|2712.46|2712.46|2712.01|2712.01|0
1631196380000|2021-09-09 14:06:20|2711.9|2711.9|2711.95|2711.95|2711.95|2711.95|2711.9|2711.9|0
1631196390000|2021-09-09 14:06:30|2711.78|2711.78|2711.71|2711.71|2711.89|2711.89|2711.71|2711.71|0
1631196400000|2021-09-09 14:06:40|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|2711.77|0
1631196410000|2021-09-09 14:06:50|2711.65|2711.65|2711.12|2711.12|2711.65|2711.65|2711.12|2711.12|0
1631196420000|2021-09-09 14:07:00|2711.29|2711.29|2710.93|2710.93|2711.29|2711.29|2710.87|2710.87|0
1631196430000|2021-09-09 14:07:10|2711.01|2711.01|2710.29|2710.29|2711.01|2711.01|2710.23|2710.23|0
1631196440000|2021-09-09 14:07:20|2710.46|2710.46|2709.72|2709.72|2710.46|2710.46|2709.72|2709.72|0
1631196450000|2021-09-09 14:07:30|2709.55|2709.55|2709.55|2709.55|2709.61|2709.61|2709.55|2709.55|0
1631196460000|2021-09-09 14:07:40|2709.39|2709.39|2709.91|2709.91|2709.91|2709.91|2709.38|2709.38|0
1631196470000|2021-09-09 14:07:50|2709.97|2709.97|2709.41|2709.41|2709.97|2709.97|2709.41|2709.41|0
1631196480000|2021-09-09 14:08:00|2709.48|2709.48|2709.32|2709.32|2709.48|2709.48|2709.32|2709.32|0
1631196490000|2021-09-09 14:08:10|2709.27|2709.27|2709.1|2709.1|2709.27|2709.27|2708.99|2708.99|0
1631196500000|2021-09-09 14:08:20|2709.16|2709.16|2708.89|2708.89|2709.21|2709.21|2708.89|2708.89|0
1631196510000|2021-09-09 14:08:30|2708.8|2708.8|2709.41|2709.41|2709.41|2709.41|2708.75|2708.75|0
1631196520000|2021-09-09 14:08:40|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|0
1631196530000|2021-09-09 14:08:50|2709.35|2709.35|2709.3|2709.3|2709.35|2709.35|2709.3|2709.3|0
1631196540000|2021-09-09 14:09:00|2709.13|2709.13|2708.97|2708.97|2709.13|2709.13|2708.97|2708.97|0
1631196550000|2021-09-09 14:09:10|2708.96|2708.96|2709.76|2709.76|2709.76|2709.76|2708.95|2708.95|0
1631196560000|2021-09-09 14:09:20|2709.7|2709.7|2710.73|2710.73|2710.73|2710.73|2709.7|2709.7|0
1631196570000|2021-09-09 14:09:30|2711.06|2711.06|2710.9|2710.9|2711.06|2711.06|2710.73|2710.73|0
1631196580000|2021-09-09 14:09:40|2710.96|2710.96|2710.84|2710.84|2710.96|2710.96|2710.84|2710.84|0
1631196590000|2021-09-09 14:09:50|2710.89|2710.89|2710.72|2710.72|2710.89|2710.89|2710.56|2710.56|0
1631196600000|2021-09-09 14:10:00|2710.67|2710.67|2711.01|2711.01|2711.06|2711.06|2710.67|2710.67|0
1631196610000|2021-09-09 14:10:10|2711.06|2711.06|2710.55|2710.55|2711.12|2711.12|2710.5|2710.5|0
1631196620000|2021-09-09 14:10:20|2710.72|2710.72|2711.39|2711.39|2711.39|2711.39|2710.72|2710.72|0
1631196630000|2021-09-09 14:10:30|2711.45|2711.45|2710.72|2710.72|2711.45|2711.45|2710.72|2710.72|0
1631196640000|2021-09-09 14:10:40|2710.83|2710.83|2710.04|2710.04|2711|2711|2709.87|2709.87|0
1631196650000|2021-09-09 14:10:50|2709.93|2709.93|2710.05|2710.05|2710.05|2710.05|2709.93|2709.93|0
1631196670000|2021-09-09 14:11:10|2709.82|2709.82|2709.88|2709.88|2709.88|2709.88|2709.59|2709.59|0
1631196680000|2021-09-09 14:11:20|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|0
1631196690000|2021-09-09 14:11:30|2709.99|2709.99|2710.44|2710.44|2710.44|2710.44|2709.99|2709.99|0
1631196700000|2021-09-09 14:11:40|2710.48|2710.48|2711.56|2711.56|2711.56|2711.56|2710.44|2710.44|0
1631196710000|2021-09-09 14:11:50|2711.73|2711.73|2711.78|2711.78|2711.78|2711.78|2711.73|2711.73|0
1631196720000|2021-09-09 14:12:00|2711.8|2711.8|2712.39|2712.39|2712.39|2712.39|2711.8|2711.8|0
1631196730000|2021-09-09 14:12:10|2712.22|2712.22|2711.42|2711.42|2712.39|2712.39|2711.42|2711.42|0
1631196740000|2021-09-09 14:12:20|2711.25|2711.25|2711.47|2711.47|2711.47|2711.47|2711.25|2711.25|0
1631196750000|2021-09-09 14:12:30|2711.42|2711.42|2710.96|2710.96|2711.42|2711.42|2710.93|2710.93|0
1631196760000|2021-09-09 14:12:40|2710.9|2710.9|2710.95|2710.95|2710.95|2710.95|2710.9|2710.9|0
1631196770000|2021-09-09 14:12:50|2711.01|2711.01|2711.55|2711.55|2711.55|2711.55|2711.01|2711.01|0
1631196780000|2021-09-09 14:13:00|2711.64|2711.64|2712.14|2712.14|2712.14|2712.14|2711.64|2711.64|0
1631196790000|2021-09-09 14:13:10|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|2711.97|0
1631196800000|2021-09-09 14:13:20|2711.64|2711.64|2711.99|2711.99|2711.99|2711.99|2711.64|2711.64|0
1631196810000|2021-09-09 14:13:30|2712.05|2712.05|2712.68|2712.68|2712.71|2712.71|2712.05|2712.05|0
1631196820000|2021-09-09 14:13:40|2712.73|2712.73|2713.74|2713.74|2713.74|2713.74|2712.73|2712.73|0
1631196830000|2021-09-09 14:13:50|2713.68|2713.68|2713.74|2713.74|2713.74|2713.74|2713.68|2713.68|0
1631196840000|2021-09-09 14:14:00|2713.87|2713.87|2713.91|2713.91|2714.13|2714.13|2713.82|2713.82|0
1631196850000|2021-09-09 14:14:10|2713.82|2713.82|2714.19|2714.19|2714.19|2714.19|2713.82|2713.82|0
1631196860000|2021-09-09 14:14:20|2714.3|2714.3|2715.21|2715.21|2715.39|2715.39|2714.3|2714.3|0
1631196870000|2021-09-09 14:14:30|2715.25|2715.25|2714.92|2714.92|2715.25|2715.25|2714.92|2714.92|0
1631196880000|2021-09-09 14:14:40|2715.08|2715.08|2715.58|2715.58|2715.58|2715.58|2715.08|2715.08|0
1631196890000|2021-09-09 14:14:50|2715.24|2715.24|2715.38|2715.38|2715.4|2715.4|2715.18|2715.18|0
1631196900000|2021-09-09 14:15:00|2715.22|2715.22|2716.04|2716.04|2716.04|2716.04|2715.1|2715.1|0
1631196910000|2021-09-09 14:15:10|2716.21|2716.21|2716.38|2716.38|2716.38|2716.38|2716.16|2716.16|0
1631196920000|2021-09-09 14:15:20|2716.22|2716.22|2716.35|2716.35|2716.35|2716.35|2716.1|2716.1|0
1631196930000|2021-09-09 14:15:30|2716.29|2716.29|2716.17|2716.17|2716.29|2716.29|2716.17|2716.17|0
1631196940000|2021-09-09 14:15:40|2715.84|2715.84|2716.1|2716.1|2716.17|2716.17|2715.84|2715.84|0
1631196950000|2021-09-09 14:15:50|2715.99|2715.99|2716.52|2716.52|2716.52|2716.52|2715.84|2715.84|0
1631196960000|2021-09-09 14:16:00|2716.41|2716.41|2716.8|2716.8|2716.86|2716.86|2716.41|2716.41|0
1631196970000|2021-09-09 14:16:10|2716.86|2716.86|2716.98|2716.98|2717.23|2717.23|2716.86|2716.86|0
1631196980000|2021-09-09 14:16:20|2716.82|2716.82|2716.04|2716.04|2716.82|2716.82|2715.98|2715.98|0
1631196990000|2021-09-09 14:16:30|2715.99|2715.99|2716.04|2716.04|2716.04|2716.04|2715.77|2715.77|0
1631197000000|2021-09-09 14:16:40|2716.15|2716.15|2715.57|2715.57|2716.15|2716.15|2715.4|2715.4|0
1631197010000|2021-09-09 14:16:50|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|2715.56|0
1631197020000|2021-09-09 14:17:00|2715.35|2715.35|2715.87|2715.87|2715.87|2715.87|2715.35|2715.35|0
1631197030000|2021-09-09 14:17:10|2715.82|2715.82|2716.83|2716.83|2716.83|2716.83|2715.82|2715.82|0
1631197040000|2021-09-09 14:17:20|2716.85|2716.85|2717.32|2717.32|2717.32|2717.32|2716.85|2716.85|0
1631197050000|2021-09-09 14:17:30|2717.38|2717.38|2717.43|2717.43|2717.43|2717.43|2717.32|2717.32|0
1631197060000|2021-09-09 14:17:40|2717.1|2717.1|2717.16|2717.16|2717.71|2717.71|2717.05|2717.05|0
1631197070000|2021-09-09 14:17:50|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|0
1631197080000|2021-09-09 14:18:00|2717.27|2717.27|2717.16|2717.16|2717.27|2717.27|2717.1|2717.1|0
1631197090000|2021-09-09 14:18:10|2716.99|2716.99|2716.87|2716.87|2717.08|2717.08|2716.76|2716.76|0
1631197100000|2021-09-09 14:18:20|2716.81|2716.81|2716.48|2716.48|2716.81|2716.81|2716.48|2716.48|0
1631197110000|2021-09-09 14:18:30|2716.44|2716.44|2716.41|2716.41|2716.44|2716.44|2716.33|2716.33|0
1631197120000|2021-09-09 14:18:40|2716.69|2716.69|2717.48|2717.48|2717.48|2717.48|2716.69|2716.69|0
1631197130000|2021-09-09 14:18:50|2717.54|2717.54|2717.62|2717.62|2717.73|2717.73|2717.48|2717.48|0
1631197140000|2021-09-09 14:19:00|2717.51|2717.51|2717.28|2717.28|2717.51|2717.51|2717.28|2717.28|0
1631197150000|2021-09-09 14:19:10|2717.17|2717.17|2717.21|2717.21|2717.28|2717.28|2717.17|2717.17|0
1631197160000|2021-09-09 14:19:20|2717.16|2717.16|2716.82|2716.82|2717.16|2717.16|2716.82|2716.82|0
1631197170000|2021-09-09 14:19:30|2716.71|2716.71|2717.06|2717.06|2717.17|2717.17|2716.71|2716.71|0
1631197180000|2021-09-09 14:19:40|2717|2717|2716.23|2716.23|2717|2717|2716.18|2716.18|0
1631197190000|2021-09-09 14:19:50|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1631197200000|2021-09-09 14:20:00|2716.18|2716.18|2716.61|2716.61|2716.61|2716.61|2716.12|2716.12|0
1631197210000|2021-09-09 14:20:10|2716.67|2716.67|2716.89|2716.89|2717.16|2717.16|2716.67|2716.67|0
1631197230000|2021-09-09 14:20:30|2716.71|2716.71|2716.88|2716.88|2716.88|2716.88|2716.71|2716.71|0
1631197240000|2021-09-09 14:20:40|2716.94|2716.94|2717.46|2717.46|2717.46|2717.46|2716.94|2716.94|0
1631197250000|2021-09-09 14:20:50|2717.54|2717.54|2718.14|2718.14|2718.14|2718.14|2717.54|2717.54|0
1631197260000|2021-09-09 14:21:00|2718.19|2718.19|2717.89|2717.89|2718.19|2718.19|2717.83|2717.83|0
1631197270000|2021-09-09 14:21:10|2717.94|2717.94|2716.62|2716.62|2717.94|2717.94|2716.62|2716.62|0
1631197280000|2021-09-09 14:21:20|2716.73|2716.73|2717.17|2717.17|2717.23|2717.23|2716.73|2716.73|0
1631197300000|2021-09-09 14:21:40|2716.84|2716.84|2716.51|2716.51|2716.84|2716.84|2716.51|2716.51|0
1631197310000|2021-09-09 14:21:50|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|2716.34|0
1631197320000|2021-09-09 14:22:00|2715.89|2715.89|2715.45|2715.45|2715.89|2715.89|2715.45|2715.45|0
1631197330000|2021-09-09 14:22:10|2715.44|2715.44|2715.43|2715.43|2715.44|2715.44|2715.26|2715.26|0
1631197340000|2021-09-09 14:22:20|2715.37|2715.37|2715.59|2715.59|2715.76|2715.76|2715.37|2715.37|0
1631197350000|2021-09-09 14:22:30|2715.54|2715.54|2715.04|2715.04|2715.54|2715.54|2714.88|2714.88|0
1631197360000|2021-09-09 14:22:40|2714.89|2714.89|2715.03|2715.03|2715.03|2715.03|2714.86|2714.86|0
1631197370000|2021-09-09 14:22:50|2714.86|2714.86|2714.92|2714.92|2714.92|2714.92|2714.86|2714.86|0
1631197380000|2021-09-09 14:23:00|2714.42|2714.42|2714.44|2714.44|2714.44|2714.44|2714.32|2714.32|0
1631197390000|2021-09-09 14:23:10|2714.43|2714.43|2715.26|2715.26|2715.26|2715.26|2714.43|2714.43|0
1631197400000|2021-09-09 14:23:20|2715.3|2715.3|2715.62|2715.62|2715.79|2715.79|2715.27|2715.27|0
1631197410000|2021-09-09 14:23:30|2715.01|2715.01|2714.73|2714.73|2715.01|2715.01|2714.4|2714.4|0
1631197420000|2021-09-09 14:23:40|2714.84|2714.84|2715.05|2715.05|2715.05|2715.05|2714.79|2714.79|0
1631197430000|2021-09-09 14:23:50|2715.11|2715.11|2715.05|2715.05|2715.11|2715.11|2715.05|2715.05|0
1631197440000|2021-09-09 14:24:00|2715.11|2715.11|2715.16|2715.16|2715.16|2715.16|2715.11|2715.11|0
1631197450000|2021-09-09 14:24:10|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|0
1631197460000|2021-09-09 14:24:20|2715.27|2715.27|2716.17|2716.17|2716.17|2716.17|2715.27|2715.27|0
1631197470000|2021-09-09 14:24:30|2716.26|2716.26|2716.32|2716.32|2716.32|2716.32|2716.26|2716.26|0
1631197480000|2021-09-09 14:24:40|2716.2|2716.2|2715.84|2715.84|2716.2|2716.2|2715.84|2715.84|0
1631197490000|2021-09-09 14:24:50|2715.78|2715.78|2715.56|2715.56|2715.84|2715.84|2715.34|2715.34|0
1631197500000|2021-09-09 14:25:00|2715.51|2715.51|2715.45|2715.45|2715.51|2715.51|2715.45|2715.45|0
1631197510000|2021-09-09 14:25:10|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|2715.51|0
1631197520000|2021-09-09 14:25:20|2716.17|2716.17|2716.23|2716.23|2716.34|2716.34|2716.17|2716.17|0
1631197540000|2021-09-09 14:25:40|2716.28|2716.28|2716.12|2716.12|2716.28|2716.28|2716.12|2716.12|0
1631197550000|2021-09-09 14:25:50|2716.45|2716.45|2716.14|2716.14|2716.51|2716.51|2716.02|2716.02|0
1631197560000|2021-09-09 14:26:00|2715.97|2715.97|2716.32|2716.32|2716.32|2716.32|2715.9|2715.9|0
1631197570000|2021-09-09 14:26:10|2716.3|2716.3|2716.3|2716.3|2716.3|2716.3|2716.3|2716.3|0
1631197580000|2021-09-09 14:26:20|2716.41|2716.41|2716.3|2716.3|2716.41|2716.41|2716.3|2716.3|0
1631197590000|2021-09-09 14:26:30|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|2716.41|0
1631197600000|2021-09-09 14:26:40|2716.37|2716.37|2717.45|2717.45|2717.45|2717.45|2716.3|2716.3|0
1631197610000|2021-09-09 14:26:50|2717.46|2717.46|2717.02|2717.02|2717.46|2717.46|2717.02|2717.02|0
1631197620000|2021-09-09 14:27:00|2716.97|2716.97|2717.19|2717.19|2717.28|2717.28|2716.97|2716.97|0
1631197630000|2021-09-09 14:27:10|2717.21|2717.21|2717.43|2717.43|2717.43|2717.43|2717.21|2717.21|0
1631197640000|2021-09-09 14:27:20|2717.48|2717.48|2717.28|2717.28|2717.73|2717.73|2717.17|2717.17|0
1631197650000|2021-09-09 14:27:30|2717.24|2717.24|2717.41|2717.41|2717.41|2717.41|2717.24|2717.24|0
1631197660000|2021-09-09 14:27:40|2717.58|2717.58|2717.41|2717.41|2717.58|2717.58|2717.24|2717.24|0
1631197670000|2021-09-09 14:27:50|2717.52|2717.52|2717.35|2717.35|2717.52|2717.52|2717.35|2717.35|0
1631197680000|2021-09-09 14:28:00|2717.4|2717.4|2717.69|2717.69|2717.69|2717.69|2717.4|2717.4|0
1631197690000|2021-09-09 14:28:10|2717.63|2717.63|2716.7|2716.7|2717.63|2717.63|2716.7|2716.7|0
1631197700000|2021-09-09 14:28:20|2716.62|2716.62|2715.99|2715.99|2716.74|2716.74|2715.99|2715.99|0
1631197710000|2021-09-09 14:28:30|2715.82|2715.82|2715.54|2715.54|2715.82|2715.82|2715.54|2715.54|0
1631197720000|2021-09-09 14:28:40|2715.43|2715.43|2714.78|2714.78|2715.43|2715.43|2714.78|2714.78|0
1631197730000|2021-09-09 14:28:50|2714.79|2714.79|2714.74|2714.74|2714.81|2714.81|2714.74|2714.74|0
1631197740000|2021-09-09 14:29:00|2714.63|2714.63|2715.08|2715.08|2715.29|2715.29|2714.63|2714.63|0
1631197750000|2021-09-09 14:29:10|2715.02|2715.02|2714.52|2714.52|2715.1|2715.1|2714.44|2714.44|0
1631197770000|2021-09-09 14:29:30|2714.57|2714.57|2714.67|2714.67|2714.68|2714.68|2714.57|2714.57|0
1631197780000|2021-09-09 14:29:40|2714.66|2714.66|2715.01|2715.01|2715.05|2715.05|2714.55|2714.55|0
1631197790000|2021-09-09 14:29:50|2714.95|2714.95|2714.62|2714.62|2714.95|2714.95|2714.62|2714.62|0
1631197800000|2021-09-09 14:30:00|2714.68|2714.68|2714.73|2714.73|2714.73|2714.73|2714.68|2714.68|0
1631197810000|2021-09-09 14:30:10|2714.68|2714.68|2714.9|2714.9|2714.9|2714.9|2714.41|2714.41|0
1631197820000|2021-09-09 14:30:20|2714.73|2714.73|2714.9|2714.9|2714.9|2714.9|2714.68|2714.68|0
1631197830000|2021-09-09 14:30:30|2714.95|2714.95|2715.19|2715.19|2715.19|2715.19|2714.95|2714.95|0
1631197840000|2021-09-09 14:30:40|2714.72|2714.72|2715.22|2715.22|2715.22|2715.22|2714.72|2714.72|0
1631197850000|2021-09-09 14:30:50|2715.38|2715.38|2715.3|2715.3|2715.39|2715.39|2715.3|2715.3|0
1631197860000|2021-09-09 14:31:00|2715.18|2715.18|2715.78|2715.78|2715.78|2715.78|2715.18|2715.18|0
1631197870000|2021-09-09 14:31:10|2715.73|2715.73|2715.56|2715.56|2715.73|2715.73|2715.45|2715.45|0
1631197880000|2021-09-09 14:31:20|2715.51|2715.51|2715.44|2715.44|2715.62|2715.62|2715.44|2715.44|0
1631197890000|2021-09-09 14:31:30|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|0
1631197910000|2021-09-09 14:31:50|2715.48|2715.48|2715.86|2715.86|2715.86|2715.86|2715.48|2715.48|0
1631197920000|2021-09-09 14:32:00|2715.9|2715.9|2715.95|2715.95|2715.96|2715.96|2715.7|2715.7|0
1631197950000|2021-09-09 14:32:30|2716|2716|2716.39|2716.39|2716.39|2716.39|2715.95|2715.95|0
1631197960000|2021-09-09 14:32:40|2716.45|2716.45|2716.14|2716.14|2716.65|2716.65|2716.14|2716.14|0
1631197970000|2021-09-09 14:32:50|2716.09|2716.09|2715.81|2715.81|2716.09|2716.09|2715.81|2715.81|0
1631197980000|2021-09-09 14:33:00|2715.82|2715.82|2715.21|2715.21|2715.82|2715.82|2715.1|2715.1|0
1631197990000|2021-09-09 14:33:10|2715.05|2715.05|2715.32|2715.32|2715.38|2715.38|2715.05|2715.05|0
1631198000000|2021-09-09 14:33:20|2715.31|2715.31|2714.41|2714.41|2715.31|2715.31|2714.41|2714.41|0
1631198010000|2021-09-09 14:33:30|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|2714.52|0
1631198020000|2021-09-09 14:33:40|2714.36|2714.36|2714.42|2714.42|2714.44|2714.44|2714.24|2714.24|0
1631198030000|2021-09-09 14:33:50|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|2714.47|0
1631198040000|2021-09-09 14:34:00|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|2713.97|0
1631198050000|2021-09-09 14:34:10|2713.81|2713.81|2714.14|2714.14|2714.14|2714.14|2713.75|2713.75|0
1631198060000|2021-09-09 14:34:20|2714.22|2714.22|2714.76|2714.76|2714.76|2714.76|2714.22|2714.22|0
1631198070000|2021-09-09 14:34:30|2715|2715|2716.88|2716.88|2716.88|2716.88|2715|2715|0
1631198080000|2021-09-09 14:34:40|2717|2717|2716.6|2716.6|2717|2717|2716.44|2716.44|0
1631198100000|2021-09-09 14:35:00|2716.77|2716.77|2716.99|2716.99|2716.99|2716.99|2716.6|2716.6|0
1631198110000|2021-09-09 14:35:10|2717.05|2717.05|2716.66|2716.66|2717.05|2717.05|2716.55|2716.55|0
1631198120000|2021-09-09 14:35:20|2716.71|2716.71|2716.18|2716.18|2716.85|2716.85|2716.07|2716.07|0
1631198130000|2021-09-09 14:35:30|2716.35|2716.35|2717.29|2717.29|2717.29|2717.29|2716.35|2716.35|0
1631198150000|2021-09-09 14:35:50|2717.4|2717.4|2717.46|2717.46|2717.46|2717.46|2717.4|2717.4|0
1631198160000|2021-09-09 14:36:00|2717.41|2717.41|2717.35|2717.35|2717.41|2717.41|2717.07|2717.07|0
1631198170000|2021-09-09 14:36:10|2717.4|2717.4|2719.05|2719.05|2719.05|2719.05|2717.4|2717.4|0
1631198180000|2021-09-09 14:36:20|2719.22|2719.22|2719.61|2719.61|2719.61|2719.61|2719.22|2719.22|0
1631198190000|2021-09-09 14:36:30|2719.56|2719.56|2719.5|2719.5|2719.6|2719.6|2719.37|2719.37|0
1631198200000|2021-09-09 14:36:40|2719.66|2719.66|2720.42|2720.42|2720.48|2720.48|2719.66|2719.66|0
1631198210000|2021-09-09 14:36:50|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|2720.59|0
1631198220000|2021-09-09 14:37:00|2720.7|2720.7|2720.79|2720.79|2720.79|2720.79|2720.7|2720.7|0
1631198230000|2021-09-09 14:37:10|2720.92|2720.92|2721.04|2721.04|2721.15|2721.15|2720.92|2720.92|0
1631198240000|2021-09-09 14:37:20|2721.08|2721.08|2720.85|2720.85|2721.08|2721.08|2720.57|2720.57|0
1631198250000|2021-09-09 14:37:30|2720.91|2720.91|2720.86|2720.86|2721.08|2721.08|2720.86|2720.86|0
1631198260000|2021-09-09 14:37:40|2720.97|2720.97|2721.44|2721.44|2721.5|2721.5|2720.97|2720.97|0
1631198270000|2021-09-09 14:37:50|2721.5|2721.5|2721.54|2721.54|2721.54|2721.54|2721.39|2721.39|0
1631198280000|2021-09-09 14:38:00|2721.63|2721.63|2721.69|2721.69|2721.87|2721.87|2721.63|2721.63|0
1631198290000|2021-09-09 14:38:10|2721.73|2721.73|2721.82|2721.82|2722.25|2722.25|2721.73|2721.73|0
1631198300000|2021-09-09 14:38:20|2721.94|2721.94|2722.19|2722.19|2722.24|2722.24|2721.94|2721.94|0
1631198310000|2021-09-09 14:38:30|2722.35|2722.35|2722.41|2722.41|2722.41|2722.41|2722.24|2722.24|0
1631198320000|2021-09-09 14:38:40|2722.46|2722.46|2722.16|2722.16|2722.46|2722.46|2721.48|2721.48|0
1631198330000|2021-09-09 14:38:50|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.16|2722.16|0
1631198340000|2021-09-09 14:39:00|2722.05|2722.05|2722.01|2722.01|2722.05|2722.05|2721.88|2721.88|0
1631198350000|2021-09-09 14:39:10|2722.07|2722.07|2721.26|2721.26|2722.07|2722.07|2721.26|2721.26|0
1631198370000|2021-09-09 14:39:30|2721.38|2721.38|2721.42|2721.42|2721.42|2721.42|2721.38|2721.38|0
1631198380000|2021-09-09 14:39:40|2721.37|2721.37|2721.37|2721.37|2721.42|2721.42|2721.37|2721.37|0
1631198390000|2021-09-09 14:39:50|2721.42|2721.42|2721.53|2721.53|2721.65|2721.65|2721.42|2721.42|0
1631198400000|2021-09-09 14:40:00|2721.48|2721.48|2721.15|2721.15|2721.53|2721.53|2721.03|2721.03|0
1631198410000|2021-09-09 14:40:10|2720.98|2720.98|2721.09|2721.09|2721.09|2721.09|2720.92|2720.92|0
1631198420000|2021-09-09 14:40:20|2721.06|2721.06|2721.09|2721.09|2721.17|2721.17|2721.06|2721.06|0
1631198430000|2021-09-09 14:40:30|2721.04|2721.04|2720.35|2720.35|2721.04|2721.04|2720.18|2720.18|0
1631198440000|2021-09-09 14:40:40|2720.4|2720.4|2720.49|2720.49|2720.49|2720.49|2720.4|2720.4|0
1631198450000|2021-09-09 14:40:50|2720.54|2720.54|2720.37|2720.37|2720.54|2720.54|2720.37|2720.37|0
1631198460000|2021-09-09 14:41:00|2720.21|2720.21|2720.56|2720.56|2720.56|2720.56|2720.14|2720.14|0
1631198470000|2021-09-09 14:41:10|2720.57|2720.57|2720.34|2720.34|2720.57|2720.57|2720.34|2720.34|0
1631198480000|2021-09-09 14:41:20|2720.17|2720.17|2719.76|2719.76|2720.23|2720.23|2719.76|2719.76|0
1631198490000|2021-09-09 14:41:30|2719.59|2719.59|2719.17|2719.17|2719.81|2719.81|2719.17|2719.17|0
1631198500000|2021-09-09 14:41:40|2719.12|2719.12|2719.22|2719.22|2719.22|2719.22|2718.89|2718.89|0
1631198510000|2021-09-09 14:41:50|2719.11|2719.11|2719.07|2719.07|2719.11|2719.11|2719.06|2719.06|0
1631198520000|2021-09-09 14:42:00|2719.13|2719.13|2719.34|2719.34|2719.35|2719.35|2719.13|2719.13|0
1631198530000|2021-09-09 14:42:10|2719.12|2719.12|2719.04|2719.04|2719.12|2719.12|2719.04|2719.04|0
1631198540000|2021-09-09 14:42:20|2719.05|2719.05|2718.77|2718.77|2719.16|2719.16|2718.77|2718.77|0
1631198550000|2021-09-09 14:42:30|2718.7|2718.7|2718.65|2718.65|2718.7|2718.7|2718.65|2718.65|0
1631198560000|2021-09-09 14:42:40|2718.36|2718.36|2718.53|2718.53|2718.53|2718.53|2718.2|2718.2|0
1631198570000|2021-09-09 14:42:50|2718.36|2718.36|2717.98|2717.98|2718.36|2718.36|2717.98|2717.98|0
1631198580000|2021-09-09 14:43:00|2717.87|2717.87|2717.96|2717.96|2717.96|2717.96|2717.44|2717.44|0
1631198590000|2021-09-09 14:43:10|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|0
1631198600000|2021-09-09 14:43:20|2717.84|2717.84|2718.25|2718.25|2718.25|2718.25|2717.84|2717.84|0
1631198610000|2021-09-09 14:43:30|2718.29|2718.29|2719.33|2719.33|2719.33|2719.33|2718.29|2718.29|0
1631198620000|2021-09-09 14:43:40|2719.38|2719.38|2719.42|2719.42|2719.42|2719.42|2719.38|2719.38|0
1631198630000|2021-09-09 14:43:50|2719.48|2719.48|2719.57|2719.57|2719.57|2719.57|2719.48|2719.48|0
1631198640000|2021-09-09 14:44:00|2719.46|2719.46|2718.96|2718.96|2719.52|2719.52|2718.96|2718.96|0
1631198660000|2021-09-09 14:44:20|2719.02|2719.02|2719.13|2719.13|2719.13|2719.13|2719.02|2719.02|0
1631198670000|2021-09-09 14:44:30|2719.14|2719.14|2719.15|2719.15|2719.15|2719.15|2718.82|2718.82|0
1631198680000|2021-09-09 14:44:40|2719.2|2719.2|2719.12|2719.12|2719.29|2719.29|2719.12|2719.12|0
1631198690000|2021-09-09 14:44:50|2718.96|2718.96|2718.01|2718.01|2718.96|2718.96|2718.01|2718.01|0
1631198700000|2021-09-09 14:45:00|2718.35|2718.35|2718.76|2718.76|2718.85|2718.85|2718.35|2718.35|0
1631198710000|2021-09-09 14:45:10|2718.82|2718.82|2719.14|2719.14|2719.14|2719.14|2718.82|2718.82|0
1631198720000|2021-09-09 14:45:20|2719.2|2719.2|2719.24|2719.24|2719.25|2719.25|2719.2|2719.2|0
1631198730000|2021-09-09 14:45:30|2719.15|2719.15|2719.15|2719.15|2719.24|2719.24|2719.07|2719.07|0
1631198740000|2021-09-09 14:45:40|2719.12|2719.12|2718.5|2718.5|2719.12|2719.12|2718.39|2718.39|0
1631198750000|2021-09-09 14:45:50|2718.39|2718.39|2718.39|2718.39|2718.45|2718.45|2718.39|2718.39|0
1631198760000|2021-09-09 14:46:00|2718.45|2718.45|2718.71|2718.71|2718.72|2718.72|2718.45|2718.45|0
1631198770000|2021-09-09 14:46:10|2718.88|2718.88|2719.71|2719.71|2719.71|2719.71|2718.88|2718.88|0
1631198780000|2021-09-09 14:46:20|2720.04|2720.04|2719.77|2719.77|2720.11|2720.11|2719.77|2719.77|0
1631198790000|2021-09-09 14:46:30|2719.66|2719.66|2719.49|2719.49|2719.66|2719.66|2719.49|2719.49|0
1631198810000|2021-09-09 14:46:50|2719.77|2719.77|2720.19|2720.19|2720.19|2720.19|2719.77|2719.77|0
1631198820000|2021-09-09 14:47:00|2720.25|2720.25|2719.91|2719.91|2720.25|2720.25|2719.85|2719.85|0
1631198830000|2021-09-09 14:47:10|2719.8|2719.8|2719.52|2719.52|2719.85|2719.85|2719.52|2719.52|0
1631198840000|2021-09-09 14:47:20|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|2719.56|0
1631198850000|2021-09-09 14:47:30|2719.34|2719.34|2718.52|2718.52|2719.34|2719.34|2718.52|2718.52|0
1631198870000|2021-09-09 14:47:50|2718.46|2718.46|2718.13|2718.13|2718.46|2718.46|2718.13|2718.13|0
1631198880000|2021-09-09 14:48:00|2717.74|2717.74|2717.68|2717.68|2717.85|2717.85|2717.68|2717.68|0
1631198890000|2021-09-09 14:48:10|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|0
1631198900000|2021-09-09 14:48:20|2717.67|2717.67|2717.65|2717.65|2717.73|2717.73|2717.62|2717.62|0
1631198910000|2021-09-09 14:48:30|2717.54|2717.54|2717.32|2717.32|2717.54|2717.54|2717.21|2717.21|0
1631198920000|2021-09-09 14:48:40|2717.82|2717.82|2717.6|2717.6|2717.82|2717.82|2717.6|2717.6|0
1631198930000|2021-09-09 14:48:50|2717.37|2717.37|2717.48|2717.48|2717.53|2717.53|2717.18|2717.18|0
1631198940000|2021-09-09 14:49:00|2717.14|2717.14|2717.25|2717.25|2717.31|2717.31|2717.14|2717.14|0
1631198960000|2021-09-09 14:49:20|2717.31|2717.31|2717.74|2717.74|2717.85|2717.85|2717.31|2717.31|0
1631198970000|2021-09-09 14:49:30|2717.77|2717.77|2717.77|2717.77|2717.83|2717.83|2717.77|2717.77|0
1631198980000|2021-09-09 14:49:40|2717.27|2717.27|2716.75|2716.75|2717.27|2717.27|2716.48|2716.48|0
1631198990000|2021-09-09 14:49:50|2716.69|2716.69|2716.8|2716.8|2716.8|2716.8|2716.69|2716.69|0
1631199000000|2021-09-09 14:50:00|2716.92|2716.92|2716.91|2716.91|2717.08|2717.08|2716.91|2716.91|0
1631199010000|2021-09-09 14:50:10|2716.86|2716.86|2717.14|2717.14|2717.14|2717.14|2716.86|2716.86|0
1631199020000|2021-09-09 14:50:20|2717.08|2717.08|2717.46|2717.46|2717.48|2717.48|2717.03|2717.03|0
1631199030000|2021-09-09 14:50:30|2717.5|2717.5|2717.34|2717.34|2717.5|2717.5|2717.34|2717.34|0
1631199040000|2021-09-09 14:50:40|2717.17|2717.17|2717.28|2717.28|2717.28|2717.28|2717.17|2717.17|0
1631199050000|2021-09-09 14:50:50|2717.39|2717.39|2717.39|2717.39|2717.45|2717.45|2717.39|2717.39|0
1631199060000|2021-09-09 14:51:00|2717.22|2717.22|2717.47|2717.47|2717.47|2717.47|2717.13|2717.13|0
1631199070000|2021-09-09 14:51:10|2717.44|2717.44|2717.14|2717.14|2717.47|2717.47|2717.14|2717.14|0
1631199080000|2021-09-09 14:51:20|2717.3|2717.3|2717.08|2717.08|2717.3|2717.3|2716.97|2716.97|0
1631199090000|2021-09-09 14:51:30|2717.14|2717.14|2717.25|2717.25|2717.36|2717.36|2717.14|2717.14|0
1631199100000|2021-09-09 14:51:40|2717.3|2717.3|2717.36|2717.36|2717.41|2717.41|2717.3|2717.3|0
1631199110000|2021-09-09 14:51:50|2717.19|2717.19|2717.07|2717.07|2717.3|2717.3|2717.07|2717.07|0
1631199120000|2021-09-09 14:52:00|2716.91|2716.91|2717.02|2717.02|2717.02|2717.02|2716.91|2716.91|0
1631199130000|2021-09-09 14:52:10|2717.19|2717.19|2717.8|2717.8|2717.8|2717.8|2717.19|2717.19|0
1631199140000|2021-09-09 14:52:20|2717.97|2717.97|2718.72|2718.72|2718.72|2718.72|2717.97|2717.97|0
1631199150000|2021-09-09 14:52:30|2718.73|2718.73|2718.73|2718.73|2718.73|2718.73|2718.68|2718.68|0
1631199160000|2021-09-09 14:52:40|2718.77|2718.77|2717.99|2717.99|2718.77|2718.77|2717.99|2717.99|0
1631199170000|2021-09-09 14:52:50|2718.1|2718.1|2718.16|2718.16|2718.16|2718.16|2718.1|2718.1|0
1631199180000|2021-09-09 14:53:00|2718.1|2718.1|2718.16|2718.16|2718.16|2718.16|2718.1|2718.1|0
1631199190000|2021-09-09 14:53:10|2718.18|2718.18|2718.31|2718.31|2718.31|2718.31|2718.18|2718.18|0
1631199200000|2021-09-09 14:53:20|2718.48|2718.48|2718.52|2718.52|2718.52|2718.52|2718.47|2718.47|0
1631199210000|2021-09-09 14:53:30|2718.47|2718.47|2718.41|2718.41|2718.52|2718.52|2718.35|2718.35|0
1631199220000|2021-09-09 14:53:40|2718.08|2718.08|2718.21|2718.21|2718.21|2718.21|2717.92|2717.92|0
1631199230000|2021-09-09 14:53:50|2718.07|2718.07|2718.29|2718.29|2718.29|2718.29|2718.01|2718.01|0
1631199240000|2021-09-09 14:54:00|2718.35|2718.35|2718.32|2718.32|2718.37|2718.37|2718.32|2718.32|0
1631199280000|2021-09-09 14:54:40|2718.37|2718.37|2718.65|2718.65|2718.65|2718.65|2718.37|2718.37|0
1631199290000|2021-09-09 14:54:50|2718.76|2718.76|2719.32|2719.32|2719.32|2719.32|2718.76|2718.76|0
1631199300000|2021-09-09 14:55:00|2719.61|2719.61|2719.34|2719.34|2719.73|2719.73|2719.28|2719.28|0
1631199310000|2021-09-09 14:55:10|2719.79|2719.79|2719.92|2719.92|2719.95|2719.95|2719.79|2719.79|0
1631199320000|2021-09-09 14:55:20|2719.98|2719.98|2719.81|2719.81|2719.98|2719.98|2719.81|2719.81|0
1631199330000|2021-09-09 14:55:30|2719.82|2719.82|2719.75|2719.75|2719.88|2719.88|2719.65|2719.65|0
1631199340000|2021-09-09 14:55:40|2719.69|2719.69|2719.67|2719.67|2719.69|2719.69|2719.58|2719.58|0
1631199350000|2021-09-09 14:55:50|2720|2720|2720.43|2720.43|2720.47|2720.47|2720|2720|0
1631199360000|2021-09-09 14:56:00|2720.6|2720.6|2721.8|2721.8|2721.83|2721.83|2720.54|2720.54|0
1631199370000|2021-09-09 14:56:10|2721.86|2721.86|2721.89|2721.89|2722.25|2722.25|2721.86|2721.86|0
1631199380000|2021-09-09 14:56:20|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|0
1631199390000|2021-09-09 14:56:30|2721.84|2721.84|2721.67|2721.67|2721.84|2721.84|2721.67|2721.67|0
1631199400000|2021-09-09 14:56:40|2721.73|2721.73|2721.84|2721.84|2721.9|2721.9|2721.73|2721.73|0
1631199410000|2021-09-09 14:56:50|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|0
1631199420000|2021-09-09 14:57:00|2721.82|2721.82|2721.93|2721.93|2721.98|2721.98|2721.82|2721.82|0
1631199440000|2021-09-09 14:57:20|2721.98|2721.98|2720.9|2720.9|2721.98|2721.98|2720.9|2720.9|0
1631199450000|2021-09-09 14:57:30|2720.63|2720.63|2719.85|2719.85|2720.63|2720.63|2719.85|2719.85|0
1631199460000|2021-09-09 14:57:40|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1631199470000|2021-09-09 14:57:50|2719.97|2719.97|2720.85|2720.85|2721.03|2721.03|2719.97|2719.97|0
1631199480000|2021-09-09 14:58:00|2720.8|2720.8|2720.82|2720.82|2720.82|2720.82|2720.74|2720.74|0
1631199490000|2021-09-09 14:58:10|2720.88|2720.88|2720.98|2720.98|2721.16|2721.16|2720.88|2720.88|0
1631199500000|2021-09-09 14:58:20|2720.65|2720.65|2720.7|2720.7|2720.7|2720.7|2720.53|2720.53|0
1631199510000|2021-09-09 14:58:30|2720.64|2720.64|2720.25|2720.25|2720.64|2720.64|2720.25|2720.25|0
1631199520000|2021-09-09 14:58:40|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|0
1631199540000|2021-09-09 14:59:00|2719.76|2719.76|2719.87|2719.87|2719.99|2719.99|2719.54|2719.54|0
1631199550000|2021-09-09 14:59:10|2720.04|2720.04|2720.06|2720.06|2720.06|2720.06|2719.9|2719.9|0
1631199560000|2021-09-09 14:59:20|2720.29|2720.29|2720.72|2720.72|2720.72|2720.72|2720.29|2720.29|0
1631199570000|2021-09-09 14:59:30|2720.85|2720.85|2720.32|2720.32|2720.85|2720.85|2720.16|2720.16|0
1631199580000|2021-09-09 14:59:40|2720.38|2720.38|2720.39|2720.39|2720.39|2720.39|2720.38|2720.38|0
1631199590000|2021-09-09 14:59:50|2720.4|2720.4|2720.4|2720.4|2720.4|2720.4|2720.4|2720.4|0
1631199600000|2021-09-09 15:00:00|2720.44|2720.44|2720.17|2720.17|2720.46|2720.46|2720.11|2720.11|0
1631199610000|2021-09-09 15:00:10|2720.11|2720.11|2720.06|2720.06|2720.11|2720.11|2720|2720|0
1631199640000|2021-09-09 15:00:40|2720.08|2720.08|2719.77|2719.77|2720.08|2720.08|2719.71|2719.71|0
1631199650000|2021-09-09 15:00:50|2719.6|2719.6|2719.53|2719.53|2719.6|2719.6|2719.48|2719.48|0
1631199660000|2021-09-09 15:01:00|2719.8|2719.8|2720.16|2720.16|2720.22|2720.22|2719.8|2719.8|0
1631199670000|2021-09-09 15:01:10|2720.11|2720.11|2720.05|2720.05|2720.11|2720.11|2720.05|2720.05|0
1631199680000|2021-09-09 15:01:20|2719.79|2719.79|2719.59|2719.59|2719.9|2719.9|2719.59|2719.59|0
1631199690000|2021-09-09 15:01:30|2719.62|2719.62|2719.56|2719.56|2719.62|2719.62|2719.56|2719.56|0
1631199700000|2021-09-09 15:01:40|2719.48|2719.48|2719.59|2719.59|2719.59|2719.59|2719.48|2719.48|0
1631199710000|2021-09-09 15:01:50|2719.65|2719.65|2719.66|2719.66|2719.66|2719.66|2719.65|2719.65|0
1631199720000|2021-09-09 15:02:00|2719.72|2719.72|2719.71|2719.71|2719.72|2719.72|2719.71|2719.71|0
1631199730000|2021-09-09 15:02:10|2719.79|2719.79|2719.6|2719.6|2719.83|2719.83|2719.6|2719.6|0
1631199740000|2021-09-09 15:02:20|2719.66|2719.66|2719.66|2719.66|2719.66|2719.66|2719.66|2719.66|0
1631199750000|2021-09-09 15:02:30|2719.55|2719.55|2719.93|2719.93|2719.93|2719.93|2719.55|2719.55|0
1631199760000|2021-09-09 15:02:40|2719.87|2719.87|2719.76|2719.76|2719.93|2719.93|2719.76|2719.76|0
1631199770000|2021-09-09 15:02:50|2719.82|2719.82|2719.65|2719.65|2719.82|2719.82|2719.65|2719.65|0
1631199780000|2021-09-09 15:03:00|2719.82|2719.82|2719.26|2719.26|2719.82|2719.82|2719.26|2719.26|0
1631199790000|2021-09-09 15:03:10|2719.1|2719.1|2718.96|2718.96|2719.1|2719.1|2718.94|2718.94|0
1631199800000|2021-09-09 15:03:20|2718.9|2718.9|2719.07|2719.07|2719.07|2719.07|2718.9|2718.9|0
1631199810000|2021-09-09 15:03:30|2719.02|2719.02|2719.23|2719.23|2719.23|2719.23|2719.02|2719.02|0
1631199830000|2021-09-09 15:03:50|2719.4|2719.4|2719.34|2719.34|2719.4|2719.4|2719.34|2719.34|0
1631199840000|2021-09-09 15:04:00|2719.28|2719.28|2719.09|2719.09|2719.28|2719.28|2719.09|2719.09|0
1631199850000|2021-09-09 15:04:10|2719.26|2719.26|2719.73|2719.73|2719.73|2719.73|2719.26|2719.26|0
1631199860000|2021-09-09 15:04:20|2719.84|2719.84|2720.61|2720.61|2720.61|2720.61|2719.84|2719.84|0
1631199870000|2021-09-09 15:04:30|2720.65|2720.65|2720.85|2720.85|2720.93|2720.93|2720.65|2720.65|0
1631199880000|2021-09-09 15:04:40|2720.79|2720.79|2720.01|2720.01|2720.79|2720.79|2720.01|2720.01|0
1631199890000|2021-09-09 15:04:50|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|0
1631199900000|2021-09-09 15:05:00|2719.9|2719.9|2719.9|2719.9|2720.34|2720.34|2719.84|2719.84|0
1631199920000|2021-09-09 15:05:20|2719.73|2719.73|2719.9|2719.9|2719.9|2719.9|2719.73|2719.73|0
1631199930000|2021-09-09 15:05:30|2719.96|2719.96|2719.73|2719.73|2719.96|2719.96|2719.73|2719.73|0
1631199940000|2021-09-09 15:05:40|2719.79|2719.79|2719.71|2719.71|2719.84|2719.84|2719.62|2719.62|0
1631199950000|2021-09-09 15:05:50|2719.88|2719.88|2719.96|2719.96|2720.02|2720.02|2719.88|2719.88|0
1631199960000|2021-09-09 15:06:00|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|0
1631199970000|2021-09-09 15:06:10|2719.9|2719.9|2720.32|2720.32|2720.39|2720.39|2719.9|2719.9|0
1631199980000|2021-09-09 15:06:20|2720.38|2720.38|2720.26|2720.26|2720.38|2720.38|2720.21|2720.21|0
1631199990000|2021-09-09 15:06:30|2719.93|2719.93|2720|2720|2720|2720|2719.88|2719.88|0
1631200010000|2021-09-09 15:06:50|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|2719.92|0
1631200020000|2021-09-09 15:07:00|2719.91|2719.91|2719.74|2719.74|2720.02|2720.02|2719.74|2719.74|0
1631200030000|2021-09-09 15:07:10|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|0
1631200040000|2021-09-09 15:07:20|2719.68|2719.68|2719.63|2719.63|2719.85|2719.85|2719.35|2719.35|0
1631200050000|2021-09-09 15:07:30|2719.57|2719.57|2719.51|2719.51|2719.6|2719.6|2719.51|2719.51|0
1631200060000|2021-09-09 15:07:40|2719.35|2719.35|2720.13|2720.13|2720.13|2720.13|2719.35|2719.35|0
1631200070000|2021-09-09 15:07:50|2720.07|2720.07|2720.03|2720.03|2720.11|2720.11|2719.97|2719.97|0
1631200080000|2021-09-09 15:08:00|2720.04|2720.04|2719.98|2719.98|2720.04|2720.04|2719.98|2719.98|0
1631200090000|2021-09-09 15:08:10|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|2719.81|0
1631200100000|2021-09-09 15:08:20|2719.86|2719.86|2719.82|2719.82|2719.86|2719.86|2719.82|2719.82|0
1631200110000|2021-09-09 15:08:30|2719.88|2719.88|2719.94|2719.94|2719.99|2719.99|2719.88|2719.88|0
1631200120000|2021-09-09 15:08:40|2719.99|2719.99|2720.15|2720.15|2720.16|2720.16|2719.99|2719.99|0
1631200130000|2021-09-09 15:08:50|2720.09|2720.09|2719.87|2719.87|2720.09|2720.09|2719.7|2719.7|0
1631200140000|2021-09-09 15:09:00|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|2719.82|2719.82|0
1631200150000|2021-09-09 15:09:10|2719.82|2719.82|2719.77|2719.77|2719.82|2719.82|2719.71|2719.71|0
1631200160000|2021-09-09 15:09:20|2719.83|2719.83|2719.49|2719.49|2719.83|2719.83|2719.49|2719.49|0
1631200170000|2021-09-09 15:09:30|2719.55|2719.55|2719.47|2719.47|2719.55|2719.55|2719.47|2719.47|0
1631200190000|2021-09-09 15:09:50|2719.36|2719.36|2719.07|2719.07|2719.36|2719.36|2718.99|2718.99|0
1631200200000|2021-09-09 15:10:00|2719.01|2719.01|2718.4|2718.4|2719.01|2719.01|2718.4|2718.4|0
1631200220000|2021-09-09 15:10:20|2718.46|2718.46|2718.35|2718.35|2718.46|2718.46|2718.35|2718.35|0
1631200230000|2021-09-09 15:10:30|2718.18|2718.18|2717.87|2717.87|2718.18|2718.18|2717.7|2717.7|0
1631200240000|2021-09-09 15:10:40|2717.93|2717.93|2717.84|2717.84|2717.93|2717.93|2717.82|2717.82|0
1631200250000|2021-09-09 15:10:50|2717.79|2717.79|2717.93|2717.93|2717.93|2717.93|2717.73|2717.73|0
1631200260000|2021-09-09 15:11:00|2717.99|2717.99|2717.95|2717.95|2718.48|2718.48|2717.95|2717.95|0
1631200270000|2021-09-09 15:11:10|2717.7|2717.7|2717.44|2717.44|2717.7|2717.7|2717.44|2717.44|0
1631200280000|2021-09-09 15:11:20|2717.38|2717.38|2717.33|2717.33|2717.38|2717.38|2717.33|2717.33|0
1631200290000|2021-09-09 15:11:30|2717.49|2717.49|2717.7|2717.7|2717.93|2717.93|2717.33|2717.33|0
1631200300000|2021-09-09 15:11:40|2717.87|2717.87|2717.93|2717.93|2717.98|2717.98|2717.87|2717.87|0
1631200310000|2021-09-09 15:11:50|2717.81|2717.81|2717.7|2717.7|2717.87|2717.87|2717.7|2717.7|0
1631200320000|2021-09-09 15:12:00|2717.65|2717.65|2717.23|2717.23|2717.65|2717.65|2717.06|2717.06|0
1631200330000|2021-09-09 15:12:10|2717.06|2717.06|2717.28|2717.28|2717.39|2717.39|2717.06|2717.06|0
1631200340000|2021-09-09 15:12:20|2717.34|2717.34|2717.11|2717.11|2717.34|2717.34|2717.01|2717.01|0
1631200350000|2021-09-09 15:12:30|2716.95|2716.95|2716.93|2716.93|2716.95|2716.95|2716.93|2716.93|0
1631200370000|2021-09-09 15:12:50|2717.26|2717.26|2717.11|2717.11|2717.26|2717.26|2717.09|2717.09|0
1631200380000|2021-09-09 15:13:00|2717.02|2717.02|2717|2717|2717.02|2717.02|2717|2717|0
1631200400000|2021-09-09 15:13:20|2717.17|2717.17|2717.09|2717.09|2717.17|2717.17|2716.92|2716.92|0
1631200410000|2021-09-09 15:13:30|2717.08|2717.08|2717.11|2717.11|2717.11|2717.11|2717.02|2717.02|0
1631200420000|2021-09-09 15:13:40|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|0
1631200430000|2021-09-09 15:13:50|2717.18|2717.18|2717.19|2717.19|2717.19|2717.19|2717.18|2717.18|0
1631200440000|2021-09-09 15:14:00|2717.23|2717.23|2717.21|2717.21|2717.23|2717.23|2717.21|2717.21|0
1631200450000|2021-09-09 15:14:10|2717.18|2717.18|2717.01|2717.01|2717.23|2717.23|2717.01|2717.01|0
1631200470000|2021-09-09 15:14:30|2716.97|2716.97|2717.02|2717.02|2717.02|2717.02|2716.97|2716.97|0
1631200480000|2021-09-09 15:14:40|2717.13|2717.13|2717.26|2717.26|2717.26|2717.26|2717.09|2717.09|0
1631200490000|2021-09-09 15:14:50|2717.25|2717.25|2716.82|2716.82|2717.25|2717.25|2716.79|2716.79|0
1631200500000|2021-09-09 15:15:00|2716.93|2716.93|2717.29|2717.29|2717.29|2717.29|2716.88|2716.88|0
1631200510000|2021-09-09 15:15:10|2717.35|2717.35|2716.11|2716.11|2717.35|2717.35|2716.11|2716.11|0
1631200520000|2021-09-09 15:15:20|2716.06|2716.06|2716.43|2716.43|2716.49|2716.49|2715.89|2715.89|0
1631200530000|2021-09-09 15:15:30|2716.49|2716.49|2716.76|2716.76|2716.76|2716.76|2716.43|2716.43|0
1631200540000|2021-09-09 15:15:40|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|0
1631200550000|2021-09-09 15:15:50|2716.54|2716.54|2716.2|2716.2|2716.54|2716.54|2716.2|2716.2|0
1631200560000|2021-09-09 15:16:00|2716.04|2716.04|2715.72|2715.72|2716.04|2716.04|2715.72|2715.72|0
1631200570000|2021-09-09 15:16:10|2715.61|2715.61|2715.61|2715.61|2715.61|2715.61|2715.55|2715.55|0
1631200580000|2021-09-09 15:16:20|2715.44|2715.44|2715.4|2715.4|2715.44|2715.44|2715.4|2715.4|0
1631200590000|2021-09-09 15:16:30|2715.35|2715.35|2715.28|2715.28|2715.42|2715.42|2715.27|2715.27|0
1631200600000|2021-09-09 15:16:40|2715.33|2715.33|2715.03|2715.03|2715.33|2715.33|2715.03|2715.03|0
1631200610000|2021-09-09 15:16:50|2715.19|2715.19|2715.63|2715.63|2715.68|2715.68|2715.19|2715.19|0
1631200620000|2021-09-09 15:17:00|2715.46|2715.46|2715.17|2715.17|2715.46|2715.46|2715.17|2715.17|0
1631200630000|2021-09-09 15:17:10|2715.21|2715.21|2715.6|2715.6|2715.6|2715.6|2715.21|2715.21|0
1631200640000|2021-09-09 15:17:20|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|0
1631200650000|2021-09-09 15:17:30|2715.72|2715.72|2715.9|2715.9|2715.96|2715.96|2715.72|2715.72|0
1631200660000|2021-09-09 15:17:40|2716.06|2716.06|2715.66|2715.66|2716.12|2716.12|2715.66|2715.66|0
1631200680000|2021-09-09 15:18:00|2715.67|2715.67|2715.56|2715.56|2715.67|2715.67|2715.56|2715.56|0
1631200690000|2021-09-09 15:18:10|2715.3|2715.3|2715.08|2715.08|2715.3|2715.3|2715.08|2715.08|0
1631200700000|2021-09-09 15:18:20|2715.01|2715.01|2714.76|2714.76|2715.01|2715.01|2714.76|2714.76|0
1631200720000|2021-09-09 15:18:40|2714.81|2714.81|2714.47|2714.47|2714.81|2714.81|2714.47|2714.47|0
1631200730000|2021-09-09 15:18:50|2714.42|2714.42|2714.05|2714.05|2714.42|2714.42|2714.05|2714.05|0
1631200740000|2021-09-09 15:19:00|2714.01|2714.01|2712.95|2712.95|2714.01|2714.01|2712.95|2712.95|0
1631200750000|2021-09-09 15:19:10|2712.84|2712.84|2712.78|2712.78|2712.95|2712.95|2712.78|2712.78|0
1631200760000|2021-09-09 15:19:20|2712.84|2712.84|2712.84|2712.84|2712.96|2712.96|2712.84|2712.84|0
1631200770000|2021-09-09 15:19:30|2712.96|2712.96|2712.44|2712.44|2712.96|2712.96|2712.44|2712.44|0
1631200780000|2021-09-09 15:19:40|2712.39|2712.39|2711.9|2711.9|2712.5|2712.5|2711.9|2711.9|0
1631200790000|2021-09-09 15:19:50|2711.74|2711.74|2711.29|2711.29|2711.74|2711.74|2711.29|2711.29|0
1631200800000|2021-09-09 15:20:00|2711.41|2711.41|2710.77|2710.77|2711.41|2711.41|2710.59|2710.59|0
1631200810000|2021-09-09 15:20:10|2710.43|2710.43|2710.64|2710.64|2710.64|2710.64|2710.41|2710.41|0
1631200820000|2021-09-09 15:20:20|2710.52|2710.52|2710.79|2710.79|2710.79|2710.79|2710.47|2710.47|0
1631200830000|2021-09-09 15:20:30|2710.95|2710.95|2711.03|2711.03|2711.12|2711.12|2710.82|2710.82|0
1631200840000|2021-09-09 15:20:40|2710.97|2710.97|2710.95|2710.95|2711.28|2711.28|2710.95|2710.95|0
1631200850000|2021-09-09 15:20:50|2710.84|2710.84|2710.95|2710.95|2710.95|2710.95|2710.84|2710.84|0
1631200860000|2021-09-09 15:21:00|2710.86|2710.86|2710.81|2710.81|2710.86|2710.86|2710.64|2710.64|0
1631200870000|2021-09-09 15:21:10|2710.86|2710.86|2710.92|2710.92|2711.02|2711.02|2710.8|2710.8|0
1631200880000|2021-09-09 15:21:20|2710.76|2710.76|2711.09|2711.09|2711.09|2711.09|2710.7|2710.7|0
1631200890000|2021-09-09 15:21:30|2710.93|2710.93|2710.86|2710.86|2710.93|2710.93|2710.86|2710.86|0
1631200900000|2021-09-09 15:21:40|2710.75|2710.75|2710.57|2710.57|2710.8|2710.8|2710.57|2710.57|0
1631200910000|2021-09-09 15:21:50|2710.52|2710.52|2710.25|2710.25|2710.63|2710.63|2710.25|2710.25|0
1631200940000|2021-09-09 15:22:20|2710.37|2710.37|2710.28|2710.28|2710.5|2710.5|2710.22|2710.22|0
1631200950000|2021-09-09 15:22:30|2710.22|2710.22|2709.17|2709.17|2710.22|2710.22|2709.17|2709.17|0
1631200960000|2021-09-09 15:22:40|2709.13|2709.13|2708.96|2708.96|2709.13|2709.13|2708.96|2708.96|0
1631200970000|2021-09-09 15:22:50|2709.07|2709.07|2708.85|2708.85|2709.07|2709.07|2708.85|2708.85|0
1631200980000|2021-09-09 15:23:00|2708.91|2708.91|2708.46|2708.46|2708.91|2708.91|2708.46|2708.46|0
1631200990000|2021-09-09 15:23:10|2708.52|2708.52|2708.52|2708.52|2708.58|2708.58|2708.52|2708.52|0
1631201000000|2021-09-09 15:23:20|2708.48|2708.48|2708.3|2708.3|2708.48|2708.48|2708.3|2708.3|0
1631201010000|2021-09-09 15:23:30|2708.25|2708.25|2708.46|2708.46|2708.46|2708.46|2707.91|2707.91|0
1631201020000|2021-09-09 15:23:40|2708.51|2708.51|2708.4|2708.4|2708.51|2708.51|2708.4|2708.4|0
1631201030000|2021-09-09 15:23:50|2708.34|2708.34|2708.39|2708.39|2708.4|2708.4|2708.34|2708.34|0
1631201040000|2021-09-09 15:24:00|2708.34|2708.34|2708.23|2708.23|2708.34|2708.34|2708.23|2708.23|0
1631201050000|2021-09-09 15:24:10|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|2708.04|0
1631201060000|2021-09-09 15:24:20|2707.92|2707.92|2707.98|2707.98|2707.98|2707.98|2707.87|2707.87|0
1631201080000|2021-09-09 15:24:40|2708.04|2708.04|2707.75|2707.75|2708.04|2708.04|2707.7|2707.7|0
1631201090000|2021-09-09 15:24:50|2707.76|2707.76|2707.71|2707.71|2707.82|2707.82|2707.71|2707.71|0
1631201100000|2021-09-09 15:25:00|2707.76|2707.76|2707.52|2707.52|2707.76|2707.76|2707.52|2707.52|0
1631201110000|2021-09-09 15:25:10|2707.67|2707.67|2708.11|2708.11|2708.2|2708.2|2707.67|2707.67|0
1631201120000|2021-09-09 15:25:20|2708.02|2708.02|2708.5|2708.5|2708.5|2708.5|2707.96|2707.96|0
1631201130000|2021-09-09 15:25:30|2708.44|2708.44|2708.59|2708.59|2708.59|2708.59|2708.44|2708.44|0
1631201140000|2021-09-09 15:25:40|2708.42|2708.42|2708.29|2708.29|2708.42|2708.42|2708.09|2708.09|0
1631201150000|2021-09-09 15:25:50|2708.33|2708.33|2708.84|2708.84|2708.9|2708.9|2708.27|2708.27|0
1631201160000|2021-09-09 15:26:00|2708.73|2708.73|2708.18|2708.18|2708.84|2708.84|2708.18|2708.18|0
1631201170000|2021-09-09 15:26:10|2708.13|2708.13|2707.44|2707.44|2708.13|2708.13|2707.44|2707.44|0
1631201180000|2021-09-09 15:26:20|2707.28|2707.28|2706.95|2706.95|2707.28|2707.28|2706.95|2706.95|0
1631201190000|2021-09-09 15:26:30|2706.84|2706.84|2706.78|2706.78|2706.84|2706.84|2706.77|2706.77|0
1631201200000|2021-09-09 15:26:40|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|0
1631201210000|2021-09-09 15:26:50|2706.78|2706.78|2706.5|2706.5|2706.78|2706.78|2706.5|2706.5|0
1631201220000|2021-09-09 15:27:00|2706.46|2706.46|2706.5|2706.5|2706.5|2706.5|2706.38|2706.38|0
1631201230000|2021-09-09 15:27:10|2706.44|2706.44|2706.66|2706.66|2706.66|2706.66|2706.44|2706.44|0
1631201240000|2021-09-09 15:27:20|2706.77|2706.77|2706.83|2706.83|2707|2707|2706.77|2706.77|0
1631201250000|2021-09-09 15:27:30|2706.66|2706.66|2706.71|2706.71|2706.71|2706.71|2706.55|2706.55|0
1631201260000|2021-09-09 15:27:40|2706.75|2706.75|2706.92|2706.92|2706.92|2706.92|2706.75|2706.75|0
1631201270000|2021-09-09 15:27:50|2707.25|2707.25|2708.29|2708.29|2708.47|2708.47|2707.25|2707.25|0
1631201280000|2021-09-09 15:28:00|2708.41|2708.41|2708.04|2708.04|2708.6|2708.6|2708.02|2708.02|0
1631201290000|2021-09-09 15:28:10|2708.1|2708.1|2708.14|2708.14|2708.19|2708.19|2708.1|2708.1|0
1631201300000|2021-09-09 15:28:20|2708.03|2708.03|2708.68|2708.68|2708.74|2708.74|2707.97|2707.97|0
1631201310000|2021-09-09 15:28:30|2708.52|2708.52|2708.57|2708.57|2708.57|2708.57|2708.52|2708.52|0
1631201320000|2021-09-09 15:28:40|2708.52|2708.52|2708.49|2708.49|2708.57|2708.57|2708.26|2708.26|0
1631201330000|2021-09-09 15:28:50|2708.43|2708.43|2707.99|2707.99|2708.43|2708.43|2707.65|2707.65|0
1631201340000|2021-09-09 15:29:00|2708.16|2708.16|2708.39|2708.39|2708.39|2708.39|2707.89|2707.89|0
1631201350000|2021-09-09 15:29:10|2708.33|2708.33|2708|2708|2708.33|2708.33|2707.89|2707.89|0
1631201360000|2021-09-09 15:29:20|2707.75|2707.75|2707.28|2707.28|2707.75|2707.75|2707.28|2707.28|0
1631201370000|2021-09-09 15:29:30|2707.19|2707.19|2707.01|2707.01|2707.45|2707.45|2706.86|2706.86|0
1631201380000|2021-09-09 15:29:40|2706.95|2706.95|2706.71|2706.71|2707|2707|2706.58|2706.58|0
1631201390000|2021-09-09 15:29:50|2706.75|2706.75|2706.79|2706.79|2706.95|2706.95|2706.61|2706.61|0
1631258100000|2021-09-10 07:15:00|2720.84|2720.84|2721.69|2721.69|2721.69|2721.69|2720.63|2720.63|0
1631258110000|2021-09-10 07:15:10|2721.85|2721.85|2722.19|2722.19|2722.25|2722.25|2721.45|2721.45|0
1631258120000|2021-09-10 07:15:20|2721.53|2721.53|2719.35|2719.35|2721.57|2721.57|2719.18|2719.18|0
1631258130000|2021-09-10 07:15:30|2719.85|2719.85|2719.09|2719.09|2719.85|2719.85|2719.09|2719.09|0
1631258140000|2021-09-10 07:15:40|2718.75|2718.75|2719.14|2719.14|2719.14|2719.14|2718.75|2718.75|0
1631258150000|2021-09-10 07:15:50|2719.81|2719.81|2719.79|2719.79|2719.81|2719.81|2719.76|2719.76|0
1631258160000|2021-09-10 07:16:00|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|0
1631258170000|2021-09-10 07:16:10|2720.03|2720.03|2720.55|2720.55|2720.55|2720.55|2720.03|2720.03|0
1631258180000|2021-09-10 07:16:20|2721.05|2721.05|2721.79|2721.79|2721.96|2721.96|2721.05|2721.05|0
1631258190000|2021-09-10 07:16:30|2722.29|2722.29|2723.54|2723.54|2723.62|2723.62|2722.29|2722.29|0
1631258200000|2021-09-10 07:16:40|2723.71|2723.71|2723.79|2723.79|2723.79|2723.79|2723.71|2723.71|0
1631258210000|2021-09-10 07:16:50|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1631258220000|2021-09-10 07:17:00|2723.46|2723.46|2723.78|2723.78|2723.78|2723.78|2723.46|2723.46|0
1631258230000|2021-09-10 07:17:10|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|0
1631258240000|2021-09-10 07:17:20|2724.4|2724.4|2724.45|2724.45|2724.45|2724.45|2724.4|2724.4|0
1631258250000|2021-09-10 07:17:30|2724.54|2724.54|2724.6|2724.6|2724.6|2724.6|2724.43|2724.43|0
1631258260000|2021-09-10 07:17:40|2725.43|2725.43|2724.99|2724.99|2725.43|2725.43|2724.93|2724.93|0
1631258280000|2021-09-10 07:18:00|2725.49|2725.49|2727|2727|2727.44|2727.44|2725.49|2725.49|0
1631258290000|2021-09-10 07:18:10|2727.37|2727.37|2727.32|2727.32|2727.37|2727.37|2727.32|2727.32|0
1631258300000|2021-09-10 07:18:20|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|0
1631258310000|2021-09-10 07:18:30|2727.21|2727.21|2726.82|2726.82|2727.21|2727.21|2726.82|2726.82|0
1631258320000|2021-09-10 07:18:40|2726.62|2726.62|2725.84|2725.84|2726.74|2726.74|2725.84|2725.84|0
1631258330000|2021-09-10 07:18:50|2726.01|2726.01|2725.84|2725.84|2726.17|2726.17|2725.84|2725.84|0
1631258340000|2021-09-10 07:19:00|2725.79|2725.79|2725.17|2725.17|2725.79|2725.79|2725.17|2725.17|0
1631258350000|2021-09-10 07:19:10|2725|2725|2725|2725|2725|2725|2725|2725|0
1631258360000|2021-09-10 07:19:20|2725.28|2725.28|2725.06|2725.06|2725.28|2725.28|2725.06|2725.06|0
1631258370000|2021-09-10 07:19:30|2725|2725|2725.01|2725.01|2725.13|2725.13|2725|2725|0
1631258380000|2021-09-10 07:19:40|2725.18|2725.18|2725.06|2725.06|2725.18|2725.18|2724.9|2724.9|0
1631258400000|2021-09-10 07:20:00|2725.24|2725.24|2725.48|2725.48|2725.48|2725.48|2724.78|2724.78|0
1631258410000|2021-09-10 07:20:10|2725.6|2725.6|2725.3|2725.3|2725.6|2725.6|2725.3|2725.3|0
1631258420000|2021-09-10 07:20:20|2725.32|2725.32|2726.17|2726.17|2726.4|2726.4|2725.32|2725.32|0
1631258430000|2021-09-10 07:20:30|2726.23|2726.23|2726.12|2726.12|2726.23|2726.23|2726.12|2726.12|0
1631258440000|2021-09-10 07:20:40|2726.06|2726.06|2725.05|2725.05|2726.06|2726.06|2725|2725|0
1631258450000|2021-09-10 07:20:50|2724.88|2724.88|2725.13|2725.13|2725.22|2725.22|2724.88|2724.88|0
1631258460000|2021-09-10 07:21:00|2725.42|2725.42|2725.36|2725.36|2725.42|2725.42|2725.36|2725.36|0
1631258470000|2021-09-10 07:21:10|2725.53|2725.53|2725.86|2725.86|2725.86|2725.86|2725.53|2725.53|0
1631258480000|2021-09-10 07:21:20|2726.24|2726.24|2726.34|2726.34|2726.39|2726.39|2726.24|2726.24|0
1631258490000|2021-09-10 07:21:30|2726.31|2726.31|2726.26|2726.26|2726.31|2726.31|2726.26|2726.26|0
1631258500000|2021-09-10 07:21:40|2726.18|2726.18|2726.23|2726.23|2726.23|2726.23|2726.17|2726.17|0
1631258510000|2021-09-10 07:21:50|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|0
1631258520000|2021-09-10 07:22:00|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|0
1631258530000|2021-09-10 07:22:10|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|0
1631258540000|2021-09-10 07:22:20|2726.36|2726.36|2726.68|2726.68|2726.68|2726.68|2726.36|2726.36|0
1631258550000|2021-09-10 07:22:30|2726.6|2726.6|2726.57|2726.57|2726.6|2726.6|2726.57|2726.57|0
1631258560000|2021-09-10 07:22:40|2726.55|2726.55|2726.86|2726.86|2726.86|2726.86|2726.51|2726.51|0
1631258580000|2021-09-10 07:23:00|2726.47|2726.47|2726.58|2726.58|2726.64|2726.64|2726.47|2726.47|0
1631258590000|2021-09-10 07:23:10|2726.47|2726.47|2725.91|2725.91|2726.47|2726.47|2725.85|2725.85|0
1631258600000|2021-09-10 07:23:20|2725.95|2725.95|2726|2726|2726.04|2726.04|2725.95|2725.95|0
1631258630000|2021-09-10 07:23:50|2726.06|2726.06|2726.17|2726.17|2726.17|2726.17|2726.06|2726.06|0
1631258640000|2021-09-10 07:24:00|2726.11|2726.11|2726.1|2726.1|2726.11|2726.11|2725.94|2725.94|0
1631258650000|2021-09-10 07:24:10|2726.15|2726.15|2726.94|2726.94|2726.94|2726.94|2726.15|2726.15|0
1631258660000|2021-09-10 07:24:20|2727.27|2727.27|2727.5|2727.5|2727.5|2727.5|2727.27|2727.27|0
1631258670000|2021-09-10 07:24:30|2728|2728|2728|2728|2728|2728|2728|2728|0
1631258680000|2021-09-10 07:24:40|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|0
1631258690000|2021-09-10 07:24:50|2728.45|2728.45|2728.45|2728.45|2728.54|2728.54|2728.45|2728.45|0
1631258700000|2021-09-10 07:25:00|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|2728.2|2728.2|0
1631258710000|2021-09-10 07:25:10|2728.2|2728.2|2727.75|2727.75|2728.2|2728.2|2727.75|2727.75|0
1631258720000|2021-09-10 07:25:20|2727.69|2727.69|2728.14|2728.14|2728.35|2728.35|2727.69|2727.69|0
1631258730000|2021-09-10 07:25:30|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|2728.18|0
1631258740000|2021-09-10 07:25:40|2727.85|2727.85|2727.49|2727.49|2727.91|2727.91|2727.36|2727.36|0
1631258750000|2021-09-10 07:25:50|2727.72|2727.72|2727.89|2727.89|2727.89|2727.89|2727.72|2727.72|0
1631258760000|2021-09-10 07:26:00|2728.06|2728.06|2729.88|2729.88|2729.94|2729.94|2727.97|2727.97|0
1631258770000|2021-09-10 07:26:10|2729.82|2729.82|2729.32|2729.32|2730.11|2730.11|2729.32|2729.32|0
1631258780000|2021-09-10 07:26:20|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|0
1631258800000|2021-09-10 07:26:40|2729.49|2729.49|2729.6|2729.6|2729.6|2729.6|2729.49|2729.49|0
1631258810000|2021-09-10 07:26:50|2729.38|2729.38|2728.87|2728.87|2729.38|2729.38|2728.87|2728.87|0
1631258820000|2021-09-10 07:27:00|2728.54|2728.54|2727.77|2727.77|2728.54|2728.54|2727.77|2727.77|0
1631258830000|2021-09-10 07:27:10|2727.94|2727.94|2727.77|2727.77|2727.94|2727.94|2727.77|2727.77|0
1631258840000|2021-09-10 07:27:20|2727.55|2727.55|2727.92|2727.92|2727.92|2727.92|2727.53|2727.53|0
1631258850000|2021-09-10 07:27:30|2727.76|2727.76|2728.1|2728.1|2728.15|2728.15|2727.64|2727.64|0
1631258860000|2021-09-10 07:27:40|2728.21|2728.21|2728.7|2728.7|2728.81|2728.81|2728.21|2728.21|0
1631258870000|2021-09-10 07:27:50|2728.25|2728.25|2728.33|2728.33|2728.64|2728.64|2728.14|2728.14|0
1631258880000|2021-09-10 07:28:00|2728.29|2728.29|2727.54|2727.54|2728.29|2728.29|2727.54|2727.54|0
1631258910000|2021-09-10 07:28:30|2727.49|2727.49|2727.07|2727.07|2727.49|2727.49|2727.07|2727.07|0
1631258920000|2021-09-10 07:28:40|2726.24|2726.24|2726.58|2726.58|2726.58|2726.58|2726.24|2726.24|0
1631258930000|2021-09-10 07:28:50|2726.49|2726.49|2726.31|2726.31|2726.49|2726.49|2726.23|2726.23|0
1631258940000|2021-09-10 07:29:00|2726.1|2726.1|2726.22|2726.22|2726.22|2726.22|2726.04|2726.04|0
1631258960000|2021-09-10 07:29:20|2726.27|2726.27|2726.22|2726.22|2726.27|2726.27|2726.22|2726.22|0
1631258970000|2021-09-10 07:29:30|2725.89|2725.89|2726.11|2726.11|2726.17|2726.17|2725.89|2725.89|0
1631258980000|2021-09-10 07:29:40|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|0
1631258990000|2021-09-10 07:29:50|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|0
1631259000000|2021-09-10 07:30:00|2725.87|2725.87|2725.93|2725.93|2726.04|2726.04|2725.6|2725.6|0
1631259010000|2021-09-10 07:30:10|2725.97|2725.97|2725.67|2725.67|2725.97|2725.97|2725.65|2725.65|0
1631259020000|2021-09-10 07:30:20|2725.62|2725.62|2725.62|2725.62|2725.62|2725.62|2725.62|2725.62|0
1631259030000|2021-09-10 07:30:30|2725.84|2725.84|2725.68|2725.68|2725.84|2725.84|2725.68|2725.68|0
1631259050000|2021-09-10 07:30:50|2725.51|2725.51|2725.51|2725.51|2725.51|2725.51|2725.51|2725.51|0
1631259060000|2021-09-10 07:31:00|2724.48|2724.48|2724.92|2724.92|2724.92|2724.92|2724.3|2724.3|0
1631259070000|2021-09-10 07:31:10|2725.15|2725.15|2724.54|2724.54|2725.15|2725.15|2724.37|2724.37|0
1631259080000|2021-09-10 07:31:20|2724.56|2724.56|2724.61|2724.61|2724.83|2724.83|2724.5|2724.5|0
1631259090000|2021-09-10 07:31:30|2724.11|2724.11|2724.15|2724.15|2724.15|2724.15|2724.11|2724.11|0
1631259100000|2021-09-10 07:31:40|2724.04|2724.04|2724|2724|2724.04|2724.04|2724|2724|0
1631259120000|2021-09-10 07:32:00|2723.61|2723.61|2723.78|2723.78|2723.78|2723.78|2723.61|2723.61|0
1631259130000|2021-09-10 07:32:10|2723.72|2723.72|2724.07|2724.07|2724.07|2724.07|2723.72|2723.72|0
1631259140000|2021-09-10 07:32:20|2724.11|2724.11|2724.15|2724.15|2724.15|2724.15|2724.11|2724.11|0
1631259160000|2021-09-10 07:32:40|2724.19|2724.19|2724.41|2724.41|2724.52|2724.52|2724.19|2724.19|0
1631259170000|2021-09-10 07:32:50|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.52|2724.52|0
1631259180000|2021-09-10 07:33:00|2724.74|2724.74|2724.68|2724.68|2724.74|2724.74|2724.68|2724.68|0
1631259190000|2021-09-10 07:33:10|2724.74|2724.74|2724.46|2724.46|2724.74|2724.74|2724.46|2724.46|0
1631259200000|2021-09-10 07:33:20|2724.63|2724.63|2724.46|2724.46|2724.63|2724.63|2724.46|2724.46|0
1631259210000|2021-09-10 07:33:30|2724.29|2724.29|2724.13|2724.13|2724.29|2724.29|2724.08|2724.08|0
1631259220000|2021-09-10 07:33:40|2724.04|2724.04|2723.79|2723.79|2724.04|2724.04|2723.62|2723.62|0
1631259230000|2021-09-10 07:33:50|2723.62|2723.62|2723.4|2723.4|2723.62|2723.62|2723.35|2723.35|0
1631259240000|2021-09-10 07:34:00|2723.32|2723.32|2723.23|2723.23|2723.32|2723.32|2723.09|2723.09|0
1631259250000|2021-09-10 07:34:10|2723.34|2723.34|2723.39|2723.39|2723.39|2723.39|2723.34|2723.34|0
1631259260000|2021-09-10 07:34:20|2723.35|2723.35|2722.89|2722.89|2723.35|2723.35|2722.89|2722.89|0
1631259270000|2021-09-10 07:34:30|2722.73|2722.73|2723.48|2723.48|2723.48|2723.48|2722.73|2722.73|0
1631259280000|2021-09-10 07:34:40|2724.1|2724.1|2725.05|2725.05|2725.05|2725.05|2724.1|2724.1|0
1631259290000|2021-09-10 07:34:50|2724.94|2724.94|2724.99|2724.99|2724.99|2724.99|2724.94|2724.94|0
1631259300000|2021-09-10 07:35:00|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|0
1631259310000|2021-09-10 07:35:10|2724.99|2724.99|2724.93|2724.93|2724.99|2724.99|2724.88|2724.88|0
1631259320000|2021-09-10 07:35:20|2725.02|2725.02|2725.15|2725.15|2725.15|2725.15|2725.02|2725.02|0
1631259330000|2021-09-10 07:35:30|2725.82|2725.82|2725.32|2725.32|2725.82|2725.82|2725.32|2725.32|0
1631259340000|2021-09-10 07:35:40|2725.21|2725.21|2725.25|2725.25|2725.38|2725.38|2725.21|2725.21|0
1631259350000|2021-09-10 07:35:50|2725.74|2725.74|2725.91|2725.91|2725.91|2725.91|2725.74|2725.74|0
1631259360000|2021-09-10 07:36:00|2725.85|2725.85|2725.27|2725.27|2725.85|2725.85|2725.27|2725.27|0
1631259370000|2021-09-10 07:36:10|2725.21|2725.21|2725.21|2725.21|2725.21|2725.21|2725.21|2725.21|0
1631259390000|2021-09-10 07:36:30|2725.16|2725.16|2724.93|2724.93|2725.16|2725.16|2724.93|2724.93|0
1631259400000|2021-09-10 07:36:40|2725.09|2725.09|2724.87|2724.87|2725.2|2725.2|2724.87|2724.87|0
1631259420000|2021-09-10 07:37:00|2724.95|2724.95|2725.25|2725.25|2725.29|2725.29|2724.95|2724.95|0
1631259430000|2021-09-10 07:37:10|2725.37|2725.37|2725.31|2725.31|2725.56|2725.56|2725.19|2725.19|0
1631259460000|2021-09-10 07:37:40|2725.39|2725.39|2726.59|2726.59|2726.65|2726.65|2725.39|2725.39|0
1631259480000|2021-09-10 07:38:00|2726.42|2726.42|2726.09|2726.09|2726.42|2726.42|2726.09|2726.09|0
1631259490000|2021-09-10 07:38:10|2726.46|2726.46|2726.63|2726.63|2726.63|2726.63|2726.46|2726.46|0
1631259500000|2021-09-10 07:38:20|2726.71|2726.71|2726.75|2726.75|2726.8|2726.8|2726.71|2726.71|0
1631259510000|2021-09-10 07:38:30|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|0
1631259520000|2021-09-10 07:38:40|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|2726.64|0
1631259530000|2021-09-10 07:38:50|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|2726.7|0
1631259540000|2021-09-10 07:39:00|2726.75|2726.75|2726.81|2726.81|2726.81|2726.81|2726.75|2726.75|0
1631259550000|2021-09-10 07:39:10|2726.83|2726.83|2727.15|2727.15|2727.15|2727.15|2726.77|2726.77|0
1631259560000|2021-09-10 07:39:20|2727.4|2727.4|2727.56|2727.56|2727.56|2727.56|2727.4|2727.4|0
1631259580000|2021-09-10 07:39:40|2727.07|2727.07|2726.53|2726.53|2727.07|2727.07|2726.52|2726.52|0
1631259590000|2021-09-10 07:39:50|2726.49|2726.49|2725.58|2725.58|2726.49|2726.49|2725.58|2725.58|0
1631259600000|2021-09-10 07:40:00|2725.42|2725.42|2725.52|2725.52|2725.58|2725.58|2725.42|2725.42|0
1631259610000|2021-09-10 07:40:10|2725.57|2725.57|2725.8|2725.8|2725.84|2725.84|2725.57|2725.57|0
1631259620000|2021-09-10 07:40:20|2726.13|2726.13|2726.11|2726.11|2726.17|2726.17|2726|2726|0
1631259630000|2021-09-10 07:40:30|2726|2726|2726|2726|2726|2726|2726|2726|0
1631259640000|2021-09-10 07:40:40|2726.06|2726.06|2726.29|2726.29|2726.29|2726.29|2726.06|2726.06|0
1631259650000|2021-09-10 07:40:50|2726.07|2726.07|2725.95|2725.95|2726.07|2726.07|2725.95|2725.95|0
1631259660000|2021-09-10 07:41:00|2726.01|2726.01|2725.96|2725.96|2726.01|2726.01|2725.96|2725.96|0
1631259670000|2021-09-10 07:41:10|2726.07|2726.07|2726.22|2726.22|2726.24|2726.24|2726.07|2726.07|0
1631259680000|2021-09-10 07:41:20|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|0
1631259690000|2021-09-10 07:41:30|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|0
1631259710000|2021-09-10 07:41:50|2726.73|2726.73|2726.77|2726.77|2726.77|2726.77|2726.73|2726.73|0
1631259720000|2021-09-10 07:42:00|2727.1|2727.1|2727.27|2727.27|2727.27|2727.27|2727.1|2727.1|0
1631259730000|2021-09-10 07:42:10|2727.21|2727.21|2726.91|2726.91|2727.21|2727.21|2726.71|2726.71|0
1631259740000|2021-09-10 07:42:20|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|0
1631259760000|2021-09-10 07:42:40|2726.68|2726.68|2727.07|2727.07|2727.07|2727.07|2726.68|2726.68|0
1631259770000|2021-09-10 07:42:50|2727.24|2727.24|2727.43|2727.43|2727.43|2727.43|2727.15|2727.15|0
1631259780000|2021-09-10 07:43:00|2727.52|2727.52|2727.99|2727.99|2727.99|2727.99|2727.52|2727.52|0
1631259790000|2021-09-10 07:43:10|2728.08|2728.08|2728.08|2728.08|2728.08|2728.08|2728.08|2728.08|0
1631259800000|2021-09-10 07:43:20|2728.19|2728.19|2728.85|2728.85|2728.85|2728.85|2728.19|2728.19|0
1631259810000|2021-09-10 07:43:30|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|0
1631259820000|2021-09-10 07:43:40|2728.4|2728.4|2728.92|2728.92|2728.92|2728.92|2728.4|2728.4|0
1631259840000|2021-09-10 07:44:00|2729.03|2729.03|2729.03|2729.03|2729.03|2729.03|2729.03|2729.03|0
1631259860000|2021-09-10 07:44:20|2728.7|2728.7|2728.78|2728.78|2728.78|2728.78|2728.7|2728.7|0
1631259870000|2021-09-10 07:44:30|2728.76|2728.76|2728.35|2728.35|2728.76|2728.76|2728.35|2728.35|0
1631259880000|2021-09-10 07:44:40|2728.31|2728.31|2728.25|2728.25|2728.31|2728.31|2728.25|2728.25|0
1631259890000|2021-09-10 07:44:50|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|0
1631259900000|2021-09-10 07:45:00|2727.97|2727.97|2728.78|2728.78|2728.78|2728.78|2727.97|2727.97|0
1631259910000|2021-09-10 07:45:10|2728.6|2728.6|2728.5|2728.5|2728.6|2728.6|2728.5|2728.5|0
1631259920000|2021-09-10 07:45:20|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|0
1631259930000|2021-09-10 07:45:30|2728.37|2728.37|2728.21|2728.21|2728.37|2728.37|2728.21|2728.21|0
1631259940000|2021-09-10 07:45:40|2728.08|2728.08|2728.39|2728.39|2728.39|2728.39|2728.08|2728.08|0
1631259950000|2021-09-10 07:45:50|2728.44|2728.44|2728.39|2728.39|2728.44|2728.44|2728.39|2728.39|0
1631259960000|2021-09-10 07:46:00|2728.28|2728.28|2727.83|2727.83|2728.28|2728.28|2727.83|2727.83|0
1631259980000|2021-09-10 07:46:20|2727.82|2727.82|2727.73|2727.73|2727.93|2727.93|2727.73|2727.73|0
1631259990000|2021-09-10 07:46:30|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|0
1631260000000|2021-09-10 07:46:40|2728.06|2728.06|2728.06|2728.06|2728.06|2728.06|2728.06|2728.06|0
1631260020000|2021-09-10 07:47:00|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|0
1631260030000|2021-09-10 07:47:10|2727.81|2727.81|2727.81|2727.81|2727.81|2727.81|2727.81|2727.81|0
1631260040000|2021-09-10 07:47:20|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631260050000|2021-09-10 07:47:30|2727.54|2727.54|2726.73|2726.73|2727.54|2727.54|2726.73|2726.73|0
1631260060000|2021-09-10 07:47:40|2726.69|2726.69|2726.86|2726.86|2726.86|2726.86|2726.69|2726.69|0
1631260070000|2021-09-10 07:47:50|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|0
1631260080000|2021-09-10 07:48:00|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|0
1631260090000|2021-09-10 07:48:10|2726.94|2726.94|2726.9|2726.9|2726.94|2726.94|2726.9|2726.9|0
1631260100000|2021-09-10 07:48:20|2726.73|2726.73|2726.55|2726.55|2726.84|2726.84|2726.55|2726.55|0
1631260110000|2021-09-10 07:48:30|2726.61|2726.61|2726.66|2726.66|2726.67|2726.67|2726.61|2726.61|0
1631260120000|2021-09-10 07:48:40|2726.45|2726.45|2726.58|2726.58|2726.58|2726.58|2726.41|2726.41|0
1631260140000|2021-09-10 07:49:00|2726.63|2726.63|2727.69|2727.69|2727.69|2727.69|2726.63|2726.63|0
1631260150000|2021-09-10 07:49:10|2727.35|2727.35|2727.43|2727.43|2727.43|2727.43|2727.35|2727.35|0
1631260160000|2021-09-10 07:49:20|2727.37|2727.37|2727.39|2727.39|2727.39|2727.39|2727.37|2727.37|0
1631260170000|2021-09-10 07:49:30|2727.4|2727.4|2726.46|2726.46|2727.4|2727.4|2726.46|2726.46|0
1631260180000|2021-09-10 07:49:40|2726.62|2726.62|2726.63|2726.63|2726.63|2726.63|2726.41|2726.41|0
1631260200000|2021-09-10 07:50:00|2726.57|2726.57|2726.5|2726.5|2726.57|2726.57|2726.5|2726.5|0
1631260210000|2021-09-10 07:50:10|2726.46|2726.46|2726.57|2726.57|2726.57|2726.57|2726.45|2726.45|0
1631260220000|2021-09-10 07:50:20|2726.51|2726.51|2726.56|2726.56|2726.68|2726.68|2726.12|2726.12|0
1631260230000|2021-09-10 07:50:30|2726.23|2726.23|2726.03|2726.03|2726.26|2726.26|2726.03|2726.03|0
1631260240000|2021-09-10 07:50:40|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|0
1631260250000|2021-09-10 07:50:50|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1631260260000|2021-09-10 07:51:00|2725.7|2725.7|2725.61|2725.61|2725.87|2725.87|2725.61|2725.61|0
1631260270000|2021-09-10 07:51:10|2725.53|2725.53|2725.25|2725.25|2725.53|2725.53|2725.25|2725.25|0
1631260280000|2021-09-10 07:51:20|2725.21|2725.21|2725.52|2725.52|2725.52|2725.52|2725.21|2725.21|0
1631260290000|2021-09-10 07:51:30|2725.63|2725.63|2725.92|2725.92|2726.09|2726.09|2725.63|2725.63|0
1631260300000|2021-09-10 07:51:40|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|0
1631260310000|2021-09-10 07:51:50|2726.58|2726.58|2726.64|2726.64|2726.7|2726.7|2726.58|2726.58|0
1631260320000|2021-09-10 07:52:00|2726.58|2726.58|2726.44|2726.44|2726.58|2726.58|2726.44|2726.44|0
1631260330000|2021-09-10 07:52:10|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|0
1631260340000|2021-09-10 07:52:20|2726.67|2726.67|2727.23|2727.23|2727.23|2727.23|2726.67|2726.67|0
1631260350000|2021-09-10 07:52:30|2727.27|2727.27|2727.38|2727.38|2727.44|2727.44|2727.27|2727.27|0
1631260360000|2021-09-10 07:52:40|2727.55|2727.55|2727.84|2727.84|2727.84|2727.84|2727.51|2727.51|0
1631260370000|2021-09-10 07:52:50|2727.67|2727.67|2727.18|2727.18|2727.67|2727.67|2727.18|2727.18|0
1631260380000|2021-09-10 07:53:00|2727.1|2727.1|2727.04|2727.04|2727.1|2727.1|2727.04|2727.04|0
1631260390000|2021-09-10 07:53:10|2726.54|2726.54|2726.32|2726.32|2726.6|2726.6|2726.32|2726.32|0
1631260400000|2021-09-10 07:53:20|2726.33|2726.33|2726.22|2726.22|2726.5|2726.5|2726.15|2726.15|0
1631260410000|2021-09-10 07:53:30|2726.06|2726.06|2725.43|2725.43|2726.06|2726.06|2725.43|2725.43|0
1631260420000|2021-09-10 07:53:40|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|2725.38|0
1631260430000|2021-09-10 07:53:50|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|0
1631260450000|2021-09-10 07:54:10|2725.82|2725.82|2725.97|2725.97|2725.97|2725.97|2725.77|2725.77|0
1631260460000|2021-09-10 07:54:20|2726.14|2726.14|2725.88|2725.88|2726.14|2726.14|2725.88|2725.88|0
1631260470000|2021-09-10 07:54:30|2726.04|2726.04|2725.54|2725.54|2726.04|2726.04|2725.54|2725.54|0
1631260480000|2021-09-10 07:54:40|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|0
1631260490000|2021-09-10 07:54:50|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631260500000|2021-09-10 07:55:00|2725.55|2725.55|2726.29|2726.29|2726.29|2726.29|2725.55|2725.55|0
1631260510000|2021-09-10 07:55:10|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1631260520000|2021-09-10 07:55:20|2726.7|2726.7|2726.6|2726.6|2726.76|2726.76|2726.6|2726.6|0
1631260530000|2021-09-10 07:55:30|2726.71|2726.71|2726.63|2726.63|2726.75|2726.75|2726.63|2726.63|0
1631260540000|2021-09-10 07:55:40|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|2726.8|0
1631260550000|2021-09-10 07:55:50|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|0
1631260560000|2021-09-10 07:56:00|2727.12|2727.12|2727.42|2727.42|2727.45|2727.45|2727.12|2727.12|0
1631260570000|2021-09-10 07:56:10|2727.37|2727.37|2727.03|2727.03|2727.37|2727.37|2727.03|2727.03|0
1631260580000|2021-09-10 07:56:20|2727.2|2727.2|2727.3|2727.3|2727.3|2727.3|2727.2|2727.2|0
1631260600000|2021-09-10 07:56:40|2727.32|2727.32|2727.36|2727.36|2727.36|2727.36|2727.32|2727.32|0
1631260610000|2021-09-10 07:56:50|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|2727.53|0
1631260620000|2021-09-10 07:57:00|2727.69|2727.69|2728.06|2728.06|2728.06|2728.06|2727.69|2727.69|0
1631260640000|2021-09-10 07:57:20|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|0
1631260650000|2021-09-10 07:57:30|2727.98|2727.98|2727.82|2727.82|2727.98|2727.98|2727.82|2727.82|0
1631260660000|2021-09-10 07:57:40|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|0
1631260670000|2021-09-10 07:57:50|2727.57|2727.57|2727.32|2727.32|2727.97|2727.97|2727.32|2727.32|0
1631260680000|2021-09-10 07:58:00|2727.21|2727.21|2728.03|2728.03|2728.03|2728.03|2726.98|2726.98|0
1631260700000|2021-09-10 07:58:20|2728.08|2728.08|2727.68|2727.68|2728.08|2728.08|2727.64|2727.64|0
1631260710000|2021-09-10 07:58:30|2727.51|2727.51|2727.04|2727.04|2727.51|2727.51|2727.04|2727.04|0
1631260720000|2021-09-10 07:58:40|2726.95|2726.95|2726.66|2726.66|2727|2727|2726.66|2726.66|0
1631260730000|2021-09-10 07:58:50|2727.1|2727.1|2727.2|2727.2|2727.21|2727.21|2727.1|2727.1|0
1631260740000|2021-09-10 07:59:00|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|0
1631260750000|2021-09-10 07:59:10|2727.31|2727.31|2727.3|2727.3|2727.31|2727.31|2727.3|2727.3|0
1631260760000|2021-09-10 07:59:20|2727.34|2727.34|2727.53|2727.53|2727.57|2727.57|2727.34|2727.34|0
1631260770000|2021-09-10 07:59:30|2727.36|2727.36|2727.39|2727.39|2727.39|2727.39|2727.36|2727.36|0
1631260780000|2021-09-10 07:59:40|2727.45|2727.45|2727.56|2727.56|2727.56|2727.56|2727.45|2727.45|0
1631260790000|2021-09-10 07:59:50|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1631260800000|2021-09-10 08:00:00|2727.35|2727.35|2727.4|2727.4|2727.4|2727.4|2727.35|2727.35|0
1631260810000|2021-09-10 08:00:10|2727.57|2727.57|2727.85|2727.85|2727.85|2727.85|2727.52|2727.52|0
1631260820000|2021-09-10 08:00:20|2727.68|2727.68|2727.63|2727.63|2727.68|2727.68|2727.63|2727.63|0
1631260830000|2021-09-10 08:00:30|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|0
1631260840000|2021-09-10 08:00:40|2727.79|2727.79|2728.02|2728.02|2728.02|2728.02|2727.79|2727.79|0
1631260850000|2021-09-10 08:00:50|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631260860000|2021-09-10 08:01:00|2727.75|2727.75|2727.48|2727.48|2727.75|2727.75|2727.42|2727.42|0
1631260870000|2021-09-10 08:01:10|2727.31|2727.31|2727.37|2727.37|2727.37|2727.37|2727.26|2727.26|0
1631260880000|2021-09-10 08:01:20|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|0
1631260900000|2021-09-10 08:01:40|2727.47|2727.47|2727.19|2727.19|2727.47|2727.47|2727.19|2727.19|0
1631260910000|2021-09-10 08:01:50|2727.36|2727.36|2727.56|2727.56|2727.56|2727.56|2727.34|2727.34|0
1631260920000|2021-09-10 08:02:00|2727.59|2727.59|2727.54|2727.54|2727.59|2727.59|2727.43|2727.43|0
1631260930000|2021-09-10 08:02:10|2727.37|2727.37|2727.16|2727.16|2727.47|2727.47|2727.16|2727.16|0
1631260940000|2021-09-10 08:02:20|2727.18|2727.18|2727.09|2727.09|2727.18|2727.18|2727.09|2727.09|0
1631260950000|2021-09-10 08:02:30|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|2727.03|0
1631260970000|2021-09-10 08:02:50|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|2727.13|0
1631260980000|2021-09-10 08:03:00|2727.17|2727.17|2727.12|2727.12|2727.17|2727.17|2727.12|2727.12|0
1631260990000|2021-09-10 08:03:10|2727.16|2727.16|2726.7|2726.7|2727.16|2727.16|2726.7|2726.7|0
1631261000000|2021-09-10 08:03:20|2726.87|2726.87|2726.91|2726.91|2726.91|2726.91|2726.87|2726.87|0
1631261010000|2021-09-10 08:03:30|2726.69|2726.69|2726.8|2726.8|2726.8|2726.8|2726.69|2726.69|0
1631261020000|2021-09-10 08:03:40|2726.68|2726.68|2726.35|2726.35|2726.68|2726.68|2726.35|2726.35|0
1631261030000|2021-09-10 08:03:50|2726.19|2726.19|2726.35|2726.35|2726.35|2726.35|2726.19|2726.19|0
1631261040000|2021-09-10 08:04:00|2726.24|2726.24|2726.22|2726.22|2726.24|2726.24|2726.13|2726.13|0
1631261050000|2021-09-10 08:04:10|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|0
1631261060000|2021-09-10 08:04:20|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|0
1631261070000|2021-09-10 08:04:30|2725.9|2725.9|2725.73|2725.73|2725.9|2725.9|2725.57|2725.57|0
1631261080000|2021-09-10 08:04:40|2725.67|2725.67|2725.79|2725.79|2725.79|2725.79|2725.67|2725.67|0
1631261090000|2021-09-10 08:04:50|2725.73|2725.73|2726.02|2726.02|2726.02|2726.02|2725.69|2725.69|0
1631261100000|2021-09-10 08:05:00|2726.19|2726.19|2725.65|2725.65|2726.19|2726.19|2725.65|2725.65|0
1631261110000|2021-09-10 08:05:10|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|0
1631261120000|2021-09-10 08:05:20|2725.63|2725.63|2725.75|2725.75|2725.8|2725.8|2725.58|2725.58|0
1631261130000|2021-09-10 08:05:30|2725.58|2725.58|2726.23|2726.23|2726.23|2726.23|2725.52|2725.52|0
1631261140000|2021-09-10 08:05:40|2726.44|2726.44|2726.46|2726.46|2726.67|2726.67|2726.44|2726.44|0
1631261160000|2021-09-10 08:06:00|2726.4|2726.4|2726.18|2726.18|2726.4|2726.4|2726.18|2726.18|0
1631261170000|2021-09-10 08:06:10|2725.89|2725.89|2725.9|2725.9|2726.06|2726.06|2725.89|2725.89|0
1631261180000|2021-09-10 08:06:20|2725.73|2725.73|2725.68|2725.68|2725.73|2725.73|2725.51|2725.51|0
1631261190000|2021-09-10 08:06:30|2725.51|2725.51|2725.4|2725.4|2725.51|2725.51|2725.4|2725.4|0
1631261200000|2021-09-10 08:06:40|2725.37|2725.37|2725.58|2725.58|2725.58|2725.58|2725.37|2725.37|0
1631261210000|2021-09-10 08:06:50|2725.63|2725.63|2725.96|2725.96|2725.96|2725.96|2725.46|2725.46|0
1631261220000|2021-09-10 08:07:00|2726.29|2726.29|2726.47|2726.47|2726.8|2726.8|2726.29|2726.29|0
1631261240000|2021-09-10 08:07:20|2726.41|2726.41|2726.24|2726.24|2726.41|2726.41|2726.24|2726.24|0
1631261250000|2021-09-10 08:07:30|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|0
1631261260000|2021-09-10 08:07:40|2725.74|2725.74|2725.58|2725.58|2725.74|2725.74|2725.58|2725.58|0
1631261270000|2021-09-10 08:07:50|2725.5|2725.5|2726.09|2726.09|2726.09|2726.09|2725.5|2725.5|0
1631261280000|2021-09-10 08:08:00|2726.21|2726.21|2726.2|2726.2|2726.21|2726.21|2726.2|2726.2|0
1631261290000|2021-09-10 08:08:10|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|0
1631261300000|2021-09-10 08:08:20|2726.45|2726.45|2727.73|2727.73|2727.73|2727.73|2726.45|2726.45|0
1631261310000|2021-09-10 08:08:30|2727.9|2727.9|2728.95|2728.95|2728.95|2728.95|2727.9|2727.9|0
1631261320000|2021-09-10 08:08:40|2728.91|2728.91|2728.87|2728.87|2728.91|2728.91|2728.87|2728.87|0
1631261330000|2021-09-10 08:08:50|2728.76|2728.76|2728.6|2728.6|2728.81|2728.81|2728.6|2728.6|0
1631261340000|2021-09-10 08:09:00|2728.38|2728.38|2727.18|2727.18|2728.43|2728.43|2727.13|2727.13|0
1631261350000|2021-09-10 08:09:10|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|0
1631261360000|2021-09-10 08:09:20|2727.18|2727.18|2727.24|2727.24|2727.24|2727.24|2727.18|2727.18|0
1631261370000|2021-09-10 08:09:30|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|2727.2|0
1631261380000|2021-09-10 08:09:40|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|0
1631261390000|2021-09-10 08:09:50|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|0
1631261400000|2021-09-10 08:10:00|2727.2|2727.2|2727.22|2727.22|2727.26|2727.26|2727.2|2727.2|0
1631261410000|2021-09-10 08:10:10|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|0
1631261420000|2021-09-10 08:10:20|2726.88|2726.88|2727.05|2727.05|2727.05|2727.05|2726.6|2726.6|0
1631261440000|2021-09-10 08:10:40|2727.55|2727.55|2727.26|2727.26|2727.55|2727.55|2727.1|2727.1|0
1631261450000|2021-09-10 08:10:50|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|0
1631261470000|2021-09-10 08:11:10|2727.58|2727.58|2727.61|2727.61|2727.61|2727.61|2727.58|2727.58|0
1631261480000|2021-09-10 08:11:20|2727.78|2727.78|2727.34|2727.34|2727.78|2727.78|2727.34|2727.34|0
1631261490000|2021-09-10 08:11:30|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|0
1631261500000|2021-09-10 08:11:40|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|2727.4|0
1631261510000|2021-09-10 08:11:50|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|0
1631261520000|2021-09-10 08:12:00|2727.45|2727.45|2727.78|2727.78|2727.78|2727.78|2727.45|2727.45|0
1631261540000|2021-09-10 08:12:20|2727.62|2727.62|2727.01|2727.01|2727.62|2727.62|2726.87|2726.87|0
1631261550000|2021-09-10 08:12:30|2727.07|2727.07|2727.51|2727.51|2727.57|2727.57|2727.07|2727.07|0
1631261560000|2021-09-10 08:12:40|2727.54|2727.54|2727.49|2727.49|2727.54|2727.54|2727.49|2727.49|0
1631261580000|2021-09-10 08:13:00|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|0
1631261600000|2021-09-10 08:13:20|2727.4|2727.4|2726.38|2726.38|2727.4|2727.4|2726.38|2726.38|0
1631261610000|2021-09-10 08:13:30|2726.3|2726.3|2725.72|2725.72|2726.3|2726.3|2725.72|2725.72|0
1631261630000|2021-09-10 08:13:50|2725.55|2725.55|2725.44|2725.44|2725.55|2725.55|2725.44|2725.44|0
1631261640000|2021-09-10 08:14:00|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|0
1631261650000|2021-09-10 08:14:10|2725.05|2725.05|2724.93|2724.93|2725.05|2725.05|2724.93|2724.93|0
1631261670000|2021-09-10 08:14:30|2724.76|2724.76|2725.13|2725.13|2725.13|2725.13|2724.76|2724.76|0
1631261680000|2021-09-10 08:14:40|2725.57|2725.57|2725.91|2725.91|2725.91|2725.91|2725.57|2725.57|0
1631261690000|2021-09-10 08:14:50|2726.24|2726.24|2726.45|2726.45|2726.45|2726.45|2726.24|2726.24|0
1631261700000|2021-09-10 08:15:00|2726.53|2726.53|2726.69|2726.69|2726.69|2726.69|2726.53|2726.53|0
1631261710000|2021-09-10 08:15:10|2726.65|2726.65|2727.48|2727.48|2727.48|2727.48|2726.65|2726.65|0
1631261720000|2021-09-10 08:15:20|2727.64|2727.64|2728.06|2728.06|2728.06|2728.06|2727.64|2727.64|0
1631261730000|2021-09-10 08:15:30|2728.57|2728.57|2728.85|2728.85|2728.85|2728.85|2728.57|2728.57|0
1631261740000|2021-09-10 08:15:40|2729.07|2729.07|2729.13|2729.13|2729.13|2729.13|2729.07|2729.07|0
1631261750000|2021-09-10 08:15:50|2729.3|2729.3|2729.47|2729.47|2729.53|2729.53|2729.13|2729.13|0
1631261760000|2021-09-10 08:16:00|2729.97|2729.97|2730.19|2730.19|2730.19|2730.19|2729.97|2729.97|0
1631261770000|2021-09-10 08:16:10|2730.28|2730.28|2730.16|2730.16|2730.28|2730.28|2730.16|2730.16|0
1631261780000|2021-09-10 08:16:20|2730|2730|2730.36|2730.36|2730.36|2730.36|2729.94|2729.94|0
1631261790000|2021-09-10 08:16:30|2729.97|2729.97|2729.92|2729.92|2729.97|2729.97|2729.86|2729.86|0
1631261800000|2021-09-10 08:16:40|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|2730.09|0
1631261810000|2021-09-10 08:16:50|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|2730.15|0
1631261820000|2021-09-10 08:17:00|2730.37|2730.37|2730.42|2730.42|2730.42|2730.42|2730.37|2730.37|0
1631261830000|2021-09-10 08:17:10|2730.59|2730.59|2730.42|2730.42|2730.65|2730.65|2730.42|2730.42|0
1631261850000|2021-09-10 08:17:30|2730.75|2730.75|2730.28|2730.28|2730.75|2730.75|2729.99|2729.99|0
1631261860000|2021-09-10 08:17:40|2730.53|2730.53|2731.01|2731.01|2731.01|2731.01|2730.49|2730.49|0
1631261870000|2021-09-10 08:17:50|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|0
1631261880000|2021-09-10 08:18:00|2730.95|2730.95|2730.77|2730.77|2730.95|2730.95|2730.77|2730.77|0
1631261900000|2021-09-10 08:18:20|2730.83|2730.83|2730.79|2730.79|2730.83|2730.83|2730.79|2730.79|0
1631261920000|2021-09-10 08:18:40|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|0
1631261930000|2021-09-10 08:18:50|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1631261940000|2021-09-10 08:19:00|2731.3|2731.3|2731.41|2731.41|2731.41|2731.41|2731.3|2731.3|0
1631261950000|2021-09-10 08:19:10|2731.47|2731.47|2731.64|2731.64|2731.64|2731.64|2731.47|2731.47|0
1631261960000|2021-09-10 08:19:20|2731.8|2731.8|2731.76|2731.76|2731.87|2731.87|2731.76|2731.76|0
1631261970000|2021-09-10 08:19:30|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|2731.87|0
1631261980000|2021-09-10 08:19:40|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|0
1631262000000|2021-09-10 08:20:00|2732.15|2732.15|2732.2|2732.2|2732.2|2732.2|2732.15|2732.15|0
1631262010000|2021-09-10 08:20:10|2732.09|2732.09|2732.19|2732.19|2732.26|2732.26|2732.09|2732.09|0
1631262020000|2021-09-10 08:20:20|2732.13|2732.13|2732.19|2732.19|2732.25|2732.25|2732.13|2732.13|0
1631262030000|2021-09-10 08:20:30|2732.13|2732.13|2731.97|2731.97|2732.13|2732.13|2731.8|2731.8|0
1631262040000|2021-09-10 08:20:40|2732.08|2732.08|2731.91|2731.91|2732.08|2732.08|2731.91|2731.91|0
1631262050000|2021-09-10 08:20:50|2731.74|2731.74|2731.97|2731.97|2731.97|2731.97|2731.74|2731.74|0
1631262060000|2021-09-10 08:21:00|2732.02|2732.02|2732.45|2732.45|2732.45|2732.45|2732.02|2732.02|0
1631262070000|2021-09-10 08:21:10|2732.51|2732.51|2732.45|2732.45|2732.51|2732.51|2732.34|2732.34|0
1631262080000|2021-09-10 08:21:20|2732.54|2732.54|2732.74|2732.74|2732.74|2732.74|2732.54|2732.54|0
1631262090000|2021-09-10 08:21:30|2733.26|2733.26|2733.05|2733.05|2733.26|2733.26|2733.05|2733.05|0
1631262100000|2021-09-10 08:21:40|2733.28|2733.28|2733.4|2733.4|2733.57|2733.57|2733.28|2733.28|0
1631262110000|2021-09-10 08:21:50|2733.45|2733.45|2733.4|2733.4|2733.45|2733.45|2733.34|2733.34|0
1631262120000|2021-09-10 08:22:00|2733.23|2733.23|2733.28|2733.28|2733.42|2733.42|2733.11|2733.11|0
1631262130000|2021-09-10 08:22:10|2733.34|2733.34|2733.7|2733.7|2733.87|2733.87|2733.34|2733.34|0
1631262140000|2021-09-10 08:22:20|2733.53|2733.53|2733.47|2733.47|2733.53|2733.53|2733.42|2733.42|0
1631262150000|2021-09-10 08:22:30|2733.3|2733.3|2733.36|2733.36|2733.36|2733.36|2733.3|2733.3|0
1631262160000|2021-09-10 08:22:40|2733.25|2733.25|2733.36|2733.36|2733.36|2733.36|2733.19|2733.19|0
1631262170000|2021-09-10 08:22:50|2733.28|2733.28|2732.89|2732.89|2733.28|2733.28|2732.89|2732.89|0
1631262180000|2021-09-10 08:23:00|2732.83|2732.83|2732.95|2732.95|2732.95|2732.95|2732.83|2732.83|0
1631262190000|2021-09-10 08:23:10|2732.89|2732.89|2732.9|2732.9|2732.9|2732.9|2732.89|2732.89|0
1631262200000|2021-09-10 08:23:20|2732.96|2732.96|2732.68|2732.68|2732.96|2732.96|2732.68|2732.68|0
1631262210000|2021-09-10 08:23:30|2732.74|2732.74|2733.02|2733.02|2733.02|2733.02|2732.74|2732.74|0
1631262220000|2021-09-10 08:23:40|2732.96|2732.96|2733.02|2733.02|2733.02|2733.02|2732.85|2732.85|0
1631262230000|2021-09-10 08:23:50|2733.08|2733.08|2733.08|2733.08|2733.08|2733.08|2733.08|2733.08|0
1631262240000|2021-09-10 08:24:00|2733.19|2733.19|2733.24|2733.24|2733.24|2733.24|2733.13|2733.13|0
1631262250000|2021-09-10 08:24:10|2733.33|2733.33|2733.31|2733.31|2733.34|2733.34|2733.31|2733.31|0
1631262260000|2021-09-10 08:24:20|2733.15|2733.15|2733.62|2733.62|2733.62|2733.62|2733.03|2733.03|0
1631262270000|2021-09-10 08:24:30|2733.96|2733.96|2734.05|2734.05|2734.1|2734.1|2733.96|2733.96|0
1631262280000|2021-09-10 08:24:40|2734.11|2734.11|2734.11|2734.11|2734.11|2734.11|2734.11|2734.11|0
1631262290000|2021-09-10 08:24:50|2734.17|2734.17|2734.18|2734.18|2734.22|2734.22|2734.17|2734.17|0
1631262300000|2021-09-10 08:25:00|2734.24|2734.24|2734.3|2734.3|2734.41|2734.41|2734.24|2734.24|0
1631262310000|2021-09-10 08:25:10|2734.18|2734.18|2734.41|2734.41|2734.41|2734.41|2734.18|2734.18|0
1631262320000|2021-09-10 08:25:20|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|0
1631262330000|2021-09-10 08:25:30|2734.35|2734.35|2734.31|2734.31|2734.36|2734.36|2734.31|2734.31|0
1631262340000|2021-09-10 08:25:40|2734.39|2734.39|2734.45|2734.45|2734.45|2734.45|2734.39|2734.39|0
1631262350000|2021-09-10 08:25:50|2734.34|2734.34|2734.3|2734.3|2734.45|2734.45|2734.28|2734.28|0
1631262360000|2021-09-10 08:26:00|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|0
1631262370000|2021-09-10 08:26:10|2734.17|2734.17|2734.23|2734.23|2734.23|2734.23|2734.17|2734.17|0
1631262380000|2021-09-10 08:26:20|2733.85|2733.85|2733.77|2733.77|2733.85|2733.85|2733.77|2733.77|0
1631262400000|2021-09-10 08:26:40|2733.99|2733.99|2733.94|2733.94|2733.99|2733.99|2733.94|2733.94|0
1631262410000|2021-09-10 08:26:50|2733.88|2733.88|2733.88|2733.88|2733.94|2733.94|2733.88|2733.88|0
1631262420000|2021-09-10 08:27:00|2733.72|2733.72|2734.21|2734.21|2734.21|2734.21|2733.72|2733.72|0
1631262430000|2021-09-10 08:27:10|2734.26|2734.26|2733.53|2733.53|2734.26|2734.26|2733.53|2733.53|0
1631262440000|2021-09-10 08:27:20|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|0
1631262450000|2021-09-10 08:27:30|2733|2733|2732.67|2732.67|2733|2733|2732.67|2732.67|0
1631262460000|2021-09-10 08:27:40|2732.61|2732.61|2731.93|2731.93|2732.61|2732.61|2731.93|2731.93|0
1631262470000|2021-09-10 08:27:50|2731.59|2731.59|2731.71|2731.71|2731.71|2731.71|2731.54|2731.54|0
1631262480000|2021-09-10 08:28:00|2732.21|2732.21|2732.85|2732.85|2732.85|2732.85|2732.17|2732.17|0
1631262490000|2021-09-10 08:28:10|2732.73|2732.73|2732.24|2732.24|2732.73|2732.73|2732.07|2732.07|0
1631262500000|2021-09-10 08:28:20|2732.13|2732.13|2731.74|2731.74|2732.13|2732.13|2731.74|2731.74|0
1631262510000|2021-09-10 08:28:30|2731.7|2731.7|2732.14|2732.14|2732.14|2732.14|2731.7|2731.7|0
1631262520000|2021-09-10 08:28:40|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|2732.06|0
1631262530000|2021-09-10 08:28:50|2732.11|2732.11|2731.96|2731.96|2732.11|2732.11|2731.96|2731.96|0
1631262540000|2021-09-10 08:29:00|2731.85|2731.85|2731.62|2731.62|2731.85|2731.85|2731.62|2731.62|0
1631262550000|2021-09-10 08:29:10|2731.68|2731.68|2732.05|2732.05|2732.05|2732.05|2731.68|2731.68|0
1631262560000|2021-09-10 08:29:20|2732|2732|2732.11|2732.11|2732.11|2732.11|2732|2732|0
1631262590000|2021-09-10 08:29:50|2732.44|2732.44|2732.28|2732.28|2732.44|2732.44|2732.28|2732.28|0
1631262600000|2021-09-10 08:30:00|2732.11|2732.11|2731.57|2731.57|2732.11|2732.11|2731.57|2731.57|0
1631262610000|2021-09-10 08:30:10|2731.62|2731.62|2731.71|2731.71|2731.71|2731.71|2731.62|2731.62|0
1631262620000|2021-09-10 08:30:20|2731.65|2731.65|2732.69|2732.69|2732.69|2732.69|2731.65|2731.65|0
1631262630000|2021-09-10 08:30:30|2732.53|2732.53|2732.69|2732.69|2732.69|2732.69|2732.53|2732.53|0
1631262640000|2021-09-10 08:30:40|2732.86|2732.86|2733.03|2733.03|2733.03|2733.03|2732.86|2732.86|0
1631262650000|2021-09-10 08:30:50|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1631262660000|2021-09-10 08:31:00|2732.76|2732.76|2733.53|2733.53|2733.53|2733.53|2732.76|2732.76|0
1631262670000|2021-09-10 08:31:10|2733.71|2733.71|2734.31|2734.31|2734.35|2734.35|2733.71|2733.71|0
1631262680000|2021-09-10 08:31:20|2734.19|2734.19|2734.2|2734.2|2734.2|2734.2|2734.03|2734.03|0
1631262690000|2021-09-10 08:31:30|2734.14|2734.14|2734.2|2734.2|2734.2|2734.2|2734.14|2734.14|0
1631262700000|2021-09-10 08:31:40|2734.42|2734.42|2734.37|2734.37|2734.42|2734.42|2734.26|2734.26|0
1631262710000|2021-09-10 08:31:50|2734.43|2734.43|2734.26|2734.26|2734.43|2734.43|2734.26|2734.26|0
1631262720000|2021-09-10 08:32:00|2734.34|2734.34|2734.74|2734.74|2734.79|2734.79|2734.34|2734.34|0
1631262730000|2021-09-10 08:32:10|2734.68|2734.68|2734.72|2734.72|2734.72|2734.72|2734.62|2734.62|0
1631262740000|2021-09-10 08:32:20|2734.83|2734.83|2735.75|2735.75|2735.81|2735.81|2734.83|2734.83|0
1631262750000|2021-09-10 08:32:30|2735.69|2735.69|2735.42|2735.42|2735.69|2735.69|2735.42|2735.42|0
1631262760000|2021-09-10 08:32:40|2735.47|2735.47|2735.01|2735.01|2735.88|2735.88|2735.01|2735.01|0
1631262770000|2021-09-10 08:32:50|2734.96|2734.96|2734.78|2734.78|2734.96|2734.96|2734.78|2734.78|0
1631262780000|2021-09-10 08:33:00|2734.74|2734.74|2734.97|2734.97|2734.97|2734.97|2734.74|2734.74|0
1631262790000|2021-09-10 08:33:10|2735|2735|2735.06|2735.06|2735.06|2735.06|2735|2735|0
1631262800000|2021-09-10 08:33:20|2735.11|2735.11|2734.78|2734.78|2735.11|2735.11|2734.78|2734.78|0
1631262810000|2021-09-10 08:33:30|2734.84|2734.84|2735.18|2735.18|2735.18|2735.18|2734.84|2734.84|0
1631262820000|2021-09-10 08:33:40|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|0
1631262830000|2021-09-10 08:33:50|2735.23|2735.23|2734.73|2734.73|2735.23|2735.23|2734.73|2734.73|0
1631262840000|2021-09-10 08:34:00|2734.82|2734.82|2734.9|2734.9|2734.9|2734.9|2734.82|2734.82|0
1631262850000|2021-09-10 08:34:10|2734.86|2734.86|2735.3|2735.3|2735.31|2735.31|2734.86|2734.86|0
1631262860000|2021-09-10 08:34:20|2735.35|2735.35|2735.49|2735.49|2735.49|2735.49|2735.35|2735.35|0
1631262870000|2021-09-10 08:34:30|2735.21|2735.21|2735.16|2735.16|2735.21|2735.21|2735.16|2735.16|0
1631262880000|2021-09-10 08:34:40|2735.27|2735.27|2735.42|2735.42|2735.65|2735.65|2735.27|2735.27|0
1631262890000|2021-09-10 08:34:50|2735.62|2735.62|2735.94|2735.94|2736|2736|2735.62|2735.62|0
1631262900000|2021-09-10 08:35:00|2735.88|2735.88|2735.88|2735.88|2735.88|2735.88|2735.88|2735.88|0
1631262910000|2021-09-10 08:35:10|2735.82|2735.82|2735.82|2735.82|2735.82|2735.82|2735.82|2735.82|0
1631262920000|2021-09-10 08:35:20|2735.92|2735.92|2736.84|2736.84|2736.84|2736.84|2735.92|2735.92|0
1631262930000|2021-09-10 08:35:30|2736.85|2736.85|2736.53|2736.53|2736.92|2736.92|2736.53|2736.53|0
1631262940000|2021-09-10 08:35:40|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|0
1631262950000|2021-09-10 08:35:50|2736.25|2736.25|2736.06|2736.06|2736.3|2736.3|2736.06|2736.06|0
1631262970000|2021-09-10 08:36:10|2736.11|2736.11|2736.23|2736.23|2736.23|2736.23|2736.11|2736.11|0
1631262980000|2021-09-10 08:36:20|2736.12|2736.12|2736.06|2736.06|2736.12|2736.12|2736.06|2736.06|0
1631262990000|2021-09-10 08:36:30|2736.11|2736.11|2736.28|2736.28|2736.28|2736.28|2736.11|2736.11|0
1631263000000|2021-09-10 08:36:40|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|2736.32|0
1631263010000|2021-09-10 08:36:50|2736.03|2736.03|2735.83|2735.83|2736.03|2736.03|2735.77|2735.77|0
1631263020000|2021-09-10 08:37:00|2736.01|2736.01|2736.01|2736.01|2736.01|2736.01|2736.01|2736.01|0
1631263030000|2021-09-10 08:37:10|2735.95|2735.95|2735.95|2735.95|2735.95|2735.95|2735.86|2735.86|0
1631263040000|2021-09-10 08:37:20|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|2736.18|0
1631263050000|2021-09-10 08:37:30|2736.24|2736.24|2736.35|2736.35|2736.35|2736.35|2736.18|2736.18|0
1631263060000|2021-09-10 08:37:40|2736.18|2736.18|2736.12|2736.12|2736.18|2736.18|2736.12|2736.12|0
1631263070000|2021-09-10 08:37:50|2736.06|2736.06|2736.32|2736.32|2736.39|2736.39|2736.06|2736.06|0
1631263080000|2021-09-10 08:38:00|2736.15|2736.15|2736.43|2736.43|2736.43|2736.43|2735.75|2735.75|0
1631263090000|2021-09-10 08:38:10|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|2736.55|0
1631263100000|2021-09-10 08:38:20|2736.72|2736.72|2736.83|2736.83|2736.83|2736.83|2736.72|2736.72|0
1631263110000|2021-09-10 08:38:30|2736.86|2736.86|2737.03|2737.03|2737.03|2737.03|2736.86|2736.86|0
1631263120000|2021-09-10 08:38:40|2737.2|2737.2|2736.46|2736.46|2737.2|2737.2|2736.46|2736.46|0
1631263130000|2021-09-10 08:38:50|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|2736.42|0
1631263140000|2021-09-10 08:39:00|2736.25|2736.25|2736.04|2736.04|2736.25|2736.25|2736.04|2736.04|0
1631263150000|2021-09-10 08:39:10|2736.09|2736.09|2736.39|2736.39|2736.39|2736.39|2736.09|2736.09|0
1631263160000|2021-09-10 08:39:20|2736.44|2736.44|2736.73|2736.73|2736.73|2736.73|2736.44|2736.44|0
1631263170000|2021-09-10 08:39:30|2736.79|2736.79|2736.9|2736.9|2736.9|2736.9|2736.79|2736.79|0
1631263190000|2021-09-10 08:39:50|2737.07|2737.07|2737.13|2737.13|2737.13|2737.13|2737.07|2737.07|0
1631263200000|2021-09-10 08:40:00|2737.09|2737.09|2736.97|2736.97|2737.09|2737.09|2736.97|2736.97|0
1631263210000|2021-09-10 08:40:10|2737.03|2737.03|2737.16|2737.16|2737.28|2737.28|2737.03|2737.03|0
1631263220000|2021-09-10 08:40:20|2737.11|2737.11|2737.16|2737.16|2737.28|2737.28|2737.11|2737.11|0
1631263230000|2021-09-10 08:40:30|2737.26|2737.26|2737.15|2737.15|2737.42|2737.42|2737.15|2737.15|0
1631263240000|2021-09-10 08:40:40|2736.98|2736.98|2736.19|2736.19|2736.98|2736.98|2736.14|2736.14|0
1631263250000|2021-09-10 08:40:50|2736.08|2736.08|2736.08|2736.08|2736.08|2736.08|2736.08|2736.08|0
1631263260000|2021-09-10 08:41:00|2736.19|2736.19|2736.36|2736.36|2736.36|2736.36|2736.19|2736.19|0
1631263270000|2021-09-10 08:41:10|2736.82|2736.82|2737.04|2737.04|2737.04|2737.04|2736.82|2736.82|0
1631263280000|2021-09-10 08:41:20|2737|2737|2737.1|2737.1|2737.11|2737.11|2737|2737|0
1631263290000|2021-09-10 08:41:30|2737.05|2737.05|2736.38|2736.38|2737.05|2737.05|2736.33|2736.33|0
1631263300000|2021-09-10 08:41:40|2736.5|2736.5|2736.72|2736.72|2736.84|2736.84|2736.5|2736.5|0
1631263310000|2021-09-10 08:41:50|2736.89|2736.89|2737.17|2737.17|2737.23|2737.23|2736.83|2736.83|0
1631263320000|2021-09-10 08:42:00|2737.25|2737.25|2737.37|2737.37|2737.37|2737.37|2737.25|2737.25|0
1631263330000|2021-09-10 08:42:10|2737.45|2737.45|2738.13|2738.13|2738.19|2738.19|2737.45|2737.45|0
1631263340000|2021-09-10 08:42:20|2738.02|2738.02|2738.19|2738.19|2738.19|2738.19|2738.02|2738.02|0
1631263350000|2021-09-10 08:42:30|2738.25|2738.25|2737.91|2737.91|2738.25|2738.25|2737.62|2737.62|0
1631263370000|2021-09-10 08:42:50|2737.86|2737.86|2737.86|2737.86|2737.86|2737.86|2737.86|2737.86|0
1631263380000|2021-09-10 08:43:00|2737.75|2737.75|2737.8|2737.8|2737.8|2737.8|2737.75|2737.75|0
1631263390000|2021-09-10 08:43:10|2737.97|2737.97|2738.19|2738.19|2738.19|2738.19|2737.97|2737.97|0
1631263400000|2021-09-10 08:43:20|2738.08|2738.08|2738.05|2738.05|2738.14|2738.14|2738.05|2738.05|0
1631263410000|2021-09-10 08:43:30|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|2738.28|0
1631263430000|2021-09-10 08:43:50|2738.23|2738.23|2738.17|2738.17|2738.23|2738.23|2738.17|2738.17|0
1631263440000|2021-09-10 08:44:00|2738.22|2738.22|2738.59|2738.59|2738.59|2738.59|2738.22|2738.22|0
1631263460000|2021-09-10 08:44:20|2738.92|2738.92|2739.04|2739.04|2739.04|2739.04|2738.92|2738.92|0
1631263480000|2021-09-10 08:44:40|2739.15|2739.15|2739.15|2739.15|2739.15|2739.15|2739.15|2739.15|0
1631263490000|2021-09-10 08:44:50|2738.75|2738.75|2738.53|2738.53|2738.8|2738.8|2738.53|2738.53|0
1631263500000|2021-09-10 08:45:00|2738.65|2738.65|2740.33|2740.33|2740.33|2740.33|2738.65|2738.65|0
1631263510000|2021-09-10 08:45:10|2740.29|2740.29|2739.34|2739.34|2740.29|2740.29|2739.23|2739.23|0
1631263520000|2021-09-10 08:45:20|2739.3|2739.3|2739.1|2739.1|2739.3|2739.3|2738.97|2738.97|0
1631263530000|2021-09-10 08:45:30|2739.27|2739.27|2739.33|2739.33|2739.33|2739.33|2739.27|2739.27|0
1631263540000|2021-09-10 08:45:40|2739.27|2739.27|2739.27|2739.27|2739.27|2739.27|2739.27|2739.27|0
1631263550000|2021-09-10 08:45:50|2739.44|2739.44|2739.73|2739.73|2739.73|2739.73|2739.44|2739.44|0
1631263560000|2021-09-10 08:46:00|2739.79|2739.79|2739.79|2739.79|2739.79|2739.79|2739.79|2739.79|0
1631263570000|2021-09-10 08:46:10|2740.02|2740.02|2739.99|2739.99|2740.13|2740.13|2739.82|2739.82|0
1631263580000|2021-09-10 08:46:20|2740.05|2740.05|2739.72|2739.72|2740.05|2740.05|2739.72|2739.72|0
1631263590000|2021-09-10 08:46:30|2739.66|2739.66|2739.72|2739.72|2739.72|2739.72|2739.66|2739.66|0
1631263600000|2021-09-10 08:46:40|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|0
1631263610000|2021-09-10 08:46:50|2739.6|2739.6|2739.55|2739.55|2739.66|2739.66|2739.55|2739.55|0
1631263630000|2021-09-10 08:47:10|2739.49|2739.49|2739.4|2739.4|2739.75|2739.75|2739.4|2739.4|0
1631263640000|2021-09-10 08:47:20|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|2739.24|0
1631263650000|2021-09-10 08:47:30|2739.41|2739.41|2739.32|2739.32|2739.41|2739.41|2739.32|2739.32|0
1631263660000|2021-09-10 08:47:40|2739.21|2739.21|2738.78|2738.78|2739.21|2739.21|2738.77|2738.77|0
1631263680000|2021-09-10 08:48:00|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|2738.66|0
1631263690000|2021-09-10 08:48:10|2738.61|2738.61|2738.39|2738.39|2738.72|2738.72|2738.39|2738.39|0
1631263700000|2021-09-10 08:48:20|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|2738.1|0
1631263710000|2021-09-10 08:48:30|2738.27|2738.27|2738.39|2738.39|2738.39|2738.39|2738.27|2738.27|0
1631263720000|2021-09-10 08:48:40|2738.55|2738.55|2738.66|2738.66|2738.66|2738.66|2738.55|2738.55|0
1631263730000|2021-09-10 08:48:50|2738.78|2738.78|2738.83|2738.83|2738.83|2738.83|2738.78|2738.78|0
1631263740000|2021-09-10 08:49:00|2739.06|2739.06|2738.97|2738.97|2739.06|2739.06|2738.97|2738.97|0
1631263750000|2021-09-10 08:49:10|2738.86|2738.86|2738.81|2738.81|2738.86|2738.86|2738.81|2738.81|0
1631263760000|2021-09-10 08:49:20|2738.86|2738.86|2739.01|2739.01|2739.01|2739.01|2738.86|2738.86|0
1631263770000|2021-09-10 08:49:30|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|2738.93|0
1631263780000|2021-09-10 08:49:40|2738.81|2738.81|2738.99|2738.99|2738.99|2738.99|2738.81|2738.81|0
1631263800000|2021-09-10 08:50:00|2739.07|2739.07|2740|2740|2740.01|2740.01|2739.07|2739.07|0
1631263810000|2021-09-10 08:50:10|2739.88|2739.88|2740.01|2740.01|2740.01|2740.01|2739.84|2739.84|0
1631263820000|2021-09-10 08:50:20|2739.84|2739.84|2739.84|2739.84|2739.96|2739.96|2739.84|2739.84|0
1631263850000|2021-09-10 08:50:50|2739.62|2739.62|2739.66|2739.66|2739.66|2739.66|2739.46|2739.46|0
1631263860000|2021-09-10 08:51:00|2739.68|2739.68|2739.57|2739.57|2739.68|2739.68|2739.57|2739.57|0
1631263880000|2021-09-10 08:51:20|2739.51|2739.51|2739.78|2739.78|2739.95|2739.95|2739.44|2739.44|0
1631263900000|2021-09-10 08:51:40|2739.67|2739.67|2739.38|2739.38|2739.71|2739.71|2739.38|2739.38|0
1631263910000|2021-09-10 08:51:50|2739.21|2739.21|2739.83|2739.83|2739.83|2739.83|2739.21|2739.21|0
1631263920000|2021-09-10 08:52:00|2739.89|2739.89|2740.06|2740.06|2740.06|2740.06|2739.89|2739.89|0
1631263930000|2021-09-10 08:52:10|2740.08|2740.08|2740.08|2740.08|2740.08|2740.08|2740.08|2740.08|0
1631263940000|2021-09-10 08:52:20|2739.68|2739.68|2739.8|2739.8|2739.8|2739.8|2739.68|2739.68|0
1631263950000|2021-09-10 08:52:30|2739.75|2739.75|2739.64|2739.64|2739.75|2739.75|2739.64|2739.64|0
1631263960000|2021-09-10 08:52:40|2739.61|2739.61|2739.58|2739.58|2739.61|2739.61|2739.58|2739.58|0
1631263970000|2021-09-10 08:52:50|2739.4|2739.4|2739.46|2739.46|2739.46|2739.46|2739.4|2739.4|0
1631263980000|2021-09-10 08:53:00|2739.52|2739.52|2739.89|2739.89|2739.89|2739.89|2739.52|2739.52|0
1631264000000|2021-09-10 08:53:20|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|2739.95|0
1631264010000|2021-09-10 08:53:30|2739.89|2739.89|2739.92|2739.92|2739.92|2739.92|2739.84|2739.84|0
1631264020000|2021-09-10 08:53:40|2739.87|2739.87|2739.92|2739.92|2739.98|2739.98|2739.87|2739.87|0
1631264030000|2021-09-10 08:53:50|2740.09|2740.09|2740.2|2740.2|2740.2|2740.2|2740.09|2740.09|0
1631264040000|2021-09-10 08:54:00|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|2740.21|0
1631264050000|2021-09-10 08:54:10|2740.3|2740.3|2740.63|2740.63|2740.96|2740.96|2740.3|2740.3|0
1631264060000|2021-09-10 08:54:20|2740.61|2740.61|2740.45|2740.45|2740.62|2740.62|2740.45|2740.45|0
1631264070000|2021-09-10 08:54:30|2739.95|2739.95|2739.35|2739.35|2739.95|2739.95|2739.35|2739.35|0
1631264080000|2021-09-10 08:54:40|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|0
1631264090000|2021-09-10 08:54:50|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|0
1631264100000|2021-09-10 08:55:00|2739.19|2739.19|2738.77|2738.77|2739.27|2739.27|2738.77|2738.77|0
1631264110000|2021-09-10 08:55:10|2738.82|2738.82|2740.04|2740.04|2740.04|2740.04|2738.82|2738.82|0
1631264120000|2021-09-10 08:55:20|2739.87|2739.87|2739.6|2739.6|2739.87|2739.87|2739.6|2739.6|0
1631264130000|2021-09-10 08:55:30|2739.56|2739.56|2739.11|2739.11|2739.56|2739.56|2739.11|2739.11|0
1631264140000|2021-09-10 08:55:40|2739.22|2739.22|2739.28|2739.28|2739.28|2739.28|2739.22|2739.22|0
1631264150000|2021-09-10 08:55:50|2739.11|2739.11|2739.09|2739.09|2739.17|2739.17|2738.76|2738.76|0
1631264170000|2021-09-10 08:56:10|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|2738.92|0
1631264180000|2021-09-10 08:56:20|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|2739.09|0
1631264190000|2021-09-10 08:56:30|2739.03|2739.03|2738.81|2738.81|2739.03|2739.03|2738.58|2738.58|0
1631264200000|2021-09-10 08:56:40|2738.75|2738.75|2738.98|2738.98|2738.98|2738.98|2738.75|2738.75|0
1631264230000|2021-09-10 08:57:10|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|2738.75|0
1631264240000|2021-09-10 08:57:20|2738.8|2738.8|2738.2|2738.2|2738.81|2738.81|2738.2|2738.2|0
1631264250000|2021-09-10 08:57:30|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|0
1631264260000|2021-09-10 08:57:40|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|2738.3|0
1631264270000|2021-09-10 08:57:50|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|0
1631264280000|2021-09-10 08:58:00|2738.19|2738.19|2738.13|2738.13|2738.19|2738.19|2738.13|2738.13|0
1631264290000|2021-09-10 08:58:10|2738.17|2738.17|2738.46|2738.46|2738.46|2738.46|2738.17|2738.17|0
1631264300000|2021-09-10 08:58:20|2738.41|2738.41|2738.52|2738.52|2738.52|2738.52|2738.41|2738.41|0
1631264320000|2021-09-10 08:58:40|2738.35|2738.35|2738.07|2738.07|2738.35|2738.35|2738.07|2738.07|0
1631264330000|2021-09-10 08:58:50|2738.03|2738.03|2738.08|2738.08|2738.08|2738.08|2737.79|2737.79|0
1631264340000|2021-09-10 08:59:00|2738.14|2738.14|2738.25|2738.25|2738.25|2738.25|2738.14|2738.14|0
1631264350000|2021-09-10 08:59:10|2738.14|2738.14|2738.26|2738.26|2738.26|2738.26|2738.08|2738.08|0
1631264370000|2021-09-10 08:59:30|2737.59|2737.59|2737.51|2737.51|2737.59|2737.59|2737.51|2737.51|0
1631264380000|2021-09-10 08:59:40|2737.68|2737.68|2737.85|2737.85|2737.85|2737.85|2737.68|2737.68|0
1631264390000|2021-09-10 08:59:50|2738.14|2738.14|2738.08|2738.08|2738.14|2738.14|2738.03|2738.03|0
1631264400000|2021-09-10 09:00:00|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|2738.13|0
1631264410000|2021-09-10 09:00:10|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|0
1631264420000|2021-09-10 09:00:20|2738.28|2738.28|2738.24|2738.24|2738.28|2738.28|2738.24|2738.24|0
1631264430000|2021-09-10 09:00:30|2738.26|2738.26|2738.34|2738.34|2738.34|2738.34|2738.26|2738.26|0
1631264440000|2021-09-10 09:00:40|2738.62|2738.62|2738.73|2738.73|2738.73|2738.73|2738.62|2738.62|0
1631264450000|2021-09-10 09:00:50|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|2738.79|0
1631264460000|2021-09-10 09:01:00|2738.74|2738.74|2738.4|2738.4|2738.74|2738.74|2738.4|2738.4|0
1631264470000|2021-09-10 09:01:10|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|0
1631264480000|2021-09-10 09:01:20|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|2738.18|0
1631264530000|2021-09-10 09:02:10|2738.01|2738.01|2738.28|2738.28|2738.28|2738.28|2738.01|2738.01|0
1631264540000|2021-09-10 09:02:20|2738.34|2738.34|2738.5|2738.5|2738.5|2738.5|2738.34|2738.34|0
1631264560000|2021-09-10 09:02:40|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|0
1631264580000|2021-09-10 09:03:00|2738.39|2738.39|2738.5|2738.5|2738.5|2738.5|2738.39|2738.39|0
1631264610000|2021-09-10 09:03:30|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|2738.34|0
1631264630000|2021-09-10 09:03:50|2738.39|2738.39|2738.44|2738.44|2738.45|2738.45|2738.28|2738.28|0
1631264650000|2021-09-10 09:04:10|2738.5|2738.5|2738.5|2738.5|2738.5|2738.5|2738.5|2738.5|0
1631264660000|2021-09-10 09:04:20|2738.44|2738.44|2738.39|2738.39|2738.5|2738.5|2738.36|2738.36|0
1631264670000|2021-09-10 09:04:30|2738.5|2738.5|2739.16|2739.16|2739.16|2739.16|2738.5|2738.5|0
1631264680000|2021-09-10 09:04:40|2739.21|2739.21|2738.55|2738.55|2739.21|2739.21|2738.47|2738.47|0
1631264690000|2021-09-10 09:04:50|2738.59|2738.59|2738.59|2738.59|2738.59|2738.59|2738.59|2738.59|0
1631264700000|2021-09-10 09:05:00|2738.86|2738.86|2739.4|2739.4|2739.4|2739.4|2738.86|2738.86|0
1631264710000|2021-09-10 09:05:10|2739.36|2739.36|2739.36|2739.36|2739.36|2739.36|2739.36|2739.36|0
1631264720000|2021-09-10 09:05:20|2739.24|2739.24|2739.13|2739.13|2739.24|2739.24|2739.13|2739.13|0
1631264740000|2021-09-10 09:05:40|2739.29|2739.29|2739.33|2739.33|2739.33|2739.33|2739.18|2739.18|0
1631264750000|2021-09-10 09:05:50|2739.23|2739.23|2738.95|2738.95|2739.23|2739.23|2738.95|2738.95|0
1631264760000|2021-09-10 09:06:00|2738.78|2738.78|2737.68|2737.68|2738.89|2738.89|2737.68|2737.68|0
1631264770000|2021-09-10 09:06:10|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|2737.51|0
1631264780000|2021-09-10 09:06:20|2738.04|2738.04|2738.04|2738.04|2738.04|2738.04|2738.04|2738.04|0
1631264790000|2021-09-10 09:06:30|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|2737.98|0
1631264810000|2021-09-10 09:06:50|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|2738.19|0
1631264820000|2021-09-10 09:07:00|2738.36|2738.36|2738.64|2738.64|2738.64|2738.64|2738.36|2738.36|0
1631264830000|2021-09-10 09:07:10|2738.6|2738.6|2738.54|2738.54|2738.6|2738.6|2738.54|2738.54|0
1631264860000|2021-09-10 09:07:40|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|2738.58|0
1631264870000|2021-09-10 09:07:50|2738.53|2738.53|2738.53|2738.53|2738.53|2738.53|2738.53|2738.53|0
1631264880000|2021-09-10 09:08:00|2738.47|2738.47|2738.78|2738.78|2738.78|2738.78|2738.47|2738.47|0
1631264890000|2021-09-10 09:08:10|2738.95|2738.95|2739.13|2739.13|2739.13|2739.13|2738.95|2738.95|0
1631264900000|2021-09-10 09:08:20|2738.96|2738.96|2738.96|2738.96|2738.96|2738.96|2738.96|2738.96|0
1631264910000|2021-09-10 09:08:30|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|2739.02|0
1631264950000|2021-09-10 09:09:10|2738.96|2738.96|2738.9|2738.9|2738.96|2738.96|2738.9|2738.9|0
1631264960000|2021-09-10 09:09:20|2738.93|2738.93|2739.33|2739.33|2739.37|2739.37|2738.93|2738.93|0
1631264970000|2021-09-10 09:09:30|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|2739.29|0
1631264980000|2021-09-10 09:09:40|2739.12|2739.12|2739.16|2739.16|2739.16|2739.16|2739.12|2739.12|0
1631265000000|2021-09-10 09:10:00|2739.66|2739.66|2739.78|2739.78|2739.78|2739.78|2739.66|2739.66|0
1631265020000|2021-09-10 09:10:20|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|2739.74|0
1631265060000|2021-09-10 09:11:00|2739.57|2739.57|2739.38|2739.38|2739.57|2739.57|2739.38|2739.38|0
1631265070000|2021-09-10 09:11:10|2739.37|2739.37|2738.73|2738.73|2739.37|2739.37|2738.73|2738.73|0
1631265080000|2021-09-10 09:11:20|2738.5|2738.5|2738.74|2738.74|2738.78|2738.78|2738.5|2738.5|0
1631265090000|2021-09-10 09:11:30|2738.57|2738.57|2738.36|2738.36|2738.57|2738.57|2738.34|2738.34|0
1631265100000|2021-09-10 09:11:40|2738.35|2738.35|2738.36|2738.36|2738.36|2738.36|2738.35|2738.35|0
1631265110000|2021-09-10 09:11:50|2738.14|2738.14|2737.77|2737.77|2738.28|2738.28|2737.77|2737.77|0
1631265120000|2021-09-10 09:12:00|2737.83|2737.83|2738.27|2738.27|2738.27|2738.27|2737.83|2737.83|0
1631265130000|2021-09-10 09:12:10|2738.38|2738.38|2738.5|2738.5|2738.5|2738.5|2738.38|2738.38|0
1631265140000|2021-09-10 09:12:20|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|0
1631265150000|2021-09-10 09:12:30|2738.61|2738.61|2739.04|2739.04|2739.31|2739.31|2738.61|2738.61|0
1631265170000|2021-09-10 09:12:50|2738.86|2738.86|2738.98|2738.98|2738.98|2738.98|2738.86|2738.86|0
1631265180000|2021-09-10 09:13:00|2738.89|2738.89|2738.72|2738.72|2738.89|2738.89|2738.72|2738.72|0
1631265190000|2021-09-10 09:13:10|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|2738.55|0
1631265200000|2021-09-10 09:13:20|2738.5|2738.5|2738.22|2738.22|2738.5|2738.5|2738.22|2738.22|0
1631265210000|2021-09-10 09:13:30|2738.27|2738.27|2738.39|2738.39|2738.39|2738.39|2738.27|2738.27|0
1631265220000|2021-09-10 09:13:40|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|2738.45|0
1631265240000|2021-09-10 09:14:00|2738.34|2738.34|2738.28|2738.28|2738.34|2738.34|2738.17|2738.17|0
1631265250000|2021-09-10 09:14:10|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|2738.12|0
1631265260000|2021-09-10 09:14:20|2738.08|2738.08|2738.1|2738.1|2738.15|2738.15|2738.04|2738.04|0
1631265270000|2021-09-10 09:14:30|2737.98|2737.98|2737.48|2737.48|2738.04|2738.04|2737.48|2737.48|0
1631265280000|2021-09-10 09:14:40|2737.37|2737.37|2737.31|2737.31|2737.37|2737.37|2737.31|2737.31|0
1631265290000|2021-09-10 09:14:50|2737.2|2737.2|2736.34|2736.34|2737.2|2737.2|2736.19|2736.19|0
1631265300000|2021-09-10 09:15:00|2736.45|2736.45|2736.62|2736.62|2736.62|2736.62|2736.45|2736.45|0
1631265310000|2021-09-10 09:15:10|2736.46|2736.46|2736.25|2736.25|2736.46|2736.46|2736.25|2736.25|0
1631265330000|2021-09-10 09:15:30|2736.37|2736.37|2736.74|2736.74|2736.74|2736.74|2736.37|2736.37|0
1631265340000|2021-09-10 09:15:40|2736.57|2736.57|2736.57|2736.57|2736.57|2736.57|2736.57|2736.57|0
1631265350000|2021-09-10 09:15:50|2737.07|2737.07|2737.07|2737.07|2737.07|2737.07|2737.07|2737.07|0
1631265360000|2021-09-10 09:16:00|2737.13|2737.13|2737.13|2737.13|2737.13|2737.13|2737.13|2737.13|0
1631265370000|2021-09-10 09:16:10|2737.02|2737.02|2736.91|2736.91|2737.02|2737.02|2736.79|2736.79|0
1631265380000|2021-09-10 09:16:20|2736.74|2736.74|2736.74|2736.74|2737.29|2737.29|2736.74|2736.74|0
1631265390000|2021-09-10 09:16:30|2736.85|2736.85|2736.83|2736.83|2736.91|2736.91|2736.83|2736.83|0
1631265400000|2021-09-10 09:16:40|2736.77|2736.77|2736.12|2736.12|2736.77|2736.77|2735.95|2735.95|0
1631265410000|2021-09-10 09:16:50|2735.96|2735.96|2735.55|2735.55|2735.96|2735.96|2735.55|2735.55|0
1631265420000|2021-09-10 09:17:00|2735.47|2735.47|2735.09|2735.09|2735.47|2735.47|2735.09|2735.09|0
1631265430000|2021-09-10 09:17:10|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|0
1631265440000|2021-09-10 09:17:20|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|0
1631265450000|2021-09-10 09:17:30|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|0
1631265460000|2021-09-10 09:17:40|2734.94|2734.94|2734.6|2734.6|2734.94|2734.94|2734.6|2734.6|0
1631265470000|2021-09-10 09:17:50|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|0
1631265480000|2021-09-10 09:18:00|2734.77|2734.77|2734.93|2734.93|2734.93|2734.93|2734.77|2734.77|0
1631265490000|2021-09-10 09:18:10|2735.26|2735.26|2735.43|2735.43|2735.43|2735.43|2735.26|2735.26|0
1631265500000|2021-09-10 09:18:20|2735.47|2735.47|2735.53|2735.53|2735.53|2735.53|2735.47|2735.47|0
1631265510000|2021-09-10 09:18:30|2735.67|2735.67|2735.67|2735.67|2735.67|2735.67|2735.67|2735.67|0
1631265530000|2021-09-10 09:18:50|2735.55|2735.55|2735.67|2735.67|2735.67|2735.67|2735.55|2735.55|0
1631265550000|2021-09-10 09:19:10|2735.55|2735.55|2735.18|2735.18|2735.72|2735.72|2735.18|2735.18|0
1631265560000|2021-09-10 09:19:20|2735.12|2735.12|2735.07|2735.07|2735.12|2735.12|2735.07|2735.07|0
1631265570000|2021-09-10 09:19:30|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|2735.01|0
1631265580000|2021-09-10 09:19:40|2734.9|2734.9|2735.41|2735.41|2735.41|2735.41|2734.9|2734.9|0
1631265590000|2021-09-10 09:19:50|2735.37|2735.37|2735.37|2735.37|2735.37|2735.37|2735.37|2735.37|0
1631265600000|2021-09-10 09:20:00|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|0
1631265620000|2021-09-10 09:20:20|2735.06|2735.06|2735|2735|2735.06|2735.06|2735|2735|0
1631265630000|2021-09-10 09:20:30|2734.94|2734.94|2734.72|2734.72|2734.94|2734.94|2734.72|2734.72|0
1631265640000|2021-09-10 09:20:40|2734.6|2734.6|2734.26|2734.26|2734.6|2734.6|2734.26|2734.26|0
1631265650000|2021-09-10 09:20:50|2734.22|2734.22|2734.39|2734.39|2734.39|2734.39|2734.22|2734.22|0
1631265660000|2021-09-10 09:21:00|2734.28|2734.28|2734.39|2734.39|2734.39|2734.39|2734.28|2734.28|0
1631265670000|2021-09-10 09:21:10|2734.33|2734.33|2734.45|2734.45|2734.51|2734.51|2734.33|2734.33|0
1631265680000|2021-09-10 09:21:20|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631265690000|2021-09-10 09:21:30|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|0
1631265700000|2021-09-10 09:21:40|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|0
1631265710000|2021-09-10 09:21:50|2734.22|2734.22|2734.23|2734.23|2734.28|2734.28|2734.22|2734.22|0
1631265720000|2021-09-10 09:22:00|2734.34|2734.34|2734.57|2734.57|2734.57|2734.57|2734.34|2734.34|0
1631265730000|2021-09-10 09:22:10|2734.65|2734.65|2734.55|2734.55|2734.65|2734.65|2734.55|2734.55|0
1631265740000|2021-09-10 09:22:20|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|0
1631265750000|2021-09-10 09:22:30|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|0
1631265760000|2021-09-10 09:22:40|2734.33|2734.33|2734.05|2734.05|2734.33|2734.33|2734.05|2734.05|0
1631265770000|2021-09-10 09:22:50|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|0
1631265780000|2021-09-10 09:23:00|2733.94|2733.94|2733.88|2733.88|2733.94|2733.94|2733.88|2733.88|0
1631265790000|2021-09-10 09:23:10|2733.84|2733.84|2733.9|2733.9|2733.9|2733.9|2733.84|2733.84|0
1631265800000|2021-09-10 09:23:20|2733.84|2733.84|2734.01|2734.01|2734.01|2734.01|2733.84|2733.84|0
1631265810000|2021-09-10 09:23:30|2733.95|2733.95|2733.84|2733.84|2733.95|2733.95|2733.84|2733.84|0
1631265820000|2021-09-10 09:23:40|2733.96|2733.96|2734.02|2734.02|2734.02|2734.02|2733.96|2733.96|0
1631265830000|2021-09-10 09:23:50|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|0
1631265840000|2021-09-10 09:24:00|2733.35|2733.35|2733.26|2733.26|2733.35|2733.35|2733.26|2733.26|0
1631265860000|2021-09-10 09:24:20|2733.37|2733.37|2733.28|2733.28|2733.37|2733.37|2733.28|2733.28|0
1631265870000|2021-09-10 09:24:30|2733.21|2733.21|2732.8|2732.8|2733.21|2733.21|2732.8|2732.8|0
1631265880000|2021-09-10 09:24:40|2732.78|2732.78|2732.58|2732.58|2732.78|2732.78|2732.4|2732.4|0
1631265890000|2021-09-10 09:24:50|2732.57|2732.57|2732.67|2732.67|2732.67|2732.67|2732.5|2732.5|0
1631265900000|2021-09-10 09:25:00|2732.68|2732.68|2732.72|2732.72|2732.72|2732.72|2732.68|2732.68|0
1631265910000|2021-09-10 09:25:10|2732.55|2732.55|2732.66|2732.66|2732.66|2732.66|2732.55|2732.55|0
1631265920000|2021-09-10 09:25:20|2732.84|2732.84|2732.83|2732.83|2732.84|2732.84|2732.83|2732.83|0
1631265930000|2021-09-10 09:25:30|2732.78|2732.78|2732.13|2732.13|2732.78|2732.78|2732.13|2732.13|0
1631265940000|2021-09-10 09:25:40|2732.41|2732.41|2732.52|2732.52|2732.52|2732.52|2732.41|2732.41|0
1631265950000|2021-09-10 09:25:50|2733.35|2733.35|2733.62|2733.62|2733.69|2733.69|2733.35|2733.35|0
1631265960000|2021-09-10 09:26:00|2733.64|2733.64|2733.71|2733.71|2733.71|2733.71|2733.64|2733.64|0
1631265970000|2021-09-10 09:26:10|2733.54|2733.54|2733.66|2733.66|2733.66|2733.66|2733.48|2733.48|0
1631265980000|2021-09-10 09:26:20|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|0
1631265990000|2021-09-10 09:26:30|2733.61|2733.61|2734|2734|2734|2734|2733.61|2733.61|0
1631266000000|2021-09-10 09:26:40|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|0
1631266010000|2021-09-10 09:26:50|2734.23|2734.23|2734.35|2734.35|2734.35|2734.35|2734.23|2734.23|0
1631266020000|2021-09-10 09:27:00|2734.17|2734.17|2734.04|2734.04|2734.17|2734.17|2733.83|2733.83|0
1631266030000|2021-09-10 09:27:10|2734.1|2734.1|2733.68|2733.68|2734.1|2734.1|2733.68|2733.68|0
1631266040000|2021-09-10 09:27:20|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|2733.67|0
1631266050000|2021-09-10 09:27:30|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|0
1631266060000|2021-09-10 09:27:40|2733.7|2733.7|2734.02|2734.02|2734.02|2734.02|2733.7|2733.7|0
1631266070000|2021-09-10 09:27:50|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|0
1631266080000|2021-09-10 09:28:00|2733.94|2733.94|2734.01|2734.01|2734.02|2734.02|2733.94|2733.94|0
1631266090000|2021-09-10 09:28:10|2733.84|2733.84|2732.91|2732.91|2733.84|2733.84|2732.91|2732.91|0
1631266100000|2021-09-10 09:28:20|2732.85|2732.85|2733.03|2733.03|2733.03|2733.03|2732.85|2732.85|0
1631266120000|2021-09-10 09:28:40|2732.97|2732.97|2733.25|2733.25|2733.25|2733.25|2732.97|2732.97|0
1631266130000|2021-09-10 09:28:50|2733.13|2733.13|2733.08|2733.08|2733.13|2733.13|2733.08|2733.08|0
1631266140000|2021-09-10 09:29:00|2732.92|2732.92|2732.75|2732.75|2732.92|2732.92|2732.75|2732.75|0
1631266150000|2021-09-10 09:29:10|2732.71|2732.71|2732.67|2732.67|2732.71|2732.71|2732.67|2732.67|0
1631266160000|2021-09-10 09:29:20|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|2732.83|0
1631266170000|2021-09-10 09:29:30|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1631266180000|2021-09-10 09:29:40|2732.69|2732.69|2732.08|2732.08|2732.69|2732.69|2732.08|2732.08|0
1631266190000|2021-09-10 09:29:50|2731.99|2731.99|2731.82|2731.82|2731.99|2731.99|2731.82|2731.82|0
1631266200000|2021-09-10 09:30:00|2731.78|2731.78|2731.58|2731.58|2731.78|2731.78|2731.53|2731.53|0
1631266210000|2021-09-10 09:30:10|2731.69|2731.69|2731.64|2731.64|2731.69|2731.69|2731.64|2731.64|0
1631266220000|2021-09-10 09:30:20|2731.69|2731.69|2732.25|2732.25|2732.25|2732.25|2731.69|2731.69|0
1631266230000|2021-09-10 09:30:30|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|2732.36|0
1631266250000|2021-09-10 09:30:50|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|0
1631266260000|2021-09-10 09:31:00|2732.11|2732.11|2732.13|2732.13|2732.13|2732.13|2732.11|2732.11|0
1631266270000|2021-09-10 09:31:10|2732.02|2732.02|2732.18|2732.18|2732.18|2732.18|2732.02|2732.02|0
1631266280000|2021-09-10 09:31:20|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|0
1631266290000|2021-09-10 09:31:30|2732.17|2732.17|2732|2732|2732.17|2732.17|2732|2732|0
1631266300000|2021-09-10 09:31:40|2731.96|2731.96|2732.02|2732.02|2732.02|2732.02|2731.96|2731.96|0
1631266310000|2021-09-10 09:31:50|2731.85|2731.85|2731.8|2731.8|2731.89|2731.89|2731.8|2731.8|0
1631266320000|2021-09-10 09:32:00|2731.92|2731.92|2731.92|2731.92|2731.92|2731.92|2731.92|2731.92|0
1631266330000|2021-09-10 09:32:10|2731.58|2731.58|2731.41|2731.41|2731.64|2731.64|2731.41|2731.41|0
1631266350000|2021-09-10 09:32:30|2731.25|2731.25|2731.32|2731.32|2731.32|2731.32|2731.25|2731.25|0
1631266360000|2021-09-10 09:32:40|2731.36|2731.36|2731.31|2731.31|2731.36|2731.36|2731.31|2731.31|0
1631266370000|2021-09-10 09:32:50|2730.96|2730.96|2730.93|2730.93|2730.96|2730.96|2730.91|2730.91|0
1631266380000|2021-09-10 09:33:00|2730.76|2730.76|2730.76|2730.76|2730.76|2730.76|2730.76|2730.76|0
1631266390000|2021-09-10 09:33:10|2730.87|2730.87|2730.66|2730.66|2730.87|2730.87|2730.66|2730.66|0
1631266400000|2021-09-10 09:33:20|2730.61|2730.61|2729.41|2729.41|2730.61|2730.61|2729.41|2729.41|0
1631266410000|2021-09-10 09:33:30|2729.53|2729.53|2730.32|2730.32|2730.32|2730.32|2729.47|2729.47|0
1631266420000|2021-09-10 09:33:40|2729.98|2729.98|2729.76|2729.76|2730.1|2730.1|2729.76|2729.76|0
1631266430000|2021-09-10 09:33:50|2729.87|2729.87|2729.88|2729.88|2729.88|2729.88|2729.38|2729.38|0
1631266440000|2021-09-10 09:34:00|2730.05|2730.05|2729.82|2729.82|2730.05|2730.05|2729.82|2729.82|0
1631266450000|2021-09-10 09:34:10|2729.76|2729.76|2729.19|2729.19|2729.76|2729.76|2729.19|2729.19|0
1631266460000|2021-09-10 09:34:20|2728.69|2728.69|2728.13|2728.13|2728.69|2728.69|2728.13|2728.13|0
1631266470000|2021-09-10 09:34:30|2728.3|2728.3|2728.07|2728.07|2728.3|2728.3|2728.07|2728.07|0
1631266480000|2021-09-10 09:34:40|2727.9|2727.9|2727.95|2727.95|2727.96|2727.96|2727.9|2727.9|0
1631266490000|2021-09-10 09:34:50|2727.83|2727.83|2727.32|2727.32|2727.83|2727.83|2727.32|2727.32|0
1631266500000|2021-09-10 09:35:00|2727.09|2727.09|2726.84|2726.84|2727.09|2727.09|2726.84|2726.84|0
1631266510000|2021-09-10 09:35:10|2726.65|2726.65|2726.8|2726.8|2726.88|2726.88|2726.53|2726.53|0
1631266520000|2021-09-10 09:35:20|2726.62|2726.62|2726.63|2726.63|2726.63|2726.63|2726.62|2726.62|0
1631266530000|2021-09-10 09:35:30|2726.75|2726.75|2726.69|2726.69|2726.75|2726.75|2726.69|2726.69|0
1631266540000|2021-09-10 09:35:40|2726.52|2726.52|2726.18|2726.18|2726.52|2726.52|2726.18|2726.18|0
1631266550000|2021-09-10 09:35:50|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|0
1631266560000|2021-09-10 09:36:00|2726.47|2726.47|2726.35|2726.35|2726.64|2726.64|2726.35|2726.35|0
1631266570000|2021-09-10 09:36:10|2726.52|2726.52|2727.03|2727.03|2727.03|2727.03|2726.52|2726.52|0
1631266580000|2021-09-10 09:36:20|2726.86|2726.86|2727.3|2727.3|2727.3|2727.3|2726.86|2726.86|0
1631266600000|2021-09-10 09:36:40|2727.13|2727.13|2727.25|2727.25|2727.25|2727.25|2727.13|2727.13|0
1631266610000|2021-09-10 09:36:50|2727.19|2727.19|2727.09|2727.09|2727.19|2727.19|2727.09|2727.09|0
1631266620000|2021-09-10 09:37:00|2727.04|2727.04|2726.98|2726.98|2727.04|2727.04|2726.98|2726.98|0
1631266630000|2021-09-10 09:37:10|2726.87|2726.87|2726.98|2726.98|2726.98|2726.98|2726.87|2726.87|0
1631266640000|2021-09-10 09:37:20|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|0
1631266650000|2021-09-10 09:37:30|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1631266660000|2021-09-10 09:37:40|2726.54|2726.54|2727.26|2727.26|2727.38|2727.38|2726.54|2726.54|0
1631266670000|2021-09-10 09:37:50|2727.08|2727.08|2727.09|2727.09|2727.09|2727.09|2727.03|2727.03|0
1631266690000|2021-09-10 09:38:10|2727.2|2727.2|2727.14|2727.14|2727.2|2727.2|2727.14|2727.14|0
1631266700000|2021-09-10 09:38:20|2727.2|2727.2|2727.31|2727.31|2727.31|2727.31|2727.2|2727.2|0
1631266710000|2021-09-10 09:38:30|2727.2|2727.2|2727.14|2727.14|2727.31|2727.31|2727.14|2727.14|0
1631266720000|2021-09-10 09:38:40|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|0
1631266740000|2021-09-10 09:39:00|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|2727.42|0
1631266750000|2021-09-10 09:39:10|2727.54|2727.54|2727.65|2727.65|2727.65|2727.65|2727.54|2727.54|0
1631266760000|2021-09-10 09:39:20|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|0
1631266770000|2021-09-10 09:39:30|2727.76|2727.76|2727.76|2727.76|2727.76|2727.76|2727.76|2727.76|0
1631266790000|2021-09-10 09:39:50|2727.81|2727.81|2727.93|2727.93|2727.93|2727.93|2727.81|2727.81|0
1631266800000|2021-09-10 09:40:00|2727.99|2727.99|2728.07|2728.07|2728.07|2728.07|2727.99|2727.99|0
1631266810000|2021-09-10 09:40:10|2727.9|2727.9|2727.16|2727.16|2727.9|2727.9|2727.16|2727.16|0
1631266820000|2021-09-10 09:40:20|2727.33|2727.33|2727.16|2727.16|2727.33|2727.33|2727.16|2727.16|0
1631266830000|2021-09-10 09:40:30|2726.82|2726.82|2726.66|2726.66|2726.82|2726.82|2726.66|2726.66|0
1631266860000|2021-09-10 09:41:00|2726.97|2726.97|2727.09|2727.09|2727.32|2727.32|2726.97|2726.97|0
1631266870000|2021-09-10 09:41:10|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|0
1631266890000|2021-09-10 09:41:30|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|2727.37|0
1631266900000|2021-09-10 09:41:40|2727.54|2727.54|2726.92|2726.92|2727.54|2727.54|2726.92|2726.92|0
1631266910000|2021-09-10 09:41:50|2726.89|2726.89|2726.89|2726.89|2726.89|2726.89|2726.89|2726.89|0
1631266920000|2021-09-10 09:42:00|2727.03|2727.03|2727.59|2727.59|2727.59|2727.59|2727.03|2727.03|0
1631266970000|2021-09-10 09:42:50|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|0
1631266980000|2021-09-10 09:43:00|2727.53|2727.53|2727.47|2727.47|2727.7|2727.7|2727.47|2727.47|0
1631266990000|2021-09-10 09:43:10|2727.36|2727.36|2726.92|2726.92|2727.36|2727.36|2726.87|2726.87|0
1631267000000|2021-09-10 09:43:20|2726.81|2726.81|2726.77|2726.77|2726.81|2726.81|2726.77|2726.77|0
1631267010000|2021-09-10 09:43:30|2726.66|2726.66|2726.46|2726.46|2726.66|2726.66|2726.46|2726.46|0
1631267020000|2021-09-10 09:43:40|2726.4|2726.4|2725.8|2725.8|2726.4|2726.4|2725.8|2725.8|0
1631267030000|2021-09-10 09:43:50|2725.75|2725.75|2725.7|2725.7|2725.76|2725.76|2725.7|2725.7|0
1631267040000|2021-09-10 09:44:00|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|0
1631267050000|2021-09-10 09:44:10|2725.92|2725.92|2726.04|2726.04|2726.04|2726.04|2725.92|2725.92|0
1631267060000|2021-09-10 09:44:20|2726.09|2726.09|2726.16|2726.16|2726.16|2726.16|2726.09|2726.09|0
1631267070000|2021-09-10 09:44:30|2726.2|2726.2|2726.43|2726.43|2726.43|2726.43|2726.2|2726.2|0
1631267080000|2021-09-10 09:44:40|2726.55|2726.55|2726.38|2726.38|2726.66|2726.66|2726.31|2726.31|0
1631267090000|2021-09-10 09:44:50|2726.27|2726.27|2725.81|2725.81|2726.27|2726.27|2725.78|2725.78|0
1631267100000|2021-09-10 09:45:00|2725.86|2725.86|2725.88|2725.88|2725.88|2725.88|2725.4|2725.4|0
1631267110000|2021-09-10 09:45:10|2725.94|2725.94|2725.88|2725.88|2725.94|2725.94|2725.88|2725.88|0
1631267120000|2021-09-10 09:45:20|2726.11|2726.11|2726.43|2726.43|2726.43|2726.43|2726.11|2726.11|0
1631267130000|2021-09-10 09:45:30|2726.2|2726.2|2726.2|2726.2|2726.2|2726.2|2726.2|2726.2|0
1631267150000|2021-09-10 09:45:50|2726.38|2726.38|2726.7|2726.7|2726.7|2726.7|2726.2|2726.2|0
1631267180000|2021-09-10 09:46:20|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|2726.74|0
1631267190000|2021-09-10 09:46:30|2726.69|2726.69|2726.63|2726.63|2726.69|2726.69|2726.63|2726.63|0
1631267200000|2021-09-10 09:46:40|2726.57|2726.57|2726.23|2726.23|2726.69|2726.69|2726.23|2726.23|0
1631267210000|2021-09-10 09:46:50|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|0
1631267220000|2021-09-10 09:47:00|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|0
1631267230000|2021-09-10 09:47:10|2726.68|2726.68|2726.68|2726.68|2726.76|2726.76|2726.68|2726.68|0
1631267240000|2021-09-10 09:47:20|2726.57|2726.57|2726.22|2726.22|2726.57|2726.57|2726.22|2726.22|0
1631267250000|2021-09-10 09:47:30|2725.89|2725.89|2725.78|2725.78|2725.89|2725.89|2725.78|2725.78|0
1631267260000|2021-09-10 09:47:40|2725.89|2725.89|2725.93|2725.93|2725.93|2725.93|2725.89|2725.89|0
1631267270000|2021-09-10 09:47:50|2725.88|2725.88|2725.25|2725.25|2725.88|2725.88|2725.25|2725.25|0
1631267280000|2021-09-10 09:48:00|2725.27|2725.27|2725.27|2725.27|2725.44|2725.44|2725.27|2725.27|0
1631267290000|2021-09-10 09:48:10|2724.77|2724.77|2724.38|2724.38|2724.77|2724.77|2724.38|2724.38|0
1631267300000|2021-09-10 09:48:20|2724.55|2724.55|2724.56|2724.56|2724.56|2724.56|2724.55|2724.55|0
1631267310000|2021-09-10 09:48:30|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1631267320000|2021-09-10 09:48:40|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1631267340000|2021-09-10 09:49:00|2724.51|2724.51|2724.73|2724.73|2724.73|2724.73|2724.5|2724.5|0
1631267350000|2021-09-10 09:49:10|2724.67|2724.67|2724.85|2724.85|2724.85|2724.85|2724.67|2724.67|0
1631267360000|2021-09-10 09:49:20|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|2724.52|0
1631267380000|2021-09-10 09:49:40|2724.61|2724.61|2725.25|2725.25|2725.25|2725.25|2724.61|2724.61|0
1631267390000|2021-09-10 09:49:50|2725.08|2725.08|2724.91|2724.91|2725.08|2725.08|2724.91|2724.91|0
1631267400000|2021-09-10 09:50:00|2724.87|2724.87|2724.88|2724.88|2724.88|2724.88|2724.87|2724.87|0
1631267410000|2021-09-10 09:50:10|2724.68|2724.68|2724.3|2724.3|2724.68|2724.68|2724.3|2724.3|0
1631267420000|2021-09-10 09:50:20|2724.24|2724.24|2724.44|2724.44|2724.44|2724.44|2724.16|2724.16|0
1631267430000|2021-09-10 09:50:30|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1631267440000|2021-09-10 09:50:40|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|0
1631267450000|2021-09-10 09:50:50|2724.11|2724.11|2724.22|2724.22|2724.39|2724.39|2724.11|2724.11|0
1631267470000|2021-09-10 09:51:10|2724.27|2724.27|2724.6|2724.6|2724.6|2724.6|2724.27|2724.27|0
1631267480000|2021-09-10 09:51:20|2724.69|2724.69|2724.58|2724.58|2724.69|2724.69|2724.58|2724.58|0
1631267490000|2021-09-10 09:51:30|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|0
1631267500000|2021-09-10 09:51:40|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|0
1631267510000|2021-09-10 09:51:50|2724.51|2724.51|2724.58|2724.58|2724.62|2724.62|2724.51|2724.51|0
1631267520000|2021-09-10 09:52:00|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1631267530000|2021-09-10 09:52:10|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631267540000|2021-09-10 09:52:20|2724.3|2724.3|2724.21|2724.21|2724.3|2724.3|2724.15|2724.15|0
1631267550000|2021-09-10 09:52:30|2724.15|2724.15|2724.1|2724.1|2724.15|2724.15|2723.98|2723.98|0
1631267560000|2021-09-10 09:52:40|2723.92|2723.92|2723.87|2723.87|2724.04|2724.04|2723.87|2723.87|0
1631267570000|2021-09-10 09:52:50|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|2723.81|0
1631267580000|2021-09-10 09:53:00|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|0
1631267600000|2021-09-10 09:53:20|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|0
1631267610000|2021-09-10 09:53:30|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|0
1631267620000|2021-09-10 09:53:40|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1631267630000|2021-09-10 09:53:50|2722.79|2722.79|2722.73|2722.73|2722.79|2722.79|2722.73|2722.73|0
1631267640000|2021-09-10 09:54:00|2722.56|2722.56|2722.52|2722.52|2722.56|2722.56|2722.52|2722.52|0
1631267650000|2021-09-10 09:54:10|2722.57|2722.57|2722.95|2722.95|2722.95|2722.95|2722.57|2722.57|0
1631267660000|2021-09-10 09:54:20|2722.99|2722.99|2722.93|2722.93|2722.99|2722.99|2722.93|2722.93|0
1631267670000|2021-09-10 09:54:30|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|0
1631267700000|2021-09-10 09:55:00|2722.95|2722.95|2722.78|2722.78|2722.95|2722.95|2722.78|2722.78|0
1631267710000|2021-09-10 09:55:10|2722.62|2722.62|2722.6|2722.6|2722.62|2722.62|2722.6|2722.6|0
1631267720000|2021-09-10 09:55:20|2722.76|2722.76|2723.63|2723.63|2723.92|2723.92|2722.76|2722.76|0
1631267730000|2021-09-10 09:55:30|2723.64|2723.64|2723.58|2723.58|2723.64|2723.64|2723.58|2723.58|0
1631267740000|2021-09-10 09:55:40|2723.42|2723.42|2723.24|2723.24|2723.42|2723.42|2723.24|2723.24|0
1631267750000|2021-09-10 09:55:50|2723.42|2723.42|2723.56|2723.56|2723.56|2723.56|2723.42|2723.42|0
1631267770000|2021-09-10 09:56:10|2723.44|2723.44|2723.67|2723.67|2723.67|2723.67|2723.39|2723.39|0
1631267780000|2021-09-10 09:56:20|2723.71|2723.71|2723.77|2723.77|2723.77|2723.77|2723.71|2723.71|0
1631267790000|2021-09-10 09:56:30|2723.73|2723.73|2723.59|2723.59|2723.73|2723.73|2723.59|2723.59|0
1631267810000|2021-09-10 09:56:50|2723.53|2723.53|2723.38|2723.38|2723.53|2723.53|2723.38|2723.38|0
1631267820000|2021-09-10 09:57:00|2723.18|2723.18|2723.82|2723.82|2723.82|2723.82|2723.18|2723.18|0
1631267830000|2021-09-10 09:57:10|2723.73|2723.73|2723.45|2723.45|2723.73|2723.73|2723.45|2723.45|0
1631267840000|2021-09-10 09:57:20|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|0
1631267850000|2021-09-10 09:57:30|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|0
1631267860000|2021-09-10 09:57:40|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|0
1631267870000|2021-09-10 09:57:50|2723.11|2723.11|2723.28|2723.28|2723.28|2723.28|2723.05|2723.05|0
1631267880000|2021-09-10 09:58:00|2723.19|2723.19|2723.28|2723.28|2723.28|2723.28|2723.19|2723.19|0
1631267890000|2021-09-10 09:58:10|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1631267900000|2021-09-10 09:58:20|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|0
1631267910000|2021-09-10 09:58:30|2723.6|2723.6|2723.72|2723.72|2723.72|2723.72|2723.55|2723.55|0
1631267920000|2021-09-10 09:58:40|2723.6|2723.6|2722.84|2722.84|2723.6|2723.6|2722.84|2722.84|0
1631267930000|2021-09-10 09:58:50|2722.95|2722.95|2722.63|2722.63|2722.95|2722.95|2722.63|2722.63|0
1631267940000|2021-09-10 09:59:00|2722.57|2722.57|2722.49|2722.49|2722.57|2722.57|2722.49|2722.49|0
1631267950000|2021-09-10 09:59:10|2722.04|2722.04|2721.95|2721.95|2722.08|2722.08|2721.95|2721.95|0
1631267960000|2021-09-10 09:59:20|2722.12|2722.12|2721.4|2721.4|2722.12|2722.12|2721.4|2721.4|0
1631267970000|2021-09-10 09:59:30|2721.34|2721.34|2721.51|2721.51|2721.51|2721.51|2721.34|2721.34|0
1631267980000|2021-09-10 09:59:40|2721.62|2721.62|2721.78|2721.78|2721.78|2721.78|2721.62|2721.62|0
1631267990000|2021-09-10 09:59:50|2721.67|2721.67|2721.73|2721.73|2721.79|2721.79|2721.61|2721.61|0
1631268010000|2021-09-10 10:00:10|2721.69|2721.69|2721.69|2721.69|2721.74|2721.74|2721.69|2721.69|0
1631268020000|2021-09-10 10:00:20|2722.02|2722.02|2721.96|2721.96|2722.02|2722.02|2721.96|2721.96|0
1631268050000|2021-09-10 10:00:50|2722.07|2722.07|2722.07|2722.07|2722.07|2722.07|2722.07|2722.07|0
1631268060000|2021-09-10 10:01:00|2721.9|2721.9|2722.21|2722.21|2722.3|2722.3|2721.9|2721.9|0
1631268070000|2021-09-10 10:01:10|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1631268080000|2021-09-10 10:01:20|2722.1|2722.1|2721.94|2721.94|2722.16|2722.16|2721.94|2721.94|0
1631268090000|2021-09-10 10:01:30|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|0
1631268100000|2021-09-10 10:01:40|2721.65|2721.65|2722.15|2722.15|2722.15|2722.15|2721.65|2721.65|0
1631268110000|2021-09-10 10:01:50|2722.23|2722.23|2722.71|2722.71|2722.71|2722.71|2722.23|2722.23|0
1631268120000|2021-09-10 10:02:00|2722.67|2722.67|2721.72|2721.72|2722.79|2722.79|2721.72|2721.72|0
1631268130000|2021-09-10 10:02:10|2721.89|2721.89|2722.36|2722.36|2722.36|2722.36|2721.89|2721.89|0
1631268160000|2021-09-10 10:02:40|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631268170000|2021-09-10 10:02:50|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|2722.64|0
1631268180000|2021-09-10 10:03:00|2722.6|2722.6|2722.49|2722.49|2722.6|2722.6|2722.31|2722.31|0
1631268190000|2021-09-10 10:03:10|2722.32|2722.32|2722.26|2722.26|2722.32|2722.32|2722.26|2722.26|0
1631268200000|2021-09-10 10:03:20|2722.15|2722.15|2722.21|2722.21|2722.21|2722.21|2722.15|2722.15|0
1631268210000|2021-09-10 10:03:30|2722.25|2722.25|2722.21|2722.21|2722.25|2722.25|2722.21|2722.21|0
1631268220000|2021-09-10 10:03:40|2722.03|2722.03|2722.09|2722.09|2722.09|2722.09|2722.03|2722.03|0
1631268230000|2021-09-10 10:03:50|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1631268240000|2021-09-10 10:04:00|2722.21|2722.21|2722.21|2722.21|2722.26|2722.26|2722.21|2722.21|0
1631268250000|2021-09-10 10:04:10|2722.15|2722.15|2722.54|2722.54|2722.54|2722.54|2722.04|2722.04|0
1631268260000|2021-09-10 10:04:20|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|0
1631268270000|2021-09-10 10:04:30|2722.49|2722.49|2722.32|2722.32|2722.49|2722.49|2722.32|2722.32|0
1631268280000|2021-09-10 10:04:40|2722.54|2722.54|2722.38|2722.38|2722.54|2722.54|2722.38|2722.38|0
1631268290000|2021-09-10 10:04:50|2722.05|2722.05|2722|2722|2722.05|2722.05|2721.96|2721.96|0
1631268300000|2021-09-10 10:05:00|2721.74|2721.74|2721.15|2721.15|2721.74|2721.74|2721.15|2721.15|0
1631268310000|2021-09-10 10:05:10|2721.32|2721.32|2721.04|2721.04|2721.54|2721.54|2720.76|2720.76|0
1631268320000|2021-09-10 10:05:20|2721.21|2721.21|2721.22|2721.22|2721.32|2721.32|2720.93|2720.93|0
1631268330000|2021-09-10 10:05:30|2721.2|2721.2|2721.36|2721.36|2721.36|2721.36|2721.03|2721.03|0
1631268340000|2021-09-10 10:05:40|2721.2|2721.2|2720.95|2720.95|2721.2|2721.2|2720.95|2720.95|0
1631268350000|2021-09-10 10:05:50|2720.89|2720.89|2721.03|2721.03|2721.03|2721.03|2720.89|2720.89|0
1631268360000|2021-09-10 10:06:00|2720.85|2720.85|2720.57|2720.57|2720.85|2720.85|2720.57|2720.57|0
1631268370000|2021-09-10 10:06:10|2720.51|2720.51|2720.08|2720.08|2720.51|2720.51|2719.91|2719.91|0
1631268380000|2021-09-10 10:06:20|2719.75|2719.75|2719.7|2719.7|2719.75|2719.75|2719.7|2719.7|0
1631268390000|2021-09-10 10:06:30|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|2719.99|0
1631268400000|2021-09-10 10:06:40|2720.05|2720.05|2720.27|2720.27|2720.27|2720.27|2720.05|2720.05|0
1631268410000|2021-09-10 10:06:50|2720.33|2720.33|2719.87|2719.87|2720.33|2720.33|2719.83|2719.83|0
1631268420000|2021-09-10 10:07:00|2719.54|2719.54|2720.68|2720.68|2720.68|2720.68|2719.54|2719.54|0
1631268430000|2021-09-10 10:07:10|2720.73|2720.73|2720.93|2720.93|2720.93|2720.93|2720.73|2720.73|0
1631268440000|2021-09-10 10:07:20|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|0
1631268450000|2021-09-10 10:07:30|2720.93|2720.93|2720.93|2720.93|2720.93|2720.93|2720.93|2720.93|0
1631268460000|2021-09-10 10:07:40|2720.97|2720.97|2720.75|2720.75|2721.47|2721.47|2720.75|2720.75|0
1631268470000|2021-09-10 10:07:50|2721.24|2721.24|2720.58|2720.58|2721.24|2721.24|2720.58|2720.58|0
1631268480000|2021-09-10 10:08:00|2720.59|2720.59|2720.51|2720.51|2721.1|2721.1|2720.45|2720.45|0
1631268490000|2021-09-10 10:08:10|2720.67|2720.67|2721.21|2721.21|2721.21|2721.21|2720.51|2720.51|0
1631268500000|2021-09-10 10:08:20|2721.27|2721.27|2722.16|2722.16|2722.16|2722.16|2721.27|2721.27|0
1631268510000|2021-09-10 10:08:30|2722.5|2722.5|2722.5|2722.5|2722.66|2722.66|2722.5|2722.5|0
1631268520000|2021-09-10 10:08:40|2722.58|2722.58|2722.81|2722.81|2723.14|2723.14|2722.58|2722.58|0
1631268530000|2021-09-10 10:08:50|2722.72|2722.72|2723.22|2723.22|2723.22|2723.22|2722.72|2722.72|0
1631268540000|2021-09-10 10:09:00|2723.3|2723.3|2723.3|2723.3|2723.3|2723.3|2723.25|2723.25|0
1631268560000|2021-09-10 10:09:20|2723.35|2723.35|2723.29|2723.29|2723.35|2723.35|2723.29|2723.29|0
1631268590000|2021-09-10 10:09:50|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|2723.34|0
1631268600000|2021-09-10 10:10:00|2723.18|2723.18|2722.9|2722.9|2723.18|2723.18|2722.61|2722.61|0
1631268610000|2021-09-10 10:10:10|2722.91|2722.91|2721.95|2721.95|2722.95|2722.95|2721.95|2721.95|0
1631268620000|2021-09-10 10:10:20|2722.18|2722.18|2722.13|2722.13|2722.18|2722.18|2721.84|2721.84|0
1631268640000|2021-09-10 10:10:40|2722.3|2722.3|2721.86|2721.86|2722.3|2722.3|2721.86|2721.86|0
1631268660000|2021-09-10 10:11:00|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|0
1631268670000|2021-09-10 10:11:10|2721.79|2721.79|2721.57|2721.57|2721.96|2721.96|2721.57|2721.57|0
1631268680000|2021-09-10 10:11:20|2721.59|2721.59|2721.32|2721.32|2721.59|2721.59|2721.2|2721.2|0
1631268690000|2021-09-10 10:11:30|2721.76|2721.76|2722.09|2722.09|2722.09|2722.09|2721.76|2721.76|0
1631268700000|2021-09-10 10:11:40|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|0
1631268710000|2021-09-10 10:11:50|2721.75|2721.75|2721.26|2721.26|2721.75|2721.75|2721.26|2721.26|0
1631268720000|2021-09-10 10:12:00|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|0
1631268740000|2021-09-10 10:12:20|2721.16|2721.16|2720.93|2720.93|2721.16|2721.16|2720.93|2720.93|0
1631268750000|2021-09-10 10:12:30|2720.89|2720.89|2720.08|2720.08|2720.89|2720.89|2720.07|2720.07|0
1631268760000|2021-09-10 10:12:40|2720.24|2720.24|2720.3|2720.3|2720.3|2720.3|2720.24|2720.24|0
1631268770000|2021-09-10 10:12:50|2720.33|2720.33|2720.38|2720.38|2720.38|2720.38|2720.27|2720.27|0
1631268780000|2021-09-10 10:13:00|2720.43|2720.43|2720.47|2720.47|2720.47|2720.47|2720.31|2720.31|0
1631268790000|2021-09-10 10:13:10|2719.97|2719.97|2720.14|2720.14|2720.37|2720.37|2719.97|2719.97|0
1631268800000|2021-09-10 10:13:20|2719.97|2719.97|2720.03|2720.03|2720.25|2720.25|2719.97|2719.97|0
1631268810000|2021-09-10 10:13:30|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|2719.85|0
1631268820000|2021-09-10 10:13:40|2719.59|2719.59|2719.09|2719.09|2719.59|2719.59|2719.09|2719.09|0
1631268830000|2021-09-10 10:13:50|2718.97|2718.97|2719.59|2719.59|2719.59|2719.59|2718.75|2718.75|0
1631268840000|2021-09-10 10:14:00|2719.41|2719.41|2719.25|2719.25|2719.41|2719.41|2719.25|2719.25|0
1631268850000|2021-09-10 10:14:10|2719.53|2719.53|2719.5|2719.5|2719.72|2719.72|2719.5|2719.5|0
1631268870000|2021-09-10 10:14:30|2719.58|2719.58|2719.61|2719.61|2719.61|2719.61|2719.58|2719.58|0
1631268880000|2021-09-10 10:14:40|2719.78|2719.78|2720.33|2720.33|2720.51|2720.51|2719.78|2719.78|0
1631268890000|2021-09-10 10:14:50|2720.45|2720.45|2720.62|2720.62|2720.68|2720.68|2720.33|2720.33|0
1631268900000|2021-09-10 10:15:00|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|0
1631268910000|2021-09-10 10:15:10|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|0
1631268920000|2021-09-10 10:15:20|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1631268930000|2021-09-10 10:15:30|2720.88|2720.88|2721.56|2721.56|2721.56|2721.56|2720.88|2720.88|0
1631268940000|2021-09-10 10:15:40|2721.5|2721.5|2722.18|2722.18|2722.35|2722.35|2721.5|2721.5|0
1631268950000|2021-09-10 10:15:50|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|0
1631268960000|2021-09-10 10:16:00|2721.96|2721.96|2722.02|2722.02|2722.36|2722.36|2721.96|2721.96|0
1631268970000|2021-09-10 10:16:10|2721.74|2721.74|2721.94|2721.94|2721.94|2721.94|2721.74|2721.74|0
1631268980000|2021-09-10 10:16:20|2722.22|2722.22|2722.26|2722.26|2722.32|2722.32|2722.22|2722.22|0
1631268990000|2021-09-10 10:16:30|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|0
1631269000000|2021-09-10 10:16:40|2722.36|2722.36|2722.85|2722.85|2723.02|2723.02|2722.36|2722.36|0
1631269010000|2021-09-10 10:16:50|2722.97|2722.97|2722.97|2722.97|2722.97|2722.97|2722.91|2722.91|0
1631269020000|2021-09-10 10:17:00|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|2722.88|0
1631269030000|2021-09-10 10:17:10|2722.97|2722.97|2722.69|2722.69|2722.97|2722.97|2722.69|2722.69|0
1631269050000|2021-09-10 10:17:30|2722.19|2722.19|2722.02|2722.02|2722.25|2722.25|2722.02|2722.02|0
1631269060000|2021-09-10 10:17:40|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|2721.85|0
1631269070000|2021-09-10 10:17:50|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|2722.02|0
1631269080000|2021-09-10 10:18:00|2722.13|2722.13|2722.4|2722.4|2722.58|2722.58|2722.13|2722.13|0
1631269090000|2021-09-10 10:18:10|2722.45|2722.45|2722.77|2722.77|2722.77|2722.77|2722.45|2722.45|0
1631269100000|2021-09-10 10:18:20|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|2722.94|0
1631269110000|2021-09-10 10:18:30|2722.92|2722.92|2723.63|2723.63|2723.63|2723.63|2722.92|2722.92|0
1631269120000|2021-09-10 10:18:40|2723.74|2723.74|2723.51|2723.51|2723.74|2723.74|2723.51|2723.51|0
1631269130000|2021-09-10 10:18:50|2723.57|2723.57|2723.97|2723.97|2723.97|2723.97|2723.57|2723.57|0
1631269140000|2021-09-10 10:19:00|2724.11|2724.11|2724.16|2724.16|2724.16|2724.16|2724.11|2724.11|0
1631269150000|2021-09-10 10:19:10|2724.45|2724.45|2724.39|2724.39|2724.68|2724.68|2724.39|2724.39|0
1631269160000|2021-09-10 10:19:20|2724.43|2724.43|2724.71|2724.71|2724.71|2724.71|2724.43|2724.43|0
1631269170000|2021-09-10 10:19:30|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631269180000|2021-09-10 10:19:40|2724.6|2724.6|2725.23|2725.23|2725.23|2725.23|2724.56|2724.56|0
1631269190000|2021-09-10 10:19:50|2725.12|2725.12|2724.95|2724.95|2725.12|2725.12|2724.95|2724.95|0
1631269200000|2021-09-10 10:20:00|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|2724.84|0
1631269210000|2021-09-10 10:20:10|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|0
1631269230000|2021-09-10 10:20:30|2725|2725|2725.67|2725.67|2725.67|2725.67|2725|2725|0
1631269250000|2021-09-10 10:20:50|2725.78|2725.78|2725.78|2725.78|2725.78|2725.78|2725.78|2725.78|0
1631269260000|2021-09-10 10:21:00|2725.82|2725.82|2725.76|2725.76|2725.82|2725.82|2725.76|2725.76|0
1631269270000|2021-09-10 10:21:10|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|0
1631269280000|2021-09-10 10:21:20|2725.98|2725.98|2726.32|2726.32|2726.32|2726.32|2725.98|2725.98|0
1631269300000|2021-09-10 10:21:40|2726.49|2726.49|2727.11|2727.11|2727.11|2727.11|2726.49|2726.49|0
1631269320000|2021-09-10 10:22:00|2727.16|2727.16|2727.22|2727.22|2727.22|2727.22|2727.16|2727.16|0
1631269330000|2021-09-10 10:22:10|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1631269340000|2021-09-10 10:22:20|2727.33|2727.33|2727.16|2727.16|2727.33|2727.33|2727.16|2727.16|0
1631269350000|2021-09-10 10:22:30|2726.99|2726.99|2726.62|2726.62|2726.99|2726.99|2726.61|2726.61|0
1631269360000|2021-09-10 10:22:40|2726.71|2726.71|2726.72|2726.72|2726.72|2726.72|2726.67|2726.67|0
1631269380000|2021-09-10 10:23:00|2726.9|2726.9|2727.01|2727.01|2727.01|2727.01|2726.9|2726.9|0
1631269390000|2021-09-10 10:23:10|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|0
1631269400000|2021-09-10 10:23:20|2727.01|2727.01|2727.05|2727.05|2727.12|2727.12|2727.01|2727.01|0
1631269410000|2021-09-10 10:23:30|2727.23|2727.23|2727.28|2727.28|2727.28|2727.28|2727.23|2727.23|0
1631269420000|2021-09-10 10:23:40|2727|2727|2726.83|2726.83|2727|2727|2726.83|2726.83|0
1631269430000|2021-09-10 10:23:50|2726.94|2726.94|2726.52|2726.52|2726.94|2726.94|2726.3|2726.3|0
1631269440000|2021-09-10 10:24:00|2726.41|2726.41|2726.23|2726.23|2726.41|2726.41|2726.23|2726.23|0
1631269450000|2021-09-10 10:24:10|2726.03|2726.03|2726.26|2726.26|2726.26|2726.26|2725.97|2725.97|0
1631269460000|2021-09-10 10:24:20|2726.43|2726.43|2726.96|2726.96|2726.96|2726.96|2726.43|2726.43|0
1631269470000|2021-09-10 10:24:30|2727.07|2727.07|2726.68|2726.68|2727.13|2727.13|2726.61|2726.61|0
1631269480000|2021-09-10 10:24:40|2726.34|2726.34|2726.23|2726.23|2726.34|2726.34|2726.23|2726.23|0
1631269490000|2021-09-10 10:24:50|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|0
1631269500000|2021-09-10 10:25:00|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1631269510000|2021-09-10 10:25:10|2726.68|2726.68|2726.39|2726.39|2726.68|2726.68|2726.39|2726.39|0
1631269520000|2021-09-10 10:25:20|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|0
1631269530000|2021-09-10 10:25:30|2726.25|2726.25|2726.31|2726.31|2726.31|2726.31|2726.25|2726.25|0
1631269550000|2021-09-10 10:25:50|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|0
1631269570000|2021-09-10 10:26:10|2726.03|2726.03|2726.2|2726.2|2726.2|2726.2|2726.03|2726.03|0
1631269580000|2021-09-10 10:26:20|2726.14|2726.14|2726.2|2726.2|2726.2|2726.2|2726.14|2726.14|0
1631269590000|2021-09-10 10:26:30|2726.31|2726.31|2727.15|2727.15|2727.15|2727.15|2726.2|2726.2|0
1631269630000|2021-09-10 10:27:10|2727.19|2727.19|2726.47|2726.47|2727.19|2727.19|2726.47|2726.47|0
1631269650000|2021-09-10 10:27:30|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|0
1631269660000|2021-09-10 10:27:40|2726.7|2726.7|2726.86|2726.86|2726.9|2726.9|2726.7|2726.7|0
1631269690000|2021-09-10 10:28:10|2726.31|2726.31|2726.48|2726.48|2726.48|2726.48|2726.31|2726.31|0
1631269710000|2021-09-10 10:28:30|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|2726.42|0
1631269750000|2021-09-10 10:29:10|2726.52|2726.52|2726.75|2726.75|2726.75|2726.75|2726.52|2726.52|0
1631269760000|2021-09-10 10:29:20|2726.79|2726.79|2728.13|2728.13|2728.13|2728.13|2726.79|2726.79|0
1631269770000|2021-09-10 10:29:30|2727.96|2727.96|2727.62|2727.62|2727.96|2727.96|2727.62|2727.62|0
1631269780000|2021-09-10 10:29:40|2727.57|2727.57|2727.74|2727.74|2727.74|2727.74|2727.45|2727.45|0
1631269790000|2021-09-10 10:29:50|2727.62|2727.62|2727.91|2727.91|2727.91|2727.91|2727.62|2727.62|0
1631269800000|2021-09-10 10:30:00|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|0
1631269830000|2021-09-10 10:30:30|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|0
1631269840000|2021-09-10 10:30:40|2727.64|2727.64|2726.74|2726.74|2727.64|2727.64|2726.74|2726.74|0
1631269860000|2021-09-10 10:31:00|2726.92|2726.92|2726.97|2726.97|2726.97|2726.97|2726.92|2726.92|0
1631269880000|2021-09-10 10:31:20|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|0
1631269900000|2021-09-10 10:31:40|2726.69|2726.69|2726.23|2726.23|2726.69|2726.69|2726.23|2726.23|0
1631269910000|2021-09-10 10:31:50|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|2726.15|0
1631269920000|2021-09-10 10:32:00|2725.92|2725.92|2725.71|2725.71|2725.92|2725.92|2725.53|2725.53|0
1631269960000|2021-09-10 10:32:40|2725.59|2725.59|2726.28|2726.28|2726.28|2726.28|2725.59|2725.59|0
1631269970000|2021-09-10 10:32:50|2726.33|2726.33|2726.16|2726.16|2726.51|2726.51|2726.16|2726.16|0
1631269980000|2021-09-10 10:33:00|2726.22|2726.22|2726.16|2726.16|2726.22|2726.22|2726.1|2726.1|0
1631269990000|2021-09-10 10:33:10|2726.08|2726.08|2725.9|2725.9|2726.08|2726.08|2725.9|2725.9|0
1631270000000|2021-09-10 10:33:20|2725.86|2725.86|2725.94|2725.94|2725.94|2725.94|2725.76|2725.76|0
1631270010000|2021-09-10 10:33:30|2725.76|2725.76|2724.93|2724.93|2725.76|2725.76|2724.93|2724.93|0
1631270020000|2021-09-10 10:33:40|2725.05|2725.05|2725.22|2725.22|2725.22|2725.22|2725.05|2725.05|0
1631270040000|2021-09-10 10:34:00|2725.28|2725.28|2724.93|2724.93|2725.28|2725.28|2724.93|2724.93|0
1631270060000|2021-09-10 10:34:20|2724.43|2724.43|2723.67|2723.67|2724.43|2724.43|2723.67|2723.67|0
1631270070000|2021-09-10 10:34:30|2723.9|2723.9|2723.73|2723.73|2723.9|2723.9|2723.68|2723.68|0
1631270080000|2021-09-10 10:34:40|2723.85|2723.85|2723.81|2723.81|2723.85|2723.85|2723.76|2723.76|0
1631270090000|2021-09-10 10:34:50|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|2723.86|0
1631270100000|2021-09-10 10:35:00|2723.98|2723.98|2724.03|2724.03|2724.03|2724.03|2723.98|2723.98|0
1631270110000|2021-09-10 10:35:10|2724.54|2724.54|2724.55|2724.55|2724.55|2724.55|2724.54|2724.54|0
1631270120000|2021-09-10 10:35:20|2724.61|2724.61|2724.78|2724.78|2724.78|2724.78|2724.61|2724.61|0
1631270130000|2021-09-10 10:35:30|2724.23|2724.23|2724.24|2724.24|2724.24|2724.24|2724.23|2724.23|0
1631270160000|2021-09-10 10:36:00|2724.19|2724.19|2724.13|2724.13|2724.19|2724.19|2724.02|2724.02|0
1631270170000|2021-09-10 10:36:10|2724.09|2724.09|2723.81|2723.81|2724.09|2724.09|2723.7|2723.7|0
1631270180000|2021-09-10 10:36:20|2723.75|2723.75|2724.07|2724.07|2724.07|2724.07|2723.75|2723.75|0
1631270190000|2021-09-10 10:36:30|2724.11|2724.11|2724.12|2724.12|2724.12|2724.12|2724.11|2724.11|0
1631270200000|2021-09-10 10:36:40|2724.24|2724.24|2724.46|2724.46|2724.46|2724.46|2724.24|2724.24|0
1631270210000|2021-09-10 10:36:50|2724.13|2724.13|2723.63|2723.63|2724.13|2724.13|2723.63|2723.63|0
1631270220000|2021-09-10 10:37:00|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|0
1631270240000|2021-09-10 10:37:20|2723.43|2723.43|2724.17|2724.17|2724.17|2724.17|2723.43|2723.43|0
1631270270000|2021-09-10 10:37:50|2724.22|2724.22|2724.28|2724.28|2724.28|2724.28|2724.22|2724.22|0
1631270280000|2021-09-10 10:38:00|2724.44|2724.44|2724.43|2724.43|2724.44|2724.44|2724.43|2724.43|0
1631270290000|2021-09-10 10:38:10|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|0
1631270300000|2021-09-10 10:38:20|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631270310000|2021-09-10 10:38:30|2724.53|2724.53|2724.15|2724.15|2724.53|2724.53|2724.15|2724.15|0
1631270330000|2021-09-10 10:38:50|2724.09|2724.09|2724.13|2724.13|2724.13|2724.13|2724.09|2724.09|0
1631270340000|2021-09-10 10:39:00|2724.02|2724.02|2724.02|2724.02|2724.02|2724.02|2723.96|2723.96|0
1631270360000|2021-09-10 10:39:20|2724.1|2724.1|2724.5|2724.5|2724.5|2724.5|2724.1|2724.1|0
1631270380000|2021-09-10 10:39:40|2724.52|2724.52|2724.55|2724.55|2724.55|2724.55|2724.52|2724.52|0
1631270400000|2021-09-10 10:40:00|2724.72|2724.72|2724.98|2724.98|2724.98|2724.98|2724.72|2724.72|0
1631270410000|2021-09-10 10:40:10|2725.31|2725.31|2725.48|2725.48|2725.48|2725.48|2725.31|2725.31|0
1631270420000|2021-09-10 10:40:20|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1631270430000|2021-09-10 10:40:30|2725.62|2725.62|2726.07|2726.07|2726.07|2726.07|2725.62|2725.62|0
1631270440000|2021-09-10 10:40:40|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|0
1631270450000|2021-09-10 10:40:50|2725.92|2725.92|2725.48|2725.48|2725.92|2725.92|2725.48|2725.48|0
1631270460000|2021-09-10 10:41:00|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631270490000|2021-09-10 10:41:30|2725.55|2725.55|2725.75|2725.75|2725.75|2725.75|2725.55|2725.55|0
1631270500000|2021-09-10 10:41:40|2725.64|2725.64|2725.54|2725.54|2725.64|2725.64|2725.54|2725.54|0
1631270520000|2021-09-10 10:42:00|2725.51|2725.51|2725.01|2725.01|2725.51|2725.51|2725.01|2725.01|0
1631270530000|2021-09-10 10:42:10|2724.84|2724.84|2724.78|2724.78|2724.84|2724.84|2724.78|2724.78|0
1631270560000|2021-09-10 10:42:40|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|0
1631270570000|2021-09-10 10:42:50|2724.76|2724.76|2724.59|2724.59|2724.76|2724.76|2724.59|2724.59|0
1631270580000|2021-09-10 10:43:00|2724.75|2724.75|2724.87|2724.87|2725.1|2725.1|2724.7|2724.7|0
1631270590000|2021-09-10 10:43:10|2724.81|2724.81|2725.32|2725.32|2725.32|2725.32|2724.81|2724.81|0
1631270600000|2021-09-10 10:43:20|2725.28|2725.28|2724.85|2724.85|2725.28|2725.28|2724.85|2724.85|0
1631270610000|2021-09-10 10:43:30|2725.02|2725.02|2725.18|2725.18|2725.18|2725.18|2725.02|2725.02|0
1631270620000|2021-09-10 10:43:40|2725.24|2725.24|2725.46|2725.46|2725.52|2725.52|2725.24|2725.24|0
1631270630000|2021-09-10 10:43:50|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1631270640000|2021-09-10 10:44:00|2725.43|2725.43|2725.37|2725.37|2725.43|2725.43|2725.37|2725.37|0
1631270650000|2021-09-10 10:44:10|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|0
1631270670000|2021-09-10 10:44:30|2725.54|2725.54|2725.94|2725.94|2725.94|2725.94|2725.54|2725.54|0
1631270680000|2021-09-10 10:44:40|2726|2726|2726.05|2726.05|2726.05|2726.05|2726|2726|0
1631270690000|2021-09-10 10:44:50|2726.04|2726.04|2726.03|2726.03|2726.04|2726.04|2726.03|2726.03|0
1631270700000|2021-09-10 10:45:00|2726.09|2726.09|2726.34|2726.34|2726.34|2726.34|2726.09|2726.09|0
1631270710000|2021-09-10 10:45:10|2726.46|2726.46|2726.41|2726.41|2726.47|2726.47|2726.41|2726.41|0
1631270720000|2021-09-10 10:45:20|2726.45|2726.45|2725.93|2725.93|2726.45|2726.45|2725.93|2725.93|0
1631270730000|2021-09-10 10:45:30|2725.84|2725.84|2725.87|2725.87|2725.87|2725.87|2725.62|2725.62|0
1631270740000|2021-09-10 10:45:40|2725.83|2725.83|2725.96|2725.96|2725.96|2725.96|2725.83|2725.83|0
1631270750000|2021-09-10 10:45:50|2726.17|2726.17|2726.23|2726.23|2726.34|2726.34|2726.12|2726.12|0
1631270760000|2021-09-10 10:46:00|2726.2|2726.2|2726.56|2726.56|2726.56|2726.56|2726.18|2726.18|0
1631270770000|2021-09-10 10:46:10|2726.61|2726.61|2726.66|2726.66|2726.72|2726.72|2726.61|2726.61|0
1631270780000|2021-09-10 10:46:20|2726.49|2726.49|2726.43|2726.43|2726.49|2726.49|2726.43|2726.43|0
1631270790000|2021-09-10 10:46:30|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|0
1631270800000|2021-09-10 10:46:40|2726.8|2726.8|2726.86|2726.86|2726.86|2726.86|2726.75|2726.75|0
1631270810000|2021-09-10 10:46:50|2726.75|2726.75|2726.87|2726.87|2726.87|2726.87|2726.75|2726.75|0
1631270820000|2021-09-10 10:47:00|2727.03|2727.03|2727.19|2727.19|2727.24|2727.24|2726.92|2726.92|0
1631270830000|2021-09-10 10:47:10|2727.01|2727.01|2726.79|2726.79|2727.01|2727.01|2726.79|2726.79|0
1631270840000|2021-09-10 10:47:20|2726.67|2726.67|2726.45|2726.45|2726.67|2726.67|2726.45|2726.45|0
1631270850000|2021-09-10 10:47:30|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|0
1631270870000|2021-09-10 10:47:50|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|0
1631270880000|2021-09-10 10:48:00|2726.3|2726.3|2726.46|2726.46|2726.46|2726.46|2726.3|2726.3|0
1631270890000|2021-09-10 10:48:10|2726.4|2726.4|2726.57|2726.57|2726.57|2726.57|2726.4|2726.4|0
1631270900000|2021-09-10 10:48:20|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|0
1631270910000|2021-09-10 10:48:30|2726.54|2726.54|2726.48|2726.48|2726.54|2726.54|2726.37|2726.37|0
1631270920000|2021-09-10 10:48:40|2726.45|2726.45|2725.84|2725.84|2726.45|2726.45|2725.84|2725.84|0
1631270930000|2021-09-10 10:48:50|2725.82|2725.82|2725.94|2725.94|2725.94|2725.94|2725.82|2725.82|0
1631270940000|2021-09-10 10:49:00|2726.09|2726.09|2726.55|2726.55|2726.55|2726.55|2726.09|2726.09|0
1631270950000|2021-09-10 10:49:10|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|2726.78|0
1631270960000|2021-09-10 10:49:20|2726.87|2726.87|2726.92|2726.92|2726.92|2726.92|2726.87|2726.87|0
1631270970000|2021-09-10 10:49:30|2727.1|2727.1|2727.09|2727.09|2727.1|2727.1|2726.98|2726.98|0
1631270980000|2021-09-10 10:49:40|2727.05|2727.05|2727.36|2727.36|2727.36|2727.36|2727.05|2727.05|0
1631270990000|2021-09-10 10:49:50|2727.4|2727.4|2727.71|2727.71|2727.9|2727.9|2727.4|2727.4|0
1631271000000|2021-09-10 10:50:00|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|0
1631271010000|2021-09-10 10:50:10|2727.74|2727.74|2727.7|2727.7|2727.74|2727.74|2727.69|2727.69|0
1631271020000|2021-09-10 10:50:20|2727.53|2727.53|2727.27|2727.27|2727.53|2727.53|2727.27|2727.27|0
1631271030000|2021-09-10 10:50:30|2727.45|2727.45|2727.56|2727.56|2727.56|2727.56|2727.45|2727.45|0
1631271040000|2021-09-10 10:50:40|2727.58|2727.58|2727.59|2727.59|2727.59|2727.59|2727.58|2727.58|0
1631271050000|2021-09-10 10:50:50|2727.53|2727.53|2727.15|2727.15|2727.59|2727.59|2727.15|2727.15|0
1631271060000|2021-09-10 10:51:00|2726.97|2726.97|2726.86|2726.86|2726.97|2726.97|2726.85|2726.85|0
1631271070000|2021-09-10 10:51:10|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1631271080000|2021-09-10 10:51:20|2727.36|2727.36|2727.47|2727.47|2727.47|2727.47|2727.36|2727.36|0
1631271090000|2021-09-10 10:51:30|2727.58|2727.58|2728.22|2728.22|2728.22|2728.22|2727.58|2727.58|0
1631271100000|2021-09-10 10:51:40|2728.28|2728.28|2728.34|2728.34|2728.34|2728.34|2728.28|2728.28|0
1631271110000|2021-09-10 10:51:50|2728.46|2728.46|2728.23|2728.23|2728.51|2728.51|2728.23|2728.23|0
1631271120000|2021-09-10 10:52:00|2728.28|2728.28|2728.23|2728.23|2728.28|2728.28|2728.23|2728.23|0
1631271130000|2021-09-10 10:52:10|2728.34|2728.34|2728.12|2728.12|2728.4|2728.4|2728.06|2728.06|0
1631271140000|2021-09-10 10:52:20|2728.17|2728.17|2728.4|2728.4|2728.4|2728.4|2728.17|2728.17|0
1631271150000|2021-09-10 10:52:30|2728.34|2728.34|2728.29|2728.29|2728.34|2728.34|2728.29|2728.29|0
1631271160000|2021-09-10 10:52:40|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1631271170000|2021-09-10 10:52:50|2728.48|2728.48|2729.15|2729.15|2729.31|2729.31|2728.48|2728.48|0
1631271180000|2021-09-10 10:53:00|2728.87|2728.87|2728.83|2728.83|2728.87|2728.87|2728.83|2728.83|0
1631271190000|2021-09-10 10:53:10|2728.89|2728.89|2728.94|2728.94|2728.94|2728.94|2728.89|2728.89|0
1631271200000|2021-09-10 10:53:20|2729.17|2729.17|2729.11|2729.11|2729.17|2729.17|2729.11|2729.11|0
1631271210000|2021-09-10 10:53:30|2729.17|2729.17|2729.05|2729.05|2729.17|2729.17|2729.05|2729.05|0
1631271220000|2021-09-10 10:53:40|2728.94|2728.94|2728.94|2728.94|2728.94|2728.94|2728.94|2728.94|0
1631271230000|2021-09-10 10:53:50|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1631271240000|2021-09-10 10:54:00|2729|2729|2729|2729|2729|2729|2729|2729|0
1631271250000|2021-09-10 10:54:10|2728.71|2728.71|2728.72|2728.72|2728.72|2728.72|2728.66|2728.66|0
1631271260000|2021-09-10 10:54:20|2728.71|2728.71|2728.28|2728.28|2728.71|2728.71|2728.28|2728.28|0
1631271270000|2021-09-10 10:54:30|2727.94|2727.94|2728|2728|2728|2728|2727.88|2727.88|0
1631271280000|2021-09-10 10:54:40|2728.05|2728.05|2728.16|2728.16|2728.16|2728.16|2728.05|2728.05|0
1631271290000|2021-09-10 10:54:50|2728.15|2728.15|2728.13|2728.13|2728.15|2728.15|2728.13|2728.13|0
1631271300000|2021-09-10 10:55:00|2728.19|2728.19|2728.26|2728.26|2728.26|2728.26|2728.19|2728.19|0
1631271320000|2021-09-10 10:55:20|2728.32|2728.32|2728.65|2728.65|2728.65|2728.65|2728.32|2728.32|0
1631271330000|2021-09-10 10:55:30|2728.66|2728.66|2728.55|2728.55|2728.67|2728.67|2728.55|2728.55|0
1631271360000|2021-09-10 10:56:00|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|0
1631271370000|2021-09-10 10:56:10|2728.32|2728.32|2728.26|2728.26|2728.32|2728.32|2728.26|2728.26|0
1631271380000|2021-09-10 10:56:20|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|0
1631271390000|2021-09-10 10:56:30|2727.82|2727.82|2727.66|2727.66|2727.82|2727.82|2727.49|2727.49|0
1631271400000|2021-09-10 10:56:40|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|2727.65|0
1631271410000|2021-09-10 10:56:50|2727.48|2727.48|2726.22|2726.22|2727.48|2727.48|2726.22|2726.22|0
1631271420000|2021-09-10 10:57:00|2726.17|2726.17|2726.43|2726.43|2726.43|2726.43|2726.17|2726.17|0
1631271430000|2021-09-10 10:57:10|2726.34|2726.34|2726.01|2726.01|2726.34|2726.34|2726.01|2726.01|0
1631271440000|2021-09-10 10:57:20|2725.89|2725.89|2726.28|2726.28|2726.28|2726.28|2725.89|2725.89|0
1631271460000|2021-09-10 10:57:40|2726.22|2726.22|2726.17|2726.17|2726.22|2726.22|2726.17|2726.17|0
1631271480000|2021-09-10 10:58:00|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|0
1631271510000|2021-09-10 10:58:30|2726.43|2726.43|2726.8|2726.8|2726.8|2726.8|2726.43|2726.43|0
1631271520000|2021-09-10 10:58:40|2726.72|2726.72|2726.77|2726.77|2726.77|2726.77|2726.72|2726.72|0
1631271530000|2021-09-10 10:58:50|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|0
1631271550000|2021-09-10 10:59:10|2726.78|2726.78|2727.73|2727.73|2727.73|2727.73|2726.78|2726.78|0
1631271580000|2021-09-10 10:59:40|2727.57|2727.57|2727.64|2727.64|2727.64|2727.64|2727.52|2727.52|0
1631271590000|2021-09-10 10:59:50|2727.69|2727.69|2727.48|2727.48|2727.69|2727.69|2727.31|2727.31|0
1631271600000|2021-09-10 11:00:00|2727.65|2727.65|2727.75|2727.75|2727.75|2727.75|2727.52|2727.52|0
1631271610000|2021-09-10 11:00:10|2727.81|2727.81|2727.64|2727.64|2727.81|2727.81|2727.64|2727.64|0
1631271620000|2021-09-10 11:00:20|2727.53|2727.53|2727.37|2727.37|2727.53|2727.53|2727.36|2727.36|0
1631271660000|2021-09-10 11:01:00|2727.2|2727.2|2727.1|2727.1|2727.32|2727.32|2727.1|2727.1|0
1631271670000|2021-09-10 11:01:10|2726.76|2726.76|2726.72|2726.72|2726.76|2726.76|2726.72|2726.72|0
1631271730000|2021-09-10 11:02:10|2726.43|2726.43|2726.38|2726.38|2726.43|2726.43|2726.32|2726.32|0
1631271740000|2021-09-10 11:02:20|2726.43|2726.43|2726.42|2726.42|2726.43|2726.43|2726.42|2726.42|0
1631271750000|2021-09-10 11:02:30|2726.59|2726.59|2726.64|2726.64|2726.64|2726.64|2726.59|2726.59|0
1631271770000|2021-09-10 11:02:50|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|0
1631271800000|2021-09-10 11:03:20|2726.89|2726.89|2727.21|2727.21|2727.21|2727.21|2726.89|2726.89|0
1631271820000|2021-09-10 11:03:40|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|0
1631271840000|2021-09-10 11:04:00|2727.36|2727.36|2727.21|2727.21|2727.36|2727.36|2727.21|2727.21|0
1631271860000|2021-09-10 11:04:20|2727.04|2727.04|2726.87|2726.87|2727.04|2727.04|2726.87|2726.87|0
1631271870000|2021-09-10 11:04:30|2726.88|2726.88|2726.38|2726.38|2726.88|2726.88|2726.38|2726.38|0
1631271880000|2021-09-10 11:04:40|2726.37|2726.37|2725.7|2725.7|2726.37|2726.37|2725.7|2725.7|0
1631271890000|2021-09-10 11:04:50|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|2725.65|0
1631271900000|2021-09-10 11:05:00|2725.63|2725.63|2725.62|2725.62|2725.63|2725.63|2725.62|2725.62|0
1631271910000|2021-09-10 11:05:10|2726|2726|2725.94|2725.94|2726.17|2726.17|2725.94|2725.94|0
1631271930000|2021-09-10 11:05:30|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|2725.39|0
1631271960000|2021-09-10 11:06:00|2725.5|2725.5|2725.84|2725.84|2725.84|2725.84|2725.5|2725.5|0
1631271970000|2021-09-10 11:06:10|2725.78|2725.78|2725.84|2725.84|2725.84|2725.84|2725.55|2725.55|0
1631271980000|2021-09-10 11:06:20|2725.9|2725.9|2725.9|2725.9|2725.9|2725.9|2725.9|2725.9|0
1631271990000|2021-09-10 11:06:30|2725.68|2725.68|2725.51|2725.51|2725.74|2725.74|2725.51|2725.51|0
1631272000000|2021-09-10 11:06:40|2725.47|2725.47|2725.41|2725.41|2725.47|2725.47|2725.41|2725.41|0
1631272010000|2021-09-10 11:06:50|2725.46|2725.46|2725.38|2725.38|2725.46|2725.46|2725.38|2725.38|0
1631272020000|2021-09-10 11:07:00|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|0
1631272050000|2021-09-10 11:07:30|2725.55|2725.55|2726.04|2726.04|2726.04|2726.04|2725.55|2725.55|0
1631272060000|2021-09-10 11:07:40|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|0
1631272100000|2021-09-10 11:08:20|2726.14|2726.14|2726.25|2726.25|2726.25|2726.25|2726.14|2726.14|0
1631272110000|2021-09-10 11:08:30|2726.37|2726.37|2726.2|2726.2|2726.37|2726.37|2726.2|2726.2|0
1631272130000|2021-09-10 11:08:50|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|2726.21|0
1631272140000|2021-09-10 11:09:00|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|0
1631272160000|2021-09-10 11:09:20|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|0
1631272170000|2021-09-10 11:09:30|2726.3|2726.3|2726.7|2726.7|2726.7|2726.7|2726.12|2726.12|0
1631272180000|2021-09-10 11:09:40|2726.87|2726.87|2726.7|2726.7|2726.87|2726.87|2726.7|2726.7|0
1631272190000|2021-09-10 11:09:50|2726.53|2726.53|2726.25|2726.25|2726.53|2726.53|2726.25|2726.25|0
1631272200000|2021-09-10 11:10:00|2725.88|2725.88|2725.95|2725.95|2725.95|2725.95|2725.82|2725.82|0
1631272210000|2021-09-10 11:10:10|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|2725.99|0
1631272220000|2021-09-10 11:10:20|2726.04|2726.04|2726.21|2726.21|2726.21|2726.21|2726.04|2726.04|0
1631272230000|2021-09-10 11:10:30|2726.27|2726.27|2726.38|2726.38|2726.38|2726.38|2726.27|2726.27|0
1631272240000|2021-09-10 11:10:40|2725.88|2725.88|2726.16|2726.16|2726.45|2726.45|2725.88|2725.88|0
1631272250000|2021-09-10 11:10:50|2726.22|2726.22|2726.16|2726.16|2726.22|2726.22|2726.16|2726.16|0
1631272260000|2021-09-10 11:11:00|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|0
1631272280000|2021-09-10 11:11:20|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|0
1631272290000|2021-09-10 11:11:30|2726.02|2726.02|2726.13|2726.13|2726.13|2726.13|2726.02|2726.02|0
1631272300000|2021-09-10 11:11:40|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|0
1631272330000|2021-09-10 11:12:10|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|0
1631272340000|2021-09-10 11:12:20|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|0
1631272390000|2021-09-10 11:13:10|2726.21|2726.21|2726.87|2726.87|2726.87|2726.87|2726.21|2726.21|0
1631272400000|2021-09-10 11:13:20|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|0
1631272430000|2021-09-10 11:13:50|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|0
1631272440000|2021-09-10 11:14:00|2727.15|2727.15|2727.04|2727.04|2727.15|2727.15|2727.04|2727.04|0
1631272460000|2021-09-10 11:14:20|2727.09|2727.09|2726.7|2726.7|2727.09|2727.09|2726.7|2726.7|0
1631272480000|2021-09-10 11:14:40|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|0
1631272490000|2021-09-10 11:14:50|2726.83|2726.83|2726.77|2726.77|2726.83|2726.83|2726.77|2726.77|0
1631272500000|2021-09-10 11:15:00|2726.83|2726.83|2727|2727|2727|2727|2726.83|2726.83|0
1631272510000|2021-09-10 11:15:10|2726.89|2726.89|2726.77|2726.77|2726.94|2726.94|2726.65|2726.65|0
1631272520000|2021-09-10 11:15:20|2727.1|2727.1|2727.33|2727.33|2727.33|2727.33|2727.1|2727.1|0
1631272540000|2021-09-10 11:15:40|2727.38|2727.38|2727|2727|2727.38|2727.38|2727|2727|0
1631272550000|2021-09-10 11:15:50|2726.82|2726.82|2727.02|2727.02|2727.02|2727.02|2726.82|2726.82|0
1631272580000|2021-09-10 11:16:20|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|0
1631272590000|2021-09-10 11:16:30|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|0
1631272600000|2021-09-10 11:16:40|2727.09|2727.09|2726.71|2726.71|2727.09|2727.09|2726.71|2726.71|0
1631272610000|2021-09-10 11:16:50|2726.38|2726.38|2726.32|2726.32|2726.38|2726.38|2726.32|2726.32|0
1631272620000|2021-09-10 11:17:00|2726.27|2726.27|2725.8|2725.8|2726.27|2726.27|2725.8|2725.8|0
1631272630000|2021-09-10 11:17:10|2725.83|2725.83|2725.35|2725.35|2725.83|2725.83|2725.27|2725.27|0
1631272640000|2021-09-10 11:17:20|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|0
1631272650000|2021-09-10 11:17:30|2725.44|2725.44|2725.52|2725.52|2725.52|2725.52|2725.23|2725.23|0
1631272670000|2021-09-10 11:17:50|2725.4|2725.4|2725.53|2725.53|2725.58|2725.58|2725.4|2725.4|0
1631272680000|2021-09-10 11:18:00|2725.42|2725.42|2725.09|2725.09|2725.47|2725.47|2725.09|2725.09|0
1631272690000|2021-09-10 11:18:10|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|2725.2|0
1631272700000|2021-09-10 11:18:20|2725.31|2725.31|2725.42|2725.42|2725.48|2725.48|2725.31|2725.31|0
1631272750000|2021-09-10 11:19:10|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|0
1631272770000|2021-09-10 11:19:30|2725.59|2725.59|2725.25|2725.25|2725.59|2725.59|2725.25|2725.25|0
1631272780000|2021-09-10 11:19:40|2725.16|2725.16|2725.25|2725.25|2725.28|2725.28|2725.05|2725.05|0
1631272790000|2021-09-10 11:19:50|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|0
1631272800000|2021-09-10 11:20:00|2724.97|2724.97|2724.91|2724.91|2724.97|2724.97|2724.85|2724.85|0
1631272820000|2021-09-10 11:20:20|2724.82|2724.82|2724.74|2724.74|2724.82|2724.82|2724.74|2724.74|0
1631272830000|2021-09-10 11:20:30|2724.57|2724.57|2723.97|2723.97|2724.57|2724.57|2723.91|2723.91|0
1631272840000|2021-09-10 11:20:40|2723.93|2723.93|2723.84|2723.84|2723.93|2723.93|2723.84|2723.84|0
1631272850000|2021-09-10 11:20:50|2723.88|2723.88|2724.05|2724.05|2724.05|2724.05|2723.88|2723.88|0
1631272860000|2021-09-10 11:21:00|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|0
1631272870000|2021-09-10 11:21:10|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|0
1631272880000|2021-09-10 11:21:20|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|0
1631272890000|2021-09-10 11:21:30|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|0
1631272900000|2021-09-10 11:21:40|2723.41|2723.41|2723.39|2723.39|2723.41|2723.41|2723.39|2723.39|0
1631272920000|2021-09-10 11:22:00|2723.44|2723.44|2723.5|2723.5|2723.5|2723.5|2723.33|2723.33|0
1631272930000|2021-09-10 11:22:10|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|0
1631272950000|2021-09-10 11:22:30|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|0
1631272970000|2021-09-10 11:22:50|2723.59|2723.59|2723.6|2723.6|2723.6|2723.6|2723.59|2723.59|0
1631272980000|2021-09-10 11:23:00|2723.76|2723.76|2723.71|2723.71|2723.76|2723.76|2723.71|2723.71|0
1631273000000|2021-09-10 11:23:20|2723.54|2723.54|2723.49|2723.49|2723.54|2723.54|2723.37|2723.37|0
1631273010000|2021-09-10 11:23:30|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|2723.45|0
1631273020000|2021-09-10 11:23:40|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|2723.56|0
1631273030000|2021-09-10 11:23:50|2723.67|2723.67|2723.66|2723.66|2723.67|2723.67|2723.66|2723.66|0
1631273040000|2021-09-10 11:24:00|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|0
1631273050000|2021-09-10 11:24:10|2723.44|2723.44|2723.32|2723.32|2723.44|2723.44|2723.32|2723.32|0
1631273060000|2021-09-10 11:24:20|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|0
1631273080000|2021-09-10 11:24:40|2723.44|2723.44|2723.38|2723.38|2723.44|2723.44|2723.38|2723.38|0
1631273090000|2021-09-10 11:24:50|2723.67|2723.67|2723.89|2723.89|2723.89|2723.89|2723.67|2723.67|0
1631273100000|2021-09-10 11:25:00|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|0
1631273110000|2021-09-10 11:25:10|2723.93|2723.93|2723.87|2723.87|2723.93|2723.93|2723.87|2723.87|0
1631273120000|2021-09-10 11:25:20|2723.92|2723.92|2724.03|2724.03|2724.03|2724.03|2723.92|2723.92|0
1631273140000|2021-09-10 11:25:40|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1631273150000|2021-09-10 11:25:50|2723.98|2723.98|2723.7|2723.7|2723.98|2723.98|2723.7|2723.7|0
1631273160000|2021-09-10 11:26:00|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|0
1631273170000|2021-09-10 11:26:10|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|0
1631273180000|2021-09-10 11:26:20|2723.34|2723.34|2722.85|2722.85|2723.34|2723.34|2722.8|2722.8|0
1631273190000|2021-09-10 11:26:30|2723.02|2723.02|2722.97|2722.97|2723.02|2723.02|2722.97|2722.97|0
1631273210000|2021-09-10 11:26:50|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|2723.06|0
1631273220000|2021-09-10 11:27:00|2723.03|2723.03|2723.09|2723.09|2723.09|2723.09|2723.03|2723.03|0
1631273240000|2021-09-10 11:27:20|2723.03|2723.03|2723.06|2723.06|2723.06|2723.06|2722.95|2722.95|0
1631273250000|2021-09-10 11:27:30|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|2723.23|0
1631273260000|2021-09-10 11:27:40|2722.78|2722.78|2722.84|2722.84|2722.84|2722.84|2722.78|2722.78|0
1631273290000|2021-09-10 11:28:10|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|0
1631273300000|2021-09-10 11:28:20|2722.98|2722.98|2723.21|2723.21|2723.21|2723.21|2722.98|2722.98|0
1631273310000|2021-09-10 11:28:30|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|0
1631273320000|2021-09-10 11:28:40|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|2723.21|0
1631273330000|2021-09-10 11:28:50|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|0
1631273340000|2021-09-10 11:29:00|2723.21|2723.21|2723.82|2723.82|2723.87|2723.87|2723.21|2723.21|0
1631273350000|2021-09-10 11:29:10|2723.65|2723.65|2723.59|2723.59|2723.65|2723.65|2723.59|2723.59|0
1631273360000|2021-09-10 11:29:20|2723.25|2723.25|2723.35|2723.35|2723.47|2723.47|2723.25|2723.25|0
1631273370000|2021-09-10 11:29:30|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|2723.02|0
1631273390000|2021-09-10 11:29:50|2723|2723|2722.98|2722.98|2723.01|2723.01|2722.95|2722.95|0
1631273410000|2021-09-10 11:30:10|2723.02|2723.02|2722.96|2722.96|2723.02|2723.02|2722.96|2722.96|0
1631273430000|2021-09-10 11:30:30|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|0
1631273440000|2021-09-10 11:30:40|2722.85|2722.85|2722.85|2722.85|2722.94|2722.94|2722.85|2722.85|0
1631273450000|2021-09-10 11:30:50|2722.8|2722.8|2722.63|2722.63|2722.8|2722.8|2722.63|2722.63|0
1631273460000|2021-09-10 11:31:00|2722.46|2722.46|2722.2|2722.2|2722.46|2722.46|2722.12|2722.12|0
1631273490000|2021-09-10 11:31:30|2722.54|2722.54|2722.87|2722.87|2722.87|2722.87|2722.54|2722.54|0
1631273500000|2021-09-10 11:31:40|2721.98|2721.98|2721.92|2721.92|2721.98|2721.98|2721.92|2721.92|0
1631273510000|2021-09-10 11:31:50|2722.09|2722.09|2721.95|2721.95|2722.09|2722.09|2721.95|2721.95|0
1631273520000|2021-09-10 11:32:00|2721.9|2721.9|2721.03|2721.03|2721.9|2721.9|2721.03|2721.03|0
1631273530000|2021-09-10 11:32:10|2721.09|2721.09|2720.83|2720.83|2721.09|2721.09|2720.75|2720.75|0
1631273550000|2021-09-10 11:32:30|2720.89|2720.89|2720.87|2720.87|2720.89|2720.89|2720.87|2720.87|0
1631273560000|2021-09-10 11:32:40|2720.53|2720.53|2720.51|2720.51|2720.53|2720.53|2720.51|2720.51|0
1631273570000|2021-09-10 11:32:50|2720.57|2720.57|2720.9|2720.9|2720.9|2720.9|2720.57|2720.57|0
1631273580000|2021-09-10 11:33:00|2720.85|2720.85|2720.86|2720.86|2720.86|2720.86|2720.8|2720.8|0
1631273590000|2021-09-10 11:33:10|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|2720.75|0
1631273620000|2021-09-10 11:33:40|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|2720.86|0
1631273630000|2021-09-10 11:33:50|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|0
1631273640000|2021-09-10 11:34:00|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1631273650000|2021-09-10 11:34:10|2720.65|2720.65|2720.71|2720.71|2720.71|2720.71|2720.65|2720.65|0
1631273660000|2021-09-10 11:34:20|2719.93|2719.93|2719.99|2719.99|2719.99|2719.99|2719.93|2719.93|0
1631273670000|2021-09-10 11:34:30|2720.16|2720.16|2719.85|2719.85|2720.16|2720.16|2719.85|2719.85|0
1631273680000|2021-09-10 11:34:40|2719.84|2719.84|2719.56|2719.56|2719.86|2719.86|2719.56|2719.56|0
1631273700000|2021-09-10 11:35:00|2719.34|2719.34|2719.56|2719.56|2719.56|2719.56|2719.34|2719.34|0
1631273710000|2021-09-10 11:35:10|2719.52|2719.52|2720.28|2720.28|2720.28|2720.28|2719.52|2719.52|0
1631273720000|2021-09-10 11:35:20|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|2720.27|0
1631273730000|2021-09-10 11:35:30|2720.33|2720.33|2719.82|2719.82|2720.33|2720.33|2719.82|2719.82|0
1631273740000|2021-09-10 11:35:40|2719.78|2719.78|2718.59|2718.59|2719.78|2719.78|2718.59|2718.59|0
1631273750000|2021-09-10 11:35:50|2718.53|2718.53|2718.97|2718.97|2718.97|2718.97|2718.48|2718.48|0
1631273760000|2021-09-10 11:36:00|2719.02|2719.02|2718.91|2718.91|2719.02|2719.02|2718.91|2718.91|0
1631273770000|2021-09-10 11:36:10|2718.74|2718.74|2718.76|2718.76|2718.76|2718.76|2718.74|2718.74|0
1631273780000|2021-09-10 11:36:20|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|2718.7|0
1631273810000|2021-09-10 11:36:50|2718.93|2718.93|2718.31|2718.31|2719.09|2719.09|2718.26|2718.26|0
1631273820000|2021-09-10 11:37:00|2718.29|2718.29|2718.16|2718.16|2718.29|2718.29|2718.16|2718.16|0
1631273830000|2021-09-10 11:37:10|2717.94|2717.94|2717.72|2717.72|2717.94|2717.94|2717.72|2717.72|0
1631273840000|2021-09-10 11:37:20|2717.55|2717.55|2717|2717|2717.55|2717.55|2717|2717|0
1631273850000|2021-09-10 11:37:30|2716.95|2716.95|2716.86|2716.86|2716.95|2716.95|2716.86|2716.86|0
1631273860000|2021-09-10 11:37:40|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|0
1631273870000|2021-09-10 11:37:50|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|0
1631273880000|2021-09-10 11:38:00|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|2717.03|0
1631273900000|2021-09-10 11:38:20|2717.07|2717.07|2717.2|2717.2|2717.2|2717.2|2717.07|2717.07|0
1631273920000|2021-09-10 11:38:40|2717.25|2717.25|2718.36|2718.36|2718.37|2718.37|2717.25|2717.25|0
1631273930000|2021-09-10 11:38:50|2718.37|2718.37|2718.42|2718.42|2718.54|2718.54|2718.37|2718.37|0
1631273940000|2021-09-10 11:39:00|2718.4|2718.4|2718.57|2718.57|2718.57|2718.57|2718.4|2718.4|0
1631273950000|2021-09-10 11:39:10|2718.55|2718.55|2718.5|2718.5|2718.55|2718.55|2718.5|2718.5|0
1631273970000|2021-09-10 11:39:30|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|0
1631273980000|2021-09-10 11:39:40|2718.54|2718.54|2718.46|2718.46|2718.54|2718.54|2718.35|2718.35|0
1631273990000|2021-09-10 11:39:50|2718.41|2718.41|2718.12|2718.12|2718.42|2718.42|2718.12|2718.12|0
1631274000000|2021-09-10 11:40:00|2718.17|2718.17|2718.15|2718.15|2718.2|2718.2|2718.15|2718.15|0
1631274010000|2021-09-10 11:40:10|2718.1|2718.1|2717.19|2717.19|2718.1|2718.1|2717.18|2717.18|0
1631274020000|2021-09-10 11:40:20|2717.3|2717.3|2717.48|2717.48|2717.48|2717.48|2717.3|2717.3|0
1631274040000|2021-09-10 11:40:40|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|0
1631274050000|2021-09-10 11:40:50|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|0
1631274070000|2021-09-10 11:41:10|2717.27|2717.27|2716.99|2716.99|2717.27|2717.27|2716.99|2716.99|0
1631274080000|2021-09-10 11:41:20|2716.84|2716.84|2716.96|2716.96|2717.01|2717.01|2716.84|2716.84|0
1631274090000|2021-09-10 11:41:30|2716.91|2716.91|2716.89|2716.89|2716.96|2716.96|2716.89|2716.89|0
1631274100000|2021-09-10 11:41:40|2716.88|2716.88|2716.82|2716.82|2716.88|2716.88|2716.76|2716.76|0
1631274110000|2021-09-10 11:41:50|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|2716.88|0
1631274140000|2021-09-10 11:42:20|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|2716.93|0
1631274150000|2021-09-10 11:42:30|2716.99|2716.99|2717|2717|2717|2717|2716.99|2716.99|0
1631274160000|2021-09-10 11:42:40|2716.94|2716.94|2716.11|2716.11|2716.94|2716.94|2716.11|2716.11|0
1631274170000|2021-09-10 11:42:50|2716.05|2716.05|2715.76|2715.76|2716.11|2716.11|2715.76|2715.76|0
1631274180000|2021-09-10 11:43:00|2715.71|2715.71|2715.25|2715.25|2715.71|2715.71|2715.25|2715.25|0
1631274200000|2021-09-10 11:43:20|2714.92|2714.92|2715.09|2715.09|2715.09|2715.09|2714.92|2714.92|0
1631274210000|2021-09-10 11:43:30|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|2714.98|0
1631274220000|2021-09-10 11:43:40|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|2714.97|0
1631274230000|2021-09-10 11:43:50|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|0
1631274240000|2021-09-10 11:44:00|2714.97|2714.97|2714.34|2714.34|2714.97|2714.97|2714.34|2714.34|0
1631274250000|2021-09-10 11:44:10|2714.68|2714.68|2714.51|2714.51|2714.68|2714.68|2714.51|2714.51|0
1631274260000|2021-09-10 11:44:20|2714.03|2714.03|2714.2|2714.2|2714.37|2714.37|2714.03|2714.03|0
1631274270000|2021-09-10 11:44:30|2714.22|2714.22|2714.21|2714.21|2714.22|2714.22|2714.21|2714.21|0
1631274290000|2021-09-10 11:44:50|2714.32|2714.32|2714.89|2714.89|2714.89|2714.89|2714.32|2714.32|0
1631274300000|2021-09-10 11:45:00|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|0
1631274310000|2021-09-10 11:45:10|2714.89|2714.89|2714.81|2714.81|2714.89|2714.89|2714.81|2714.81|0
1631274320000|2021-09-10 11:45:20|2714.63|2714.63|2714.58|2714.58|2714.69|2714.69|2714.58|2714.58|0
1631274330000|2021-09-10 11:45:30|2714.63|2714.63|2715.23|2715.23|2715.23|2715.23|2714.63|2714.63|0
1631274340000|2021-09-10 11:45:40|2715.12|2715.12|2714.56|2714.56|2715.12|2715.12|2714.56|2714.56|0
1631274350000|2021-09-10 11:45:50|2714.45|2714.45|2714.14|2714.14|2714.51|2714.51|2714.14|2714.14|0
1631274360000|2021-09-10 11:46:00|2714.09|2714.09|2713.79|2713.79|2714.1|2714.1|2713.79|2713.79|0
1631274380000|2021-09-10 11:46:20|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|0
1631274410000|2021-09-10 11:46:50|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|2713.7|0
1631274420000|2021-09-10 11:47:00|2713.76|2713.76|2713.8|2713.8|2713.81|2713.81|2713.76|2713.76|0
1631274430000|2021-09-10 11:47:10|2713.75|2713.75|2713.5|2713.5|2713.83|2713.83|2713.5|2713.5|0
1631274440000|2021-09-10 11:47:20|2713.33|2713.33|2713.06|2713.06|2713.33|2713.33|2713.06|2713.06|0
1631274450000|2021-09-10 11:47:30|2713.27|2713.27|2713.31|2713.31|2713.31|2713.31|2713.27|2713.27|0
1631274460000|2021-09-10 11:47:40|2713.48|2713.48|2713.37|2713.37|2713.48|2713.48|2713.37|2713.37|0
1631274470000|2021-09-10 11:47:50|2713.53|2713.53|2713.59|2713.59|2713.59|2713.59|2713.53|2713.53|0
1631274480000|2021-09-10 11:48:00|2713.55|2713.55|2713.55|2713.55|2713.61|2713.61|2713.55|2713.55|0
1631274490000|2021-09-10 11:48:10|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|0
1631274510000|2021-09-10 11:48:30|2713.94|2713.94|2713.83|2713.83|2713.99|2713.99|2713.83|2713.83|0
1631274520000|2021-09-10 11:48:40|2713.88|2713.88|2714.05|2714.05|2714.11|2714.11|2713.88|2713.88|0
1631274530000|2021-09-10 11:48:50|2713.94|2713.94|2713.54|2713.54|2713.94|2713.94|2713.54|2713.54|0
1631274540000|2021-09-10 11:49:00|2713.42|2713.42|2713.44|2713.44|2713.49|2713.49|2713.26|2713.26|0
1631274550000|2021-09-10 11:49:10|2713.21|2713.21|2712.79|2712.79|2713.21|2713.21|2712.62|2712.62|0
1631274560000|2021-09-10 11:49:20|2712.83|2712.83|2713.09|2713.09|2713.09|2713.09|2712.83|2712.83|0
1631274580000|2021-09-10 11:49:40|2713.01|2713.01|2713.07|2713.07|2713.07|2713.07|2713.01|2713.01|0
1631274590000|2021-09-10 11:49:50|2713.01|2713.01|2712.9|2712.9|2713.01|2713.01|2712.9|2712.9|0
1631274600000|2021-09-10 11:50:00|2712.94|2712.94|2713.77|2713.77|2713.77|2713.77|2712.94|2712.94|0
1631274610000|2021-09-10 11:50:10|2713.71|2713.71|2713.77|2713.77|2713.77|2713.77|2713.71|2713.71|0
1631274620000|2021-09-10 11:50:20|2713.82|2713.82|2713.98|2713.98|2713.98|2713.98|2713.77|2713.77|0
1631274630000|2021-09-10 11:50:30|2713.77|2713.77|2713.95|2713.95|2713.95|2713.95|2713.61|2713.61|0
1631274640000|2021-09-10 11:50:40|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|2714.04|0
1631274650000|2021-09-10 11:50:50|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|2714.2|0
1631274660000|2021-09-10 11:51:00|2714.26|2714.26|2714.31|2714.31|2714.31|2714.31|2714.26|2714.26|0
1631274680000|2021-09-10 11:51:20|2714.26|2714.26|2715.31|2715.31|2715.37|2715.37|2714.26|2714.26|0
1631274690000|2021-09-10 11:51:30|2715.37|2715.37|2715.2|2715.2|2715.37|2715.37|2715.2|2715.2|0
1631274710000|2021-09-10 11:51:50|2715.03|2715.03|2714.87|2714.87|2715.03|2715.03|2714.84|2714.84|0
1631274720000|2021-09-10 11:52:00|2714.81|2714.81|2714.7|2714.7|2714.81|2714.81|2714.7|2714.7|0
1631274730000|2021-09-10 11:52:10|2714.54|2714.54|2714|2714|2714.54|2714.54|2714|2714|0
1631274740000|2021-09-10 11:52:20|2713.82|2713.82|2713.91|2713.91|2713.95|2713.95|2713.78|2713.78|0
1631274750000|2021-09-10 11:52:30|2713.74|2713.74|2713.63|2713.63|2713.74|2713.74|2713.63|2713.63|0
1631274780000|2021-09-10 11:53:00|2713.8|2713.8|2713.96|2713.96|2713.96|2713.96|2713.8|2713.8|0
1631274790000|2021-09-10 11:53:10|2714.01|2714.01|2714.22|2714.22|2714.22|2714.22|2714.01|2714.01|0
1631274800000|2021-09-10 11:53:20|2714.33|2714.33|2714.16|2714.16|2714.33|2714.33|2714.16|2714.16|0
1631274810000|2021-09-10 11:53:30|2714.42|2714.42|2714.83|2714.83|2714.83|2714.83|2714.42|2714.42|0
1631274820000|2021-09-10 11:53:40|2714.78|2714.78|2715.43|2715.43|2715.43|2715.43|2714.78|2714.78|0
1631274830000|2021-09-10 11:53:50|2715.34|2715.34|2715.38|2715.38|2715.38|2715.38|2715.34|2715.34|0
1631274840000|2021-09-10 11:54:00|2715.47|2715.47|2715.47|2715.47|2715.47|2715.47|2715.47|2715.47|0
1631274850000|2021-09-10 11:54:10|2715.45|2715.45|2715.29|2715.29|2715.45|2715.45|2715.29|2715.29|0
1631274860000|2021-09-10 11:54:20|2715.17|2715.17|2715.17|2715.17|2715.28|2715.28|2715.17|2715.17|0
1631274880000|2021-09-10 11:54:40|2714.83|2714.83|2714.89|2714.89|2714.89|2714.89|2714.83|2714.83|0
1631274910000|2021-09-10 11:55:10|2714.72|2714.72|2714.83|2714.83|2714.83|2714.83|2714.67|2714.67|0
1631274920000|2021-09-10 11:55:20|2714.89|2714.89|2715.05|2715.05|2715.05|2715.05|2714.89|2714.89|0
1631274930000|2021-09-10 11:55:30|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|0
1631274940000|2021-09-10 11:55:40|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|2715.16|0
1631274950000|2021-09-10 11:55:50|2715.22|2715.22|2715.77|2715.77|2715.77|2715.77|2715.22|2715.22|0
1631274960000|2021-09-10 11:56:00|2715.88|2715.88|2716.63|2716.63|2716.63|2716.63|2715.88|2715.88|0
1631274980000|2021-09-10 11:56:20|2716.65|2716.65|2716.18|2716.18|2716.65|2716.65|2716.18|2716.18|0
1631275000000|2021-09-10 11:56:40|2716.07|2716.07|2716.17|2716.17|2716.23|2716.23|2715.9|2715.9|0
1631275020000|2021-09-10 11:57:00|2716.23|2716.23|2716.24|2716.24|2716.4|2716.4|2716.07|2716.07|0
1631275030000|2021-09-10 11:57:10|2716.51|2716.51|2716.67|2716.67|2716.67|2716.67|2716.51|2716.51|0
1631275040000|2021-09-10 11:57:20|2716.5|2716.5|2716.33|2716.33|2716.5|2716.5|2716.33|2716.33|0
1631275050000|2021-09-10 11:57:30|2716.16|2716.16|2716.12|2716.12|2716.16|2716.16|2716.12|2716.12|0
1631275060000|2021-09-10 11:57:40|2715.95|2715.95|2715.56|2715.56|2715.95|2715.95|2715.56|2715.56|0
1631275070000|2021-09-10 11:57:50|2715.73|2715.73|2715.73|2715.73|2715.73|2715.73|2715.73|2715.73|0
1631275090000|2021-09-10 11:58:10|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|2715.9|0
1631275100000|2021-09-10 11:58:20|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|2716.07|0
1631275110000|2021-09-10 11:58:30|2715.9|2715.9|2716.07|2716.07|2716.07|2716.07|2715.9|2715.9|0
1631275120000|2021-09-10 11:58:40|2715.9|2715.9|2716.07|2716.07|2716.07|2716.07|2715.9|2715.9|0
1631275130000|2021-09-10 11:58:50|2715.96|2715.96|2714.85|2714.85|2715.96|2715.96|2714.85|2714.85|0
1631275150000|2021-09-10 11:59:10|2714.62|2714.62|2714.8|2714.8|2714.8|2714.8|2714.62|2714.62|0
1631275160000|2021-09-10 11:59:20|2714.84|2714.84|2714.62|2714.62|2714.84|2714.84|2714.62|2714.62|0
1631275170000|2021-09-10 11:59:30|2714.8|2714.8|2714.92|2714.92|2714.92|2714.92|2714.75|2714.75|0
1631275180000|2021-09-10 11:59:40|2714.75|2714.75|2714.43|2714.43|2714.75|2714.75|2714.43|2714.43|0
1631275190000|2021-09-10 11:59:50|2714.51|2714.51|2714.33|2714.33|2714.51|2714.51|2714.33|2714.33|0
1631275200000|2021-09-10 12:00:00|2714.32|2714.32|2714.17|2714.17|2714.32|2714.32|2714.17|2714.17|0
1631275210000|2021-09-10 12:00:10|2713.89|2713.89|2714.12|2714.12|2714.12|2714.12|2713.79|2713.79|0
1631275220000|2021-09-10 12:00:20|2714.29|2714.29|2714.29|2714.29|2714.29|2714.29|2714.12|2714.12|0
1631275230000|2021-09-10 12:00:30|2714.45|2714.45|2714.06|2714.06|2714.62|2714.62|2714.06|2714.06|0
1631275240000|2021-09-10 12:00:40|2713.98|2713.98|2713.97|2713.97|2713.98|2713.98|2713.97|2713.97|0
1631275250000|2021-09-10 12:00:50|2713.74|2713.74|2713.6|2713.6|2713.74|2713.74|2713.6|2713.6|0
1631275260000|2021-09-10 12:01:00|2713.56|2713.56|2713.86|2713.86|2713.91|2713.91|2713.56|2713.56|0
1631275270000|2021-09-10 12:01:10|2713.87|2713.87|2713.95|2713.95|2713.95|2713.95|2713.87|2713.87|0
1631275290000|2021-09-10 12:01:30|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|2713.9|0
1631275300000|2021-09-10 12:01:40|2713.56|2713.56|2713.93|2713.93|2713.93|2713.93|2713.56|2713.56|0
1631275310000|2021-09-10 12:01:50|2714.01|2714.01|2714.63|2714.63|2714.63|2714.63|2713.96|2713.96|0
1631275320000|2021-09-10 12:02:00|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|0
1631275330000|2021-09-10 12:02:10|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|2714.88|0
1631275340000|2021-09-10 12:02:20|2715.05|2715.05|2715.27|2715.27|2715.27|2715.27|2715.05|2715.05|0
1631275350000|2021-09-10 12:02:30|2715.31|2715.31|2715.34|2715.34|2715.39|2715.39|2715.31|2715.31|0
1631275360000|2021-09-10 12:02:40|2715.5|2715.5|2715.84|2715.84|2715.84|2715.84|2715.5|2715.5|0
1631275370000|2021-09-10 12:02:50|2715.89|2715.89|2716.52|2716.52|2716.53|2716.53|2715.89|2715.89|0
1631275380000|2021-09-10 12:03:00|2716.53|2716.53|2716.97|2716.97|2716.98|2716.98|2716.53|2716.53|0
1631275390000|2021-09-10 12:03:10|2716.91|2716.91|2716.97|2716.97|2717.08|2717.08|2716.91|2716.91|0
1631275410000|2021-09-10 12:03:30|2716.99|2716.99|2717.03|2717.03|2717.03|2717.03|2716.72|2716.72|0
1631275420000|2021-09-10 12:03:40|2716.81|2716.81|2717.19|2717.19|2717.19|2717.19|2716.76|2716.76|0
1631275430000|2021-09-10 12:03:50|2717.2|2717.2|2717.21|2717.21|2717.21|2717.21|2717.2|2717.2|0
1631275440000|2021-09-10 12:04:00|2717.17|2717.17|2717.28|2717.28|2717.28|2717.28|2717.17|2717.17|0
1631275460000|2021-09-10 12:04:20|2717.29|2717.29|2717.51|2717.51|2717.51|2717.51|2717|2717|0
1631275470000|2021-09-10 12:04:30|2717.68|2717.68|2717.57|2717.57|2717.74|2717.74|2717.57|2717.57|0
1631275480000|2021-09-10 12:04:40|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|2717.68|0
1631275500000|2021-09-10 12:05:00|2717.79|2717.79|2718.6|2718.6|2718.6|2718.6|2717.79|2717.79|0
1631275510000|2021-09-10 12:05:10|2718.64|2718.64|2718.58|2718.58|2718.64|2718.64|2718.42|2718.42|0
1631275520000|2021-09-10 12:05:20|2718.64|2718.64|2718.53|2718.53|2718.64|2718.64|2718.53|2718.53|0
1631275550000|2021-09-10 12:05:50|2718.56|2718.56|2718.67|2718.67|2718.67|2718.67|2718.5|2718.5|0
1631275560000|2021-09-10 12:06:00|2718.78|2718.78|2718.95|2718.95|2718.95|2718.95|2718.78|2718.78|0
1631275570000|2021-09-10 12:06:10|2718.94|2718.94|2719.1|2719.1|2719.1|2719.1|2718.94|2718.94|0
1631275580000|2021-09-10 12:06:20|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|2719.08|0
1631275590000|2021-09-10 12:06:30|2719.41|2719.41|2719.97|2719.97|2720.3|2720.3|2719.41|2719.41|0
1631275600000|2021-09-10 12:06:40|2719.96|2719.96|2719.79|2719.79|2719.96|2719.96|2719.79|2719.79|0
1631275610000|2021-09-10 12:06:50|2719.68|2719.68|2719.63|2719.63|2719.68|2719.68|2719.63|2719.63|0
1631275620000|2021-09-10 12:07:00|2719.68|2719.68|2719.74|2719.74|2719.74|2719.74|2719.68|2719.68|0
1631275630000|2021-09-10 12:07:10|2719.63|2719.63|2719.51|2719.51|2719.63|2719.63|2719.51|2719.51|0
1631275640000|2021-09-10 12:07:20|2719.35|2719.35|2718.85|2718.85|2719.35|2719.35|2718.85|2718.85|0
1631275670000|2021-09-10 12:07:50|2718.68|2718.68|2718.79|2718.79|2718.85|2718.85|2718.68|2718.68|0
1631275680000|2021-09-10 12:08:00|2718.85|2718.85|2718.96|2718.96|2718.96|2718.96|2718.85|2718.85|0
1631275690000|2021-09-10 12:08:10|2718.9|2718.9|2718.79|2718.79|2718.96|2718.96|2718.79|2718.79|0
1631275700000|2021-09-10 12:08:20|2718.78|2718.78|2718.61|2718.61|2718.78|2718.78|2718.45|2718.45|0
1631275710000|2021-09-10 12:08:30|2718.62|2718.62|2718.65|2718.65|2718.65|2718.65|2718.62|2718.62|0
1631275720000|2021-09-10 12:08:40|2718.87|2718.87|2718.79|2718.79|2718.87|2718.87|2718.79|2718.79|0
1631275740000|2021-09-10 12:09:00|2718.73|2718.73|2718.79|2718.79|2718.79|2718.79|2718.73|2718.73|0
1631275750000|2021-09-10 12:09:10|2718.9|2718.9|2719.01|2719.01|2719.01|2719.01|2718.9|2718.9|0
1631275760000|2021-09-10 12:09:20|2718.46|2718.46|2718.43|2718.43|2718.46|2718.46|2718.29|2718.29|0
1631275770000|2021-09-10 12:09:30|2718.32|2718.32|2718.32|2718.32|2718.38|2718.38|2718.26|2718.26|0
1631275780000|2021-09-10 12:09:40|2718.38|2718.38|2718.54|2718.54|2718.54|2718.54|2718.38|2718.38|0
1631275800000|2021-09-10 12:10:00|2718.43|2718.43|2718.32|2718.32|2718.43|2718.43|2718.32|2718.32|0
1631275830000|2021-09-10 12:10:30|2718.31|2718.31|2717.36|2717.36|2718.31|2718.31|2717.36|2717.36|0
1631275840000|2021-09-10 12:10:40|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|2717.33|0
1631275850000|2021-09-10 12:10:50|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|2717.22|0
1631275860000|2021-09-10 12:11:00|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|2717.28|0
1631275870000|2021-09-10 12:11:10|2717.33|2717.33|2717.39|2717.39|2717.39|2717.39|2717.33|2717.33|0
1631275880000|2021-09-10 12:11:20|2717.61|2717.61|2718.25|2718.25|2718.3|2718.3|2717.61|2717.61|0
1631275900000|2021-09-10 12:11:40|2717.96|2717.96|2717.94|2717.94|2717.96|2717.96|2717.93|2717.93|0
1631275920000|2021-09-10 12:12:00|2717.82|2717.82|2718.14|2718.14|2718.14|2718.14|2717.82|2717.82|0
1631275940000|2021-09-10 12:12:20|2718.19|2718.19|2718.19|2718.19|2718.19|2718.19|2718.19|2718.19|0
1631275950000|2021-09-10 12:12:30|2718.35|2718.35|2718.13|2718.13|2718.35|2718.35|2718.13|2718.13|0
1631275970000|2021-09-10 12:12:50|2718.07|2718.07|2718.47|2718.47|2718.47|2718.47|2718.07|2718.07|0
1631275980000|2021-09-10 12:13:00|2718.3|2718.3|2718.32|2718.32|2718.32|2718.32|2718.3|2718.3|0
1631275990000|2021-09-10 12:13:10|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|2718.49|0
1631276010000|2021-09-10 12:13:30|2718.15|2718.15|2718.1|2718.1|2718.15|2718.15|2718.1|2718.1|0
1631276030000|2021-09-10 12:13:50|2718.04|2718.04|2717.62|2717.62|2718.04|2718.04|2717.62|2717.62|0
1631276040000|2021-09-10 12:14:00|2717.58|2717.58|2717.45|2717.45|2717.63|2717.63|2717.41|2717.41|0
1631276060000|2021-09-10 12:14:20|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|0
1631276070000|2021-09-10 12:14:30|2717.2|2717.2|2717.16|2717.16|2717.2|2717.2|2717.16|2717.16|0
1631276090000|2021-09-10 12:14:50|2717.21|2717.21|2717.1|2717.1|2717.21|2717.21|2717.1|2717.1|0
1631276100000|2021-09-10 12:15:00|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|2717.01|0
1631276130000|2021-09-10 12:15:30|2716.79|2716.79|2716.85|2716.85|2716.85|2716.85|2716.79|2716.79|0
1631276140000|2021-09-10 12:15:40|2716.79|2716.79|2716.94|2716.94|2716.94|2716.94|2716.79|2716.79|0
1631276150000|2021-09-10 12:15:50|2717|2717|2717|2717|2717|2717|2717|2717|0
1631276160000|2021-09-10 12:16:00|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|2716.94|0
1631276170000|2021-09-10 12:16:10|2716.89|2716.89|2716.74|2716.74|2716.89|2716.89|2716.72|2716.72|0
1631276180000|2021-09-10 12:16:20|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|2716.57|0
1631276190000|2021-09-10 12:16:30|2716.18|2716.18|2716.07|2716.07|2716.18|2716.18|2716.07|2716.07|0
1631276220000|2021-09-10 12:17:00|2715.95|2715.95|2716.07|2716.07|2716.07|2716.07|2715.95|2715.95|0
1631276230000|2021-09-10 12:17:10|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1631276240000|2021-09-10 12:17:20|2715.84|2715.84|2715.83|2715.83|2715.84|2715.84|2715.83|2715.83|0
1631276250000|2021-09-10 12:17:30|2715.77|2715.77|2715.74|2715.74|2715.77|2715.77|2715.35|2715.35|0
1631276260000|2021-09-10 12:17:40|2715.8|2715.8|2715.91|2715.91|2715.91|2715.91|2715.8|2715.8|0
1631276270000|2021-09-10 12:17:50|2715.75|2715.75|2716.29|2716.29|2716.29|2716.29|2715.75|2715.75|0
1631276290000|2021-09-10 12:18:10|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|2716.23|0
1631276300000|2021-09-10 12:18:20|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|0
1631276310000|2021-09-10 12:18:30|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1631276330000|2021-09-10 12:18:50|2716.12|2716.12|2717.16|2717.16|2717.16|2717.16|2716.12|2716.12|0
1631276340000|2021-09-10 12:19:00|2717.11|2717.11|2716.77|2716.77|2717.11|2717.11|2716.77|2716.77|0
1631276360000|2021-09-10 12:19:20|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|2716.83|0
1631276370000|2021-09-10 12:19:30|2716.77|2716.77|2716.71|2716.71|2716.77|2716.77|2716.71|2716.71|0
1631276390000|2021-09-10 12:19:50|2716.6|2716.6|2716.58|2716.58|2716.6|2716.6|2716.58|2716.58|0
1631276410000|2021-09-10 12:20:10|2716.64|2716.64|2717.56|2717.56|2717.56|2717.56|2716.64|2716.64|0
1631276420000|2021-09-10 12:20:20|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|2717.65|0
1631276430000|2021-09-10 12:20:30|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|2717.73|0
1631276440000|2021-09-10 12:20:40|2717.68|2717.68|2717.73|2717.73|2717.73|2717.73|2717.68|2717.68|0
1631276450000|2021-09-10 12:20:50|2717.79|2717.79|2717.84|2717.84|2717.84|2717.84|2717.79|2717.79|0
1631276460000|2021-09-10 12:21:00|2717.9|2717.9|2719.13|2719.13|2719.13|2719.13|2717.9|2717.9|0
1631276470000|2021-09-10 12:21:10|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|2719.05|0
1631276480000|2021-09-10 12:21:20|2718.66|2718.66|2718.77|2718.77|2718.77|2718.77|2718.66|2718.66|0
1631276490000|2021-09-10 12:21:30|2718.73|2718.73|2718.73|2718.73|2718.73|2718.73|2718.73|2718.73|0
1631276500000|2021-09-10 12:21:40|2718.67|2718.67|2718.62|2718.62|2718.73|2718.73|2718.62|2718.62|0
1631276520000|2021-09-10 12:22:00|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|2718.67|0
1631276550000|2021-09-10 12:22:30|2718.56|2718.56|2718.36|2718.36|2718.56|2718.56|2718.36|2718.36|0
1631276570000|2021-09-10 12:22:50|2718.31|2718.31|2718.31|2718.31|2718.31|2718.31|2718.31|2718.31|0
1631276580000|2021-09-10 12:23:00|2718.33|2718.33|2718.41|2718.41|2718.41|2718.41|2718.33|2718.33|0
1631276590000|2021-09-10 12:23:10|2718.26|2718.26|2718.19|2718.19|2718.63|2718.63|2718.19|2718.19|0
1631276600000|2021-09-10 12:23:20|2718.24|2718.24|2718.18|2718.18|2718.36|2718.36|2718.18|2718.18|0
1631276610000|2021-09-10 12:23:30|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1631276640000|2021-09-10 12:24:00|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|0
1631276650000|2021-09-10 12:24:10|2717.79|2717.79|2717.62|2717.62|2717.79|2717.79|2717.39|2717.39|0
1631276670000|2021-09-10 12:24:30|2717.57|2717.57|2717.74|2717.74|2717.74|2717.74|2717.57|2717.57|0
1631276680000|2021-09-10 12:24:40|2717.68|2717.68|2717.74|2717.74|2717.74|2717.74|2717.68|2717.68|0
1631276690000|2021-09-10 12:24:50|2717.86|2717.86|2718.02|2718.02|2718.02|2718.02|2717.86|2717.86|0
1631276710000|2021-09-10 12:25:10|2717.85|2717.85|2717.85|2717.85|2717.85|2717.85|2717.85|2717.85|0
1631276720000|2021-09-10 12:25:20|2717.52|2717.52|2717.52|2717.52|2717.52|2717.52|2717.52|2717.52|0
1631276730000|2021-09-10 12:25:30|2717.35|2717.35|2717.29|2717.29|2717.35|2717.35|2717.29|2717.29|0
1631276740000|2021-09-10 12:25:40|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|0
1631276760000|2021-09-10 12:26:00|2717.07|2717.07|2717.18|2717.18|2717.18|2717.18|2717.07|2717.07|0
1631276770000|2021-09-10 12:26:10|2717.07|2717.07|2716.96|2716.96|2717.07|2717.07|2716.96|2716.96|0
1631276780000|2021-09-10 12:26:20|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|2716.79|0
1631276790000|2021-09-10 12:26:30|2716.73|2716.73|2716.68|2716.68|2716.73|2716.73|2716.68|2716.68|0
1631276800000|2021-09-10 12:26:40|2716.84|2716.84|2716.34|2716.34|2716.84|2716.84|2716.34|2716.34|0
1631276810000|2021-09-10 12:26:50|2716.4|2716.4|2716.51|2716.51|2716.51|2716.51|2716.4|2716.4|0
1631276820000|2021-09-10 12:27:00|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|2716.62|0
1631276830000|2021-09-10 12:27:10|2716.46|2716.46|2716.44|2716.44|2716.46|2716.46|2716.43|2716.43|0
1631276840000|2021-09-10 12:27:20|2716.22|2716.22|2716.39|2716.39|2716.51|2716.51|2716.22|2716.22|0
1631276860000|2021-09-10 12:27:40|2716.35|2716.35|2716.35|2716.35|2716.35|2716.35|2716.35|2716.35|0
1631276870000|2021-09-10 12:27:50|2716.3|2716.3|2716|2716|2716.3|2716.3|2716|2716|0
1631276880000|2021-09-10 12:28:00|2716.12|2716.12|2716.28|2716.28|2716.28|2716.28|2716.12|2716.12|0
1631276890000|2021-09-10 12:28:10|2716.24|2716.24|2716.24|2716.24|2716.24|2716.24|2716.24|2716.24|0
1631276900000|2021-09-10 12:28:20|2716.07|2716.07|2715.85|2715.85|2716.07|2716.07|2715.85|2715.85|0
1631276910000|2021-09-10 12:28:30|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|0
1631276920000|2021-09-10 12:28:40|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|0
1631276940000|2021-09-10 12:29:00|2715.89|2715.89|2715.89|2715.89|2715.95|2715.95|2715.89|2715.89|0
1631276950000|2021-09-10 12:29:10|2715.84|2715.84|2715.4|2715.4|2715.84|2715.84|2715.4|2715.4|0
1631276960000|2021-09-10 12:29:20|2715.34|2715.34|2715.11|2715.11|2715.34|2715.34|2715.11|2715.11|0
1631276970000|2021-09-10 12:29:30|2715.44|2715.44|2715.28|2715.28|2715.44|2715.44|2715.28|2715.28|0
1631276980000|2021-09-10 12:29:40|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|2715.11|0
1631276990000|2021-09-10 12:29:50|2714.78|2714.78|2714.57|2714.57|2714.78|2714.78|2714.57|2714.57|0
1631277000000|2021-09-10 12:30:00|2714.68|2714.68|2715.6|2715.6|2715.6|2715.6|2714.68|2714.68|0
1631277010000|2021-09-10 12:30:10|2715.49|2715.49|2716.04|2716.04|2716.04|2716.04|2715.49|2715.49|0
1631277020000|2021-09-10 12:30:20|2716.13|2716.13|2716.07|2716.07|2716.13|2716.13|2716.07|2716.07|0
1631277040000|2021-09-10 12:30:40|2716.16|2716.16|2716.16|2716.16|2716.27|2716.27|2716.16|2716.16|0
1631277050000|2021-09-10 12:30:50|2716.04|2716.04|2716.61|2716.61|2716.61|2716.61|2715.96|2715.96|0
1631277070000|2021-09-10 12:31:10|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|2716.55|0
1631277080000|2021-09-10 12:31:20|2716.61|2716.61|2716.83|2716.83|2716.83|2716.83|2716.61|2716.61|0
1631277090000|2021-09-10 12:31:30|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|2716.87|0
1631277100000|2021-09-10 12:31:40|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|2716.76|0
1631277110000|2021-09-10 12:31:50|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|0
1631277120000|2021-09-10 12:32:00|2716.65|2716.65|2716.81|2716.81|2716.81|2716.81|2716.65|2716.65|0
1631277130000|2021-09-10 12:32:10|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|2716.7|0
1631277140000|2021-09-10 12:32:20|2716.81|2716.81|2717.8|2717.8|2717.8|2717.8|2716.81|2716.81|0
1631277150000|2021-09-10 12:32:30|2717.89|2717.89|2717.95|2717.95|2717.95|2717.95|2717.89|2717.89|0
1631277170000|2021-09-10 12:32:50|2717.9|2717.9|2717.8|2717.8|2717.9|2717.9|2717.67|2717.67|0
1631277190000|2021-09-10 12:33:10|2717.86|2717.86|2716.96|2716.96|2717.88|2717.88|2716.88|2716.88|0
1631277200000|2021-09-10 12:33:20|2717.02|2717.02|2717.13|2717.13|2717.13|2717.13|2717.02|2717.02|0
1631277210000|2021-09-10 12:33:30|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1631277220000|2021-09-10 12:33:40|2717.13|2717.13|2717.08|2717.08|2717.13|2717.13|2717.08|2717.08|0
1631277240000|2021-09-10 12:34:00|2717.41|2717.41|2717.79|2717.79|2717.79|2717.79|2717.41|2717.41|0
1631277260000|2021-09-10 12:34:20|2717.68|2717.68|2717.6|2717.6|2717.68|2717.68|2717.6|2717.6|0
1631277270000|2021-09-10 12:34:30|2717.71|2717.71|2717.55|2717.55|2717.71|2717.71|2717.55|2717.55|0
1631277290000|2021-09-10 12:34:50|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|2717.45|0
1631277300000|2021-09-10 12:35:00|2717.28|2717.28|2717.63|2717.63|2717.63|2717.63|2717.22|2717.22|0
1631277310000|2021-09-10 12:35:10|2717.68|2717.68|2717.74|2717.74|2717.74|2717.74|2717.68|2717.68|0
1631277320000|2021-09-10 12:35:20|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|0
1631277330000|2021-09-10 12:35:30|2717.63|2717.63|2717.52|2717.52|2717.63|2717.63|2717.52|2717.52|0
1631277340000|2021-09-10 12:35:40|2717.46|2717.46|2717.54|2717.54|2717.57|2717.57|2717.46|2717.46|0
1631277350000|2021-09-10 12:35:50|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|2717.49|0
1631277370000|2021-09-10 12:36:10|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|2717.32|0
1631277380000|2021-09-10 12:36:20|2717.24|2717.24|2717.15|2717.15|2717.24|2717.24|2717.15|2717.15|0
1631277400000|2021-09-10 12:36:40|2717.04|2717.04|2716.87|2716.87|2717.04|2717.04|2716.87|2716.87|0
1631277410000|2021-09-10 12:36:50|2717.37|2717.37|2717.06|2717.06|2717.37|2717.37|2717.06|2717.06|0
1631277420000|2021-09-10 12:37:00|2717.12|2717.12|2717.18|2717.18|2717.18|2717.18|2717.12|2717.12|0
1631277430000|2021-09-10 12:37:10|2717.29|2717.29|2717.35|2717.35|2717.35|2717.35|2717.29|2717.29|0
1631277440000|2021-09-10 12:37:20|2717.47|2717.47|2717.64|2717.64|2717.64|2717.64|2717.47|2717.47|0
1631277450000|2021-09-10 12:37:30|2717.68|2717.68|2717.72|2717.72|2717.76|2717.76|2717.68|2717.68|0
1631277470000|2021-09-10 12:37:50|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|2717.76|0
1631277480000|2021-09-10 12:38:00|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|2717.88|0
1631277490000|2021-09-10 12:38:10|2717.71|2717.71|2717.71|2717.71|2717.71|2717.71|2717.71|2717.71|0
1631277510000|2021-09-10 12:38:30|2718|2718|2718.09|2718.09|2718.09|2718.09|2718|2718|0
1631277520000|2021-09-10 12:38:40|2718.15|2718.15|2718.1|2718.1|2718.15|2718.15|2718.1|2718.1|0
1631277530000|2021-09-10 12:38:50|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1631277540000|2021-09-10 12:39:00|2718.1|2718.1|2718.06|2718.06|2718.12|2718.12|2718.06|2718.06|0
1631277550000|2021-09-10 12:39:10|2717.95|2717.95|2717.31|2717.31|2718|2718|2717.31|2717.31|0
1631277570000|2021-09-10 12:39:30|2717.25|2717.25|2717.14|2717.14|2717.25|2717.25|2717.08|2717.08|0
1631277580000|2021-09-10 12:39:40|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|2717.12|0
1631277600000|2021-09-10 12:40:00|2717.28|2717.28|2717.34|2717.34|2717.34|2717.34|2717.28|2717.28|0
1631277610000|2021-09-10 12:40:10|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|0
1631277620000|2021-09-10 12:40:20|2717.44|2717.44|2717.81|2717.81|2717.81|2717.81|2717.44|2717.44|0
1631277630000|2021-09-10 12:40:30|2717.92|2717.92|2717.93|2717.93|2717.93|2717.93|2717.92|2717.92|0
1631277650000|2021-09-10 12:40:50|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|2717.92|0
1631277660000|2021-09-10 12:41:00|2717.89|2717.89|2718.06|2718.06|2718.06|2718.06|2717.77|2717.77|0
1631277670000|2021-09-10 12:41:10|2718.17|2718.17|2718.35|2718.35|2718.35|2718.35|2718.17|2718.17|0
1631277680000|2021-09-10 12:41:20|2718.06|2718.06|2717.89|2717.89|2718.06|2718.06|2717.83|2717.83|0
1631277690000|2021-09-10 12:41:30|2718.06|2718.06|2718.06|2718.06|2718.06|2718.06|2717.95|2717.95|0
1631277700000|2021-09-10 12:41:40|2717.83|2717.83|2718.12|2718.12|2718.12|2718.12|2717.83|2717.83|0
1631277720000|2021-09-10 12:42:00|2718.07|2718.07|2717.43|2717.43|2718.07|2718.07|2717.42|2717.42|0
1631277730000|2021-09-10 12:42:10|2717.1|2717.1|2716.65|2716.65|2717.1|2717.1|2716.65|2716.65|0
1631277740000|2021-09-10 12:42:20|2716.61|2716.61|2716.66|2716.66|2716.66|2716.66|2716.61|2716.61|0
1631277750000|2021-09-10 12:42:30|2716.7|2716.7|2716.52|2716.52|2716.7|2716.7|2716.52|2716.52|0
1631277760000|2021-09-10 12:42:40|2716.29|2716.29|2716.18|2716.18|2716.29|2716.29|2716.18|2716.18|0
1631277780000|2021-09-10 12:43:00|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|2716.14|0
1631277790000|2021-09-10 12:43:10|2716.09|2716.09|2716.25|2716.25|2716.25|2716.25|2716.09|2716.09|0
1631277800000|2021-09-10 12:43:20|2716.08|2716.08|2715.89|2715.89|2716.14|2716.14|2715.89|2715.89|0
1631277820000|2021-09-10 12:43:40|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|0
1631277830000|2021-09-10 12:43:50|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|2716.05|0
1631277840000|2021-09-10 12:44:00|2716.17|2716.17|2716.15|2716.15|2716.17|2716.17|2716.11|2716.11|0
1631277850000|2021-09-10 12:44:10|2716.13|2716.13|2716.23|2716.23|2716.23|2716.23|2715.96|2715.96|0
1631277860000|2021-09-10 12:44:20|2716.17|2716.17|2716.26|2716.26|2716.28|2716.28|2716.17|2716.17|0
1631277870000|2021-09-10 12:44:30|2716.43|2716.43|2716.14|2716.14|2716.43|2716.43|2716.14|2716.14|0
1631277880000|2021-09-10 12:44:40|2716.2|2716.2|2716.37|2716.37|2716.37|2716.37|2716.2|2716.2|0
1631277890000|2021-09-10 12:44:50|2716.43|2716.43|2716.43|2716.43|2716.43|2716.43|2716.43|2716.43|0
1631277900000|2021-09-10 12:45:00|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|2716.39|0
1631277910000|2021-09-10 12:45:10|2716.16|2716.16|2716.36|2716.36|2716.36|2716.36|2716.16|2716.16|0
1631277930000|2021-09-10 12:45:30|2716.44|2716.44|2716.52|2716.52|2716.52|2716.52|2716.27|2716.27|0
1631277960000|2021-09-10 12:46:00|2716.19|2716.19|2715.45|2715.45|2716.19|2716.19|2715.45|2715.45|0
1631277970000|2021-09-10 12:46:10|2715.28|2715.28|2714.9|2714.9|2715.33|2715.33|2714.9|2714.9|0
1631277980000|2021-09-10 12:46:20|2715.02|2715.02|2714.79|2714.79|2715.02|2715.02|2714.79|2714.79|0
1631277990000|2021-09-10 12:46:30|2714.77|2714.77|2714.77|2714.77|2714.77|2714.77|2714.77|2714.77|0
1631278000000|2021-09-10 12:46:40|2714.74|2714.74|2714.76|2714.76|2714.76|2714.76|2714.73|2714.73|0
1631278010000|2021-09-10 12:46:50|2714.43|2714.43|2714.34|2714.34|2714.43|2714.43|2714.34|2714.34|0
1631278020000|2021-09-10 12:47:00|2714.18|2714.18|2714.04|2714.04|2714.18|2714.18|2714.04|2714.04|0
1631278050000|2021-09-10 12:47:30|2713.81|2713.81|2713.92|2713.92|2713.98|2713.98|2713.81|2713.81|0
1631278060000|2021-09-10 12:47:40|2713.95|2713.95|2713.77|2713.77|2713.95|2713.95|2713.6|2713.6|0
1631278070000|2021-09-10 12:47:50|2713.49|2713.49|2713.37|2713.37|2713.49|2713.49|2713.37|2713.37|0
1631278080000|2021-09-10 12:48:00|2713.49|2713.49|2713.55|2713.55|2713.55|2713.55|2713.26|2713.26|0
1631278100000|2021-09-10 12:48:20|2713.66|2713.66|2713.97|2713.97|2713.97|2713.97|2713.66|2713.66|0
1631278110000|2021-09-10 12:48:30|2714.01|2714.01|2714.38|2714.38|2714.38|2714.38|2713.97|2713.97|0
1631278120000|2021-09-10 12:48:40|2714.49|2714.49|2714.63|2714.63|2714.63|2714.63|2714.44|2714.44|0
1631278130000|2021-09-10 12:48:50|2714.71|2714.71|2714.56|2714.56|2714.71|2714.71|2714.55|2714.55|0
1631278140000|2021-09-10 12:49:00|2714.62|2714.62|2714.79|2714.79|2714.79|2714.79|2714.62|2714.62|0
1631278150000|2021-09-10 12:49:10|2714.62|2714.62|2714.67|2714.67|2714.67|2714.67|2714.62|2714.62|0
1631278160000|2021-09-10 12:49:20|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|2714.73|0
1631278170000|2021-09-10 12:49:30|2714.56|2714.56|2714.41|2714.41|2714.56|2714.56|2714.41|2714.41|0
1631278180000|2021-09-10 12:49:40|2714.29|2714.29|2714.35|2714.35|2714.35|2714.35|2714.29|2714.29|0
1631278190000|2021-09-10 12:49:50|2714.31|2714.31|2714.27|2714.27|2714.31|2714.31|2714.27|2714.27|0
1631278200000|2021-09-10 12:50:00|2714.32|2714.32|2714.49|2714.49|2714.49|2714.49|2714.32|2714.32|0
1631278210000|2021-09-10 12:50:10|2714.6|2714.6|2714.66|2714.66|2714.66|2714.66|2714.6|2714.6|0
1631278220000|2021-09-10 12:50:20|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|0
1631278240000|2021-09-10 12:50:40|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|0
1631278250000|2021-09-10 12:50:50|2714.6|2714.6|2714.43|2714.43|2714.6|2714.6|2714.43|2714.43|0
1631278260000|2021-09-10 12:51:00|2714.38|2714.38|2714.49|2714.49|2714.49|2714.49|2714.38|2714.38|0
1631278270000|2021-09-10 12:51:10|2714.47|2714.47|2714.44|2714.44|2714.47|2714.47|2714.44|2714.44|0
1631278280000|2021-09-10 12:51:20|2714.42|2714.42|2714.52|2714.52|2714.52|2714.52|2714.4|2714.4|0
1631278290000|2021-09-10 12:51:30|2714.29|2714.29|2714|2714|2714.29|2714.29|2714|2714|0
1631278300000|2021-09-10 12:51:40|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|2713.96|0
1631278330000|2021-09-10 12:52:10|2713.9|2713.9|2714.01|2714.01|2714.07|2714.07|2713.9|2713.9|0
1631278340000|2021-09-10 12:52:20|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|0
1631278350000|2021-09-10 12:52:30|2713.94|2713.94|2713.95|2713.95|2713.95|2713.95|2713.94|2713.94|0
1631278360000|2021-09-10 12:52:40|2714|2714|2714|2714|2714|2714|2714|2714|0
1631278370000|2021-09-10 12:52:50|2714.05|2714.05|2714.42|2714.42|2714.42|2714.42|2714.05|2714.05|0
1631278380000|2021-09-10 12:53:00|2714.36|2714.36|2714.42|2714.42|2714.47|2714.47|2714.36|2714.36|0
1631278390000|2021-09-10 12:53:10|2714.36|2714.36|2714.31|2714.31|2714.41|2714.41|2714.19|2714.19|0
1631278400000|2021-09-10 12:53:20|2714.42|2714.42|2714.42|2714.42|2714.42|2714.42|2714.42|2714.42|0
1631278420000|2021-09-10 12:53:40|2714.36|2714.36|2713.9|2713.9|2714.36|2714.36|2713.9|2713.9|0
1631278450000|2021-09-10 12:54:10|2713.74|2713.74|2713.55|2713.55|2713.76|2713.76|2713.55|2713.55|0
1631278460000|2021-09-10 12:54:20|2713.61|2713.61|2713.65|2713.65|2713.72|2713.72|2713.61|2713.61|0
1631278470000|2021-09-10 12:54:30|2713.61|2713.61|2713.78|2713.78|2713.78|2713.78|2713.61|2713.61|0
1631278480000|2021-09-10 12:54:40|2713.77|2713.77|2713.45|2713.45|2713.77|2713.77|2713.45|2713.45|0
1631278490000|2021-09-10 12:54:50|2713.39|2713.39|2713.37|2713.37|2713.39|2713.39|2713.37|2713.37|0
1631278500000|2021-09-10 12:55:00|2713.48|2713.48|2713.48|2713.48|2713.48|2713.48|2713.48|2713.48|0
1631278520000|2021-09-10 12:55:20|2713.52|2713.52|2713.46|2713.46|2713.52|2713.52|2713.46|2713.46|0
1631278530000|2021-09-10 12:55:30|2713.3|2713.3|2713.3|2713.3|2713.3|2713.3|2713.3|2713.3|0
1631278540000|2021-09-10 12:55:40|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|2713.34|0
1631278560000|2021-09-10 12:56:00|2713.28|2713.28|2713.04|2713.04|2713.28|2713.28|2713.04|2713.04|0
1631278570000|2021-09-10 12:56:10|2713.1|2713.1|2713.26|2713.26|2713.26|2713.26|2713.1|2713.1|0
1631278580000|2021-09-10 12:56:20|2713.2|2713.2|2713.25|2713.25|2713.25|2713.25|2713.2|2713.2|0
1631278590000|2021-09-10 12:56:30|2713.29|2713.29|2713.71|2713.71|2713.71|2713.71|2713.2|2713.2|0
1631278610000|2021-09-10 12:56:50|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|2713.65|0
1631278620000|2021-09-10 12:57:00|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|2713.76|0
1631278630000|2021-09-10 12:57:10|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|0
1631278640000|2021-09-10 12:57:20|2713.15|2713.15|2713|2713|2713.15|2713.15|2713|2713|0
1631278660000|2021-09-10 12:57:40|2712.94|2712.94|2712.92|2712.92|2712.98|2712.98|2712.92|2712.92|0
1631278670000|2021-09-10 12:57:50|2712.75|2712.75|2712.81|2712.81|2712.81|2712.81|2712.75|2712.75|0
1631278690000|2021-09-10 12:58:10|2712.79|2712.79|2712.79|2712.79|2712.79|2712.79|2712.79|2712.79|0
1631278700000|2021-09-10 12:58:20|2712.67|2712.67|2712.07|2712.07|2712.67|2712.67|2712.07|2712.07|0
1631278710000|2021-09-10 12:58:30|2711.85|2711.85|2711.07|2711.07|2711.85|2711.85|2711.07|2711.07|0
1631278730000|2021-09-10 12:58:50|2711.02|2711.02|2710.98|2710.98|2711.02|2711.02|2710.98|2710.98|0
1631278740000|2021-09-10 12:59:00|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|2710.64|0
1631278750000|2021-09-10 12:59:10|2710.63|2710.63|2710.67|2710.67|2710.67|2710.67|2710.63|2710.63|0
1631278760000|2021-09-10 12:59:20|2710.51|2710.51|2710.62|2710.62|2710.78|2710.78|2710.51|2710.51|0
1631278770000|2021-09-10 12:59:30|2710.67|2710.67|2710.67|2710.67|2710.73|2710.73|2710.67|2710.67|0
1631278780000|2021-09-10 12:59:40|2710.56|2710.56|2710.56|2710.56|2710.56|2710.56|2710.56|2710.56|0
1631278790000|2021-09-10 12:59:50|2710.61|2710.61|2711.06|2711.06|2711.06|2711.06|2710.61|2710.61|0
1631278800000|2021-09-10 13:00:00|2711.12|2711.12|2710.94|2710.94|2711.14|2711.14|2710.94|2710.94|0
1631278810000|2021-09-10 13:00:10|2711.11|2711.11|2710.35|2710.35|2711.11|2711.11|2710.02|2710.02|0
1631278820000|2021-09-10 13:00:20|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|0
1631278830000|2021-09-10 13:00:30|2709.85|2709.85|2709.74|2709.74|2709.85|2709.85|2709.74|2709.74|0
1631278840000|2021-09-10 13:00:40|2709.63|2709.63|2709.7|2709.7|2709.7|2709.7|2709.59|2709.59|0
1631278850000|2021-09-10 13:00:50|2709.66|2709.66|2709.5|2709.5|2709.74|2709.74|2709.5|2709.5|0
1631278860000|2021-09-10 13:01:00|2709.62|2709.62|2709.71|2709.71|2709.71|2709.71|2709.58|2709.58|0
1631278870000|2021-09-10 13:01:10|2709.38|2709.38|2709.55|2709.55|2709.55|2709.55|2709.38|2709.38|0
1631278880000|2021-09-10 13:01:20|2709.5|2709.5|2708.75|2708.75|2709.5|2709.5|2708.75|2708.75|0
1631278890000|2021-09-10 13:01:30|2708.63|2708.63|2708.85|2708.85|2708.85|2708.85|2708.58|2708.58|0
1631278910000|2021-09-10 13:01:50|2709.06|2709.06|2709.35|2709.35|2709.39|2709.39|2709.06|2709.06|0
1631278920000|2021-09-10 13:02:00|2709.86|2709.86|2710.06|2710.06|2710.06|2710.06|2709.86|2709.86|0
1631278930000|2021-09-10 13:02:10|2710.17|2710.17|2710.06|2710.06|2710.17|2710.17|2710.06|2710.06|0
1631278940000|2021-09-10 13:02:20|2709.98|2709.98|2709.8|2709.8|2709.98|2709.98|2709.8|2709.8|0
1631278950000|2021-09-10 13:02:30|2709.75|2709.75|2709.77|2709.77|2709.77|2709.77|2709.75|2709.75|0
1631278960000|2021-09-10 13:02:40|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|2709.11|0
1631278970000|2021-09-10 13:02:50|2709.05|2709.05|2709.01|2709.01|2709.05|2709.05|2709.01|2709.01|0
1631278980000|2021-09-10 13:03:00|2709.05|2709.05|2708.96|2708.96|2709.05|2709.05|2708.96|2708.96|0
1631278990000|2021-09-10 13:03:10|2708.91|2708.91|2708.57|2708.57|2708.91|2708.91|2708.57|2708.57|0
1631279010000|2021-09-10 13:03:30|2708.56|2708.56|2708.45|2708.45|2708.56|2708.56|2708.45|2708.45|0
1631279030000|2021-09-10 13:03:50|2708.53|2708.53|2708.93|2708.93|2708.93|2708.93|2708.41|2708.41|0
1631279040000|2021-09-10 13:04:00|2708.76|2708.76|2708.85|2708.85|2708.89|2708.89|2708.76|2708.76|0
1631279050000|2021-09-10 13:04:10|2709.02|2709.02|2709.17|2709.17|2709.34|2709.34|2709.02|2709.02|0
1631279060000|2021-09-10 13:04:20|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|2709.25|0
1631279070000|2021-09-10 13:04:30|2709.28|2709.28|2709.39|2709.39|2709.39|2709.39|2709.19|2709.19|0
1631279080000|2021-09-10 13:04:40|2709.34|2709.34|2710.58|2710.58|2710.58|2710.58|2709.3|2709.3|0
1631279090000|2021-09-10 13:04:50|2710.52|2710.52|2710.41|2710.41|2710.52|2710.52|2710.41|2710.41|0
1631279100000|2021-09-10 13:05:00|2710.58|2710.58|2710.69|2710.69|2710.75|2710.75|2710.52|2710.52|0
1631279110000|2021-09-10 13:05:10|2710.74|2710.74|2710.25|2710.25|2710.74|2710.74|2710.25|2710.25|0
1631279120000|2021-09-10 13:05:20|2710.14|2710.14|2710.14|2710.14|2710.2|2710.2|2710.14|2710.14|0
1631279130000|2021-09-10 13:05:30|2710.2|2710.2|2710.14|2710.14|2710.2|2710.2|2710.14|2710.14|0
1631279150000|2021-09-10 13:05:50|2710.25|2710.25|2710.02|2710.02|2710.31|2710.31|2710.02|2710.02|0
1631279160000|2021-09-10 13:06:00|2710.19|2710.19|2709.97|2709.97|2710.19|2710.19|2709.97|2709.97|0
1631279170000|2021-09-10 13:06:10|2709.98|2709.98|2709.98|2709.98|2709.98|2709.98|2709.98|2709.98|0
1631279180000|2021-09-10 13:06:20|2710.14|2710.14|2709.89|2709.89|2710.14|2710.14|2709.89|2709.89|0
1631279190000|2021-09-10 13:06:30|2709.85|2709.85|2708.82|2708.82|2709.85|2709.85|2708.82|2708.82|0
1631279200000|2021-09-10 13:06:40|2708.86|2708.86|2709.17|2709.17|2709.17|2709.17|2708.83|2708.83|0
1631279210000|2021-09-10 13:06:50|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|2709.21|0
1631279220000|2021-09-10 13:07:00|2709.25|2709.25|2709.27|2709.27|2709.27|2709.27|2709.16|2709.16|0
1631279230000|2021-09-10 13:07:10|2709.22|2709.22|2709.32|2709.32|2709.32|2709.32|2709.21|2709.21|0
1631279240000|2021-09-10 13:07:20|2709.38|2709.38|2709.52|2709.52|2709.6|2709.6|2709.38|2709.38|0
1631279250000|2021-09-10 13:07:30|2709.63|2709.63|2709.56|2709.56|2709.63|2709.63|2709.56|2709.56|0
1631279270000|2021-09-10 13:07:50|2709.48|2709.48|2709.3|2709.3|2709.48|2709.48|2709.3|2709.3|0
1631279280000|2021-09-10 13:08:00|2709.24|2709.24|2709.15|2709.15|2709.24|2709.24|2709.13|2709.13|0
1631279300000|2021-09-10 13:08:20|2709.2|2709.2|2709.32|2709.32|2709.32|2709.32|2709.2|2709.2|0
1631279320000|2021-09-10 13:08:40|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|2709.37|0
1631279330000|2021-09-10 13:08:50|2709.43|2709.43|2709.37|2709.37|2709.49|2709.49|2709.37|2709.37|0
1631279340000|2021-09-10 13:09:00|2709.49|2709.49|2709.66|2709.66|2709.66|2709.66|2709.49|2709.49|0
1631279360000|2021-09-10 13:09:20|2709.45|2709.45|2709.34|2709.34|2709.45|2709.45|2709.29|2709.29|0
1631279370000|2021-09-10 13:09:30|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|0
1631279380000|2021-09-10 13:09:40|2709.34|2709.34|2709.34|2709.34|2709.34|2709.34|2709.34|2709.34|0
1631279400000|2021-09-10 13:10:00|2709.4|2709.4|2709.62|2709.62|2709.62|2709.62|2709.4|2709.4|0
1631279410000|2021-09-10 13:10:10|2709.79|2709.79|2709.79|2709.79|2709.79|2709.79|2709.79|2709.79|0
1631279420000|2021-09-10 13:10:20|2709.73|2709.73|2709.79|2709.79|2709.79|2709.79|2709.73|2709.73|0
1631279430000|2021-09-10 13:10:30|2709.51|2709.51|2709.31|2709.31|2709.51|2709.51|2709.31|2709.31|0
1631279440000|2021-09-10 13:10:40|2709.2|2709.2|2709.09|2709.09|2709.26|2709.26|2708.92|2708.92|0
1631279450000|2021-09-10 13:10:50|2709.26|2709.26|2709.75|2709.75|2709.75|2709.75|2709.26|2709.26|0
1631279460000|2021-09-10 13:11:00|2710.01|2710.01|2710.77|2710.77|2710.83|2710.83|2710.01|2710.01|0
1631279470000|2021-09-10 13:11:10|2710.81|2710.81|2711.2|2711.2|2711.2|2711.2|2710.81|2710.81|0
1631279480000|2021-09-10 13:11:20|2711.22|2711.22|2711.24|2711.24|2711.24|2711.24|2711.22|2711.22|0
1631279490000|2021-09-10 13:11:30|2711.19|2711.19|2710.85|2710.85|2711.19|2711.19|2710.85|2710.85|0
1631279500000|2021-09-10 13:11:40|2710.9|2710.9|2710.91|2710.91|2710.91|2710.91|2710.9|2710.9|0
1631279510000|2021-09-10 13:11:50|2710.86|2710.86|2710.86|2710.86|2710.86|2710.86|2710.86|2710.86|0
1631279520000|2021-09-10 13:12:00|2711.16|2711.16|2711.14|2711.14|2711.16|2711.16|2711.14|2711.14|0
1631279530000|2021-09-10 13:12:10|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|0
1631279540000|2021-09-10 13:12:20|2710.8|2710.8|2710.41|2710.41|2710.91|2710.91|2710.41|2710.41|0
1631279550000|2021-09-10 13:12:30|2710.13|2710.13|2709.33|2709.33|2710.13|2710.13|2709.33|2709.33|0
1631279560000|2021-09-10 13:12:40|2709.32|2709.32|2709.43|2709.43|2709.43|2709.43|2709.27|2709.27|0
1631279570000|2021-09-10 13:12:50|2709.32|2709.32|2709.26|2709.26|2709.42|2709.42|2709.26|2709.26|0
1631279580000|2021-09-10 13:13:00|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|2709.31|0
1631279590000|2021-09-10 13:13:10|2709.27|2709.27|2709.16|2709.16|2709.27|2709.27|2709.16|2709.16|0
1631279600000|2021-09-10 13:13:20|2709.13|2709.13|2709.47|2709.47|2709.47|2709.47|2709.13|2709.13|0
1631279610000|2021-09-10 13:13:30|2709.45|2709.45|2708.51|2708.51|2709.45|2709.45|2708.51|2708.51|0
1631279620000|2021-09-10 13:13:40|2708.55|2708.55|2708.41|2708.41|2708.55|2708.55|2708.41|2708.41|0
1631279630000|2021-09-10 13:13:50|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|2708.37|0
1631279640000|2021-09-10 13:14:00|2708.42|2708.42|2708.8|2708.8|2708.8|2708.8|2708.42|2708.42|0
1631279650000|2021-09-10 13:14:10|2708.85|2708.85|2709.66|2709.66|2709.72|2709.72|2708.85|2708.85|0
1631279700000|2021-09-10 13:15:00|2709.72|2709.72|2709.83|2709.83|2709.83|2709.83|2709.72|2709.72|0
1631279710000|2021-09-10 13:15:10|2709.89|2709.89|2709.28|2709.28|2709.89|2709.89|2709.28|2709.28|0
1631279730000|2021-09-10 13:15:30|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|2709.24|0
1631279740000|2021-09-10 13:15:40|2709.19|2709.19|2709.47|2709.47|2709.53|2709.53|2709.19|2709.19|0
1631279750000|2021-09-10 13:15:50|2709.51|2709.51|2709.64|2709.64|2709.64|2709.64|2709.51|2709.51|0
1631279770000|2021-09-10 13:16:10|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|0
1631279780000|2021-09-10 13:16:20|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|0
1631279800000|2021-09-10 13:16:40|2709.68|2709.68|2709.88|2709.88|2709.88|2709.88|2709.68|2709.68|0
1631279810000|2021-09-10 13:16:50|2709.83|2709.83|2709.72|2709.72|2709.83|2709.83|2709.72|2709.72|0
1631279820000|2021-09-10 13:17:00|2709.54|2709.54|2709.53|2709.53|2709.54|2709.54|2709.49|2709.49|0
1631279830000|2021-09-10 13:17:10|2709.47|2709.47|2709.08|2709.08|2709.47|2709.47|2708.86|2708.86|0
1631279850000|2021-09-10 13:17:30|2709.14|2709.14|2708.98|2708.98|2709.14|2709.14|2708.8|2708.8|0
1631279860000|2021-09-10 13:17:40|2708.88|2708.88|2708.67|2708.67|2708.88|2708.88|2708.62|2708.62|0
1631279870000|2021-09-10 13:17:50|2708.71|2708.71|2708.71|2708.71|2708.71|2708.71|2708.71|2708.71|0
1631279880000|2021-09-10 13:18:00|2708.82|2708.82|2709.22|2709.22|2709.22|2709.22|2708.82|2708.82|0
1631279890000|2021-09-10 13:18:10|2709.38|2709.38|2709.27|2709.27|2709.44|2709.44|2709.27|2709.27|0
1631279900000|2021-09-10 13:18:20|2709.16|2709.16|2708.83|2708.83|2709.16|2709.16|2708.83|2708.83|0
1631279910000|2021-09-10 13:18:30|2709|2709|2708.72|2708.72|2709|2709|2708.72|2708.72|0
1631279930000|2021-09-10 13:18:50|2708.66|2708.66|2707.95|2707.95|2708.66|2708.66|2707.79|2707.79|0
1631279940000|2021-09-10 13:19:00|2707.84|2707.84|2707.71|2707.71|2707.84|2707.84|2707.71|2707.71|0
1631279950000|2021-09-10 13:19:10|2707.7|2707.7|2707.86|2707.86|2707.86|2707.86|2707.64|2707.64|0
1631279960000|2021-09-10 13:19:20|2707.92|2707.92|2708.38|2708.38|2708.38|2708.38|2707.92|2707.92|0
1631279970000|2021-09-10 13:19:30|2708.5|2708.5|2708.45|2708.45|2708.5|2708.5|2708.45|2708.45|0
1631279980000|2021-09-10 13:19:40|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|0
1631279990000|2021-09-10 13:19:50|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|2708.45|0
1631280000000|2021-09-10 13:20:00|2708.41|2708.41|2708.45|2708.45|2708.45|2708.45|2708.39|2708.39|0
1631280020000|2021-09-10 13:20:20|2708.56|2708.56|2708.28|2708.28|2708.56|2708.56|2708.22|2708.22|0
1631280030000|2021-09-10 13:20:30|2708.27|2708.27|2707.9|2707.9|2708.27|2708.27|2707.9|2707.9|0
1631280040000|2021-09-10 13:20:40|2707.85|2707.85|2707.38|2707.38|2707.85|2707.85|2707.38|2707.38|0
1631280050000|2021-09-10 13:20:50|2707.43|2707.43|2707.39|2707.39|2707.43|2707.43|2707.39|2707.39|0
1631280070000|2021-09-10 13:21:10|2707.35|2707.35|2706.68|2706.68|2707.35|2707.35|2706.52|2706.52|0
1631280080000|2021-09-10 13:21:20|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|2706.85|0
1631280090000|2021-09-10 13:21:30|2706.79|2706.79|2706.85|2706.85|2706.85|2706.85|2706.79|2706.79|0
1631280100000|2021-09-10 13:21:40|2706.9|2706.9|2706.85|2706.85|2706.9|2706.9|2706.79|2706.79|0
1631280110000|2021-09-10 13:21:50|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|2706.73|0
1631280120000|2021-09-10 13:22:00|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|0
1631280130000|2021-09-10 13:22:10|2706.62|2706.62|2706.08|2706.08|2706.68|2706.68|2705.97|2705.97|0
1631280140000|2021-09-10 13:22:20|2706.25|2706.25|2707.09|2707.09|2707.09|2707.09|2706.25|2706.25|0
1631280150000|2021-09-10 13:22:30|2706.98|2706.98|2706.98|2706.98|2706.98|2706.98|2706.98|2706.98|0
1631280160000|2021-09-10 13:22:40|2707.15|2707.15|2707.53|2707.53|2707.53|2707.53|2707.15|2707.15|0
1631280170000|2021-09-10 13:22:50|2707.49|2707.49|2707.28|2707.28|2707.49|2707.49|2707.16|2707.16|0
1631280180000|2021-09-10 13:23:00|2707.45|2707.45|2707.89|2707.89|2707.9|2707.9|2707.45|2707.45|0
1631280190000|2021-09-10 13:23:10|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|0
1631280200000|2021-09-10 13:23:20|2708.13|2708.13|2708.38|2708.38|2708.41|2708.41|2708.13|2708.13|0
1631280210000|2021-09-10 13:23:30|2708.22|2708.22|2707.92|2707.92|2708.22|2708.22|2707.92|2707.92|0
1631280220000|2021-09-10 13:23:40|2707.86|2707.86|2707.78|2707.78|2707.86|2707.86|2707.78|2707.78|0
1631280230000|2021-09-10 13:23:50|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|2707.84|0
1631280250000|2021-09-10 13:24:10|2707.78|2707.78|2707.74|2707.74|2707.78|2707.78|2707.74|2707.74|0
1631280260000|2021-09-10 13:24:20|2707.8|2707.8|2708.13|2708.13|2708.13|2708.13|2707.8|2707.8|0
1631280270000|2021-09-10 13:24:30|2707.9|2707.9|2707.58|2707.58|2707.9|2707.9|2707.58|2707.58|0
1631280280000|2021-09-10 13:24:40|2707.62|2707.62|2707.61|2707.61|2707.66|2707.66|2707.61|2707.61|0
1631280290000|2021-09-10 13:24:50|2707.55|2707.55|2707.55|2707.55|2707.61|2707.61|2707.55|2707.55|0
1631280300000|2021-09-10 13:25:00|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|0
1631280320000|2021-09-10 13:25:20|2707.71|2707.71|2707.09|2707.09|2707.76|2707.76|2707.09|2707.09|0
1631280330000|2021-09-10 13:25:30|2707.08|2707.08|2707.07|2707.07|2707.08|2707.08|2707.07|2707.07|0
1631280350000|2021-09-10 13:25:50|2707.11|2707.11|2706.53|2706.53|2707.11|2707.11|2706.53|2706.53|0
1631280360000|2021-09-10 13:26:00|2706.36|2706.36|2706.65|2706.65|2706.65|2706.65|2706.2|2706.2|0
1631280370000|2021-09-10 13:26:10|2706.7|2706.7|2706.71|2706.71|2706.71|2706.71|2706.7|2706.7|0
1631280380000|2021-09-10 13:26:20|2706.82|2706.82|2706.96|2706.96|2706.96|2706.96|2706.82|2706.82|0
1631280390000|2021-09-10 13:26:30|2707.08|2707.08|2706.96|2706.96|2707.08|2707.08|2706.96|2706.96|0
1631280400000|2021-09-10 13:26:40|2707.02|2707.02|2707.51|2707.51|2707.51|2707.51|2707.02|2707.02|0
1631280430000|2021-09-10 13:27:10|2707.5|2707.5|2707.5|2707.5|2707.67|2707.67|2707.5|2707.5|0
1631280440000|2021-09-10 13:27:20|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|2707.45|0
1631280450000|2021-09-10 13:27:30|2707.51|2707.51|2708.4|2708.4|2708.4|2708.4|2707.51|2707.51|0
1631280460000|2021-09-10 13:27:40|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|2708.73|0
1631280470000|2021-09-10 13:27:50|2708.78|2708.78|2708.92|2708.92|2708.92|2708.92|2708.78|2708.78|0
1631280480000|2021-09-10 13:28:00|2709.15|2709.15|2709.52|2709.52|2709.54|2709.54|2709.15|2709.15|0
1631280490000|2021-09-10 13:28:10|2709.56|2709.56|2709.82|2709.82|2709.87|2709.87|2709.56|2709.56|0
1631280500000|2021-09-10 13:28:20|2709.88|2709.88|2709.63|2709.63|2709.88|2709.88|2709.57|2709.57|0
1631280510000|2021-09-10 13:28:30|2709.74|2709.74|2709.68|2709.68|2709.74|2709.74|2709.68|2709.68|0
1631280520000|2021-09-10 13:28:40|2709.79|2709.79|2710.05|2710.05|2710.05|2710.05|2709.79|2709.79|0
1631280530000|2021-09-10 13:28:50|2709.99|2709.99|2710.21|2710.21|2710.21|2710.21|2709.99|2709.99|0
1631280540000|2021-09-10 13:29:00|2710.1|2710.1|2710.09|2710.09|2710.31|2710.31|2710.09|2710.09|0
1631280550000|2021-09-10 13:29:10|2710.03|2710.03|2709.69|2709.69|2710.08|2710.08|2709.69|2709.69|0
1631280560000|2021-09-10 13:29:20|2709.52|2709.52|2709.46|2709.46|2709.52|2709.52|2709.46|2709.46|0
1631280570000|2021-09-10 13:29:30|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|2709.41|0
1631280580000|2021-09-10 13:29:40|2709.52|2709.52|2709.46|2709.46|2709.57|2709.57|2709.46|2709.46|0
1631280590000|2021-09-10 13:29:50|2709.48|2709.48|2709.64|2709.64|2709.64|2709.64|2709.37|2709.37|0
1631280600000|2021-09-10 13:30:00|2709.75|2709.75|2710.34|2710.34|2710.6|2710.6|2709.75|2709.75|0
1631280610000|2021-09-10 13:30:10|2710.51|2710.51|2710.54|2710.54|2710.54|2710.54|2709.95|2709.95|0
1631280620000|2021-09-10 13:30:20|2710.93|2710.93|2708.94|2708.94|2710.93|2710.93|2708.94|2708.94|0
1631280630000|2021-09-10 13:30:30|2708.92|2708.92|2708.86|2708.86|2709.13|2709.13|2708.52|2708.52|0
1631280640000|2021-09-10 13:30:40|2708.83|2708.83|2708.69|2708.69|2708.98|2708.98|2708.36|2708.36|0
1631280650000|2021-09-10 13:30:50|2708.68|2708.68|2708.71|2708.71|2708.74|2708.74|2708.57|2708.57|0
1631280660000|2021-09-10 13:31:00|2708.65|2708.65|2704.58|2704.58|2708.65|2708.65|2704.58|2704.58|0
1631280670000|2021-09-10 13:31:10|2704.47|2704.47|2704.73|2704.73|2704.82|2704.82|2704.12|2704.12|0
1631280680000|2021-09-10 13:31:20|2705.01|2705.01|2704.79|2704.79|2705.01|2705.01|2704.51|2704.51|0
1631280690000|2021-09-10 13:31:30|2704.81|2704.81|2706.89|2706.89|2707.02|2707.02|2704.81|2704.81|0
1631280700000|2021-09-10 13:31:40|2706.95|2706.95|2706.78|2706.78|2706.95|2706.95|2706.78|2706.78|0
1631280710000|2021-09-10 13:31:50|2706.84|2706.84|2706.89|2706.89|2706.89|2706.89|2706.84|2706.84|0
1631280720000|2021-09-10 13:32:00|2706.95|2706.95|2705.71|2705.71|2706.95|2706.95|2705.71|2705.71|0
1631280730000|2021-09-10 13:32:10|2705.88|2705.88|2706.47|2706.47|2706.47|2706.47|2705.79|2705.79|0
1631280740000|2021-09-10 13:32:20|2706.41|2706.41|2706.44|2706.44|2706.55|2706.55|2706.35|2706.35|0
1631280750000|2021-09-10 13:32:30|2706.49|2706.49|2706.55|2706.55|2706.55|2706.55|2706.43|2706.43|0
1631280760000|2021-09-10 13:32:40|2706.49|2706.49|2707.7|2707.7|2708.15|2708.15|2706.49|2706.49|0
1631280770000|2021-09-10 13:32:50|2707.59|2707.59|2706.38|2706.38|2707.59|2707.59|2706.38|2706.38|0
1631280780000|2021-09-10 13:33:00|2706.12|2706.12|2706.66|2706.66|2706.66|2706.66|2704.84|2704.84|0
1631280790000|2021-09-10 13:33:10|2706.61|2706.61|2706.44|2706.44|2706.61|2706.61|2706.44|2706.44|0
1631280800000|2021-09-10 13:33:20|2706.5|2706.5|2707.2|2707.2|2707.2|2707.2|2706.5|2706.5|0
1631280810000|2021-09-10 13:33:30|2706.98|2706.98|2706.94|2706.94|2706.98|2706.98|2706.72|2706.72|0
1631280820000|2021-09-10 13:33:40|2707|2707|2706.54|2706.54|2707.1|2707.1|2706.54|2706.54|0
1631280830000|2021-09-10 13:33:50|2706.32|2706.32|2706.32|2706.32|2706.32|2706.32|2706.21|2706.21|0
1631280840000|2021-09-10 13:34:00|2706.38|2706.38|2705.8|2705.8|2706.38|2706.38|2705.8|2705.8|0
1631280850000|2021-09-10 13:34:10|2705.67|2705.67|2705.61|2705.61|2705.84|2705.84|2705.55|2705.55|0
1631280860000|2021-09-10 13:34:20|2705.66|2705.66|2706.01|2706.01|2706.18|2706.18|2705.66|2705.66|0
1631280870000|2021-09-10 13:34:30|2706.37|2706.37|2708.58|2708.58|2708.58|2708.58|2706.37|2706.37|0
1631280880000|2021-09-10 13:34:40|2708.52|2708.52|2708.25|2708.25|2708.52|2708.52|2708.19|2708.19|0
1631280890000|2021-09-10 13:34:50|2707.92|2707.92|2707.26|2707.26|2707.92|2707.92|2707.26|2707.26|0
1631280900000|2021-09-10 13:35:00|2707.32|2707.32|2707.67|2707.67|2707.67|2707.67|2706.84|2706.84|0
1631280910000|2021-09-10 13:35:10|2707.84|2707.84|2708.07|2708.07|2708.07|2708.07|2707.84|2707.84|0
1631280920000|2021-09-10 13:35:20|2708.08|2708.08|2709.33|2709.33|2709.33|2709.33|2707.92|2707.92|0
1631280930000|2021-09-10 13:35:30|2709.55|2709.55|2710.67|2710.67|2710.71|2710.71|2709.55|2709.55|0
1631280940000|2021-09-10 13:35:40|2710.5|2710.5|2710.57|2710.57|2710.61|2710.61|2710.5|2710.5|0
1631280950000|2021-09-10 13:35:50|2710.63|2710.63|2709.82|2709.82|2710.63|2710.63|2709.65|2709.65|0
1631280960000|2021-09-10 13:36:00|2709.7|2709.7|2709.15|2709.15|2709.7|2709.7|2709.15|2709.15|0
1631280970000|2021-09-10 13:36:10|2709.07|2709.07|2709.18|2709.18|2709.18|2709.18|2709.01|2709.01|0
1631280980000|2021-09-10 13:36:20|2709.14|2709.14|2708.96|2708.96|2709.14|2709.14|2708.96|2708.96|0
1631280990000|2021-09-10 13:36:30|2708.6|2708.6|2708.36|2708.36|2708.61|2708.61|2708.25|2708.25|0
1631281000000|2021-09-10 13:36:40|2708.47|2708.47|2708.32|2708.32|2708.47|2708.47|2708.32|2708.32|0
1631281010000|2021-09-10 13:36:50|2708.1|2708.1|2707.74|2707.74|2708.11|2708.11|2707.74|2707.74|0
1631281020000|2021-09-10 13:37:00|2706.89|2706.89|2706.19|2706.19|2706.89|2706.89|2706.19|2706.19|0
1631281030000|2021-09-10 13:37:10|2706.17|2706.17|2706.22|2706.22|2706.22|2706.22|2706.17|2706.17|0
1631281040000|2021-09-10 13:37:20|2706.26|2706.26|2706.33|2706.33|2706.92|2706.92|2706.26|2706.26|0
1631281050000|2021-09-10 13:37:30|2706.27|2706.27|2705.96|2705.96|2706.33|2706.33|2705.96|2705.96|0
1631281060000|2021-09-10 13:37:40|2706.01|2706.01|2705.62|2705.62|2706.07|2706.07|2705.62|2705.62|0
1631281070000|2021-09-10 13:37:50|2705.37|2705.37|2704.8|2704.8|2705.37|2705.37|2704.8|2704.8|0
1631281080000|2021-09-10 13:38:00|2704.91|2704.91|2704.97|2704.97|2705.08|2705.08|2704.91|2704.91|0
1631281090000|2021-09-10 13:38:10|2704.96|2704.96|2703.96|2703.96|2704.96|2704.96|2703.96|2703.96|0
1631281100000|2021-09-10 13:38:20|2704.07|2704.07|2704.4|2704.4|2704.4|2704.4|2704.07|2704.07|0
1631281110000|2021-09-10 13:38:30|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|2704.35|0
1631281120000|2021-09-10 13:38:40|2704.24|2704.24|2704.97|2704.97|2705.02|2705.02|2704.24|2704.24|0
1631281130000|2021-09-10 13:38:50|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|0
1631281140000|2021-09-10 13:39:00|2704.75|2704.75|2704.79|2704.79|2704.79|2704.79|2704.75|2704.75|0
1631281150000|2021-09-10 13:39:10|2704.74|2704.74|2704.85|2704.85|2704.85|2704.85|2704.68|2704.68|0
1631281160000|2021-09-10 13:39:20|2704.87|2704.87|2705.72|2705.72|2705.84|2705.84|2704.87|2704.87|0
1631281170000|2021-09-10 13:39:30|2705.56|2705.56|2705.24|2705.24|2705.56|2705.56|2705.24|2705.24|0
1631281180000|2021-09-10 13:39:40|2705.4|2705.4|2705.46|2705.46|2705.46|2705.46|2705.4|2705.4|0
1631281190000|2021-09-10 13:39:50|2705.45|2705.45|2705.22|2705.22|2705.45|2705.45|2705.22|2705.22|0
1631281200000|2021-09-10 13:40:00|2704.89|2704.89|2704.38|2704.38|2704.89|2704.89|2704.26|2704.26|0
1631281210000|2021-09-10 13:40:10|2704.39|2704.39|2704.05|2704.05|2704.39|2704.39|2704.05|2704.05|0
1631281220000|2021-09-10 13:40:20|2704.11|2704.11|2704.11|2704.11|2704.11|2704.11|2704.11|2704.11|0
1631281230000|2021-09-10 13:40:30|2704.17|2704.17|2704.77|2704.77|2704.81|2704.81|2704.17|2704.17|0
1631281240000|2021-09-10 13:40:40|2704.66|2704.66|2704.72|2704.72|2704.72|2704.72|2704.66|2704.66|0
1631281260000|2021-09-10 13:41:00|2705.67|2705.67|2706.06|2706.06|2706.06|2706.06|2705.67|2705.67|0
1631281270000|2021-09-10 13:41:10|2706.1|2706.1|2706|2706|2706.11|2706.11|2705.95|2705.95|0
1631281280000|2021-09-10 13:41:20|2706.17|2706.17|2705.91|2705.91|2706.17|2706.17|2705.91|2705.91|0
1631281290000|2021-09-10 13:41:30|2705.18|2705.18|2704.85|2704.85|2705.18|2705.18|2704.85|2704.85|0
1631281300000|2021-09-10 13:41:40|2704.83|2704.83|2704.88|2704.88|2704.88|2704.88|2704.66|2704.66|0
1631281310000|2021-09-10 13:41:50|2704.22|2704.22|2703.86|2703.86|2704.22|2704.22|2703.86|2703.86|0
1631281320000|2021-09-10 13:42:00|2703.8|2703.8|2702.99|2702.99|2703.8|2703.8|2702.99|2702.99|0
1631281330000|2021-09-10 13:42:10|2702.94|2702.94|2702.65|2702.65|2702.94|2702.94|2702.49|2702.49|0
1631281340000|2021-09-10 13:42:20|2702.68|2702.68|2702.46|2702.46|2702.68|2702.68|2702.46|2702.46|0
1631281350000|2021-09-10 13:42:30|2702.63|2702.63|2703.31|2703.31|2703.56|2703.56|2702.63|2702.63|0
1631281360000|2021-09-10 13:42:40|2703.39|2703.39|2703.42|2703.42|2703.5|2703.5|2703.17|2703.17|0
1631281370000|2021-09-10 13:42:50|2703.47|2703.47|2703.36|2703.36|2703.47|2703.47|2703.36|2703.36|0
1631281380000|2021-09-10 13:43:00|2703.42|2703.42|2702.81|2702.81|2703.42|2703.42|2702.78|2702.78|0
1631281390000|2021-09-10 13:43:10|2702.75|2702.75|2702.03|2702.03|2702.75|2702.75|2702.03|2702.03|0
1631281410000|2021-09-10 13:43:30|2701.97|2701.97|2701.56|2701.56|2702.13|2702.13|2701.56|2701.56|0
1631281420000|2021-09-10 13:43:40|2701.89|2701.89|2701.61|2701.61|2701.89|2701.89|2701.55|2701.55|0
1631281430000|2021-09-10 13:43:50|2701.78|2701.78|2701.94|2701.94|2701.94|2701.94|2701.78|2701.78|0
1631281440000|2021-09-10 13:44:00|2702|2702|2701.46|2701.46|2702.05|2702.05|2701.05|2701.05|0
1631281450000|2021-09-10 13:44:10|2701.45|2701.45|2701.45|2701.45|2701.45|2701.45|2701.45|2701.45|0
1631281460000|2021-09-10 13:44:20|2701.06|2701.06|2699.91|2699.91|2701.06|2701.06|2699.85|2699.85|0
1631281470000|2021-09-10 13:44:30|2699.74|2699.74|2700.13|2700.13|2700.13|2700.13|2699.74|2699.74|0
1631281480000|2021-09-10 13:44:40|2700.24|2700.24|2700.51|2700.51|2700.51|2700.51|2699.91|2699.91|0
1631281490000|2021-09-10 13:44:50|2700.57|2700.57|2700.13|2700.13|2700.61|2700.61|2700.13|2700.13|0
1631281500000|2021-09-10 13:45:00|2700.07|2700.07|2699.92|2699.92|2700.18|2700.18|2699.9|2699.9|0
1631281510000|2021-09-10 13:45:10|2699.63|2699.63|2700.26|2700.26|2700.26|2700.26|2699.63|2699.63|0
1631281520000|2021-09-10 13:45:20|2700.37|2700.37|2700.89|2700.89|2700.89|2700.89|2700.34|2700.34|0
1631281530000|2021-09-10 13:45:30|2701.22|2701.22|2701.39|2701.39|2701.39|2701.39|2701.17|2701.17|0
1631281540000|2021-09-10 13:45:40|2701.45|2701.45|2701.62|2701.62|2701.62|2701.62|2701.45|2701.45|0
1631281550000|2021-09-10 13:45:50|2701.95|2701.95|2700.79|2700.79|2701.95|2701.95|2700.79|2700.79|0
1631281560000|2021-09-10 13:46:00|2700.85|2700.85|2700.96|2700.96|2700.96|2700.96|2700.85|2700.85|0
1631281570000|2021-09-10 13:46:10|2701.18|2701.18|2701.51|2701.51|2701.68|2701.68|2701.18|2701.18|0
1631281580000|2021-09-10 13:46:20|2701.68|2701.68|2701.51|2701.51|2701.68|2701.68|2701.51|2701.51|0
1631281600000|2021-09-10 13:46:40|2701.62|2701.62|2701.12|2701.12|2701.62|2701.62|2701.12|2701.12|0
1631281610000|2021-09-10 13:46:50|2701.18|2701.18|2701.23|2701.23|2701.23|2701.23|2701.18|2701.18|0
1631281620000|2021-09-10 13:47:00|2701.12|2701.12|2701.63|2701.63|2701.69|2701.69|2701.12|2701.12|0
1631281630000|2021-09-10 13:47:10|2701.69|2701.69|2701.81|2701.81|2701.85|2701.85|2701.69|2701.69|0
1631281640000|2021-09-10 13:47:20|2701.87|2701.87|2701.27|2701.27|2701.87|2701.87|2701.27|2701.27|0
1631281650000|2021-09-10 13:47:30|2701.44|2701.44|2701.64|2701.64|2701.64|2701.64|2701.44|2701.44|0
1631281660000|2021-09-10 13:47:40|2701.75|2701.75|2701.47|2701.47|2701.75|2701.75|2701.47|2701.47|0
1631281670000|2021-09-10 13:47:50|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|2701.42|0
1631281680000|2021-09-10 13:48:00|2701.53|2701.53|2701.47|2701.47|2701.53|2701.53|2701.47|2701.47|0
1631281690000|2021-09-10 13:48:10|2701.36|2701.36|2701.53|2701.53|2701.53|2701.53|2701.36|2701.36|0
1631281700000|2021-09-10 13:48:20|2701.36|2701.36|2701.3|2701.3|2701.36|2701.36|2701.3|2701.3|0
1631281710000|2021-09-10 13:48:30|2701.63|2701.63|2701.63|2701.63|2701.8|2701.8|2701.63|2701.63|0
1631281720000|2021-09-10 13:48:40|2701.65|2701.65|2701.43|2701.43|2701.65|2701.65|2701.43|2701.43|0
1631281730000|2021-09-10 13:48:50|2701.55|2701.55|2701.5|2701.5|2701.55|2701.55|2701.38|2701.38|0
1631281740000|2021-09-10 13:49:00|2701.66|2701.66|2701.72|2701.72|2701.72|2701.72|2701.5|2701.5|0
1631281750000|2021-09-10 13:49:10|2701.61|2701.61|2701.17|2701.17|2701.61|2701.61|2701.17|2701.17|0
1631281760000|2021-09-10 13:49:20|2701.28|2701.28|2700.41|2700.41|2701.33|2701.33|2700.41|2700.41|0
1631281770000|2021-09-10 13:49:30|2700.29|2700.29|2699.98|2699.98|2700.29|2700.29|2699.98|2699.98|0
1631281780000|2021-09-10 13:49:40|2699.75|2699.75|2699.7|2699.7|2699.75|2699.75|2699.7|2699.7|0
1631281790000|2021-09-10 13:49:50|2699.49|2699.49|2698.95|2698.95|2699.49|2699.49|2698.95|2698.95|0
1631281800000|2021-09-10 13:50:00|2698.9|2698.9|2698.13|2698.13|2698.9|2698.9|2698.13|2698.13|0
1631281810000|2021-09-10 13:50:10|2698.3|2698.3|2697.63|2697.63|2698.66|2698.66|2697.63|2697.63|0
1631281820000|2021-09-10 13:50:20|2697.46|2697.46|2698.99|2698.99|2698.99|2698.99|2697.41|2697.41|0
1631281830000|2021-09-10 13:50:30|2699.05|2699.05|2698.44|2698.44|2699.05|2699.05|2698.32|2698.32|0
1631281840000|2021-09-10 13:50:40|2698.55|2698.55|2698.24|2698.24|2698.55|2698.55|2698.1|2698.1|0
1631281850000|2021-09-10 13:50:50|2698.19|2698.19|2697.59|2697.59|2698.24|2698.24|2697.59|2697.59|0
1631281860000|2021-09-10 13:51:00|2697.7|2697.7|2699.38|2699.38|2699.38|2699.38|2697.7|2697.7|0
1631281870000|2021-09-10 13:51:10|2699.34|2699.34|2698.73|2698.73|2699.34|2699.34|2698.73|2698.73|0
1631281880000|2021-09-10 13:51:20|2698.84|2698.84|2699.21|2699.21|2699.21|2699.21|2698.84|2698.84|0
1631281890000|2021-09-10 13:51:30|2699.24|2699.24|2698.64|2698.64|2699.24|2699.24|2698.64|2698.64|0
1631281900000|2021-09-10 13:51:40|2698.76|2698.76|2697.76|2697.76|2698.76|2698.76|2697.65|2697.65|0
1631281910000|2021-09-10 13:51:50|2697.71|2697.71|2697.62|2697.62|2697.71|2697.71|2697.62|2697.62|0
1631281920000|2021-09-10 13:52:00|2697.73|2697.73|2697.4|2697.4|2697.86|2697.86|2697.4|2697.4|0
1631281930000|2021-09-10 13:52:10|2697.57|2697.57|2697.87|2697.87|2697.9|2697.9|2697.57|2697.57|0
1631281940000|2021-09-10 13:52:20|2697.9|2697.9|2698.27|2698.27|2698.27|2698.27|2697.67|2697.67|0
1631281950000|2021-09-10 13:52:30|2698.37|2698.37|2698.15|2698.15|2698.37|2698.37|2698.15|2698.15|0
1631281960000|2021-09-10 13:52:40|2698.2|2698.2|2699.01|2699.01|2699.01|2699.01|2698.2|2698.2|0
1631281970000|2021-09-10 13:52:50|2698.96|2698.96|2698.97|2698.97|2698.97|2698.97|2698.47|2698.47|0
1631281980000|2021-09-10 13:53:00|2698.98|2698.98|2698.82|2698.82|2698.98|2698.98|2698.82|2698.82|0
1631281990000|2021-09-10 13:53:10|2698.87|2698.87|2698.99|2698.99|2698.99|2698.99|2698.81|2698.81|0
1631282000000|2021-09-10 13:53:20|2698.88|2698.88|2698.98|2698.98|2698.98|2698.98|2698.82|2698.82|0
1631282010000|2021-09-10 13:53:30|2698.93|2698.93|2699|2699|2699|2699|2698.78|2698.78|0
1631282020000|2021-09-10 13:53:40|2699.51|2699.51|2699.53|2699.53|2699.53|2699.53|2699.51|2699.51|0
1631282030000|2021-09-10 13:53:50|2699.36|2699.36|2699.47|2699.47|2699.47|2699.47|2699.3|2699.3|0
1631282040000|2021-09-10 13:54:00|2699.12|2699.12|2698.28|2698.28|2699.35|2699.35|2698.17|2698.17|0
1631282050000|2021-09-10 13:54:10|2698.45|2698.45|2698.19|2698.19|2698.45|2698.45|2698.19|2698.19|0
1631282060000|2021-09-10 13:54:20|2698.05|2698.05|2697.77|2697.77|2698.05|2698.05|2697.77|2697.77|0
1631282070000|2021-09-10 13:54:30|2697.88|2697.88|2697.71|2697.71|2698.05|2698.05|2697.71|2697.71|0
1631282080000|2021-09-10 13:54:40|2697.38|2697.38|2697.4|2697.4|2697.4|2697.4|2697.34|2697.34|0
1631282090000|2021-09-10 13:54:50|2697.34|2697.34|2697.4|2697.4|2697.4|2697.4|2697.23|2697.23|0
1631282100000|2021-09-10 13:55:00|2697.35|2697.35|2696.98|2696.98|2697.71|2697.71|2696.92|2696.92|0
1631282110000|2021-09-10 13:55:10|2697.04|2697.04|2697.54|2697.54|2697.54|2697.54|2697.04|2697.04|0
1631282120000|2021-09-10 13:55:20|2697.7|2697.7|2697.59|2697.59|2697.76|2697.76|2697.59|2697.59|0
1631282130000|2021-09-10 13:55:30|2698.05|2698.05|2699.11|2699.11|2699.11|2699.11|2698.05|2698.05|0
1631282140000|2021-09-10 13:55:40|2699.05|2699.05|2699.14|2699.14|2699.14|2699.14|2698.63|2698.63|0
1631282150000|2021-09-10 13:55:50|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|2699.03|0
1631282160000|2021-09-10 13:56:00|2698.86|2698.86|2698.75|2698.75|2698.86|2698.86|2698.52|2698.52|0
1631282170000|2021-09-10 13:56:10|2698.69|2698.69|2698.73|2698.73|2698.73|2698.73|2698.69|2698.69|0
1631282180000|2021-09-10 13:56:20|2698.71|2698.71|2698.65|2698.65|2698.71|2698.71|2698.48|2698.48|0
1631282190000|2021-09-10 13:56:30|2698.74|2698.74|2699.01|2699.01|2699.23|2699.23|2698.74|2698.74|0
1631282200000|2021-09-10 13:56:40|2698.96|2698.96|2698.31|2698.31|2698.96|2698.96|2698.31|2698.31|0
1631282210000|2021-09-10 13:56:50|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|2698.36|0
1631282220000|2021-09-10 13:57:00|2698.42|2698.42|2698.36|2698.36|2698.42|2698.42|2698.36|2698.36|0
1631282230000|2021-09-10 13:57:10|2698.4|2698.4|2698.84|2698.84|2698.84|2698.84|2698.4|2698.4|0
1631282240000|2021-09-10 13:57:20|2699.12|2699.12|2699.2|2699.2|2699.2|2699.2|2699.12|2699.12|0
1631282250000|2021-09-10 13:57:30|2699.14|2699.14|2698.45|2698.45|2699.27|2699.27|2698.45|2698.45|0
1631282260000|2021-09-10 13:57:40|2698.34|2698.34|2697.75|2697.75|2698.34|2698.34|2697.42|2697.42|0
1631282270000|2021-09-10 13:57:50|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|2697.69|0
1631282280000|2021-09-10 13:58:00|2697.72|2697.72|2697.24|2697.24|2697.72|2697.72|2697.24|2697.24|0
1631282290000|2021-09-10 13:58:10|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|2697.22|0
1631282300000|2021-09-10 13:58:20|2697.13|2697.13|2696.85|2696.85|2697.13|2697.13|2696.79|2696.79|0
1631282310000|2021-09-10 13:58:30|2696.96|2696.96|2697.34|2697.34|2697.34|2697.34|2696.96|2696.96|0
1631282320000|2021-09-10 13:58:40|2697.28|2697.28|2697.4|2697.4|2697.4|2697.4|2697.28|2697.28|0
1631282330000|2021-09-10 13:58:50|2697.06|2697.06|2696.79|2696.79|2697.06|2697.06|2696.79|2696.79|0
1631282340000|2021-09-10 13:59:00|2696.73|2696.73|2696.73|2696.73|2696.73|2696.73|2696.73|2696.73|0
1631282350000|2021-09-10 13:59:10|2696.68|2696.68|2696.03|2696.03|2696.68|2696.68|2696.03|2696.03|0
1631282360000|2021-09-10 13:59:20|2695.98|2695.98|2696.11|2696.11|2696.11|2696.11|2695.98|2695.98|0
1631282370000|2021-09-10 13:59:30|2696.22|2696.22|2696.41|2696.41|2696.41|2696.41|2696.11|2696.11|0
1631282380000|2021-09-10 13:59:40|2696.46|2696.46|2696.83|2696.83|2696.88|2696.88|2696.46|2696.46|0
1631282390000|2021-09-10 13:59:50|2696.81|2696.81|2696.75|2696.75|2696.87|2696.87|2696.75|2696.75|0
1631282400000|2021-09-10 14:00:00|2696.53|2696.53|2694.82|2694.82|2696.53|2696.53|2694.82|2694.82|0
1631282410000|2021-09-10 14:00:10|2694.93|2694.93|2694.93|2694.93|2695.21|2695.21|2694.82|2694.82|0
1631282420000|2021-09-10 14:00:20|2694.76|2694.76|2694.31|2694.31|2694.76|2694.76|2694.31|2694.31|0
1631282430000|2021-09-10 14:00:30|2694.36|2694.36|2694.49|2694.49|2694.64|2694.64|2693.99|2693.99|0
1631282440000|2021-09-10 14:00:40|2694.66|2694.66|2694.67|2694.67|2694.84|2694.84|2694.6|2694.6|0
1631282450000|2021-09-10 14:00:50|2694.62|2694.62|2694.66|2694.66|2694.71|2694.71|2694.62|2694.62|0
1631282460000|2021-09-10 14:01:00|2694.6|2694.6|2695.35|2695.35|2695.35|2695.35|2694.6|2694.6|0
1631282470000|2021-09-10 14:01:10|2695.85|2695.85|2695.63|2695.63|2695.85|2695.85|2695.52|2695.52|0
1631282480000|2021-09-10 14:01:20|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|2695.57|0
1631282490000|2021-09-10 14:01:30|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|2695.46|0
1631282500000|2021-09-10 14:01:40|2695.57|2695.57|2696.27|2696.27|2696.27|2696.27|2695.57|2695.57|0
1631282510000|2021-09-10 14:01:50|2696.33|2696.33|2696.92|2696.92|2696.92|2696.92|2696.33|2696.33|0
1631282520000|2021-09-10 14:02:00|2696.59|2696.59|2696.94|2696.94|2696.94|2696.94|2696.59|2696.59|0
1631282530000|2021-09-10 14:02:10|2696.83|2696.83|2696.74|2696.74|2696.83|2696.83|2696.38|2696.38|0
1631282540000|2021-09-10 14:02:20|2696.96|2696.96|2697.23|2697.23|2697.61|2697.61|2696.67|2696.67|0
1631282550000|2021-09-10 14:02:30|2697.17|2697.17|2696.68|2696.68|2697.17|2697.17|2696.68|2696.68|0
1631282560000|2021-09-10 14:02:40|2696.64|2696.64|2697.68|2697.68|2697.68|2697.68|2696.47|2696.47|0
1631282570000|2021-09-10 14:02:50|2697.57|2697.57|2696.18|2696.18|2697.57|2697.57|2696.18|2696.18|0
1631282580000|2021-09-10 14:03:00|2696.35|2696.35|2696.11|2696.11|2696.48|2696.48|2696.11|2696.11|0
1631282590000|2021-09-10 14:03:10|2696.05|2696.05|2695.96|2695.96|2696.13|2696.13|2695.91|2695.91|0
1631282600000|2021-09-10 14:03:20|2695.92|2695.92|2695.7|2695.7|2695.92|2695.92|2695.7|2695.7|0
1631282610000|2021-09-10 14:03:30|2695.36|2695.36|2695.42|2695.42|2695.42|2695.42|2695.36|2695.36|0
1631282620000|2021-09-10 14:03:40|2695.58|2695.58|2696.08|2696.08|2696.26|2696.26|2695.58|2695.58|0
1631282630000|2021-09-10 14:03:50|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2695.81|2695.81|0
1631282640000|2021-09-10 14:04:00|2696.14|2696.14|2695.93|2695.93|2696.37|2696.37|2695.93|2695.93|0
1631282650000|2021-09-10 14:04:10|2696.01|2696.01|2695.73|2695.73|2696.05|2696.05|2695.73|2695.73|0
1631282660000|2021-09-10 14:04:20|2695.67|2695.67|2695.67|2695.67|2695.67|2695.67|2695.56|2695.56|0
1631282670000|2021-09-10 14:04:30|2695.5|2695.5|2694.74|2694.74|2695.83|2695.83|2694.74|2694.74|0
1631282680000|2021-09-10 14:04:40|2694.39|2694.39|2693.79|2693.79|2694.39|2694.39|2693.79|2693.79|0
1631282690000|2021-09-10 14:04:50|2693.73|2693.73|2693.12|2693.12|2693.73|2693.73|2693.12|2693.12|0
1631282700000|2021-09-10 14:05:00|2693.35|2693.35|2693.43|2693.43|2693.66|2693.66|2693.35|2693.35|0
1631282710000|2021-09-10 14:05:10|2693.37|2693.37|2693.32|2693.32|2693.37|2693.37|2693.21|2693.21|0
1631282720000|2021-09-10 14:05:20|2693.33|2693.33|2693.9|2693.9|2693.9|2693.9|2693.33|2693.33|0
1631282730000|2021-09-10 14:05:30|2694.39|2694.39|2695.08|2695.08|2695.08|2695.08|2694.39|2694.39|0
1631282740000|2021-09-10 14:05:40|2695.28|2695.28|2696.03|2696.03|2696.03|2696.03|2695.28|2695.28|0
1631282750000|2021-09-10 14:05:50|2696.06|2696.06|2695.96|2695.96|2696.24|2696.24|2695.96|2695.96|0
1631282760000|2021-09-10 14:06:00|2695.9|2695.9|2695.62|2695.62|2695.9|2695.9|2695.62|2695.62|0
1631282770000|2021-09-10 14:06:10|2695.51|2695.51|2695.19|2695.19|2695.51|2695.51|2695.03|2695.03|0
1631282780000|2021-09-10 14:06:20|2695.25|2695.25|2695.89|2695.89|2695.89|2695.89|2695.25|2695.25|0
1631282790000|2021-09-10 14:06:30|2695.72|2695.72|2695.57|2695.57|2695.72|2695.72|2695.5|2695.5|0
1631282800000|2021-09-10 14:06:40|2695.22|2695.22|2694.56|2694.56|2695.39|2695.39|2694.56|2694.56|0
1631282810000|2021-09-10 14:06:50|2694.28|2694.28|2693.74|2693.74|2694.39|2694.39|2693.74|2693.74|0
1631282820000|2021-09-10 14:07:00|2694.07|2694.07|2694.21|2694.21|2694.22|2694.22|2694.07|2694.07|0
1631282830000|2021-09-10 14:07:10|2694.1|2694.1|2694.7|2694.7|2694.7|2694.7|2694.1|2694.1|0
1631282840000|2021-09-10 14:07:20|2694.76|2694.76|2694.53|2694.53|2694.76|2694.76|2694.53|2694.53|0
1631282850000|2021-09-10 14:07:30|2694.59|2694.59|2694.53|2694.53|2694.64|2694.64|2694.53|2694.53|0
1631282860000|2021-09-10 14:07:40|2694.49|2694.49|2694.89|2694.89|2694.89|2694.89|2694.49|2694.49|0
1631282870000|2021-09-10 14:07:50|2694.93|2694.93|2695.1|2695.1|2695.1|2695.1|2694.93|2694.93|0
1631282880000|2021-09-10 14:08:00|2695.26|2695.26|2695.43|2695.43|2695.59|2695.59|2695.26|2695.26|0
1631282890000|2021-09-10 14:08:10|2695.59|2695.59|2695.78|2695.78|2696.57|2696.57|2695.59|2695.59|0
1631282900000|2021-09-10 14:08:20|2695.69|2695.69|2695.31|2695.31|2695.69|2695.69|2695.31|2695.31|0
1631282910000|2021-09-10 14:08:30|2695.34|2695.34|2695.23|2695.23|2695.34|2695.34|2695.23|2695.23|0
1631282920000|2021-09-10 14:08:40|2695.17|2695.17|2694.58|2694.58|2695.19|2695.19|2694.58|2694.58|0
1631282930000|2021-09-10 14:08:50|2694.75|2694.75|2694.32|2694.32|2694.86|2694.86|2694.32|2694.32|0
1631282940000|2021-09-10 14:09:00|2694.41|2694.41|2694.2|2694.2|2694.52|2694.52|2694.2|2694.2|0
1631282950000|2021-09-10 14:09:10|2694.12|2694.12|2693.95|2693.95|2694.12|2694.12|2693.95|2693.95|0
1631282960000|2021-09-10 14:09:20|2694.23|2694.23|2694.23|2694.23|2694.23|2694.23|2694.23|2694.23|0
1631282970000|2021-09-10 14:09:30|2694.2|2694.2|2694.76|2694.76|2694.76|2694.76|2694.04|2694.04|0
1631282980000|2021-09-10 14:09:40|2694.87|2694.87|2694.65|2694.65|2694.87|2694.87|2694.65|2694.65|0
1631282990000|2021-09-10 14:09:50|2695.04|2695.04|2695.04|2695.04|2695.04|2695.04|2695.04|2695.04|0
1631283000000|2021-09-10 14:10:00|2694.87|2694.87|2694|2694|2694.87|2694.87|2694|2694|0
1631283010000|2021-09-10 14:10:10|2693.95|2693.95|2692.8|2692.8|2693.95|2693.95|2692.8|2692.8|0
1631283020000|2021-09-10 14:10:20|2692.93|2692.93|2692.98|2692.98|2692.98|2692.98|2692.81|2692.81|0
1631283030000|2021-09-10 14:10:30|2692.99|2692.99|2692.82|2692.82|2692.99|2692.99|2692.82|2692.82|0
1631283040000|2021-09-10 14:10:40|2692.74|2692.74|2692.76|2692.76|2693.15|2693.15|2692.74|2692.74|0
1631283050000|2021-09-10 14:10:50|2692.6|2692.6|2692.04|2692.04|2692.6|2692.6|2691.87|2691.87|0
1631283060000|2021-09-10 14:11:00|2692.03|2692.03|2692.74|2692.74|2692.74|2692.74|2691.97|2691.97|0
1631283070000|2021-09-10 14:11:10|2692.58|2692.58|2692.15|2692.15|2692.58|2692.58|2692.15|2692.15|0
1631283080000|2021-09-10 14:11:20|2692.13|2692.13|2692.17|2692.17|2692.17|2692.17|2692.13|2692.13|0
1631283090000|2021-09-10 14:11:30|2692.33|2692.33|2692.6|2692.6|2692.8|2692.8|2692.33|2692.33|0
1631283100000|2021-09-10 14:11:40|2693.22|2693.22|2693.31|2693.31|2693.31|2693.31|2693.22|2693.22|0
1631283110000|2021-09-10 14:11:50|2693.65|2693.65|2694.51|2694.51|2694.51|2694.51|2693.65|2693.65|0
1631283120000|2021-09-10 14:12:00|2694.45|2694.45|2694.21|2694.21|2694.45|2694.45|2694.17|2694.17|0
1631283130000|2021-09-10 14:12:10|2694.5|2694.5|2695.02|2695.02|2695.02|2695.02|2694.5|2694.5|0
1631283140000|2021-09-10 14:12:20|2695.06|2695.06|2695.23|2695.23|2695.23|2695.23|2695.06|2695.06|0
1631283150000|2021-09-10 14:12:30|2695.06|2695.06|2694.74|2694.74|2695.06|2695.06|2694.63|2694.63|0
1631283160000|2021-09-10 14:12:40|2694.63|2694.63|2694.14|2694.14|2694.63|2694.63|2693.97|2693.97|0
1631283170000|2021-09-10 14:12:50|2694.19|2694.19|2694.2|2694.2|2694.2|2694.2|2694.03|2694.03|0
1631283180000|2021-09-10 14:13:00|2693.86|2693.86|2694.14|2694.14|2694.14|2694.14|2693.86|2693.86|0
1631283190000|2021-09-10 14:13:10|2694.54|2694.54|2694.17|2694.17|2694.54|2694.54|2694.17|2694.17|0
1631283200000|2021-09-10 14:13:20|2693.99|2693.99|2694.15|2694.15|2694.26|2694.26|2693.76|2693.76|0
1631283210000|2021-09-10 14:13:30|2693.92|2693.92|2693.87|2693.87|2693.92|2693.92|2693.82|2693.82|0
1631283220000|2021-09-10 14:13:40|2693.93|2693.93|2693.71|2693.71|2693.98|2693.98|2693.71|2693.71|0
1631283230000|2021-09-10 14:13:50|2693.76|2693.76|2693.43|2693.43|2693.76|2693.76|2693.43|2693.43|0
1631283240000|2021-09-10 14:14:00|2693.49|2693.49|2693.35|2693.35|2693.49|2693.49|2693.35|2693.35|0
1631283250000|2021-09-10 14:14:10|2693.19|2693.19|2693.19|2693.19|2693.19|2693.19|2693.19|2693.19|0
1631283260000|2021-09-10 14:14:20|2693.52|2693.52|2693.1|2693.1|2693.52|2693.52|2692.89|2692.89|0
1631283270000|2021-09-10 14:14:30|2693.43|2693.43|2694.15|2694.15|2694.15|2694.15|2693.43|2693.43|0
1631283280000|2021-09-10 14:14:40|2694.24|2694.24|2695.09|2695.09|2695.09|2695.09|2694.24|2694.24|0
1631283290000|2021-09-10 14:14:50|2695.52|2695.52|2695.51|2695.51|2695.57|2695.57|2695.4|2695.4|0
1631283300000|2021-09-10 14:15:00|2695.18|2695.18|2694.92|2694.92|2695.18|2695.18|2694.92|2694.92|0
1631283310000|2021-09-10 14:15:10|2694.98|2694.98|2696.7|2696.7|2696.7|2696.7|2694.83|2694.83|0
1631283320000|2021-09-10 14:15:20|2696.98|2696.98|2696.98|2696.98|2697.11|2697.11|2696.98|2696.98|0
1631283330000|2021-09-10 14:15:30|2697.06|2697.06|2697.23|2697.23|2697.28|2697.28|2696.9|2696.9|0
1631283340000|2021-09-10 14:15:40|2697.07|2697.07|2697.68|2697.68|2697.68|2697.68|2697.07|2697.07|0
1631283350000|2021-09-10 14:15:50|2697.85|2697.85|2697.85|2697.85|2697.85|2697.85|2697.79|2697.79|0
1631283360000|2021-09-10 14:16:00|2698.01|2698.01|2697.81|2697.81|2698.01|2698.01|2697.57|2697.57|0
1631283370000|2021-09-10 14:16:10|2697.53|2697.53|2697.72|2697.72|2697.89|2697.89|2697.44|2697.44|0
1631283380000|2021-09-10 14:16:20|2697.83|2697.83|2697.94|2697.94|2698.11|2698.11|2697.61|2697.61|0
1631283390000|2021-09-10 14:16:30|2698.11|2698.11|2697.09|2697.09|2698.11|2698.11|2697.09|2697.09|0
1631283400000|2021-09-10 14:16:40|2697.2|2697.2|2697.5|2697.5|2697.5|2697.5|2697.03|2697.03|0
1631283410000|2021-09-10 14:16:50|2697.61|2697.61|2697.24|2697.24|2697.61|2697.61|2697.19|2697.19|0
1631283420000|2021-09-10 14:17:00|2697.3|2697.3|2697.3|2697.3|2697.3|2697.3|2697.3|2697.3|0
1631283430000|2021-09-10 14:17:10|2697.8|2697.8|2697.83|2697.83|2698|2698|2697.47|2697.47|0
1631283440000|2021-09-10 14:17:20|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|2697.82|0
1631283450000|2021-09-10 14:17:30|2697.88|2697.88|2697.19|2697.19|2697.88|2697.88|2697.19|2697.19|0
1631283460000|2021-09-10 14:17:40|2696.86|2696.86|2696.74|2696.74|2696.86|2696.86|2696.69|2696.69|0
1631283470000|2021-09-10 14:17:50|2696.7|2696.7|2697.02|2697.02|2697.02|2697.02|2696.7|2696.7|0
1631283480000|2021-09-10 14:18:00|2697.18|2697.18|2697.63|2697.63|2697.63|2697.63|2697.18|2697.18|0
1631283490000|2021-09-10 14:18:10|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|2697.79|0
1631283500000|2021-09-10 14:18:20|2697.95|2697.95|2698.2|2698.2|2698.2|2698.2|2697.95|2697.95|0
1631283510000|2021-09-10 14:18:30|2698.26|2698.26|2699.04|2699.04|2699.04|2699.04|2698.26|2698.26|0
1631283520000|2021-09-10 14:18:40|2699.16|2699.16|2698.45|2698.45|2699.16|2699.16|2698.45|2698.45|0
1631283530000|2021-09-10 14:18:50|2698.29|2698.29|2698.23|2698.23|2698.29|2698.29|2698.23|2698.23|0
1631283540000|2021-09-10 14:19:00|2698.19|2698.19|2697.52|2697.52|2698.19|2698.19|2697.52|2697.52|0
1631283550000|2021-09-10 14:19:10|2697.35|2697.35|2697.52|2697.52|2697.52|2697.52|2697.35|2697.35|0
1631283560000|2021-09-10 14:19:20|2697.44|2697.44|2698.2|2698.2|2698.2|2698.2|2697.44|2697.44|0
1631283570000|2021-09-10 14:19:30|2698.14|2698.14|2698.18|2698.18|2698.35|2698.35|2698.14|2698.14|0
1631283580000|2021-09-10 14:19:40|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|2698.34|0
1631283590000|2021-09-10 14:19:50|2698.18|2698.18|2697.84|2697.84|2698.23|2698.23|2697.84|2697.84|0
1631283600000|2021-09-10 14:20:00|2698.01|2698.01|2698.06|2698.06|2698.06|2698.06|2698.01|2698.01|0
1631283610000|2021-09-10 14:20:10|2698.08|2698.08|2698.91|2698.91|2699.06|2699.06|2698.08|2698.08|0
1631283620000|2021-09-10 14:20:20|2698.92|2698.92|2699.09|2699.09|2699.09|2699.09|2698.92|2698.92|0
1631283640000|2021-09-10 14:20:40|2699.26|2699.26|2699.37|2699.37|2699.54|2699.54|2699.2|2699.2|0
1631283650000|2021-09-10 14:20:50|2699.2|2699.2|2699.36|2699.36|2699.37|2699.37|2699.03|2699.03|0
1631283660000|2021-09-10 14:21:00|2699.52|2699.52|2700.31|2700.31|2700.32|2700.32|2699.52|2699.52|0
1631283670000|2021-09-10 14:21:10|2700.25|2700.25|2700.2|2700.2|2700.31|2700.31|2700.2|2700.2|0
1631283680000|2021-09-10 14:21:20|2700.17|2700.17|2699.84|2699.84|2700.17|2700.17|2699.84|2699.84|0
1631283690000|2021-09-10 14:21:30|2700.34|2700.34|2700.95|2700.95|2700.95|2700.95|2700.34|2700.34|0
1631283700000|2021-09-10 14:21:40|2700.84|2700.84|2700.9|2700.9|2700.9|2700.9|2700.84|2700.84|0
1631283710000|2021-09-10 14:21:50|2700.95|2700.95|2701.16|2701.16|2701.16|2701.16|2700.95|2700.95|0
1631283720000|2021-09-10 14:22:00|2701.27|2701.27|2700.53|2700.53|2701.27|2701.27|2700.53|2700.53|0
1631283730000|2021-09-10 14:22:10|2700.48|2700.48|2700.63|2700.63|2700.63|2700.63|2700.47|2700.47|0
1631283740000|2021-09-10 14:22:20|2700.8|2700.8|2701.08|2701.08|2701.08|2701.08|2700.8|2700.8|0
1631283750000|2021-09-10 14:22:30|2701.12|2701.12|2701.79|2701.79|2701.79|2701.79|2701.12|2701.12|0
1631283760000|2021-09-10 14:22:40|2701.96|2701.96|2701.9|2701.9|2702.12|2702.12|2701.73|2701.73|0
1631283770000|2021-09-10 14:22:50|2701.84|2701.84|2701.97|2701.97|2702.01|2702.01|2701.84|2701.84|0
1631283780000|2021-09-10 14:23:00|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|2701.91|0
1631283790000|2021-09-10 14:23:10|2701.95|2701.95|2701.45|2701.45|2701.95|2701.95|2701.45|2701.45|0
1631283800000|2021-09-10 14:23:20|2701.57|2701.57|2702.08|2702.08|2702.08|2702.08|2701.57|2701.57|0
1631283810000|2021-09-10 14:23:30|2702.17|2702.17|2702.32|2702.32|2702.55|2702.55|2702.17|2702.17|0
1631283820000|2021-09-10 14:23:40|2701.99|2701.99|2702.34|2702.34|2702.34|2702.34|2701.77|2701.77|0
1631283830000|2021-09-10 14:23:50|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|2702.32|0
1631283840000|2021-09-10 14:24:00|2702.26|2702.26|2702.41|2702.41|2702.41|2702.41|2702.24|2702.24|0
1631283850000|2021-09-10 14:24:10|2702.02|2702.02|2700.59|2700.59|2702.02|2702.02|2700.59|2700.59|0
1631283860000|2021-09-10 14:24:20|2700.75|2700.75|2700.93|2700.93|2700.93|2700.93|2700.54|2700.54|0
1631283870000|2021-09-10 14:24:30|2701.01|2701.01|2701.17|2701.17|2701.5|2701.5|2701.01|2701.01|0
1631283880000|2021-09-10 14:24:40|2701|2701|2700.94|2700.94|2701|2701|2700.91|2700.91|0
1631283890000|2021-09-10 14:24:50|2700.89|2700.89|2700.88|2700.88|2700.89|2700.89|2700.88|2700.88|0
1631283900000|2021-09-10 14:25:00|2701.04|2701.04|2700.54|2700.54|2701.21|2701.21|2700.54|2700.54|0
1631283910000|2021-09-10 14:25:10|2700.37|2700.37|2700.09|2700.09|2700.37|2700.37|2700.09|2700.09|0
1631283920000|2021-09-10 14:25:20|2700.21|2700.21|2700.83|2700.83|2700.83|2700.83|2700.21|2700.21|0
1631283930000|2021-09-10 14:25:30|2700.99|2700.99|2701.31|2701.31|2701.46|2701.46|2700.99|2700.99|0
1631283940000|2021-09-10 14:25:40|2701.48|2701.48|2701.65|2701.65|2701.65|2701.65|2701.48|2701.48|0
1631283950000|2021-09-10 14:25:50|2701.48|2701.48|2701.04|2701.04|2701.48|2701.48|2701.04|2701.04|0
1631283960000|2021-09-10 14:26:00|2701.37|2701.37|2701.62|2701.62|2701.62|2701.62|2701.29|2701.29|0
1631283970000|2021-09-10 14:26:10|2701.68|2701.68|2702.06|2702.06|2702.06|2702.06|2701.68|2701.68|0
1631283990000|2021-09-10 14:26:30|2702.23|2702.23|2702.96|2702.96|2703.18|2703.18|2702.23|2702.23|0
1631284000000|2021-09-10 14:26:40|2703|2703|2703.49|2703.49|2703.49|2703.49|2702.89|2702.89|0
1631284010000|2021-09-10 14:26:50|2703.44|2703.44|2702.88|2702.88|2703.44|2703.44|2702.88|2702.88|0
1631284020000|2021-09-10 14:27:00|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|2702.55|0
1631284030000|2021-09-10 14:27:10|2702.5|2702.5|2701.93|2701.93|2702.5|2702.5|2701.93|2701.93|0
1631284040000|2021-09-10 14:27:20|2701.82|2701.82|2701.76|2701.76|2701.82|2701.82|2701.76|2701.76|0
1631284050000|2021-09-10 14:27:30|2701.82|2701.82|2701|2701|2701.82|2701.82|2701|2701|0
1631284060000|2021-09-10 14:27:40|2701.16|2701.16|2701.53|2701.53|2701.53|2701.53|2701.12|2701.12|0
1631284070000|2021-09-10 14:27:50|2701.59|2701.59|2701.65|2701.65|2701.65|2701.65|2701.59|2701.59|0
1631284080000|2021-09-10 14:28:00|2701.59|2701.59|2701.54|2701.54|2701.7|2701.7|2701.33|2701.33|0
1631284090000|2021-09-10 14:28:10|2701.43|2701.43|2701.48|2701.48|2701.54|2701.54|2701.43|2701.43|0
1631284100000|2021-09-10 14:28:20|2701.87|2701.87|2702.54|2702.54|2702.76|2702.76|2701.87|2701.87|0
1631284110000|2021-09-10 14:28:30|2702.87|2702.87|2702.59|2702.59|2702.87|2702.87|2702.42|2702.42|0
1631284120000|2021-09-10 14:28:40|2702.64|2702.64|2702.7|2702.7|2702.7|2702.7|2702.64|2702.64|0
1631284130000|2021-09-10 14:28:50|2702.58|2702.58|2702.53|2702.53|2702.75|2702.75|2702.53|2702.53|0
1631284140000|2021-09-10 14:29:00|2702.47|2702.47|2702.08|2702.08|2702.47|2702.47|2701.92|2701.92|0
1631284150000|2021-09-10 14:29:10|2702.14|2702.14|2702.53|2702.53|2702.53|2702.53|2702.14|2702.14|0
1631284160000|2021-09-10 14:29:20|2702.19|2702.19|2701.8|2701.8|2702.19|2702.19|2701.8|2701.8|0
1631284170000|2021-09-10 14:29:30|2701.75|2701.75|2702.13|2702.13|2702.13|2702.13|2701.75|2701.75|0
1631284180000|2021-09-10 14:29:40|2702.02|2702.02|2701.97|2701.97|2702.07|2702.07|2701.85|2701.85|0
1631284190000|2021-09-10 14:29:50|2701.85|2701.85|2701.35|2701.35|2701.85|2701.85|2701.35|2701.35|0
1631284200000|2021-09-10 14:30:00|2701.18|2701.18|2701.25|2701.25|2701.42|2701.42|2700.96|2700.96|0
1631284210000|2021-09-10 14:30:10|2701.13|2701.13|2700.15|2700.15|2701.19|2701.19|2700.15|2700.15|0
1631284220000|2021-09-10 14:30:20|2700.1|2700.1|2700.1|2700.1|2700.56|2700.56|2700.1|2700.1|0
1631284230000|2021-09-10 14:30:30|2700.27|2700.27|2699.49|2699.49|2700.6|2700.6|2699.49|2699.49|0
1631284240000|2021-09-10 14:30:40|2699.81|2699.81|2700.57|2700.57|2700.76|2700.76|2699.81|2699.81|0
1631284250000|2021-09-10 14:30:50|2700.51|2700.51|2699.94|2699.94|2700.51|2700.51|2699.94|2699.94|0
1631284260000|2021-09-10 14:31:00|2700.05|2700.05|2699.68|2699.68|2700.16|2700.16|2699.68|2699.68|0
1631284270000|2021-09-10 14:31:10|2699.51|2699.51|2698.9|2698.9|2699.51|2699.51|2698.9|2698.9|0
1631284280000|2021-09-10 14:31:20|2698.84|2698.84|2698.79|2698.79|2698.91|2698.91|2698.56|2698.56|0
1631284290000|2021-09-10 14:31:30|2698.74|2698.74|2698.86|2698.86|2698.86|2698.86|2698.32|2698.32|0
1631284300000|2021-09-10 14:31:40|2699.08|2699.08|2698.31|2698.31|2699.08|2699.08|2698.31|2698.31|0
1631284310000|2021-09-10 14:31:50|2698.08|2698.08|2698.08|2698.08|2698.41|2698.41|2698.08|2698.08|0
1631284320000|2021-09-10 14:32:00|2698.04|2698.04|2698.09|2698.09|2698.26|2698.26|2697.92|2697.92|0
1631284330000|2021-09-10 14:32:10|2697.92|2697.92|2698.4|2698.4|2698.4|2698.4|2697.56|2697.56|0
1631284340000|2021-09-10 14:32:20|2698.62|2698.62|2698.29|2698.29|2698.83|2698.83|2698.29|2698.29|0
1631284350000|2021-09-10 14:32:30|2698.25|2698.25|2698.49|2698.49|2698.85|2698.85|2698.25|2698.25|0
1631284360000|2021-09-10 14:32:40|2698.21|2698.21|2697.25|2697.25|2698.21|2698.21|2697.25|2697.25|0
1631284370000|2021-09-10 14:32:50|2697.19|2697.19|2696.97|2696.97|2697.19|2697.19|2696.8|2696.8|0
1631284380000|2021-09-10 14:33:00|2697.13|2697.13|2697.54|2697.54|2697.75|2697.75|2697.13|2697.13|0
1631284390000|2021-09-10 14:33:10|2697.6|2697.6|2696.61|2696.61|2697.6|2697.6|2696.61|2696.61|0
1631284400000|2021-09-10 14:33:20|2696.57|2696.57|2696.12|2696.12|2696.57|2696.57|2696.12|2696.12|0
1631284410000|2021-09-10 14:33:30|2696.07|2696.07|2696.78|2696.78|2696.83|2696.83|2696.07|2696.07|0
1631284420000|2021-09-10 14:33:40|2696.94|2696.94|2696.83|2696.83|2696.94|2696.94|2696.33|2696.33|0
1631284430000|2021-09-10 14:33:50|2696.89|2696.89|2696.28|2696.28|2696.99|2696.99|2696.28|2696.28|0
1631284440000|2021-09-10 14:34:00|2696.61|2696.61|2697|2697|2697|2697|2696.61|2696.61|0
1631284450000|2021-09-10 14:34:10|2697.71|2697.71|2697.21|2697.21|2697.71|2697.71|2697.21|2697.21|0
1631284460000|2021-09-10 14:34:20|2697.16|2697.16|2697.1|2697.1|2697.16|2697.16|2697.1|2697.1|0
1631284480000|2021-09-10 14:34:40|2697.21|2697.21|2697.49|2697.49|2697.49|2697.49|2697.21|2697.21|0
1631284490000|2021-09-10 14:34:50|2697.82|2697.82|2697.08|2697.08|2697.82|2697.82|2697.08|2697.08|0
1631284500000|2021-09-10 14:35:00|2696.92|2696.92|2696.22|2696.22|2696.97|2696.97|2696.22|2696.22|0
1631284510000|2021-09-10 14:35:10|2696.17|2696.17|2696.08|2696.08|2696.17|2696.17|2695.81|2695.81|0
1631284520000|2021-09-10 14:35:20|2695.92|2695.92|2695.4|2695.4|2695.92|2695.92|2695.4|2695.4|0
1631284530000|2021-09-10 14:35:30|2695.56|2695.56|2696.01|2696.01|2696.17|2696.17|2695.56|2695.56|0
1631284540000|2021-09-10 14:35:40|2696.17|2696.17|2696.07|2696.07|2696.57|2696.57|2696.07|2696.07|0
1631284550000|2021-09-10 14:35:50|2696.01|2696.01|2696.68|2696.68|2696.68|2696.68|2696.01|2696.01|0
1631284560000|2021-09-10 14:36:00|2696.72|2696.72|2697.55|2697.55|2697.55|2697.55|2696.72|2696.72|0
1631284570000|2021-09-10 14:36:10|2697.6|2697.6|2697.76|2697.76|2697.87|2697.87|2697.53|2697.53|0
1631284580000|2021-09-10 14:36:20|2697.71|2697.71|2697.39|2697.39|2697.71|2697.71|2697.39|2697.39|0
1631284590000|2021-09-10 14:36:30|2697.5|2697.5|2697.81|2697.81|2697.81|2697.81|2697.5|2697.5|0
1631284600000|2021-09-10 14:36:40|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|2697.73|0
1631284610000|2021-09-10 14:36:50|2697.56|2697.56|2696.96|2696.96|2697.56|2697.56|2696.96|2696.96|0
1631284620000|2021-09-10 14:37:00|2696.94|2696.94|2697.03|2697.03|2697.05|2697.05|2696.94|2696.94|0
1631284630000|2021-09-10 14:37:10|2697.09|2697.09|2696.55|2696.55|2697.09|2697.09|2696.38|2696.38|0
1631284640000|2021-09-10 14:37:20|2696.49|2696.49|2697.48|2697.48|2697.48|2697.48|2696.49|2696.49|0
1631284650000|2021-09-10 14:37:30|2697.43|2697.43|2697.26|2697.26|2697.43|2697.43|2697.26|2697.26|0
1631284660000|2021-09-10 14:37:40|2697.39|2697.39|2697.67|2697.67|2698.38|2698.38|2697.39|2697.39|0
1631284670000|2021-09-10 14:37:50|2697.62|2697.62|2697.18|2697.18|2697.62|2697.62|2697.18|2697.18|0
1631284680000|2021-09-10 14:38:00|2697.13|2697.13|2696.62|2696.62|2697.13|2697.13|2696.35|2696.35|0
1631284690000|2021-09-10 14:38:10|2696.57|2696.57|2696.68|2696.68|2696.68|2696.68|2696.57|2696.57|0
1631284700000|2021-09-10 14:38:20|2697.35|2697.35|2697.96|2697.96|2698.02|2698.02|2697.29|2697.29|0
1631284710000|2021-09-10 14:38:30|2697.79|2697.79|2697.88|2697.88|2698.1|2698.1|2697.57|2697.57|0
1631284720000|2021-09-10 14:38:40|2698.21|2698.21|2697.98|2697.98|2698.21|2698.21|2697.98|2697.98|0
1631284730000|2021-09-10 14:38:50|2697.93|2697.93|2698.22|2698.22|2698.38|2698.38|2697.93|2697.93|0
1631284740000|2021-09-10 14:39:00|2698.38|2698.38|2698.71|2698.71|2698.92|2698.92|2698.38|2698.38|0
1631284750000|2021-09-10 14:39:10|2698.65|2698.65|2698.35|2698.35|2698.65|2698.65|2698.29|2698.29|0
1631284760000|2021-09-10 14:39:20|2698.02|2698.02|2697.51|2697.51|2698.02|2698.02|2697.51|2697.51|0
1631284770000|2021-09-10 14:39:30|2697.68|2697.68|2697.23|2697.23|2697.68|2697.68|2697.23|2697.23|0
1631284780000|2021-09-10 14:39:40|2697.19|2697.19|2697.13|2697.13|2697.19|2697.19|2697.13|2697.13|0
1631284790000|2021-09-10 14:39:50|2697.26|2697.26|2696.54|2696.54|2697.26|2697.26|2696.54|2696.54|0
1631284800000|2021-09-10 14:40:00|2696.37|2696.37|2696.57|2696.57|2696.59|2696.59|2696.37|2696.37|0
1631284810000|2021-09-10 14:40:10|2696.47|2696.47|2696.32|2696.32|2696.47|2696.47|2696.1|2696.1|0
1631284820000|2021-09-10 14:40:20|2696.21|2696.21|2696.1|2696.1|2696.27|2696.27|2696.1|2696.1|0
1631284830000|2021-09-10 14:40:30|2696.53|2696.53|2696.14|2696.14|2696.64|2696.64|2696.14|2696.14|0
1631284840000|2021-09-10 14:40:40|2696.08|2696.08|2695.25|2695.25|2696.08|2696.08|2695.25|2695.25|0
1631284850000|2021-09-10 14:40:50|2695.21|2695.21|2694.47|2694.47|2695.21|2695.21|2694.47|2694.47|0
1631284860000|2021-09-10 14:41:00|2694.29|2694.29|2694.09|2694.09|2694.29|2694.29|2693.91|2693.91|0
1631284870000|2021-09-10 14:41:10|2694.06|2694.06|2695.5|2695.5|2695.61|2695.61|2693.94|2693.94|0
1631284880000|2021-09-10 14:41:20|2695.61|2695.61|2696.42|2696.42|2696.42|2696.42|2695.55|2695.55|0
1631284890000|2021-09-10 14:41:30|2696.26|2696.26|2697.17|2697.17|2697.17|2697.17|2696.2|2696.2|0
1631284900000|2021-09-10 14:41:40|2696.84|2696.84|2697.65|2697.65|2697.65|2697.65|2696.66|2696.66|0
1631284910000|2021-09-10 14:41:50|2697.61|2697.61|2696.98|2696.98|2697.93|2697.93|2696.98|2696.98|0
1631284920000|2021-09-10 14:42:00|2697.31|2697.31|2697.65|2697.65|2697.65|2697.65|2697.26|2697.26|0
1631284930000|2021-09-10 14:42:10|2697.59|2697.59|2696.66|2696.66|2697.59|2697.59|2696.59|2696.59|0
1631284940000|2021-09-10 14:42:20|2696.49|2696.49|2695.95|2695.95|2696.55|2696.55|2695.95|2695.95|0
1631284950000|2021-09-10 14:42:30|2696.01|2696.01|2696.31|2696.31|2697.02|2697.02|2696.01|2696.01|0
1631284960000|2021-09-10 14:42:40|2696.19|2696.19|2696.27|2696.27|2696.36|2696.36|2695.94|2695.94|0
1631284970000|2021-09-10 14:42:50|2696.33|2696.33|2696.27|2696.27|2696.5|2696.5|2696.17|2696.17|0
1631284980000|2021-09-10 14:43:00|2696.11|2696.11|2695.39|2695.39|2696.11|2696.11|2695.3|2695.3|0
1631284990000|2021-09-10 14:43:10|2695.37|2695.37|2695.62|2695.62|2695.62|2695.62|2695.37|2695.37|0
1631285000000|2021-09-10 14:43:20|2695.57|2695.57|2694.87|2694.87|2695.57|2695.57|2694.87|2694.87|0
1631285010000|2021-09-10 14:43:30|2695.2|2695.2|2695.67|2695.67|2696|2696|2695.2|2695.2|0
1631285020000|2021-09-10 14:43:40|2695.41|2695.41|2695.05|2695.05|2695.44|2695.44|2695.05|2695.05|0
1631285030000|2021-09-10 14:43:50|2694.99|2694.99|2694.68|2694.68|2694.99|2694.99|2694.52|2694.52|0
1631285040000|2021-09-10 14:44:00|2694.85|2694.85|2694.6|2694.6|2694.86|2694.86|2694.47|2694.47|0
1631285050000|2021-09-10 14:44:10|2694.72|2694.72|2694.92|2694.92|2694.92|2694.92|2694.72|2694.72|0
1631285060000|2021-09-10 14:44:20|2695.09|2695.09|2695.58|2695.58|2695.79|2695.79|2695.09|2695.09|0
1631285070000|2021-09-10 14:44:30|2695.62|2695.62|2695.52|2695.52|2695.74|2695.74|2695.52|2695.52|0
1631285080000|2021-09-10 14:44:40|2695.13|2695.13|2695.17|2695.17|2695.5|2695.5|2694.73|2694.73|0
1631285090000|2021-09-10 14:44:50|2695.23|2695.23|2695.31|2695.31|2695.9|2695.9|2695.23|2695.23|0
1631285100000|2021-09-10 14:45:00|2695.25|2695.25|2694.22|2694.22|2695.31|2695.31|2694.22|2694.22|0
1631285110000|2021-09-10 14:45:10|2694.05|2694.05|2693.4|2693.4|2694.05|2694.05|2693.4|2693.4|0
1631285120000|2021-09-10 14:45:20|2693.74|2693.74|2693.32|2693.32|2693.9|2693.9|2693.32|2693.32|0
1631285130000|2021-09-10 14:45:30|2693.23|2693.23|2693.4|2693.4|2693.4|2693.4|2692.86|2692.86|0
1631285140000|2021-09-10 14:45:40|2693.57|2693.57|2694.31|2694.31|2694.75|2694.75|2693.57|2693.57|0
1631285150000|2021-09-10 14:45:50|2694.09|2694.09|2693.64|2693.64|2694.09|2694.09|2693.53|2693.53|0
1631285160000|2021-09-10 14:46:00|2693.59|2693.59|2693.88|2693.88|2693.88|2693.88|2693|2693|0
1631285170000|2021-09-10 14:46:10|2693.55|2693.55|2693.05|2693.05|2693.55|2693.55|2692.99|2692.99|0
1631285180000|2021-09-10 14:46:20|2693.22|2693.22|2693.77|2693.77|2694.14|2694.14|2693.22|2693.22|0
1631285190000|2021-09-10 14:46:30|2693.65|2693.65|2693.38|2693.38|2693.65|2693.65|2692.68|2692.68|0
1631285200000|2021-09-10 14:46:40|2693.6|2693.6|2693.88|2693.88|2694.04|2694.04|2693.43|2693.43|0
1631285210000|2021-09-10 14:46:50|2693.96|2693.96|2693.48|2693.48|2693.96|2693.96|2693.13|2693.13|0
1631285220000|2021-09-10 14:47:00|2693.5|2693.5|2694.31|2694.31|2694.31|2694.31|2693.5|2693.5|0
1631285230000|2021-09-10 14:47:10|2694.2|2694.2|2695.39|2695.39|2695.39|2695.39|2694.2|2694.2|0
1631285240000|2021-09-10 14:47:20|2695.38|2695.38|2695.29|2695.29|2695.62|2695.62|2695.29|2695.29|0
1631285250000|2021-09-10 14:47:30|2695.31|2695.31|2695.7|2695.7|2695.86|2695.86|2695.31|2695.31|0
1631285260000|2021-09-10 14:47:40|2695.76|2695.76|2695.36|2695.36|2695.85|2695.85|2695.36|2695.36|0
1631285270000|2021-09-10 14:47:50|2695.3|2695.3|2694.7|2694.7|2695.3|2695.3|2694.59|2694.59|0
1631285280000|2021-09-10 14:48:00|2695.03|2695.03|2694.14|2694.14|2695.03|2695.03|2693.95|2693.95|0
1631285290000|2021-09-10 14:48:10|2694.09|2694.09|2694.03|2694.03|2694.53|2694.53|2694.03|2694.03|0
1631285300000|2021-09-10 14:48:20|2694.09|2694.09|2694.25|2694.25|2694.25|2694.25|2694.09|2694.09|0
1631285310000|2021-09-10 14:48:30|2694.2|2694.2|2693.61|2693.61|2694.2|2694.2|2693.47|2693.47|0
1631285320000|2021-09-10 14:48:40|2693.6|2693.6|2693.38|2693.38|2694.22|2694.22|2693.38|2693.38|0
1631285330000|2021-09-10 14:48:50|2693.34|2693.34|2692.95|2692.95|2693.34|2693.34|2692.95|2692.95|0
1631285340000|2021-09-10 14:49:00|2692.78|2692.78|2692.62|2692.62|2692.78|2692.78|2692.5|2692.5|0
1631285350000|2021-09-10 14:49:10|2692.95|2692.95|2693.23|2693.23|2693.23|2693.23|2692.79|2692.79|0
1631285360000|2021-09-10 14:49:20|2693.39|2693.39|2693.97|2693.97|2693.97|2693.97|2693.39|2693.39|0
1631285370000|2021-09-10 14:49:30|2693.8|2693.8|2693.58|2693.58|2693.8|2693.8|2693.58|2693.58|0
1631285380000|2021-09-10 14:49:40|2693.41|2693.41|2693.64|2693.64|2693.64|2693.64|2693.41|2693.41|0
1631285390000|2021-09-10 14:49:50|2693.8|2693.8|2693.8|2693.8|2693.8|2693.8|2693.8|2693.8|0
1631285400000|2021-09-10 14:50:00|2693.69|2693.69|2693.52|2693.52|2693.69|2693.69|2693.52|2693.52|0
1631285410000|2021-09-10 14:50:10|2693.19|2693.19|2693.14|2693.14|2693.19|2693.19|2693.14|2693.14|0
1631285420000|2021-09-10 14:50:20|2693.02|2693.02|2693.26|2693.26|2693.26|2693.26|2693.02|2693.02|0
1631285430000|2021-09-10 14:50:30|2693.76|2693.76|2693.24|2693.24|2694.16|2694.16|2693.24|2693.24|0
1631285440000|2021-09-10 14:50:40|2693.18|2693.18|2693.13|2693.13|2693.18|2693.18|2693.13|2693.13|0
1631285450000|2021-09-10 14:50:50|2693.3|2693.3|2693.38|2693.38|2693.38|2693.38|2693.3|2693.3|0
1631285460000|2021-09-10 14:51:00|2693.49|2693.49|2693.82|2693.82|2693.82|2693.82|2693.49|2693.49|0
1631285470000|2021-09-10 14:51:10|2693.76|2693.76|2693.7|2693.7|2694.04|2694.04|2693.7|2693.7|0
1631285480000|2021-09-10 14:51:20|2693.59|2693.59|2693.65|2693.65|2693.7|2693.7|2693.48|2693.48|0
1631285490000|2021-09-10 14:51:30|2693.53|2693.53|2693.53|2693.53|2693.7|2693.7|2693.53|2693.53|0
1631285500000|2021-09-10 14:51:40|2693.37|2693.37|2693.98|2693.98|2693.98|2693.98|2693.37|2693.37|0
1631285510000|2021-09-10 14:51:50|2693.92|2693.92|2693.98|2693.98|2693.98|2693.98|2693.92|2693.92|0
1631285520000|2021-09-10 14:52:00|2693.92|2693.92|2693.75|2693.75|2693.98|2693.98|2693.75|2693.75|0
1631285530000|2021-09-10 14:52:10|2693.81|2693.81|2693.31|2693.31|2693.81|2693.81|2693.31|2693.31|0
1631285540000|2021-09-10 14:52:20|2693.27|2693.27|2692.35|2692.35|2693.27|2693.27|2691.85|2691.85|0
1631285550000|2021-09-10 14:52:30|2692.4|2692.4|2692.64|2692.64|2692.8|2692.8|2692.4|2692.4|0
1631285560000|2021-09-10 14:52:40|2692.68|2692.68|2693.11|2693.11|2693.22|2693.22|2692.68|2692.68|0
1631285570000|2021-09-10 14:52:50|2693.26|2693.26|2694.06|2694.06|2694.06|2694.06|2693.26|2693.26|0
1631285580000|2021-09-10 14:53:00|2694.17|2694.17|2693.67|2693.67|2694.18|2694.18|2693.67|2693.67|0
1631285590000|2021-09-10 14:53:10|2693.77|2693.77|2694.05|2694.05|2694.39|2694.39|2693.77|2693.77|0
1631285600000|2021-09-10 14:53:20|2693.89|2693.89|2694.62|2694.62|2694.62|2694.62|2693.89|2693.89|0
1631285610000|2021-09-10 14:53:30|2694.56|2694.56|2693.52|2693.52|2694.62|2694.62|2693.52|2693.52|0
1631285620000|2021-09-10 14:53:40|2693.57|2693.57|2693.67|2693.67|2693.67|2693.67|2693.56|2693.56|0
1631285630000|2021-09-10 14:53:50|2693.83|2693.83|2693.7|2693.7|2693.83|2693.83|2693.7|2693.7|0
1631285640000|2021-09-10 14:54:00|2693.87|2693.87|2693.41|2693.41|2693.87|2693.87|2693.41|2693.41|0
1631285650000|2021-09-10 14:54:10|2693.47|2693.47|2694.43|2694.43|2694.43|2694.43|2693.47|2693.47|0
1631285660000|2021-09-10 14:54:20|2694.59|2694.59|2694.12|2694.12|2694.59|2694.59|2694.12|2694.12|0
1631285670000|2021-09-10 14:54:30|2694.06|2694.06|2693.78|2693.78|2694.06|2694.06|2693.73|2693.73|0
1631285680000|2021-09-10 14:54:40|2693.73|2693.73|2694.08|2694.08|2694.23|2694.23|2693.73|2693.73|0
1631285690000|2021-09-10 14:54:50|2693.75|2693.75|2692.31|2692.31|2693.81|2693.81|2692.31|2692.31|0
1631285700000|2021-09-10 14:55:00|2692.09|2692.09|2690.36|2690.36|2692.09|2692.09|2690.01|2690.01|0
1631285710000|2021-09-10 14:55:10|2690.62|2690.62|2690.21|2690.21|2691.1|2691.1|2690.21|2690.21|0
1631285720000|2021-09-10 14:55:20|2690.04|2690.04|2689.95|2689.95|2690.34|2690.34|2688.97|2688.97|0
1631285730000|2021-09-10 14:55:30|2689.94|2689.94|2689.14|2689.14|2690|2690|2688.97|2688.97|0
1631285740000|2021-09-10 14:55:40|2689.25|2689.25|2689.19|2689.19|2689.71|2689.71|2689.03|2689.03|0
1631285750000|2021-09-10 14:55:50|2689.31|2689.31|2689.31|2689.31|2689.81|2689.81|2689.14|2689.14|0
1631285760000|2021-09-10 14:56:00|2689.68|2689.68|2690.4|2690.4|2690.4|2690.4|2689.52|2689.52|0
1631285770000|2021-09-10 14:56:10|2690.24|2690.24|2690.56|2690.56|2690.84|2690.84|2689.85|2689.85|0
1631285780000|2021-09-10 14:56:20|2690.58|2690.58|2692.25|2692.25|2692.25|2692.25|2690.58|2690.58|0
1631285790000|2021-09-10 14:56:30|2692.42|2692.42|2692.44|2692.44|2693.52|2693.52|2692.42|2692.42|0
1631285800000|2021-09-10 14:56:40|2692.31|2692.31|2692.19|2692.19|2692.32|2692.32|2691.29|2691.29|0
1631285810000|2021-09-10 14:56:50|2692.25|2692.25|2690.89|2690.89|2692.34|2692.34|2690.89|2690.89|0
1631285820000|2021-09-10 14:57:00|2690.88|2690.88|2691.36|2691.36|2691.36|2691.36|2690.43|2690.43|0
1631285830000|2021-09-10 14:57:10|2692.19|2692.19|2692.39|2692.39|2693.11|2693.11|2692.12|2692.12|0
1631285840000|2021-09-10 14:57:20|2692.34|2692.34|2691.85|2691.85|2692.39|2692.39|2691.85|2691.85|0
1631285850000|2021-09-10 14:57:30|2692.02|2692.02|2691.67|2691.67|2692.02|2692.02|2691.56|2691.56|0
1631285860000|2021-09-10 14:57:40|2691.56|2691.56|2692.48|2692.48|2692.48|2692.48|2691.56|2691.56|0
1631285870000|2021-09-10 14:57:50|2692.64|2692.64|2692.42|2692.42|2692.64|2692.64|2692.42|2692.42|0
1631285880000|2021-09-10 14:58:00|2692.59|2692.59|2692.3|2692.3|2692.59|2692.59|2692.3|2692.3|0
1631285890000|2021-09-10 14:58:10|2692.47|2692.47|2692.85|2692.85|2692.85|2692.85|2692.47|2692.47|0
1631285900000|2021-09-10 14:58:20|2692.56|2692.56|2693.12|2693.12|2693.12|2693.12|2692.56|2692.56|0
1631285910000|2021-09-10 14:58:30|2693.35|2693.35|2692.4|2692.4|2694.09|2694.09|2692.4|2692.4|0
1631285920000|2021-09-10 14:58:40|2692.41|2692.41|2692.29|2692.29|2692.41|2692.41|2692.07|2692.07|0
1631285930000|2021-09-10 14:58:50|2692.46|2692.46|2692.69|2692.69|2692.69|2692.69|2692.46|2692.46|0
1631285940000|2021-09-10 14:59:00|2692.74|2692.74|2692.85|2692.85|2693.19|2693.19|2692.74|2692.74|0
1631285950000|2021-09-10 14:59:10|2692.54|2692.54|2692.09|2692.09|2692.54|2692.54|2692.09|2692.09|0
1631285960000|2021-09-10 14:59:20|2692.42|2692.42|2691.92|2691.92|2692.59|2692.59|2691.92|2691.92|0
1631285970000|2021-09-10 14:59:30|2691.81|2691.81|2691.81|2691.81|2691.81|2691.81|2691.81|2691.81|0
1631285980000|2021-09-10 14:59:40|2691.92|2691.92|2692.31|2692.31|2692.31|2692.31|2691.92|2691.92|0
1631285990000|2021-09-10 14:59:50|2692.69|2692.69|2693.34|2693.34|2693.56|2693.56|2692.69|2692.69|0
1631286000000|2021-09-10 15:00:00|2693.23|2693.23|2692.81|2692.81|2693.27|2693.27|2692.81|2692.81|0
1631286010000|2021-09-10 15:00:10|2693.04|2693.04|2693.81|2693.81|2693.98|2693.98|2693.04|2693.04|0
1631286020000|2021-09-10 15:00:20|2693.77|2693.77|2693.82|2693.82|2693.84|2693.84|2693.77|2693.77|0
1631286030000|2021-09-10 15:00:30|2693.76|2693.76|2693.69|2693.69|2693.76|2693.76|2693.52|2693.52|0
1631286040000|2021-09-10 15:00:40|2693.7|2693.7|2694.22|2694.22|2694.22|2694.22|2693.52|2693.52|0
1631286050000|2021-09-10 15:00:50|2694.27|2694.27|2694.62|2694.62|2694.77|2694.77|2694.27|2694.27|0
1631286060000|2021-09-10 15:01:00|2694.19|2694.19|2693.66|2693.66|2694.19|2694.19|2693.49|2693.49|0
1631286070000|2021-09-10 15:01:10|2693.1|2693.1|2693.6|2693.6|2693.6|2693.6|2693.1|2693.1|0
1631286080000|2021-09-10 15:01:20|2693.93|2693.93|2694.91|2694.91|2694.91|2694.91|2693.93|2693.93|0
1631286090000|2021-09-10 15:01:30|2694.9|2694.9|2695.74|2695.74|2695.79|2695.79|2694.9|2694.9|0
1631286100000|2021-09-10 15:01:40|2695.9|2695.9|2696.17|2696.17|2696.18|2696.18|2695.9|2695.9|0
1631286110000|2021-09-10 15:01:50|2696.15|2696.15|2695.67|2695.67|2696.15|2696.15|2695.67|2695.67|0
1631286120000|2021-09-10 15:02:00|2695.56|2695.56|2695.28|2695.28|2695.56|2695.56|2695.28|2695.28|0
1631286130000|2021-09-10 15:02:10|2695.34|2695.34|2694.48|2694.48|2695.62|2695.62|2694.37|2694.37|0
1631286140000|2021-09-10 15:02:20|2694.26|2694.26|2693.92|2693.92|2694.26|2694.26|2693.85|2693.85|0
1631286150000|2021-09-10 15:02:30|2693.93|2693.93|2693.98|2693.98|2694|2694|2693.76|2693.76|0
1631286160000|2021-09-10 15:02:40|2694.65|2694.65|2695.06|2695.06|2695.06|2695.06|2694.65|2694.65|0
1631286170000|2021-09-10 15:02:50|2695.05|2695.05|2695.48|2695.48|2695.48|2695.48|2694.72|2694.72|0
1631286180000|2021-09-10 15:03:00|2695.56|2695.56|2696.53|2696.53|2696.54|2696.54|2695.56|2695.56|0
1631286190000|2021-09-10 15:03:10|2696.54|2696.54|2696.01|2696.01|2696.54|2696.54|2695.95|2695.95|0
1631286200000|2021-09-10 15:03:20|2696.02|2696.02|2696.15|2696.15|2696.24|2696.24|2695.86|2695.86|0
1631286210000|2021-09-10 15:03:30|2696.2|2696.2|2696.34|2696.34|2696.36|2696.36|2696.2|2696.2|0
1631286220000|2021-09-10 15:03:40|2696.42|2696.42|2696.21|2696.21|2696.45|2696.45|2696.21|2696.21|0
1631286230000|2021-09-10 15:03:50|2696.38|2696.38|2696.32|2696.32|2696.38|2696.38|2696.21|2696.21|0
1631286240000|2021-09-10 15:04:00|2696.27|2696.27|2696.14|2696.14|2696.41|2696.41|2696.14|2696.14|0
1631286250000|2021-09-10 15:04:10|2695.99|2695.99|2695.92|2695.92|2696.09|2696.09|2695.85|2695.85|0
1631286260000|2021-09-10 15:04:20|2695.86|2695.86|2696.03|2696.03|2696.14|2696.14|2695.28|2695.28|0
1631286270000|2021-09-10 15:04:30|2696.01|2696.01|2695.68|2695.68|2696.01|2696.01|2695.68|2695.68|0
1631286280000|2021-09-10 15:04:40|2695.73|2695.73|2696.11|2696.11|2696.16|2696.16|2695.73|2695.73|0
1631286290000|2021-09-10 15:04:50|2696.05|2696.05|2696.21|2696.21|2696.21|2696.21|2695.88|2695.88|0
1631286300000|2021-09-10 15:05:00|2696.05|2696.05|2696.44|2696.44|2696.44|2696.44|2696.05|2696.05|0
1631286310000|2021-09-10 15:05:10|2696.27|2696.27|2696.04|2696.04|2696.33|2696.33|2696.04|2696.04|0
1631286320000|2021-09-10 15:05:20|2696.2|2696.2|2695.2|2695.2|2696.2|2696.2|2695.2|2695.2|0
1631286330000|2021-09-10 15:05:30|2695.21|2695.21|2695.44|2695.44|2695.44|2695.44|2695.21|2695.21|0
1631286340000|2021-09-10 15:05:40|2695.49|2695.49|2695.93|2695.93|2695.99|2695.99|2695.49|2695.49|0
1631286350000|2021-09-10 15:05:50|2695.98|2695.98|2695.81|2695.81|2695.98|2695.98|2695.81|2695.81|0
1631286360000|2021-09-10 15:06:00|2695.98|2695.98|2695.07|2695.07|2696.15|2696.15|2695.07|2695.07|0
1631286370000|2021-09-10 15:06:10|2694.78|2694.78|2694.88|2694.88|2694.88|2694.88|2694.58|2694.58|0
1631286380000|2021-09-10 15:06:20|2694.87|2694.87|2694.2|2694.2|2694.87|2694.87|2694.2|2694.2|0
1631286390000|2021-09-10 15:06:30|2694.25|2694.25|2694.46|2694.46|2694.46|2694.46|2694.25|2694.25|0
1631286400000|2021-09-10 15:06:40|2694.44|2694.44|2694.72|2694.72|2695.05|2695.05|2694.44|2694.44|0
1631286410000|2021-09-10 15:06:50|2694.88|2694.88|2694.8|2694.8|2694.88|2694.88|2694.8|2694.8|0
1631286420000|2021-09-10 15:07:00|2694.63|2694.63|2695.27|2695.27|2695.27|2695.27|2694.46|2694.46|0
1631286430000|2021-09-10 15:07:10|2695.1|2695.1|2694.54|2694.54|2695.1|2695.1|2694.54|2694.54|0
1631286440000|2021-09-10 15:07:20|2694.5|2694.5|2694.61|2694.61|2694.67|2694.67|2694.5|2694.5|0
1631286450000|2021-09-10 15:07:30|2694.89|2694.89|2694.89|2694.89|2694.89|2694.89|2694.89|2694.89|0
1631286460000|2021-09-10 15:07:40|2694.98|2694.98|2694.92|2694.92|2694.98|2694.98|2694.92|2694.92|0
1631286470000|2021-09-10 15:07:50|2695.03|2695.03|2694.33|2694.33|2695.03|2695.03|2694.32|2694.32|0
1631286480000|2021-09-10 15:08:00|2694.28|2694.28|2693.59|2693.59|2694.28|2694.28|2693.49|2693.49|0
1631286490000|2021-09-10 15:08:10|2693.7|2693.7|2694.16|2694.16|2694.16|2694.16|2693.7|2693.7|0
1631286500000|2021-09-10 15:08:20|2694.24|2694.24|2694.02|2694.02|2694.24|2694.24|2693.79|2693.79|0
1631286510000|2021-09-10 15:08:30|2693.85|2693.85|2694.24|2694.24|2694.24|2694.24|2693.85|2693.85|0
1631286520000|2021-09-10 15:08:40|2694.2|2694.2|2694.42|2694.42|2694.42|2694.42|2694.2|2694.2|0
1631286530000|2021-09-10 15:08:50|2694.36|2694.36|2695.17|2695.17|2695.17|2695.17|2694.36|2694.36|0
1631286540000|2021-09-10 15:09:00|2695.19|2695.19|2694.62|2694.62|2695.24|2695.24|2694.13|2694.13|0
1631286550000|2021-09-10 15:09:10|2694.58|2694.58|2695.29|2695.29|2695.29|2695.29|2694.58|2694.58|0
1631286560000|2021-09-10 15:09:20|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|2695.33|0
1631286570000|2021-09-10 15:09:30|2695.56|2695.56|2696.09|2696.09|2696.14|2696.14|2695.56|2695.56|0
1631286580000|2021-09-10 15:09:40|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|2696.03|0
1631286590000|2021-09-10 15:09:50|2695.86|2695.86|2695.08|2695.08|2695.86|2695.86|2695.08|2695.08|0
1631286600000|2021-09-10 15:10:00|2695.2|2695.2|2695.32|2695.32|2695.32|2695.32|2695.16|2695.16|0
1631286610000|2021-09-10 15:10:10|2695.38|2695.38|2695.04|2695.04|2695.38|2695.38|2695.04|2695.04|0
1631286620000|2021-09-10 15:10:20|2695|2695|2695|2695|2695|2695|2695|2695|0
1631286630000|2021-09-10 15:10:30|2695.11|2695.11|2694.92|2694.92|2695.11|2695.11|2694.75|2694.75|0
1631286640000|2021-09-10 15:10:40|2694.91|2694.91|2695.08|2695.08|2695.08|2695.08|2694.91|2694.91|0
1631286650000|2021-09-10 15:10:50|2694.91|2694.91|2695.52|2695.52|2695.58|2695.58|2694.91|2694.91|0
1631286660000|2021-09-10 15:11:00|2695.61|2695.61|2695.62|2695.62|2695.62|2695.62|2695.51|2695.51|0
1631286670000|2021-09-10 15:11:10|2695.63|2695.63|2695.2|2695.2|2695.71|2695.71|2695.2|2695.2|0
1631286680000|2021-09-10 15:11:20|2695.21|2695.21|2695.55|2695.55|2695.55|2695.55|2695.21|2695.21|0
1631286690000|2021-09-10 15:11:30|2695.54|2695.54|2695.44|2695.44|2695.77|2695.77|2695.44|2695.44|0
1631286700000|2021-09-10 15:11:40|2695.61|2695.61|2695.44|2695.44|2695.77|2695.77|2695.44|2695.44|0
1631286710000|2021-09-10 15:11:50|2695.49|2695.49|2695.52|2695.52|2695.96|2695.96|2695.41|2695.41|0
1631286720000|2021-09-10 15:12:00|2695.46|2695.46|2695.58|2695.58|2695.58|2695.58|2695.46|2695.46|0
1631286730000|2021-09-10 15:12:10|2695.64|2695.64|2697.11|2697.11|2697.2|2697.2|2695.64|2695.64|0
1631286740000|2021-09-10 15:12:20|2697|2697|2696.35|2696.35|2697|2697|2696.06|2696.06|0
1631286750000|2021-09-10 15:12:30|2696.18|2696.18|2696.12|2696.12|2696.18|2696.18|2696|2696|0
1631286760000|2021-09-10 15:12:40|2696.2|2696.2|2696.78|2696.78|2696.78|2696.78|2696.2|2696.2|0
1631286770000|2021-09-10 15:12:50|2696.62|2696.62|2697|2697|2697.37|2697.37|2696.62|2696.62|0
1631286780000|2021-09-10 15:13:00|2697.09|2697.09|2697.46|2697.46|2697.46|2697.46|2697.03|2697.03|0
1631286790000|2021-09-10 15:13:10|2697.63|2697.63|2697.43|2697.43|2697.65|2697.65|2697.43|2697.43|0
1631286800000|2021-09-10 15:13:20|2697.55|2697.55|2697.71|2697.71|2697.71|2697.71|2697.22|2697.22|0
1631286810000|2021-09-10 15:13:30|2697.8|2697.8|2697.49|2697.49|2697.91|2697.91|2697.49|2697.49|0
1631286820000|2021-09-10 15:13:40|2697.61|2697.61|2697.95|2697.95|2698.12|2698.12|2697.61|2697.61|0
1631286830000|2021-09-10 15:13:50|2698.01|2698.01|2698.17|2698.17|2698.45|2698.45|2698|2698|0
1631286840000|2021-09-10 15:14:00|2698.05|2698.05|2697.77|2697.77|2698.09|2698.09|2697.77|2697.77|0
1631286850000|2021-09-10 15:14:10|2697.72|2697.72|2698.02|2698.02|2698.02|2698.02|2697.63|2697.63|0
1631286860000|2021-09-10 15:14:20|2697.86|2697.86|2698.23|2698.23|2698.23|2698.23|2697.86|2697.86|0
1631286870000|2021-09-10 15:14:30|2698.42|2698.42|2698.45|2698.45|2698.45|2698.45|2698.42|2698.42|0
1631286880000|2021-09-10 15:14:40|2698.51|2698.51|2698.68|2698.68|2698.68|2698.68|2698.51|2698.51|0
1631286890000|2021-09-10 15:14:50|2698.71|2698.71|2698.79|2698.79|2698.79|2698.79|2698.71|2698.71|0
1631286900000|2021-09-10 15:15:00|2698.36|2698.36|2698.14|2698.14|2698.58|2698.58|2697.89|2697.89|0
1631286910000|2021-09-10 15:15:10|2698.11|2698.11|2698.15|2698.15|2698.43|2698.43|2698.09|2698.09|0
1631286920000|2021-09-10 15:15:20|2698.32|2698.32|2699.21|2699.21|2699.21|2699.21|2698.32|2698.32|0
1631286930000|2021-09-10 15:15:30|2699.27|2699.27|2699.38|2699.38|2699.38|2699.38|2699.1|2699.1|0
1631286940000|2021-09-10 15:15:40|2699.37|2699.37|2699.65|2699.65|2699.65|2699.65|2699.32|2699.32|0
1631286950000|2021-09-10 15:15:50|2699.6|2699.6|2699.69|2699.69|2699.87|2699.87|2699.54|2699.54|0
1631286960000|2021-09-10 15:16:00|2699.68|2699.68|2699.02|2699.02|2699.68|2699.68|2698.96|2698.96|0
1631286970000|2021-09-10 15:16:10|2699.18|2699.18|2698.92|2698.92|2699.18|2699.18|2698.92|2698.92|0
1631286980000|2021-09-10 15:16:20|2698.8|2698.8|2698.88|2698.88|2698.88|2698.88|2698.43|2698.43|0
1631286990000|2021-09-10 15:16:30|2698.82|2698.82|2698.37|2698.37|2698.82|2698.82|2698.37|2698.37|0
1631287000000|2021-09-10 15:16:40|2698.54|2698.54|2698.77|2698.77|2698.94|2698.94|2698.54|2698.54|0
1631287010000|2021-09-10 15:16:50|2698.71|2698.71|2698.55|2698.55|2698.71|2698.71|2698.38|2698.38|0
1631287020000|2021-09-10 15:17:00|2698.57|2698.57|2699|2699|2699|2699|2698.57|2698.57|0
1631287030000|2021-09-10 15:17:10|2699.06|2699.06|2698.81|2698.81|2699.23|2699.23|2698.81|2698.81|0
1631287040000|2021-09-10 15:17:20|2699.15|2699.15|2699.31|2699.31|2699.31|2699.31|2699.15|2699.15|0
1631287050000|2021-09-10 15:17:30|2698.98|2698.98|2699.04|2699.04|2699.04|2699.04|2698.98|2698.98|0
1631287060000|2021-09-10 15:17:40|2699.09|2699.09|2699.09|2699.09|2699.26|2699.26|2698.93|2698.93|0
1631287070000|2021-09-10 15:17:50|2699.07|2699.07|2699.22|2699.22|2699.22|2699.22|2699.05|2699.05|0
1631287080000|2021-09-10 15:18:00|2698.89|2698.89|2699.3|2699.3|2699.3|2699.3|2698.83|2698.83|0
1631287090000|2021-09-10 15:18:10|2699.47|2699.47|2699.58|2699.58|2699.75|2699.75|2699.36|2699.36|0
1631287100000|2021-09-10 15:18:20|2699.57|2699.57|2699.4|2699.4|2699.57|2699.57|2699.4|2699.4|0
1631287110000|2021-09-10 15:18:30|2699.46|2699.46|2699.31|2699.31|2699.52|2699.52|2699.14|2699.14|0
1631287120000|2021-09-10 15:18:40|2699.19|2699.19|2699.18|2699.18|2699.19|2699.19|2699.02|2699.02|0
1631287130000|2021-09-10 15:18:50|2699.24|2699.24|2699.55|2699.55|2699.57|2699.57|2699.24|2699.24|0
1631287140000|2021-09-10 15:19:00|2699.38|2699.38|2699.21|2699.21|2699.38|2699.38|2699.04|2699.04|0
1631287150000|2021-09-10 15:19:10|2699.05|2699.05|2699.02|2699.02|2699.07|2699.07|2698.85|2698.85|0
1631287160000|2021-09-10 15:19:20|2698.85|2698.85|2698.45|2698.45|2698.85|2698.85|2698.16|2698.16|0
1631287180000|2021-09-10 15:19:40|2698.62|2698.62|2698.67|2698.67|2698.67|2698.67|2698.51|2698.51|0
1631287190000|2021-09-10 15:19:50|2698.34|2698.34|2698.32|2698.32|2698.65|2698.65|2698.3|2698.3|0
1631287200000|2021-09-10 15:20:00|2698.36|2698.36|2698.42|2698.42|2698.42|2698.42|2698.09|2698.09|0
1631287210000|2021-09-10 15:20:10|2698.47|2698.47|2697.16|2697.16|2698.47|2698.47|2696.99|2696.99|0
1631287220000|2021-09-10 15:20:20|2696.83|2696.83|2696.93|2696.93|2696.99|2696.99|2696.83|2696.83|0
1631287230000|2021-09-10 15:20:30|2697.27|2697.27|2697.38|2697.38|2697.55|2697.55|2697.21|2697.21|0
1631287240000|2021-09-10 15:20:40|2697.44|2697.44|2696.99|2696.99|2697.44|2697.44|2696.99|2696.99|0
1631287250000|2021-09-10 15:20:50|2696.93|2696.93|2696.93|2696.93|2696.93|2696.93|2696.93|2696.93|0
1631287260000|2021-09-10 15:21:00|2696.77|2696.77|2696.85|2696.85|2696.85|2696.85|2696.55|2696.55|0
1631287270000|2021-09-10 15:21:10|2696.69|2696.69|2695.87|2695.87|2696.69|2696.69|2695.87|2695.87|0
1631287280000|2021-09-10 15:21:20|2695.93|2695.93|2696.21|2696.21|2696.38|2696.38|2695.93|2695.93|0
1631287290000|2021-09-10 15:21:30|2695.88|2695.88|2695.54|2695.54|2695.88|2695.88|2695.54|2695.54|0
1631287300000|2021-09-10 15:21:40|2695.66|2695.66|2695.71|2695.71|2695.82|2695.82|2695.66|2695.66|0
1631287310000|2021-09-10 15:21:50|2695.77|2695.77|2695.83|2695.83|2695.83|2695.83|2695.66|2695.66|0
1631287320000|2021-09-10 15:22:00|2695.72|2695.72|2695.2|2695.2|2695.72|2695.72|2694.97|2694.97|0
1631287330000|2021-09-10 15:22:10|2695.14|2695.14|2694.81|2694.81|2695.14|2695.14|2694.81|2694.81|0
1631287340000|2021-09-10 15:22:20|2695.15|2695.15|2695.2|2695.2|2695.2|2695.2|2695.09|2695.09|0
1631287350000|2021-09-10 15:22:30|2695.37|2695.37|2694.92|2694.92|2695.37|2695.37|2694.92|2694.92|0
1631287360000|2021-09-10 15:22:40|2695.09|2695.09|2695.09|2695.09|2695.09|2695.09|2695.09|2695.09|0
1631287370000|2021-09-10 15:22:50|2694.92|2694.92|2695.09|2695.09|2695.09|2695.09|2694.92|2694.92|0
1631287380000|2021-09-10 15:23:00|2695.25|2695.25|2695.4|2695.4|2695.42|2695.42|2695.25|2695.25|0
1631287390000|2021-09-10 15:23:10|2695.51|2695.51|2695.35|2695.35|2695.51|2695.51|2695.35|2695.35|0
1631287400000|2021-09-10 15:23:20|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|2695.39|0
1631287410000|2021-09-10 15:23:30|2695.27|2695.27|2695.22|2695.22|2695.27|2695.27|2695.22|2695.22|0
1631287420000|2021-09-10 15:23:40|2695.38|2695.38|2695.61|2695.61|2695.61|2695.61|2695.38|2695.38|0
1631287430000|2021-09-10 15:23:50|2695.5|2695.5|2695.08|2695.08|2695.66|2695.66|2695.08|2695.08|0
1631287440000|2021-09-10 15:24:00|2695.13|2695.13|2694.91|2694.91|2695.3|2695.3|2694.91|2694.91|0
1631287450000|2021-09-10 15:24:10|2695|2695|2695.44|2695.44|2695.44|2695.44|2694.94|2694.94|0
1631287460000|2021-09-10 15:24:20|2695.11|2695.11|2694.84|2694.84|2695.11|2695.11|2694.76|2694.76|0
1631287470000|2021-09-10 15:24:30|2695.01|2695.01|2694.67|2694.67|2695.06|2695.06|2694.67|2694.67|0
1631287480000|2021-09-10 15:24:40|2694.51|2694.51|2694.5|2694.5|2694.51|2694.51|2694.09|2694.09|0
1631287490000|2021-09-10 15:24:50|2694.58|2694.58|2695.01|2695.01|2695.01|2695.01|2694.58|2694.58|0
1631287500000|2021-09-10 15:25:00|2694.68|2694.68|2695.01|2695.01|2695.18|2695.18|2694.62|2694.62|0
1631287510000|2021-09-10 15:25:10|2694.85|2694.85|2695.09|2695.09|2695.4|2695.4|2694.73|2694.73|0
1631287520000|2021-09-10 15:25:20|2695.26|2695.26|2696.01|2696.01|2696.01|2696.01|2695.26|2695.26|0
1631287530000|2021-09-10 15:25:30|2696.07|2696.07|2695.5|2695.5|2696.12|2696.12|2695.5|2695.5|0
1631287540000|2021-09-10 15:25:40|2695.67|2695.67|2695.91|2695.91|2696.04|2696.04|2695.66|2695.66|0
1631287550000|2021-09-10 15:25:50|2696|2696|2695.66|2695.66|2696|2696|2695.66|2695.66|0
1631287560000|2021-09-10 15:26:00|2695.82|2695.82|2695.45|2695.45|2695.82|2695.82|2695.45|2695.45|0
1631287580000|2021-09-10 15:26:20|2695.78|2695.78|2695.97|2695.97|2696.03|2696.03|2695.78|2695.78|0
1631287590000|2021-09-10 15:26:30|2695.92|2695.92|2695.52|2695.52|2696.03|2696.03|2695.4|2695.4|0
1631287600000|2021-09-10 15:26:40|2695.57|2695.57|2695.79|2695.79|2695.91|2695.91|2695.57|2695.57|0
1631287610000|2021-09-10 15:26:50|2695.46|2695.46|2696.18|2696.18|2696.18|2696.18|2695.46|2695.46|0
1631287620000|2021-09-10 15:27:00|2696.35|2696.35|2696.23|2696.23|2696.44|2696.44|2696.23|2696.23|0
1631287630000|2021-09-10 15:27:10|2696.64|2696.64|2697.14|2697.14|2697.14|2697.14|2696.64|2696.64|0
1631287640000|2021-09-10 15:27:20|2697.16|2697.16|2696.66|2696.66|2697.16|2697.16|2696.66|2696.66|0
1631287650000|2021-09-10 15:27:30|2696.83|2696.83|2697.88|2697.88|2697.94|2697.94|2696.83|2696.83|0
1631287660000|2021-09-10 15:27:40|2697.82|2697.82|2697.98|2697.98|2698.51|2698.51|2697.43|2697.43|0
1631287670000|2021-09-10 15:27:50|2697.93|2697.93|2697.88|2697.88|2697.93|2697.93|2697.88|2697.88|0
1631287680000|2021-09-10 15:28:00|2697.93|2697.93|2698.26|2698.26|2698.29|2698.29|2697.93|2697.93|0
1631287690000|2021-09-10 15:28:10|2698.18|2698.18|2698.36|2698.36|2698.36|2698.36|2697.85|2697.85|0
1631287700000|2021-09-10 15:28:20|2698.2|2698.2|2698.14|2698.14|2698.36|2698.36|2697.97|2697.97|0
1631287710000|2021-09-10 15:28:30|2697.97|2697.97|2698.07|2698.07|2698.07|2698.07|2697.97|2697.97|0
1631287720000|2021-09-10 15:28:40|2698.28|2698.28|2697.96|2697.96|2698.29|2698.29|2697.68|2697.68|0
1631287730000|2021-09-10 15:28:50|2697.9|2697.9|2697.29|2697.29|2697.9|2697.9|2697.29|2697.29|0
1631287740000|2021-09-10 15:29:00|2697.25|2697.25|2696.5|2696.5|2697.34|2697.34|2696.5|2696.5|0
1631287750000|2021-09-10 15:29:10|2696.44|2696.44|2696.75|2696.75|2697|2697|2696.27|2696.27|0
1631287760000|2021-09-10 15:29:20|2697.08|2697.08|2696.79|2696.79|2697.15|2697.15|2696.79|2696.79|0
1631287770000|2021-09-10 15:29:30|2696.84|2696.84|2697.74|2697.74|2697.74|2697.74|2696.84|2696.84|0
1631287780000|2021-09-10 15:29:40|2697.24|2697.24|2698.27|2698.27|2698.27|2698.27|2697.22|2697.22|0
1631287790000|2021-09-10 15:29:50|2698.16|2698.16|2698.34|2698.34|2698.67|2698.67|2698.16|2698.16|0
1631517300000|2021-09-13 07:15:00|2736.07|2736.07|2735.94|2735.94|2736.07|2736.07|2735.94|2735.94|0
1631517310000|2021-09-13 07:15:10|2735.83|2735.83|2736.06|2736.06|2736.41|2736.41|2735.83|2735.83|0
1631517320000|2021-09-13 07:15:20|2736.41|2736.41|2738.51|2738.51|2738.6|2738.6|2736.41|2736.41|0
1631517330000|2021-09-13 07:15:30|2737.85|2737.85|2738.26|2738.26|2738.6|2738.6|2737.85|2737.85|0
1631517340000|2021-09-13 07:15:40|2738.44|2738.44|2738.27|2738.27|2738.6|2738.6|2738.27|2738.27|0
1631517350000|2021-09-13 07:15:50|2738.44|2738.44|2737.25|2737.25|2738.56|2738.56|2737.25|2737.25|0
1631517360000|2021-09-13 07:16:00|2737.24|2737.24|2737.61|2737.61|2737.61|2737.61|2737.24|2737.24|0
1631517370000|2021-09-13 07:16:10|2737.55|2737.55|2738.2|2738.2|2738.2|2738.2|2737.55|2737.55|0
1631517380000|2021-09-13 07:16:20|2738.09|2738.09|2737.81|2737.81|2738.09|2738.09|2737.81|2737.81|0
1631517390000|2021-09-13 07:16:30|2737.31|2737.31|2736.21|2736.21|2737.31|2737.31|2736.13|2736.13|0
1631517400000|2021-09-13 07:16:40|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|0
1631517410000|2021-09-13 07:16:50|2735.71|2735.71|2735.38|2735.38|2735.71|2735.71|2735.38|2735.38|0
1631517420000|2021-09-13 07:17:00|2735.21|2735.21|2735.06|2735.06|2735.21|2735.21|2735.04|2735.04|0
1631517430000|2021-09-13 07:17:10|2734.56|2734.56|2734.59|2734.59|2734.89|2734.89|2734.56|2734.56|0
1631517440000|2021-09-13 07:17:20|2734.76|2734.76|2733.45|2733.45|2734.78|2734.78|2733.45|2733.45|0
1631517450000|2021-09-13 07:17:30|2733.37|2733.37|2733.25|2733.25|2733.37|2733.37|2733.25|2733.25|0
1631517460000|2021-09-13 07:17:40|2733.6|2733.6|2734.42|2734.42|2734.42|2734.42|2733.6|2733.6|0
1631517470000|2021-09-13 07:17:50|2734.53|2734.53|2733.76|2733.76|2734.64|2734.64|2733.76|2733.76|0
1631517500000|2021-09-13 07:18:20|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|2733.59|0
1631517510000|2021-09-13 07:18:30|2733.92|2733.92|2732.45|2732.45|2733.92|2733.92|2732.45|2732.45|0
1631517520000|2021-09-13 07:18:40|2732.37|2732.37|2731|2731|2732.37|2732.37|2731|2731|0
1631517530000|2021-09-13 07:18:50|2731.12|2731.12|2731.11|2731.11|2731.12|2731.12|2731.11|2731.11|0
1631517540000|2021-09-13 07:19:00|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|2730.78|0
1631517550000|2021-09-13 07:19:10|2730.34|2730.34|2729.35|2729.35|2730.34|2730.34|2729.33|2729.33|0
1631517560000|2021-09-13 07:19:20|2729.41|2729.41|2729.46|2729.46|2729.63|2729.63|2729.41|2729.41|0
1631517570000|2021-09-13 07:19:30|2729.29|2729.29|2728.96|2728.96|2729.29|2729.29|2728.96|2728.96|0
1631517580000|2021-09-13 07:19:40|2729.13|2729.13|2728.09|2728.09|2729.13|2729.13|2727.93|2727.93|0
1631517590000|2021-09-13 07:19:50|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|0
1631517600000|2021-09-13 07:20:00|2727.7|2727.7|2728.08|2728.08|2728.08|2728.08|2727.31|2727.31|0
1631517610000|2021-09-13 07:20:10|2728.14|2728.14|2728.83|2728.83|2728.83|2728.83|2728.14|2728.14|0
1631517630000|2021-09-13 07:20:30|2729.17|2729.17|2729.31|2729.31|2729.6|2729.6|2729.17|2729.17|0
1631517640000|2021-09-13 07:20:40|2729.25|2729.25|2729.18|2729.18|2729.25|2729.25|2729.18|2729.18|0
1631517650000|2021-09-13 07:20:50|2729.35|2729.35|2729.31|2729.31|2729.58|2729.58|2729.25|2729.25|0
1631517660000|2021-09-13 07:21:00|2729.88|2729.88|2729.99|2729.99|2729.99|2729.99|2729.88|2729.88|0
1631517670000|2021-09-13 07:21:10|2730.33|2730.33|2729.37|2729.37|2730.46|2730.46|2729.37|2729.37|0
1631517680000|2021-09-13 07:21:20|2729.26|2729.26|2729.24|2729.24|2729.26|2729.26|2729.2|2729.2|0
1631517700000|2021-09-13 07:21:40|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|0
1631517710000|2021-09-13 07:21:50|2728.78|2728.78|2728.52|2728.52|2729.01|2729.01|2728.35|2728.35|0
1631517720000|2021-09-13 07:22:00|2728.57|2728.57|2730.51|2730.51|2730.69|2730.69|2728.57|2728.57|0
1631517730000|2021-09-13 07:22:10|2730.35|2730.35|2728.9|2728.9|2730.35|2730.35|2728.9|2728.9|0
1631517740000|2021-09-13 07:22:20|2728.84|2728.84|2728.74|2728.74|2728.89|2728.89|2728.74|2728.74|0
1631517760000|2021-09-13 07:22:40|2728.97|2728.97|2730.13|2730.13|2730.13|2730.13|2728.97|2728.97|0
1631517780000|2021-09-13 07:23:00|2730.17|2730.17|2730.18|2730.18|2730.22|2730.22|2730.17|2730.17|0
1631517790000|2021-09-13 07:23:10|2730.34|2730.34|2730.37|2730.37|2730.37|2730.37|2730.34|2730.34|0
1631517800000|2021-09-13 07:23:20|2730.09|2730.09|2729.99|2729.99|2730.09|2730.09|2729.9|2729.9|0
1631517810000|2021-09-13 07:23:30|2730.65|2730.65|2729.65|2729.65|2730.65|2730.65|2729.65|2729.65|0
1631517820000|2021-09-13 07:23:40|2729.58|2729.58|2728.35|2728.35|2729.58|2729.58|2728.35|2728.35|0
1631517830000|2021-09-13 07:23:50|2728.02|2728.02|2728.35|2728.35|2728.35|2728.35|2728.02|2728.02|0
1631517840000|2021-09-13 07:24:00|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|0
1631517850000|2021-09-13 07:24:10|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1631517860000|2021-09-13 07:24:20|2728.49|2728.49|2728.43|2728.43|2728.6|2728.6|2728.43|2728.43|0
1631517870000|2021-09-13 07:24:30|2728.31|2728.31|2727.22|2727.22|2728.31|2728.31|2727.22|2727.22|0
1631517880000|2021-09-13 07:24:40|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|0
1631517890000|2021-09-13 07:24:50|2726.23|2726.23|2725.13|2725.13|2726.23|2726.23|2725.13|2725.13|0
1631517900000|2021-09-13 07:25:00|2725.47|2725.47|2727.13|2727.13|2727.47|2727.47|2725.47|2725.47|0
1631517910000|2021-09-13 07:25:10|2726.8|2726.8|2726.91|2726.91|2726.91|2726.91|2726.8|2726.8|0
1631517920000|2021-09-13 07:25:20|2726.57|2726.57|2726.57|2726.57|2726.63|2726.63|2726.57|2726.57|0
1631517930000|2021-09-13 07:25:30|2726.92|2726.92|2727.65|2727.65|2727.65|2727.65|2726.92|2726.92|0
1631517940000|2021-09-13 07:25:40|2727.19|2727.19|2727.02|2727.02|2727.19|2727.19|2727.02|2727.02|0
1631517950000|2021-09-13 07:25:50|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|0
1631517960000|2021-09-13 07:26:00|2726.89|2726.89|2726.82|2726.82|2726.9|2726.9|2726.73|2726.73|0
1631517970000|2021-09-13 07:26:10|2726.98|2726.98|2727.32|2727.32|2727.32|2727.32|2726.93|2726.93|0
1631517980000|2021-09-13 07:26:20|2727.4|2727.4|2727.4|2727.4|2727.57|2727.57|2727.4|2727.4|0
1631518000000|2021-09-13 07:26:40|2727.57|2727.57|2727.73|2727.73|2727.73|2727.73|2727.57|2727.57|0
1631518010000|2021-09-13 07:26:50|2727.74|2727.74|2727.96|2727.96|2728.11|2728.11|2727.74|2727.74|0
1631518020000|2021-09-13 07:27:00|2728.25|2728.25|2728.41|2728.41|2728.69|2728.69|2728.25|2728.25|0
1631518030000|2021-09-13 07:27:10|2728.45|2728.45|2728.12|2728.12|2728.45|2728.45|2728.12|2728.12|0
1631518040000|2021-09-13 07:27:20|2728.18|2728.18|2728.01|2728.01|2728.18|2728.18|2728.01|2728.01|0
1631518050000|2021-09-13 07:27:30|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|0
1631518070000|2021-09-13 07:27:50|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|0
1631518080000|2021-09-13 07:28:00|2728.54|2728.54|2730.48|2730.48|2730.52|2730.52|2728.54|2728.54|0
1631518090000|2021-09-13 07:28:10|2730.31|2730.31|2730.19|2730.19|2730.31|2730.31|2730.14|2730.14|0
1631518110000|2021-09-13 07:28:30|2730.15|2730.15|2729.81|2729.81|2730.15|2730.15|2729.81|2729.81|0
1631518120000|2021-09-13 07:28:40|2729.84|2729.84|2730.1|2730.1|2730.1|2730.1|2729.81|2729.81|0
1631518130000|2021-09-13 07:28:50|2730.24|2730.24|2730.85|2730.85|2731.18|2731.18|2730.24|2730.24|0
1631518140000|2021-09-13 07:29:00|2730.98|2730.98|2732.11|2732.11|2732.11|2732.11|2730.98|2730.98|0
1631518150000|2021-09-13 07:29:10|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|0
1631518160000|2021-09-13 07:29:20|2732.05|2732.05|2731.41|2731.41|2732.05|2732.05|2731.33|2731.33|0
1631518170000|2021-09-13 07:29:30|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|0
1631518180000|2021-09-13 07:29:40|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|2730.91|0
1631518190000|2021-09-13 07:29:50|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|2731.24|0
1631518200000|2021-09-13 07:30:00|2731.26|2731.26|2731.12|2731.12|2731.26|2731.26|2731.12|2731.12|0
1631518210000|2021-09-13 07:30:10|2730.46|2730.46|2730.74|2730.74|2730.74|2730.74|2730.4|2730.4|0
1631518220000|2021-09-13 07:30:20|2730.78|2730.78|2730.72|2730.72|2731.17|2731.17|2730.72|2730.72|0
1631518230000|2021-09-13 07:30:30|2730.67|2730.67|2730.5|2730.5|2731|2731|2730.5|2730.5|0
1631518240000|2021-09-13 07:30:40|2730.28|2730.28|2729.34|2729.34|2730.34|2730.34|2729.34|2729.34|0
1631518250000|2021-09-13 07:30:50|2729.3|2729.3|2729.5|2729.5|2729.66|2729.66|2729.3|2729.3|0
1631518260000|2021-09-13 07:31:00|2729.33|2729.33|2729.37|2729.37|2729.37|2729.37|2728.87|2728.87|0
1631518270000|2021-09-13 07:31:10|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|0
1631518280000|2021-09-13 07:31:20|2729.51|2729.51|2729.45|2729.45|2729.51|2729.51|2729.45|2729.45|0
1631518290000|2021-09-13 07:31:30|2729.37|2729.37|2728.29|2728.29|2729.37|2729.37|2728.29|2728.29|0
1631518300000|2021-09-13 07:31:40|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|2728.62|0
1631518310000|2021-09-13 07:31:50|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1631518320000|2021-09-13 07:32:00|2728.48|2728.48|2728.45|2728.45|2728.48|2728.48|2728.45|2728.45|0
1631518330000|2021-09-13 07:32:10|2728.61|2728.61|2729.16|2729.16|2729.16|2729.16|2728.61|2728.61|0
1631518340000|2021-09-13 07:32:20|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|0
1631518350000|2021-09-13 07:32:30|2729.08|2729.08|2729.18|2729.18|2729.18|2729.18|2728.97|2728.97|0
1631518360000|2021-09-13 07:32:40|2729.23|2729.23|2729.4|2729.4|2729.57|2729.57|2729.23|2729.23|0
1631518370000|2021-09-13 07:32:50|2729.35|2729.35|2728.16|2728.16|2729.35|2729.35|2728.16|2728.16|0
1631518380000|2021-09-13 07:33:00|2727.98|2727.98|2728.02|2728.02|2728.1|2728.1|2727.98|2727.98|0
1631518390000|2021-09-13 07:33:10|2728.08|2728.08|2728.26|2728.26|2728.26|2728.26|2728.08|2728.08|0
1631518400000|2021-09-13 07:33:20|2728.31|2728.31|2728.65|2728.65|2728.65|2728.65|2728.31|2728.31|0
1631518440000|2021-09-13 07:34:00|2728.82|2728.82|2728.82|2728.82|2728.82|2728.82|2728.82|2728.82|0
1631518450000|2021-09-13 07:34:10|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|0
1631518460000|2021-09-13 07:34:20|2728.87|2728.87|2729.3|2729.3|2729.3|2729.3|2728.87|2728.87|0
1631518470000|2021-09-13 07:34:30|2729.63|2729.63|2729.48|2729.48|2729.63|2729.63|2729.48|2729.48|0
1631518490000|2021-09-13 07:34:50|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|0
1631518500000|2021-09-13 07:35:00|2729.34|2729.34|2729.34|2729.34|2729.34|2729.34|2729.34|2729.34|0
1631518510000|2021-09-13 07:35:10|2729|2729|2727.75|2727.75|2729|2729|2727.75|2727.75|0
1631518520000|2021-09-13 07:35:20|2727.64|2727.64|2726.65|2726.65|2727.64|2727.64|2726.65|2726.65|0
1631518530000|2021-09-13 07:35:30|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|2726.57|0
1631518540000|2021-09-13 07:35:40|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|0
1631518550000|2021-09-13 07:35:50|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|0
1631518560000|2021-09-13 07:36:00|2726.09|2726.09|2725.98|2725.98|2726.09|2726.09|2725.81|2725.81|0
1631518570000|2021-09-13 07:36:10|2725.92|2725.92|2725.98|2725.98|2725.98|2725.98|2725.92|2725.92|0
1631518580000|2021-09-13 07:36:20|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1631518590000|2021-09-13 07:36:30|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|0
1631518610000|2021-09-13 07:36:50|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1631518620000|2021-09-13 07:37:00|2726.37|2726.37|2726.45|2726.45|2726.45|2726.45|2726.37|2726.37|0
1631518640000|2021-09-13 07:37:20|2726.67|2726.67|2726.78|2726.78|2726.78|2726.78|2726.67|2726.67|0
1631518650000|2021-09-13 07:37:30|2727.01|2727.01|2727.05|2727.05|2727.09|2727.09|2727.01|2727.01|0
1631518660000|2021-09-13 07:37:40|2727.11|2727.11|2726.8|2726.8|2727.11|2727.11|2726.8|2726.8|0
1631518670000|2021-09-13 07:37:50|2726.98|2726.98|2726.9|2726.9|2727.06|2727.06|2726.9|2726.9|0
1631518680000|2021-09-13 07:38:00|2726.95|2726.95|2727.05|2727.05|2727.05|2727.05|2726.84|2726.84|0
1631518690000|2021-09-13 07:38:10|2727.01|2727.01|2726.51|2726.51|2727.01|2727.01|2726.5|2726.5|0
1631518700000|2021-09-13 07:38:20|2726.22|2726.22|2725.82|2725.82|2726.22|2726.22|2725.82|2725.82|0
1631518710000|2021-09-13 07:38:30|2725.85|2725.85|2725.51|2725.51|2725.85|2725.85|2725.51|2725.51|0
1631518720000|2021-09-13 07:38:40|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|0
1631518730000|2021-09-13 07:38:50|2725.16|2725.16|2725.06|2725.06|2725.16|2725.16|2724.83|2724.83|0
1631518740000|2021-09-13 07:39:00|2725.22|2725.22|2725.16|2725.16|2725.22|2725.22|2725.16|2725.16|0
1631518750000|2021-09-13 07:39:10|2725.32|2725.32|2725.89|2725.89|2725.89|2725.89|2725.32|2725.32|0
1631518760000|2021-09-13 07:39:20|2726.06|2726.06|2726.17|2726.17|2726.17|2726.17|2726.06|2726.06|0
1631518780000|2021-09-13 07:39:40|2726.34|2726.34|2726.06|2726.06|2726.34|2726.34|2725.84|2725.84|0
1631518790000|2021-09-13 07:39:50|2726.02|2726.02|2725.4|2725.4|2726.02|2726.02|2725.4|2725.4|0
1631518800000|2021-09-13 07:40:00|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|2725|2725|0
1631518810000|2021-09-13 07:40:10|2725.4|2725.4|2725.62|2725.62|2725.62|2725.62|2725.4|2725.4|0
1631518820000|2021-09-13 07:40:20|2725.79|2725.79|2726.37|2726.37|2726.41|2726.41|2725.79|2725.79|0
1631518830000|2021-09-13 07:40:30|2726.54|2726.54|2726.79|2726.79|2726.96|2726.96|2726.54|2726.54|0
1631518850000|2021-09-13 07:40:50|2726.46|2726.46|2725.25|2725.25|2726.66|2726.66|2725.25|2725.25|0
1631518870000|2021-09-13 07:41:10|2725.47|2725.47|2725.52|2725.52|2725.58|2725.58|2725.47|2725.47|0
1631518880000|2021-09-13 07:41:20|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|2725.53|0
1631518890000|2021-09-13 07:41:30|2725.49|2725.49|2725.45|2725.45|2725.49|2725.49|2725.45|2725.45|0
1631518910000|2021-09-13 07:41:50|2725.95|2725.95|2726.19|2726.19|2726.19|2726.19|2725.95|2725.95|0
1631518920000|2021-09-13 07:42:00|2726.23|2726.23|2725.65|2725.65|2726.23|2726.23|2725.65|2725.65|0
1631518930000|2021-09-13 07:42:10|2725.81|2725.81|2725.94|2725.94|2725.98|2725.98|2725.81|2725.81|0
1631518940000|2021-09-13 07:42:20|2725.9|2725.9|2726.66|2726.66|2726.99|2726.99|2725.87|2725.87|0
1631518950000|2021-09-13 07:42:30|2726.67|2726.67|2726.78|2726.78|2726.78|2726.78|2726.5|2726.5|0
1631518960000|2021-09-13 07:42:40|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1631518980000|2021-09-13 07:43:00|2727.21|2727.21|2727.03|2727.03|2727.21|2727.21|2727.03|2727.03|0
1631518990000|2021-09-13 07:43:10|2726.97|2726.97|2726.49|2726.49|2726.97|2726.97|2726.32|2726.32|0
1631519000000|2021-09-13 07:43:20|2726.24|2726.24|2726.29|2726.29|2726.29|2726.29|2726.13|2726.13|0
1631519010000|2021-09-13 07:43:30|2726.46|2726.46|2726.71|2726.71|2726.71|2726.71|2726.46|2726.46|0
1631519040000|2021-09-13 07:44:00|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1631519050000|2021-09-13 07:44:10|2727.32|2727.32|2727.57|2727.57|2727.57|2727.57|2727.32|2727.32|0
1631519060000|2021-09-13 07:44:20|2728.11|2728.11|2728.58|2728.58|2728.58|2728.58|2728.11|2728.11|0
1631519070000|2021-09-13 07:44:30|2728.85|2728.85|2728.61|2728.61|2729.02|2729.02|2728.61|2728.61|0
1631519080000|2021-09-13 07:44:40|2728.78|2728.78|2728.5|2728.5|2728.78|2728.78|2728.5|2728.5|0
1631519090000|2021-09-13 07:44:50|2728.54|2728.54|2728.27|2728.27|2728.54|2728.54|2728.27|2728.27|0
1631519100000|2021-09-13 07:45:00|2728.43|2728.43|2729.8|2729.8|2729.8|2729.8|2728.43|2728.43|0
1631519110000|2021-09-13 07:45:10|2730.25|2730.25|2730.25|2730.25|2730.25|2730.25|2730.25|2730.25|0
1631519120000|2021-09-13 07:45:20|2730.47|2730.47|2730.51|2730.51|2730.51|2730.51|2730.34|2730.34|0
1631519130000|2021-09-13 07:45:30|2730.46|2730.46|2729.64|2729.64|2730.46|2730.46|2729.64|2729.64|0
1631519140000|2021-09-13 07:45:40|2729.73|2729.73|2730.06|2730.06|2730.06|2730.06|2729.73|2729.73|0
1631519150000|2021-09-13 07:45:50|2730.27|2730.27|2731.12|2731.12|2731.12|2731.12|2730.27|2730.27|0
1631519160000|2021-09-13 07:46:00|2731.23|2731.23|2731.16|2731.16|2731.23|2731.23|2730.99|2730.99|0
1631519170000|2021-09-13 07:46:10|2731.19|2731.19|2731.95|2731.95|2731.95|2731.95|2731.19|2731.19|0
1631519180000|2021-09-13 07:46:20|2731.28|2731.28|2731.44|2731.44|2731.44|2731.44|2731.28|2731.28|0
1631519190000|2021-09-13 07:46:30|2731.38|2731.38|2731.43|2731.43|2731.43|2731.43|2731.18|2731.18|0
1631519200000|2021-09-13 07:46:40|2731.37|2731.37|2731.04|2731.04|2731.37|2731.37|2730.87|2730.87|0
1631519210000|2021-09-13 07:46:50|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|0
1631519220000|2021-09-13 07:47:00|2730.63|2730.63|2730.58|2730.58|2730.63|2730.63|2730.58|2730.58|0
1631519230000|2021-09-13 07:47:10|2730.63|2730.63|2730.33|2730.33|2730.63|2730.63|2730.33|2730.33|0
1631519240000|2021-09-13 07:47:20|2730.39|2730.39|2730.37|2730.37|2730.39|2730.39|2730.36|2730.36|0
1631519250000|2021-09-13 07:47:30|2730.73|2730.73|2730.57|2730.57|2730.73|2730.73|2730.57|2730.57|0
1631519260000|2021-09-13 07:47:40|2730.65|2730.65|2730.96|2730.96|2731.15|2731.15|2730.65|2730.65|0
1631519280000|2021-09-13 07:48:00|2731|2731|2731.23|2731.23|2731.27|2731.27|2731|2731|0
1631519290000|2021-09-13 07:48:10|2731.06|2731.06|2730.83|2730.83|2731.06|2731.06|2730.83|2730.83|0
1631519300000|2021-09-13 07:48:20|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|0
1631519310000|2021-09-13 07:48:30|2730.28|2730.28|2729.81|2729.81|2730.28|2730.28|2729.81|2729.81|0
1631519320000|2021-09-13 07:48:40|2729.52|2729.52|2729.38|2729.38|2729.52|2729.52|2729.38|2729.38|0
1631519330000|2021-09-13 07:48:50|2729.26|2729.26|2728.92|2728.92|2729.26|2729.26|2728.92|2728.92|0
1631519340000|2021-09-13 07:49:00|2728.25|2728.25|2727.93|2727.93|2728.25|2728.25|2727.93|2727.93|0
1631519350000|2021-09-13 07:49:10|2727.84|2727.84|2727.43|2727.43|2727.84|2727.84|2727.43|2727.43|0
1631519360000|2021-09-13 07:49:20|2727.38|2727.38|2728.24|2728.24|2728.24|2728.24|2727.38|2727.38|0
1631519370000|2021-09-13 07:49:30|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|0
1631519380000|2021-09-13 07:49:40|2728.01|2728.01|2728.01|2728.01|2728.07|2728.07|2728.01|2728.01|0
1631519390000|2021-09-13 07:49:50|2727.9|2727.9|2727.89|2727.89|2727.9|2727.9|2727.89|2727.89|0
1631519400000|2021-09-13 07:50:00|2727.97|2727.97|2728.79|2728.79|2728.79|2728.79|2727.97|2727.97|0
1631519410000|2021-09-13 07:50:10|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|2728.88|0
1631519420000|2021-09-13 07:50:20|2728.92|2728.92|2729.15|2729.15|2729.15|2729.15|2728.92|2728.92|0
1631519430000|2021-09-13 07:50:30|2729.64|2729.64|2730.71|2730.71|2730.71|2730.71|2729.64|2729.64|0
1631519440000|2021-09-13 07:50:40|2730.8|2730.8|2730.79|2730.79|2730.8|2730.8|2730.63|2730.63|0
1631519460000|2021-09-13 07:51:00|2730.83|2730.83|2730.67|2730.67|2730.83|2730.83|2730.61|2730.61|0
1631519470000|2021-09-13 07:51:10|2730.61|2730.61|2730.86|2730.86|2730.86|2730.86|2730.61|2730.61|0
1631519480000|2021-09-13 07:51:20|2730.9|2730.9|2730.86|2730.86|2730.9|2730.9|2730.86|2730.86|0
1631519490000|2021-09-13 07:51:30|2731.42|2731.42|2731.62|2731.62|2731.66|2731.66|2731.42|2731.42|0
1631519500000|2021-09-13 07:51:40|2731.39|2731.39|2731.62|2731.62|2731.62|2731.62|2731.39|2731.39|0
1631519510000|2021-09-13 07:51:50|2731.95|2731.95|2732.03|2732.03|2732.2|2732.2|2731.95|2731.95|0
1631519520000|2021-09-13 07:52:00|2732.2|2732.2|2732.42|2732.42|2732.42|2732.42|2732.05|2732.05|0
1631519530000|2021-09-13 07:52:10|2732.97|2732.97|2733.3|2733.3|2733.3|2733.3|2732.97|2732.97|0
1631519540000|2021-09-13 07:52:20|2733.47|2733.47|2734.22|2734.22|2734.27|2734.27|2733.47|2733.47|0
1631519550000|2021-09-13 07:52:30|2734.21|2734.21|2734.28|2734.28|2734.28|2734.28|2734.05|2734.05|0
1631519560000|2021-09-13 07:52:40|2734.55|2734.55|2734.44|2734.44|2734.55|2734.55|2734.39|2734.39|0
1631519570000|2021-09-13 07:52:50|2734.39|2734.39|2734.61|2734.61|2734.61|2734.61|2734.39|2734.39|0
1631519580000|2021-09-13 07:53:00|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|2734.28|0
1631519590000|2021-09-13 07:53:10|2734.17|2734.17|2733.61|2733.61|2734.17|2734.17|2733.61|2733.61|0
1631519600000|2021-09-13 07:53:20|2733.44|2733.44|2733.06|2733.06|2733.61|2733.61|2733.06|2733.06|0
1631519610000|2021-09-13 07:53:30|2732.98|2732.98|2732.25|2732.25|2732.98|2732.98|2732.25|2732.25|0
1631519620000|2021-09-13 07:53:40|2732.01|2732.01|2731.97|2731.97|2732.01|2732.01|2731.97|2731.97|0
1631519630000|2021-09-13 07:53:50|2731.81|2731.81|2731.97|2731.97|2731.97|2731.97|2731.81|2731.81|0
1631519640000|2021-09-13 07:54:00|2732.01|2732.01|2732.06|2732.06|2732.06|2732.06|2732.01|2732.01|0
1631519650000|2021-09-13 07:54:10|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|2732.17|0
1631519660000|2021-09-13 07:54:20|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|2732.22|0
1631519680000|2021-09-13 07:54:40|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|2732.31|0
1631519690000|2021-09-13 07:54:50|2732.42|2732.42|2732.95|2732.95|2732.95|2732.95|2732.42|2732.42|0
1631519700000|2021-09-13 07:55:00|2733.11|2733.11|2733.45|2733.45|2733.61|2733.61|2733.11|2733.11|0
1631519710000|2021-09-13 07:55:10|2733.49|2733.49|2733.45|2733.45|2733.49|2733.49|2733.41|2733.41|0
1631519720000|2021-09-13 07:55:20|2733.73|2733.73|2733.9|2733.9|2733.9|2733.9|2733.73|2733.73|0
1631519730000|2021-09-13 07:55:30|2734.02|2734.02|2734.13|2734.13|2734.3|2734.3|2734.02|2734.02|0
1631519740000|2021-09-13 07:55:40|2734.08|2734.08|2733.25|2733.25|2734.08|2734.08|2733.25|2733.25|0
1631519750000|2021-09-13 07:55:50|2733.29|2733.29|2733.62|2733.62|2733.62|2733.62|2733.29|2733.29|0
1631519760000|2021-09-13 07:56:00|2733.7|2733.7|2733.41|2733.41|2733.91|2733.91|2733.35|2733.35|0
1631519770000|2021-09-13 07:56:10|2732.98|2732.98|2732.94|2732.94|2732.98|2732.98|2732.94|2732.94|0
1631519780000|2021-09-13 07:56:20|2733|2733|2733.66|2733.66|2733.66|2733.66|2733|2733|0
1631519800000|2021-09-13 07:56:40|2733.74|2733.74|2733.66|2733.66|2733.74|2733.74|2733.66|2733.66|0
1631519810000|2021-09-13 07:56:50|2733.83|2733.83|2732.78|2732.78|2733.83|2733.83|2732.78|2732.78|0
1631519820000|2021-09-13 07:57:00|2732.89|2732.89|2732.8|2732.8|2732.89|2732.89|2732.55|2732.55|0
1631519830000|2021-09-13 07:57:10|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|0
1631519840000|2021-09-13 07:57:20|2732.64|2732.64|2732.62|2732.62|2732.64|2732.64|2732.62|2732.62|0
1631519850000|2021-09-13 07:57:30|2732.54|2732.54|2732.5|2732.5|2732.54|2732.54|2732.5|2732.5|0
1631519860000|2021-09-13 07:57:40|2732|2732|2731.78|2731.78|2732|2732|2731.78|2731.78|0
1631519880000|2021-09-13 07:58:00|2731.84|2731.84|2732|2732|2732|2732|2731.84|2731.84|0
1631519890000|2021-09-13 07:58:10|2732.12|2732.12|2731.79|2731.79|2732.12|2732.12|2731.79|2731.79|0
1631519900000|2021-09-13 07:58:20|2731.43|2731.43|2730.82|2730.82|2731.43|2731.43|2730.82|2730.82|0
1631519910000|2021-09-13 07:58:30|2730.49|2730.49|2730.2|2730.2|2730.49|2730.49|2730.2|2730.2|0
1631519930000|2021-09-13 07:58:50|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1631519940000|2021-09-13 07:59:00|2730|2730|2729.68|2729.68|2730.24|2730.24|2729.68|2729.68|0
1631519950000|2021-09-13 07:59:10|2729.74|2729.74|2729.74|2729.74|2729.74|2729.74|2729.41|2729.41|0
1631519960000|2021-09-13 07:59:20|2730.07|2730.07|2729.41|2729.41|2730.07|2730.07|2729.41|2729.41|0
1631519970000|2021-09-13 07:59:30|2729.74|2729.74|2729.95|2729.95|2729.95|2729.95|2729.29|2729.29|0
1631519980000|2021-09-13 07:59:40|2729.78|2729.78|2730.19|2730.19|2730.19|2730.19|2729.78|2729.78|0
1631520000000|2021-09-13 08:00:00|2730.07|2730.07|2730.75|2730.75|2730.75|2730.75|2730.07|2730.07|0
1631520010000|2021-09-13 08:00:10|2730.84|2730.84|2731.31|2731.31|2731.35|2731.35|2730.84|2730.84|0
1631520020000|2021-09-13 08:00:20|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|2731.59|0
1631520050000|2021-09-13 08:00:50|2731.34|2731.34|2731.25|2731.25|2731.51|2731.51|2731.25|2731.25|0
1631520060000|2021-09-13 08:01:00|2731.13|2731.13|2731.75|2731.75|2731.75|2731.75|2731.13|2731.13|0
1631520070000|2021-09-13 08:01:10|2731.92|2731.92|2733.07|2733.07|2733.07|2733.07|2731.69|2731.69|0
1631520080000|2021-09-13 08:01:20|2733.41|2733.41|2734.34|2734.34|2734.34|2734.34|2733.41|2733.41|0
1631520090000|2021-09-13 08:01:30|2734.51|2734.51|2734.63|2734.63|2734.63|2734.63|2734.51|2734.51|0
1631520100000|2021-09-13 08:01:40|2734.57|2734.57|2734.8|2734.8|2734.8|2734.8|2734.28|2734.28|0
1631520110000|2021-09-13 08:01:50|2735.13|2735.13|2735.25|2735.25|2735.25|2735.25|2735.13|2735.13|0
1631520120000|2021-09-13 08:02:00|2735.19|2735.19|2736.57|2736.57|2736.57|2736.57|2735.19|2735.19|0
1631520130000|2021-09-13 08:02:10|2736.52|2736.52|2736.63|2736.63|2736.63|2736.63|2736.46|2736.46|0
1631520140000|2021-09-13 08:02:20|2736.59|2736.59|2736.55|2736.55|2736.59|2736.59|2736.55|2736.55|0
1631520150000|2021-09-13 08:02:30|2736.32|2736.32|2735.66|2735.66|2736.32|2736.32|2735.66|2735.66|0
1631520160000|2021-09-13 08:02:40|2735.03|2735.03|2734.43|2734.43|2735.03|2735.03|2734.43|2734.43|0
1631520170000|2021-09-13 08:02:50|2734.35|2734.35|2734.29|2734.29|2734.35|2734.35|2734.29|2734.29|0
1631520180000|2021-09-13 08:03:00|2734.52|2734.52|2734.34|2734.34|2734.52|2734.52|2734.11|2734.11|0
1631520190000|2021-09-13 08:03:10|2734.39|2734.39|2734.4|2734.4|2734.56|2734.56|2734.23|2734.23|0
1631520200000|2021-09-13 08:03:20|2734.31|2734.31|2732.76|2732.76|2734.31|2734.31|2732.76|2732.76|0
1631520210000|2021-09-13 08:03:30|2732.93|2732.93|2732.88|2732.88|2732.93|2732.93|2732.82|2732.82|0
1631520220000|2021-09-13 08:03:40|2732.82|2732.82|2732.39|2732.39|2732.82|2732.82|2732.39|2732.39|0
1631520230000|2021-09-13 08:03:50|2732.72|2732.72|2732.23|2732.23|2732.72|2732.72|2732.23|2732.23|0
1631520240000|2021-09-13 08:04:00|2732.06|2732.06|2731.78|2731.78|2732.06|2732.06|2731.73|2731.73|0
1631520260000|2021-09-13 08:04:20|2731.55|2731.55|2731.85|2731.85|2731.85|2731.85|2731.51|2731.51|0
1631520270000|2021-09-13 08:04:30|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|2731.85|2731.85|0
1631520280000|2021-09-13 08:04:40|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.02|2732.02|0
1631520290000|2021-09-13 08:04:50|2732.09|2732.09|2732.13|2732.13|2732.13|2732.13|2732.09|2732.09|0
1631520300000|2021-09-13 08:05:00|2732.02|2732.02|2732.19|2732.19|2732.19|2732.19|2732.02|2732.02|0
1631520310000|2021-09-13 08:05:10|2731.79|2731.79|2731.62|2731.62|2732.35|2732.35|2731.62|2731.62|0
1631520320000|2021-09-13 08:05:20|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|0
1631520330000|2021-09-13 08:05:30|2732.91|2732.91|2733.2|2733.2|2733.2|2733.2|2732.91|2732.91|0
1631520340000|2021-09-13 08:05:40|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|0
1631520350000|2021-09-13 08:05:50|2733.88|2733.88|2733.1|2733.1|2733.88|2733.88|2733.1|2733.1|0
1631520360000|2021-09-13 08:06:00|2732.77|2732.77|2733.06|2733.06|2733.06|2733.06|2732.77|2732.77|0
1631520370000|2021-09-13 08:06:10|2732.89|2732.89|2733.67|2733.67|2733.67|2733.67|2732.89|2732.89|0
1631520380000|2021-09-13 08:06:20|2733.61|2733.61|2734.26|2734.26|2734.26|2734.26|2733.61|2733.61|0
1631520390000|2021-09-13 08:06:30|2734.42|2734.42|2734.45|2734.45|2734.51|2734.51|2734.29|2734.29|0
1631520400000|2021-09-13 08:06:40|2734.41|2734.41|2734.58|2734.58|2734.58|2734.58|2734.41|2734.41|0
1631520410000|2021-09-13 08:06:50|2734.74|2734.74|2733.63|2733.63|2734.74|2734.74|2733.46|2733.46|0
1631520430000|2021-09-13 08:07:10|2733.59|2733.59|2733.14|2733.14|2733.59|2733.59|2733.14|2733.14|0
1631520440000|2021-09-13 08:07:20|2733.1|2733.1|2733.46|2733.46|2733.46|2733.46|2733.1|2733.1|0
1631520450000|2021-09-13 08:07:30|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|0
1631520460000|2021-09-13 08:07:40|2733.17|2733.17|2733.34|2733.34|2733.34|2733.34|2733.11|2733.11|0
1631520480000|2021-09-13 08:08:00|2733.56|2733.56|2733.34|2733.34|2733.62|2733.62|2733.28|2733.28|0
1631520490000|2021-09-13 08:08:10|2733.28|2733.28|2733.51|2733.51|2733.51|2733.51|2733.2|2733.2|0
1631520500000|2021-09-13 08:08:20|2733.63|2733.63|2734.2|2734.2|2734.28|2734.28|2733.63|2733.63|0
1631520510000|2021-09-13 08:08:30|2734.31|2734.31|2734.3|2734.3|2734.31|2734.31|2734.3|2734.3|0
1631520520000|2021-09-13 08:08:40|2734.36|2734.36|2734.17|2734.17|2734.36|2734.36|2734.11|2734.11|0
1631520530000|2021-09-13 08:08:50|2733.67|2733.67|2733.59|2733.59|2733.67|2733.67|2733.59|2733.59|0
1631520540000|2021-09-13 08:09:00|2733.55|2733.55|2733.63|2733.63|2733.63|2733.63|2733.55|2733.55|0
1631520550000|2021-09-13 08:09:10|2733.97|2733.97|2733.75|2733.75|2733.97|2733.97|2733.75|2733.75|0
1631520560000|2021-09-13 08:09:20|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|0
1631520570000|2021-09-13 08:09:30|2733.24|2733.24|2732.76|2732.76|2733.24|2733.24|2732.54|2732.54|0
1631520580000|2021-09-13 08:09:40|2732.57|2732.57|2732.7|2732.7|2732.7|2732.7|2732.57|2732.57|0
1631520600000|2021-09-13 08:10:00|2732.64|2732.64|2732.59|2732.59|2732.64|2732.64|2732.53|2732.53|0
1631520620000|2021-09-13 08:10:20|2732.75|2732.75|2732.93|2732.93|2732.93|2732.93|2732.75|2732.75|0
1631520630000|2021-09-13 08:10:30|2732.95|2732.95|2734.13|2734.13|2734.13|2734.13|2732.95|2732.95|0
1631520640000|2021-09-13 08:10:40|2734.29|2734.29|2734.25|2734.25|2734.29|2734.29|2734.25|2734.25|0
1631520660000|2021-09-13 08:11:00|2734.29|2734.29|2734.82|2734.82|2734.82|2734.82|2734.29|2734.29|0
1631520670000|2021-09-13 08:11:10|2734.81|2734.81|2734.9|2734.9|2734.98|2734.98|2734.81|2734.81|0
1631520680000|2021-09-13 08:11:20|2735.06|2735.06|2734.26|2734.26|2735.06|2735.06|2734.26|2734.26|0
1631520690000|2021-09-13 08:11:30|2734.11|2734.11|2734.07|2734.07|2734.11|2734.11|2734.07|2734.07|0
1631520710000|2021-09-13 08:11:50|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1631520720000|2021-09-13 08:12:00|2733.89|2733.89|2733.89|2733.89|2733.89|2733.89|2733.89|2733.89|0
1631520730000|2021-09-13 08:12:10|2733.81|2733.81|2733.89|2733.89|2733.89|2733.89|2733.81|2733.81|0
1631520740000|2021-09-13 08:12:20|2733.95|2733.95|2734.07|2734.07|2734.07|2734.07|2733.95|2733.95|0
1631520750000|2021-09-13 08:12:30|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|0
1631520760000|2021-09-13 08:12:40|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1631520770000|2021-09-13 08:12:50|2733.82|2733.82|2733.42|2733.42|2733.82|2733.82|2733.42|2733.42|0
1631520780000|2021-09-13 08:13:00|2733.41|2733.41|2733.41|2733.41|2733.41|2733.41|2733.41|2733.41|0
1631520790000|2021-09-13 08:13:10|2733.47|2733.47|2733.36|2733.36|2733.47|2733.47|2733.36|2733.36|0
1631520800000|2021-09-13 08:13:20|2733.45|2733.45|2733.06|2733.06|2733.45|2733.45|2732.95|2732.95|0
1631520810000|2021-09-13 08:13:30|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|0
1631520820000|2021-09-13 08:13:40|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|2733.07|0
1631520840000|2021-09-13 08:14:00|2733.1|2733.1|2733.43|2733.43|2733.43|2733.43|2733.1|2733.1|0
1631520860000|2021-09-13 08:14:20|2733.31|2733.31|2731.96|2731.96|2733.31|2733.31|2731.96|2731.96|0
1631520870000|2021-09-13 08:14:30|2732.13|2732.13|2732.23|2732.23|2732.23|2732.23|2732.13|2732.13|0
1631520890000|2021-09-13 08:14:50|2732.28|2732.28|2732.07|2732.07|2732.28|2732.28|2732.07|2732.07|0
1631520900000|2021-09-13 08:15:00|2732.11|2732.11|2733.29|2733.29|2733.3|2733.3|2732.11|2732.11|0
1631520940000|2021-09-13 08:15:40|2733.34|2733.34|2734.28|2734.28|2734.28|2734.28|2733.34|2733.34|0
1631520950000|2021-09-13 08:15:50|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|0
1631520960000|2021-09-13 08:16:00|2734.48|2734.48|2734.54|2734.54|2734.54|2734.54|2734.43|2734.43|0
1631520970000|2021-09-13 08:16:10|2734.43|2734.43|2734.71|2734.71|2735.04|2735.04|2734.37|2734.37|0
1631520980000|2021-09-13 08:16:20|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|0
1631520990000|2021-09-13 08:16:30|2734.99|2734.99|2734.36|2734.36|2734.99|2734.99|2734.36|2734.36|0
1631521000000|2021-09-13 08:16:40|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|0
1631521010000|2021-09-13 08:16:50|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|0
1631521030000|2021-09-13 08:17:10|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|2733.3|0
1631521050000|2021-09-13 08:17:30|2733.13|2733.13|2733.05|2733.05|2733.13|2733.13|2733.05|2733.05|0
1631521070000|2021-09-13 08:17:50|2733.38|2733.38|2733.16|2733.16|2733.38|2733.38|2733.16|2733.16|0
1631521080000|2021-09-13 08:18:00|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|2733.11|0
1631521100000|2021-09-13 08:18:20|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.16|2733.16|0
1631521110000|2021-09-13 08:18:30|2732.83|2732.83|2732.86|2732.86|2732.91|2732.91|2732.83|2732.83|0
1631521120000|2021-09-13 08:18:40|2732.78|2732.78|2733.11|2733.11|2733.11|2733.11|2732.78|2732.78|0
1631521130000|2021-09-13 08:18:50|2732.78|2732.78|2732.72|2732.72|2732.81|2732.81|2732.72|2732.72|0
1631521140000|2021-09-13 08:19:00|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1631521150000|2021-09-13 08:19:10|2732.58|2732.58|2731.41|2731.41|2732.58|2732.58|2731.41|2731.41|0
1631521170000|2021-09-13 08:19:30|2731.45|2731.45|2731.5|2731.5|2731.56|2731.56|2731.33|2731.33|0
1631521200000|2021-09-13 08:20:00|2731.28|2731.28|2731.33|2731.33|2731.33|2731.33|2731.28|2731.28|0
1631521210000|2021-09-13 08:20:10|2731.16|2731.16|2731.16|2731.16|2731.16|2731.16|2731.16|2731.16|0
1631521220000|2021-09-13 08:20:20|2731.08|2731.08|2730.7|2730.7|2731.08|2731.08|2730.7|2730.7|0
1631521230000|2021-09-13 08:20:30|2730.65|2730.65|2730.65|2730.65|2730.65|2730.65|2730.65|2730.65|0
1631521240000|2021-09-13 08:20:40|2730.49|2730.49|2730.28|2730.28|2730.49|2730.49|2730.28|2730.28|0
1631521250000|2021-09-13 08:20:50|2730.45|2730.45|2730.11|2730.11|2730.45|2730.45|2730.11|2730.11|0
1631521260000|2021-09-13 08:21:00|2730|2730|2730.5|2730.5|2730.5|2730.5|2730|2730|0
1631521270000|2021-09-13 08:21:10|2730.71|2730.71|2730.87|2730.87|2730.87|2730.87|2730.71|2730.71|0
1631521280000|2021-09-13 08:21:20|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|0
1631521290000|2021-09-13 08:21:30|2730.75|2730.75|2730.74|2730.74|2730.75|2730.75|2730.74|2730.74|0
1631521300000|2021-09-13 08:21:40|2730.63|2730.63|2730.05|2730.05|2730.63|2730.63|2730.05|2730.05|0
1631521320000|2021-09-13 08:22:00|2730.09|2730.09|2729.99|2729.99|2730.09|2730.09|2729.99|2729.99|0
1631521330000|2021-09-13 08:22:10|2729.97|2729.97|2729.77|2729.77|2729.97|2729.97|2729.77|2729.77|0
1631521340000|2021-09-13 08:22:20|2729.48|2729.48|2729.61|2729.61|2729.86|2729.86|2729.4|2729.4|0
1631521350000|2021-09-13 08:22:30|2729.78|2729.78|2729.68|2729.68|2729.8|2729.8|2729.68|2729.68|0
1631521360000|2021-09-13 08:22:40|2729.35|2729.35|2729.35|2729.35|2729.35|2729.35|2729.35|2729.35|0
1631521380000|2021-09-13 08:23:00|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|0
1631521400000|2021-09-13 08:23:20|2729.28|2729.28|2728.86|2728.86|2729.28|2729.28|2728.86|2728.86|0
1631521420000|2021-09-13 08:23:40|2728.92|2728.92|2728.92|2728.92|2728.92|2728.92|2728.92|2728.92|0
1631521430000|2021-09-13 08:23:50|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|0
1631521440000|2021-09-13 08:24:00|2728.84|2728.84|2728.34|2728.34|2728.84|2728.84|2728.33|2728.33|0
1631521470000|2021-09-13 08:24:30|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|2728.4|0
1631521480000|2021-09-13 08:24:40|2728.73|2728.73|2728.62|2728.62|2728.78|2728.78|2728.62|2728.62|0
1631521490000|2021-09-13 08:24:50|2728.31|2728.31|2727.77|2727.77|2728.31|2728.31|2727.74|2727.74|0
1631521500000|2021-09-13 08:25:00|2727.73|2727.73|2727.05|2727.05|2727.73|2727.73|2727.01|2727.01|0
1631521510000|2021-09-13 08:25:10|2727.07|2727.07|2727.18|2727.18|2727.18|2727.18|2727.07|2727.07|0
1631521520000|2021-09-13 08:25:20|2727.26|2727.26|2727.62|2727.62|2727.62|2727.62|2727.26|2727.26|0
1631521530000|2021-09-13 08:25:30|2727.95|2727.95|2728.35|2728.35|2728.35|2728.35|2727.95|2727.95|0
1631521550000|2021-09-13 08:25:50|2728.68|2728.68|2728.68|2728.68|2728.68|2728.68|2728.68|2728.68|0
1631521560000|2021-09-13 08:26:00|2728.72|2728.72|2728.22|2728.22|2728.72|2728.72|2728.22|2728.22|0
1631521570000|2021-09-13 08:26:10|2728.18|2728.18|2727.95|2727.95|2728.18|2728.18|2727.95|2727.95|0
1631521580000|2021-09-13 08:26:20|2727.68|2727.68|2727.73|2727.73|2727.73|2727.73|2727.68|2727.68|0
1631521600000|2021-09-13 08:26:40|2727.41|2727.41|2727.31|2727.31|2727.41|2727.41|2727.31|2727.31|0
1631521610000|2021-09-13 08:26:50|2727.28|2727.28|2727.25|2727.25|2727.28|2727.28|2727.25|2727.25|0
1631521620000|2021-09-13 08:27:00|2727.42|2727.42|2727.3|2727.3|2727.42|2727.42|2726.96|2726.96|0
1631521630000|2021-09-13 08:27:10|2726.97|2726.97|2726.87|2726.87|2727.14|2727.14|2726.87|2726.87|0
1631521640000|2021-09-13 08:27:20|2726.59|2726.59|2725.92|2725.92|2726.59|2726.59|2725.92|2725.92|0
1631521650000|2021-09-13 08:27:30|2725.81|2725.81|2724.97|2724.97|2725.81|2725.81|2724.97|2724.97|0
1631521660000|2021-09-13 08:27:40|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|2725.01|0
1631521670000|2021-09-13 08:27:50|2725.34|2725.34|2725.5|2725.5|2725.58|2725.58|2725.34|2725.34|0
1631521680000|2021-09-13 08:28:00|2725.58|2725.58|2725.52|2725.52|2725.58|2725.58|2725.52|2725.52|0
1631521700000|2021-09-13 08:28:20|2725.3|2725.3|2724.97|2724.97|2725.3|2725.3|2724.97|2724.97|0
1631521710000|2021-09-13 08:28:30|2724.95|2724.95|2725.1|2725.1|2725.1|2725.1|2724.93|2724.93|0
1631521720000|2021-09-13 08:28:40|2725.08|2725.08|2724.69|2724.69|2725.41|2725.41|2724.69|2724.69|0
1631521730000|2021-09-13 08:28:50|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|0
1631521740000|2021-09-13 08:29:00|2724.69|2724.69|2724.91|2724.91|2724.91|2724.91|2724.58|2724.58|0
1631521750000|2021-09-13 08:29:10|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1631521760000|2021-09-13 08:29:20|2724.58|2724.58|2724.79|2724.79|2724.79|2724.79|2724.58|2724.58|0
1631521770000|2021-09-13 08:29:30|2724.82|2724.82|2725.03|2725.03|2725.03|2725.03|2724.82|2724.82|0
1631521780000|2021-09-13 08:29:40|2724.99|2724.99|2724.28|2724.28|2724.99|2724.99|2724.06|2724.06|0
1631521790000|2021-09-13 08:29:50|2724.22|2724.22|2723.89|2723.89|2724.22|2724.22|2723.89|2723.89|0
1631521800000|2021-09-13 08:30:00|2724.22|2724.22|2724.27|2724.27|2724.27|2724.27|2724.22|2724.22|0
1631521810000|2021-09-13 08:30:10|2724.44|2724.44|2724.65|2724.65|2724.65|2724.65|2724.1|2724.1|0
1631521820000|2021-09-13 08:30:20|2724.82|2724.82|2725|2725|2725.08|2725.08|2724.71|2724.71|0
1631521830000|2021-09-13 08:30:30|2724.83|2724.83|2724.68|2724.68|2724.83|2724.83|2724.5|2724.5|0
1631521840000|2021-09-13 08:30:40|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1631521850000|2021-09-13 08:30:50|2724.73|2724.73|2724.85|2724.85|2724.9|2724.9|2724.73|2724.73|0
1631521860000|2021-09-13 08:31:00|2725.07|2725.07|2725.49|2725.49|2725.49|2725.49|2725.07|2725.07|0
1631521870000|2021-09-13 08:31:10|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|0
1631521890000|2021-09-13 08:31:30|2725.59|2725.59|2725.59|2725.59|2725.81|2725.81|2725.59|2725.59|0
1631521910000|2021-09-13 08:31:50|2725.54|2725.54|2725.37|2725.37|2725.54|2725.54|2725.37|2725.37|0
1631521920000|2021-09-13 08:32:00|2725.31|2725.31|2725.98|2725.98|2725.98|2725.98|2725.31|2725.31|0
1631521930000|2021-09-13 08:32:10|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|0
1631521940000|2021-09-13 08:32:20|2725.65|2725.65|2725.48|2725.48|2725.65|2725.65|2725.48|2725.48|0
1631521950000|2021-09-13 08:32:30|2725.08|2725.08|2725.08|2725.08|2725.19|2725.19|2724.75|2724.75|0
1631521960000|2021-09-13 08:32:40|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|0
1631521970000|2021-09-13 08:32:50|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|2724.97|0
1631521980000|2021-09-13 08:33:00|2725.01|2725.01|2725.34|2725.34|2725.34|2725.34|2725.01|2725.01|0
1631521990000|2021-09-13 08:33:10|2725.37|2725.37|2726.52|2726.52|2726.52|2726.52|2725.37|2725.37|0
1631522000000|2021-09-13 08:33:20|2726.58|2726.58|2726.62|2726.62|2726.85|2726.85|2726.52|2726.52|0
1631522010000|2021-09-13 08:33:30|2726.46|2726.46|2726.06|2726.06|2726.46|2726.46|2725.89|2725.89|0
1631522020000|2021-09-13 08:33:40|2726.04|2726.04|2726.03|2726.03|2726.04|2726.04|2726.03|2726.03|0
1631522030000|2021-09-13 08:33:50|2726.19|2726.19|2726.14|2726.14|2726.19|2726.19|2726.14|2726.14|0
1631522040000|2021-09-13 08:34:00|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|0
1631522050000|2021-09-13 08:34:10|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|0
1631522060000|2021-09-13 08:34:20|2726.13|2726.13|2725.4|2725.4|2726.13|2726.13|2725.4|2725.4|0
1631522080000|2021-09-13 08:34:40|2725.05|2725.05|2725.06|2725.06|2725.1|2725.1|2724.9|2724.9|0
1631522100000|2021-09-13 08:35:00|2725.46|2725.46|2724.84|2724.84|2725.46|2725.46|2724.84|2724.84|0
1631522110000|2021-09-13 08:35:10|2724.68|2724.68|2724.43|2724.43|2724.68|2724.68|2724.43|2724.43|0
1631522120000|2021-09-13 08:35:20|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|0
1631522130000|2021-09-13 08:35:30|2724.43|2724.43|2723.68|2723.68|2724.43|2724.43|2723.68|2723.68|0
1631522140000|2021-09-13 08:35:40|2723.6|2723.6|2723.38|2723.38|2723.6|2723.6|2723.38|2723.38|0
1631522150000|2021-09-13 08:35:50|2723.54|2723.54|2723.65|2723.65|2723.65|2723.65|2723.54|2723.54|0
1631522160000|2021-09-13 08:36:00|2723.88|2723.88|2725.11|2725.11|2725.11|2725.11|2723.88|2723.88|0
1631522170000|2021-09-13 08:36:10|2725.53|2725.53|2725.28|2725.28|2725.61|2725.61|2725.28|2725.28|0
1631522180000|2021-09-13 08:36:20|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|0
1631522190000|2021-09-13 08:36:30|2725.11|2725.11|2724.84|2724.84|2725.11|2725.11|2724.84|2724.84|0
1631522200000|2021-09-13 08:36:40|2724.72|2724.72|2724.6|2724.6|2724.72|2724.72|2724.51|2724.51|0
1631522210000|2021-09-13 08:36:50|2724.27|2724.27|2724.05|2724.05|2724.27|2724.27|2724.05|2724.05|0
1631522220000|2021-09-13 08:37:00|2723.87|2723.87|2724.54|2724.54|2724.54|2724.54|2723.87|2723.87|0
1631522230000|2021-09-13 08:37:10|2724.48|2724.48|2724.32|2724.32|2724.48|2724.48|2724.32|2724.32|0
1631522240000|2021-09-13 08:37:20|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|0
1631522250000|2021-09-13 08:37:30|2724.26|2724.26|2724.55|2724.55|2724.55|2724.55|2724.26|2724.26|0
1631522260000|2021-09-13 08:37:40|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|0
1631522270000|2021-09-13 08:37:50|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|0
1631522280000|2021-09-13 08:38:00|2724.55|2724.55|2724.96|2724.96|2724.96|2724.96|2724.55|2724.55|0
1631522290000|2021-09-13 08:38:10|2725.08|2725.08|2724.91|2724.91|2725.08|2725.08|2724.91|2724.91|0
1631522300000|2021-09-13 08:38:20|2724.96|2724.96|2724.91|2724.91|2724.96|2724.96|2724.91|2724.91|0
1631522310000|2021-09-13 08:38:30|2724.99|2724.99|2725|2725|2725|2725|2724.99|2724.99|0
1631522340000|2021-09-13 08:39:00|2725.18|2725.18|2725.35|2725.35|2725.35|2725.35|2725.18|2725.18|0
1631522360000|2021-09-13 08:39:20|2725.26|2725.26|2725.54|2725.54|2725.59|2725.59|2725.26|2725.26|0
1631522370000|2021-09-13 08:39:30|2725.87|2725.87|2725.21|2725.21|2725.87|2725.87|2725.21|2725.21|0
1631522380000|2021-09-13 08:39:40|2725.04|2725.04|2723.68|2723.68|2725.04|2725.04|2723.68|2723.68|0
1631522390000|2021-09-13 08:39:50|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|2723.66|0
1631522400000|2021-09-13 08:40:00|2723.79|2723.79|2724.12|2724.12|2724.16|2724.16|2723.79|2723.79|0
1631522410000|2021-09-13 08:40:10|2724.07|2724.07|2724.07|2724.07|2724.18|2724.18|2724.07|2724.07|0
1631522430000|2021-09-13 08:40:30|2723.98|2723.98|2722.27|2722.27|2723.98|2723.98|2722.11|2722.11|0
1631522440000|2021-09-13 08:40:40|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|0
1631522450000|2021-09-13 08:40:50|2722.35|2722.35|2722.33|2722.33|2722.39|2722.39|2722.22|2722.22|0
1631522460000|2021-09-13 08:41:00|2721.83|2721.83|2721.83|2721.83|2721.83|2721.83|2721.83|2721.83|0
1631522470000|2021-09-13 08:41:10|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|2722.16|0
1631522490000|2021-09-13 08:41:30|2722.11|2722.11|2722.02|2722.02|2722.11|2722.11|2722.02|2722.02|0
1631522500000|2021-09-13 08:41:40|2721.62|2721.62|2721.66|2721.66|2721.7|2721.7|2721.41|2721.41|0
1631522510000|2021-09-13 08:41:50|2721.49|2721.49|2721.54|2721.54|2721.54|2721.54|2721.49|2721.49|0
1631522520000|2021-09-13 08:42:00|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|2721.59|0
1631522530000|2021-09-13 08:42:10|2721.76|2721.76|2722.35|2722.35|2722.35|2722.35|2721.76|2721.76|0
1631522540000|2021-09-13 08:42:20|2722.32|2722.32|2722|2722|2722.33|2722.33|2722|2722|0
1631522570000|2021-09-13 08:42:50|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|2722.11|0
1631522580000|2021-09-13 08:43:00|2722|2722|2721.14|2721.14|2722|2722|2721.14|2721.14|0
1631522590000|2021-09-13 08:43:10|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|2721.12|0
1631522600000|2021-09-13 08:43:20|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|0
1631522610000|2021-09-13 08:43:30|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|0
1631522620000|2021-09-13 08:43:40|2721.54|2721.54|2722.05|2722.05|2722.16|2722.16|2721.48|2721.48|0
1631522630000|2021-09-13 08:43:50|2721.72|2721.72|2721.66|2721.66|2721.72|2721.72|2721.66|2721.66|0
1631522640000|2021-09-13 08:44:00|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|0
1631522650000|2021-09-13 08:44:10|2721.61|2721.61|2721.72|2721.72|2721.72|2721.72|2721.61|2721.61|0
1631522660000|2021-09-13 08:44:20|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|0
1631522670000|2021-09-13 08:44:30|2721.66|2721.66|2721.5|2721.5|2721.66|2721.66|2721.5|2721.5|0
1631522680000|2021-09-13 08:44:40|2721.34|2721.34|2721.32|2721.32|2721.34|2721.34|2721.31|2721.31|0
1631522690000|2021-09-13 08:44:50|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|0
1631522710000|2021-09-13 08:45:10|2720.81|2720.81|2721.15|2721.15|2721.15|2721.15|2720.75|2720.75|0
1631522720000|2021-09-13 08:45:20|2721.48|2721.48|2721.48|2721.48|2721.48|2721.48|2721.47|2721.47|0
1631522730000|2021-09-13 08:45:30|2721.56|2721.56|2721.73|2721.73|2721.73|2721.73|2721.56|2721.56|0
1631522740000|2021-09-13 08:45:40|2722.34|2722.34|2722.51|2722.51|2722.51|2722.51|2722.34|2722.34|0
1631522760000|2021-09-13 08:46:00|2722.56|2722.56|2722.17|2722.17|2722.56|2722.56|2722.17|2722.17|0
1631522770000|2021-09-13 08:46:10|2722.05|2722.05|2721.94|2721.94|2722.05|2722.05|2721.89|2721.89|0
1631522780000|2021-09-13 08:46:20|2722|2722|2722|2722|2722|2722|2722|2722|0
1631522790000|2021-09-13 08:46:30|2721.89|2721.89|2720.97|2720.97|2721.89|2721.89|2720.97|2720.97|0
1631522800000|2021-09-13 08:46:40|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|0
1631522810000|2021-09-13 08:46:50|2720.6|2720.6|2720.57|2720.57|2720.6|2720.6|2720.57|2720.57|0
1631522820000|2021-09-13 08:47:00|2720.59|2720.59|2720.51|2720.51|2720.79|2720.79|2720.4|2720.4|0
1631522830000|2021-09-13 08:47:10|2720.35|2720.35|2720.27|2720.27|2720.35|2720.35|2720.27|2720.27|0
1631522840000|2021-09-13 08:47:20|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|0
1631522850000|2021-09-13 08:47:30|2719.95|2719.95|2719.45|2719.45|2719.95|2719.95|2719.45|2719.45|0
1631522860000|2021-09-13 08:47:40|2719.43|2719.43|2719.21|2719.21|2719.43|2719.43|2719.21|2719.21|0
1631522870000|2021-09-13 08:47:50|2719.19|2719.19|2719.19|2719.19|2719.19|2719.19|2719.19|2719.19|0
1631522880000|2021-09-13 08:48:00|2719.68|2719.68|2720.24|2720.24|2720.24|2720.24|2719.68|2719.68|0
1631522890000|2021-09-13 08:48:10|2720.01|2720.01|2720.66|2720.66|2720.71|2720.71|2720.01|2720.01|0
1631522900000|2021-09-13 08:48:20|2720.88|2720.88|2720.77|2720.77|2720.88|2720.88|2720.72|2720.72|0
1631522910000|2021-09-13 08:48:30|2720.38|2720.38|2720.38|2720.38|2720.38|2720.38|2720.38|2720.38|0
1631522920000|2021-09-13 08:48:40|2720.55|2720.55|2720.59|2720.59|2720.59|2720.59|2720.55|2720.55|0
1631522930000|2021-09-13 08:48:50|2720.54|2720.54|2720.71|2720.71|2720.71|2720.71|2720.54|2720.54|0
1631522960000|2021-09-13 08:49:20|2720.98|2720.98|2720.99|2720.99|2720.99|2720.99|2720.82|2720.82|0
1631522970000|2021-09-13 08:49:30|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|0
1631522990000|2021-09-13 08:49:50|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|0
1631523000000|2021-09-13 08:50:00|2720.56|2720.56|2720.41|2720.41|2720.56|2720.56|2720.34|2720.34|0
1631523010000|2021-09-13 08:50:10|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|0
1631523030000|2021-09-13 08:50:30|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|0
1631523040000|2021-09-13 08:50:40|2720.13|2720.13|2720.09|2720.09|2720.13|2720.13|2720.09|2720.09|0
1631523050000|2021-09-13 08:50:50|2719.97|2719.97|2719.89|2719.89|2719.97|2719.97|2719.89|2719.89|0
1631523060000|2021-09-13 08:51:00|2720.04|2720.04|2720.74|2720.74|2720.74|2720.74|2720.04|2720.04|0
1631523070000|2021-09-13 08:51:10|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|0
1631523080000|2021-09-13 08:51:20|2720.91|2720.91|2721.42|2721.42|2721.58|2721.58|2720.91|2720.91|0
1631523090000|2021-09-13 08:51:30|2721.7|2721.7|2722.29|2722.29|2722.46|2722.46|2721.7|2721.7|0
1631523100000|2021-09-13 08:51:40|2722.45|2722.45|2722.78|2722.78|2722.78|2722.78|2722.4|2722.4|0
1631523110000|2021-09-13 08:51:50|2722.61|2722.61|2722.5|2722.5|2722.61|2722.61|2722.5|2722.5|0
1631523120000|2021-09-13 08:52:00|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|2722.17|0
1631523140000|2021-09-13 08:52:20|2721.91|2721.91|2721.72|2721.72|2721.95|2721.95|2721.72|2721.72|0
1631523150000|2021-09-13 08:52:30|2721.67|2721.67|2721.24|2721.24|2721.67|2721.67|2721.24|2721.24|0
1631523170000|2021-09-13 08:52:50|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|0
1631523180000|2021-09-13 08:53:00|2721.49|2721.49|2721.43|2721.43|2721.49|2721.49|2721.43|2721.43|0
1631523190000|2021-09-13 08:53:10|2721.38|2721.38|2721.66|2721.66|2721.66|2721.66|2721.04|2721.04|0
1631523200000|2021-09-13 08:53:20|2721.75|2721.75|2721.94|2721.94|2721.94|2721.94|2721.75|2721.75|0
1631523210000|2021-09-13 08:53:30|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|2721.65|0
1631523220000|2021-09-13 08:53:40|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1631523230000|2021-09-13 08:53:50|2721.58|2721.58|2721.54|2721.54|2721.58|2721.58|2721.54|2721.54|0
1631523240000|2021-09-13 08:54:00|2721.59|2721.59|2721.55|2721.55|2721.61|2721.61|2721.55|2721.55|0
1631523250000|2021-09-13 08:54:10|2721.59|2721.59|2721.81|2721.81|2721.81|2721.81|2721.59|2721.59|0
1631523290000|2021-09-13 08:54:50|2721.7|2721.7|2721.53|2721.53|2721.7|2721.7|2721.53|2721.53|0
1631523300000|2021-09-13 08:55:00|2721.7|2721.7|2721.75|2721.75|2721.75|2721.75|2721.7|2721.7|0
1631523310000|2021-09-13 08:55:10|2721.35|2721.35|2720.57|2720.57|2721.35|2721.35|2720.57|2720.57|0
1631523330000|2021-09-13 08:55:30|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|0
1631523340000|2021-09-13 08:55:40|2720.4|2720.4|2720.56|2720.56|2720.56|2720.56|2720.4|2720.4|0
1631523350000|2021-09-13 08:55:50|2720.39|2720.39|2720.56|2720.56|2720.56|2720.56|2720.39|2720.39|0
1631523360000|2021-09-13 08:56:00|2720.07|2720.07|2719.65|2719.65|2720.07|2720.07|2719.65|2719.65|0
1631523370000|2021-09-13 08:56:10|2719.56|2719.56|2719.37|2719.37|2719.56|2719.56|2719.37|2719.37|0
1631523410000|2021-09-13 08:56:50|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|2719.04|0
1631523420000|2021-09-13 08:57:00|2719.37|2719.37|2719.54|2719.54|2719.54|2719.54|2719.37|2719.37|0
1631523430000|2021-09-13 08:57:10|2719.63|2719.63|2719.77|2719.77|2719.77|2719.77|2719.63|2719.63|0
1631523440000|2021-09-13 08:57:20|2719.93|2719.93|2719.77|2719.77|2719.93|2719.93|2719.77|2719.77|0
1631523450000|2021-09-13 08:57:30|2719.87|2719.87|2720.36|2720.36|2720.36|2720.36|2719.87|2719.87|0
1631523470000|2021-09-13 08:57:50|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|2720.45|0
1631523480000|2021-09-13 08:58:00|2720.54|2720.54|2720.7|2720.7|2720.7|2720.7|2720.54|2720.54|0
1631523490000|2021-09-13 08:58:10|2720.99|2720.99|2720.79|2720.79|2720.99|2720.99|2720.79|2720.79|0
1631523510000|2021-09-13 08:58:30|2720.68|2720.68|2720.68|2720.68|2720.68|2720.68|2720.68|2720.68|0
1631523520000|2021-09-13 08:58:40|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1631523530000|2021-09-13 08:58:50|2720.38|2720.38|2720.49|2720.49|2720.49|2720.49|2720.38|2720.38|0
1631523540000|2021-09-13 08:59:00|2720.83|2720.83|2721.01|2721.01|2721.01|2721.01|2720.83|2720.83|0
1631523550000|2021-09-13 08:59:10|2721.35|2721.35|2721.44|2721.44|2721.44|2721.44|2721.35|2721.35|0
1631523560000|2021-09-13 08:59:20|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|2721.37|0
1631523570000|2021-09-13 08:59:30|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|2721.26|0
1631523580000|2021-09-13 08:59:40|2721.1|2721.1|2720.74|2720.74|2721.1|2721.1|2720.74|2720.74|0
1631523590000|2021-09-13 08:59:50|2720.57|2720.57|2720.74|2720.74|2720.74|2720.74|2720.57|2720.57|0
1631523600000|2021-09-13 09:00:00|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1631523610000|2021-09-13 09:00:10|2720.93|2720.93|2720.82|2720.82|2720.93|2720.93|2720.82|2720.82|0
1631523630000|2021-09-13 09:00:30|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1631523650000|2021-09-13 09:00:50|2720.65|2720.65|2720.32|2720.32|2720.65|2720.65|2720.32|2720.32|0
1631523660000|2021-09-13 09:01:00|2720.15|2720.15|2719.98|2719.98|2720.17|2720.17|2719.98|2719.98|0
1631523670000|2021-09-13 09:01:10|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|0
1631523680000|2021-09-13 09:01:20|2719.78|2719.78|2719.55|2719.55|2719.78|2719.78|2719.55|2719.55|0
1631523690000|2021-09-13 09:01:30|2718.5|2718.5|2718.46|2718.46|2718.5|2718.5|2718.46|2718.46|0
1631523700000|2021-09-13 09:01:40|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|2718.79|0
1631523710000|2021-09-13 09:01:50|2718.88|2718.88|2719.33|2719.33|2719.33|2719.33|2718.88|2718.88|0
1631523720000|2021-09-13 09:02:00|2719.38|2719.38|2719.63|2719.63|2719.63|2719.63|2719.38|2719.38|0
1631523730000|2021-09-13 09:02:10|2719.61|2719.61|2719.78|2719.78|2719.78|2719.78|2719.61|2719.61|0
1631523750000|2021-09-13 09:02:30|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|2719.95|0
1631523760000|2021-09-13 09:02:40|2720.17|2720.17|2720.29|2720.29|2720.29|2720.29|2720.17|2720.17|0
1631523790000|2021-09-13 09:03:10|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|2720.51|0
1631523810000|2021-09-13 09:03:30|2720.96|2720.96|2720.9|2720.9|2720.96|2720.96|2720.9|2720.9|0
1631523820000|2021-09-13 09:03:40|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|2720.79|0
1631523840000|2021-09-13 09:04:00|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1631523850000|2021-09-13 09:04:10|2720.82|2720.82|2719.89|2719.89|2720.82|2720.82|2719.89|2719.89|0
1631523860000|2021-09-13 09:04:20|2719.97|2719.97|2720.09|2720.09|2720.09|2720.09|2719.97|2719.97|0
1631523870000|2021-09-13 09:04:30|2720.42|2720.42|2720.86|2720.86|2720.86|2720.86|2720.42|2720.42|0
1631523880000|2021-09-13 09:04:40|2720.75|2720.75|2720.65|2720.65|2720.75|2720.75|2720.65|2720.65|0
1631523890000|2021-09-13 09:04:50|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|2720.82|0
1631523900000|2021-09-13 09:05:00|2720.87|2720.87|2721.3|2721.3|2721.3|2721.3|2720.87|2720.87|0
1631523910000|2021-09-13 09:05:10|2721.28|2721.28|2721.45|2721.45|2721.45|2721.45|2721.28|2721.28|0
1631523920000|2021-09-13 09:05:20|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|0
1631523930000|2021-09-13 09:05:30|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|2721.56|0
1631523940000|2021-09-13 09:05:40|2721.51|2721.51|2721.34|2721.34|2721.51|2721.51|2721.34|2721.34|0
1631523950000|2021-09-13 09:05:50|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|0
1631523960000|2021-09-13 09:06:00|2721.62|2721.62|2721.73|2721.73|2721.73|2721.73|2721.62|2721.62|0
1631523980000|2021-09-13 09:06:20|2721.75|2721.75|2721.81|2721.81|2721.81|2721.81|2721.75|2721.75|0
1631523990000|2021-09-13 09:06:30|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1631524010000|2021-09-13 09:06:50|2722.31|2722.31|2722.71|2722.71|2722.93|2722.93|2722.31|2722.31|0
1631524020000|2021-09-13 09:07:00|2722.83|2722.83|2722.65|2722.65|2722.85|2722.85|2722.65|2722.65|0
1631524030000|2021-09-13 09:07:10|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|2723.15|0
1631524040000|2021-09-13 09:07:20|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|2722.81|0
1631524060000|2021-09-13 09:07:40|2722.76|2722.76|2722.67|2722.67|2722.76|2722.76|2722.67|2722.67|0
1631524080000|2021-09-13 09:08:00|2722.5|2722.5|2721.25|2721.25|2722.5|2722.5|2721.25|2721.25|0
1631524090000|2021-09-13 09:08:10|2721.42|2721.42|2722.08|2722.08|2722.08|2722.08|2721.42|2721.42|0
1631524100000|2021-09-13 09:08:20|2722.2|2722.2|2722.09|2722.09|2722.2|2722.2|2722.09|2722.09|0
1631524110000|2021-09-13 09:08:30|2722.03|2722.03|2722.03|2722.03|2722.03|2722.03|2722.03|2722.03|0
1631524120000|2021-09-13 09:08:40|2722.05|2722.05|2722|2722|2722.05|2722.05|2722|2722|0
1631524130000|2021-09-13 09:08:50|2721.94|2721.94|2721.81|2721.81|2721.94|2721.94|2721.81|2721.81|0
1631524140000|2021-09-13 09:09:00|2720.92|2720.92|2720.75|2720.75|2720.92|2720.92|2720.75|2720.75|0
1631524170000|2021-09-13 09:09:30|2720.74|2720.74|2720.73|2720.73|2720.74|2720.74|2720.73|2720.73|0
1631524190000|2021-09-13 09:09:50|2720.68|2720.68|2719.98|2719.98|2720.68|2720.68|2719.98|2719.98|0
1631524220000|2021-09-13 09:10:20|2720.02|2720.02|2720.01|2720.01|2720.02|2720.02|2720.01|2720.01|0
1631524240000|2021-09-13 09:10:40|2719.84|2719.84|2719.67|2719.67|2719.9|2719.9|2719.67|2719.67|0
1631524260000|2021-09-13 09:11:00|2719.56|2719.56|2719.46|2719.46|2719.56|2719.56|2719.46|2719.46|0
1631524280000|2021-09-13 09:11:20|2719.45|2719.45|2719.23|2719.23|2719.45|2719.45|2719.23|2719.23|0
1631524290000|2021-09-13 09:11:30|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|0
1631524300000|2021-09-13 09:11:40|2719.17|2719.17|2719.07|2719.07|2719.17|2719.17|2719.07|2719.07|0
1631524310000|2021-09-13 09:11:50|2718.99|2718.99|2718.99|2718.99|2718.99|2718.99|2718.99|2718.99|0
1631524320000|2021-09-13 09:12:00|2718.82|2718.82|2719.13|2719.13|2719.13|2719.13|2718.8|2718.8|0
1631524330000|2021-09-13 09:12:10|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|0
1631524360000|2021-09-13 09:12:40|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|2719.4|0
1631524370000|2021-09-13 09:12:50|2719.07|2719.07|2718.71|2718.71|2719.07|2719.07|2718.71|2718.71|0
1631524390000|2021-09-13 09:13:10|2718.68|2718.68|2718.88|2718.88|2718.88|2718.88|2718.66|2718.66|0
1631524410000|2021-09-13 09:13:30|2718.97|2718.97|2719.01|2719.01|2719.01|2719.01|2718.97|2718.97|0
1631524420000|2021-09-13 09:13:40|2719.12|2719.12|2719.01|2719.01|2719.12|2719.12|2719.01|2719.01|0
1631524430000|2021-09-13 09:13:50|2719.12|2719.12|2719.89|2719.89|2719.89|2719.89|2719.12|2719.12|0
1631524440000|2021-09-13 09:14:00|2719.97|2719.97|2720.02|2720.02|2720.02|2720.02|2719.96|2719.96|0
1631524450000|2021-09-13 09:14:10|2720.22|2720.22|2720.49|2720.49|2720.49|2720.49|2720.22|2720.22|0
1631524460000|2021-09-13 09:14:20|2720.76|2720.76|2720.71|2720.71|2720.76|2720.76|2720.71|2720.71|0
1631524480000|2021-09-13 09:14:40|2720.74|2720.74|2720.91|2720.91|2720.91|2720.91|2720.74|2720.74|0
1631524490000|2021-09-13 09:14:50|2721.06|2721.06|2720.41|2720.41|2721.06|2721.06|2720.24|2720.24|0
1631524500000|2021-09-13 09:15:00|2720.49|2720.49|2720.6|2720.6|2720.6|2720.6|2720.49|2720.49|0
1631524510000|2021-09-13 09:15:10|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|2721.1|0
1631524520000|2021-09-13 09:15:20|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|2720.77|0
1631524530000|2021-09-13 09:15:30|2720.66|2720.66|2720.49|2720.49|2720.66|2720.66|2720.49|2720.49|0
1631524540000|2021-09-13 09:15:40|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|0
1631524550000|2021-09-13 09:15:50|2720.46|2720.46|2720.4|2720.4|2720.46|2720.46|2720.4|2720.4|0
1631524560000|2021-09-13 09:16:00|2720.46|2720.46|2720.61|2720.61|2720.61|2720.61|2720.46|2720.46|0
1631524580000|2021-09-13 09:16:20|2720.44|2720.44|2720.55|2720.55|2720.55|2720.55|2720.44|2720.44|0
1631524590000|2021-09-13 09:16:30|2720.67|2720.67|2720.72|2720.72|2720.72|2720.72|2720.67|2720.67|0
1631524610000|2021-09-13 09:16:50|2720.67|2720.67|2720.73|2720.73|2720.73|2720.73|2720.67|2720.67|0
1631524620000|2021-09-13 09:17:00|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|2721.18|0
1631524630000|2021-09-13 09:17:10|2721.19|2721.19|2721.42|2721.42|2721.42|2721.42|2721.19|2721.19|0
1631524650000|2021-09-13 09:17:30|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|0
1631524660000|2021-09-13 09:17:40|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1631524710000|2021-09-13 09:18:30|2721.34|2721.34|2721.87|2721.87|2721.87|2721.87|2721.34|2721.34|0
1631524720000|2021-09-13 09:18:40|2722.04|2722.04|2722.21|2722.21|2722.21|2722.21|2721.87|2721.87|0
1631524730000|2021-09-13 09:18:50|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|0
1631524740000|2021-09-13 09:19:00|2722.35|2722.35|2721.36|2721.36|2722.35|2722.35|2721.36|2721.36|0
1631524770000|2021-09-13 09:19:30|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|2721.3|0
1631524780000|2021-09-13 09:19:40|2721.26|2721.26|2720.98|2720.98|2721.26|2721.26|2720.98|2720.98|0
1631524800000|2021-09-13 09:20:00|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|0
1631524810000|2021-09-13 09:20:10|2721.2|2721.2|2721.45|2721.45|2721.45|2721.45|2721.2|2721.2|0
1631524820000|2021-09-13 09:20:20|2721.68|2721.68|2722.05|2722.05|2722.15|2722.15|2721.68|2721.68|0
1631524830000|2021-09-13 09:20:30|2721.89|2721.89|2721.72|2721.72|2721.89|2721.89|2721.72|2721.72|0
1631524840000|2021-09-13 09:20:40|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|0
1631524850000|2021-09-13 09:20:50|2722.14|2722.14|2721.72|2721.72|2722.14|2722.14|2721.72|2721.72|0
1631524860000|2021-09-13 09:21:00|2722.05|2722.05|2722.05|2722.05|2722.05|2722.05|2722.05|2722.05|0
1631524870000|2021-09-13 09:21:10|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|2722.09|0
1631524880000|2021-09-13 09:21:20|2722.15|2722.15|2722.2|2722.2|2722.2|2722.2|2722.15|2722.15|0
1631524890000|2021-09-13 09:21:30|2722.31|2722.31|2722.26|2722.26|2722.31|2722.31|2722.26|2722.26|0
1631524900000|2021-09-13 09:21:40|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|2722.32|0
1631524910000|2021-09-13 09:21:50|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|0
1631524920000|2021-09-13 09:22:00|2722.58|2722.58|2722.92|2722.92|2722.92|2722.92|2722.58|2722.58|0
1631524930000|2021-09-13 09:22:10|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|0
1631524940000|2021-09-13 09:22:20|2723.08|2723.08|2723.19|2723.19|2723.19|2723.19|2723.08|2723.08|0
1631524950000|2021-09-13 09:22:30|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|0
1631524960000|2021-09-13 09:22:40|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|0
1631524970000|2021-09-13 09:22:50|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|0
1631524980000|2021-09-13 09:23:00|2723.56|2723.56|2723.73|2723.73|2723.73|2723.73|2723.56|2723.56|0
1631524990000|2021-09-13 09:23:10|2724.42|2724.42|2724.36|2724.36|2724.42|2724.42|2724.36|2724.36|0
1631525000000|2021-09-13 09:23:20|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|0
1631525010000|2021-09-13 09:23:30|2723.86|2723.86|2723.96|2723.96|2724.08|2724.08|2723.86|2723.86|0
1631525030000|2021-09-13 09:23:50|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|0
1631525050000|2021-09-13 09:24:10|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|0
1631525060000|2021-09-13 09:24:20|2723.57|2723.57|2723.51|2723.51|2723.57|2723.57|2723.51|2723.51|0
1631525080000|2021-09-13 09:24:40|2723.46|2723.46|2723.34|2723.34|2723.46|2723.46|2723.34|2723.34|0
1631525090000|2021-09-13 09:24:50|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|0
1631525100000|2021-09-13 09:25:00|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|2723.14|0
1631525110000|2021-09-13 09:25:10|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1631525120000|2021-09-13 09:25:20|2723.62|2723.62|2723.46|2723.46|2723.95|2723.95|2723.46|2723.46|0
1631525130000|2021-09-13 09:25:30|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|0
1631525140000|2021-09-13 09:25:40|2723.4|2723.4|2723.19|2723.19|2723.4|2723.4|2723.19|2723.19|0
1631525150000|2021-09-13 09:25:50|2723.17|2723.17|2722.67|2722.67|2723.17|2723.17|2722.67|2722.67|0
1631525160000|2021-09-13 09:26:00|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|0
1631525170000|2021-09-13 09:26:10|2722.66|2722.66|2723.32|2723.32|2723.32|2723.32|2722.66|2722.66|0
1631525190000|2021-09-13 09:26:30|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|0
1631525200000|2021-09-13 09:26:40|2722.99|2722.99|2722.95|2722.95|2722.99|2722.99|2722.95|2722.95|0
1631525220000|2021-09-13 09:27:00|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|0
1631525230000|2021-09-13 09:27:10|2723.07|2723.07|2723.01|2723.01|2723.07|2723.07|2723.01|2723.01|0
1631525240000|2021-09-13 09:27:20|2722.9|2722.9|2722.95|2722.95|2722.95|2722.95|2722.78|2722.78|0
1631525260000|2021-09-13 09:27:40|2723.12|2723.12|2723.12|2723.12|2723.18|2723.18|2723.07|2723.07|0
1631525280000|2021-09-13 09:28:00|2722.95|2722.95|2722.79|2722.79|2722.95|2722.95|2722.62|2722.62|0
1631525290000|2021-09-13 09:28:10|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|0
1631525300000|2021-09-13 09:28:20|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1631525310000|2021-09-13 09:28:30|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|2722.62|0
1631525320000|2021-09-13 09:28:40|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1631525340000|2021-09-13 09:29:00|2722.35|2722.35|2722.18|2722.18|2722.35|2722.35|2722.18|2722.18|0
1631525350000|2021-09-13 09:29:10|2722.13|2722.13|2721.95|2721.95|2722.13|2722.13|2721.95|2721.95|0
1631525360000|2021-09-13 09:29:20|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|0
1631525370000|2021-09-13 09:29:30|2722.42|2722.42|2722.36|2722.36|2722.42|2722.42|2722.36|2722.36|0
1631525380000|2021-09-13 09:29:40|2722.25|2722.25|2722.58|2722.58|2722.58|2722.58|2722.25|2722.25|0
1631525390000|2021-09-13 09:29:50|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631525400000|2021-09-13 09:30:00|2722.9|2722.9|2723.1|2723.1|2723.43|2723.43|2722.86|2722.86|0
1631525410000|2021-09-13 09:30:10|2723.04|2723.04|2722.71|2722.71|2723.04|2723.04|2722.71|2722.71|0
1631525430000|2021-09-13 09:30:30|2723.17|2723.17|2723.55|2723.55|2723.55|2723.55|2723.17|2723.17|0
1631525440000|2021-09-13 09:30:40|2723.73|2723.73|2723.89|2723.89|2723.89|2723.89|2723.73|2723.73|0
1631525450000|2021-09-13 09:30:50|2723.73|2723.73|2723.61|2723.61|2723.78|2723.78|2723.61|2723.61|0
1631525460000|2021-09-13 09:31:00|2723.52|2723.52|2723.47|2723.47|2723.52|2723.52|2723.47|2723.47|0
1631525480000|2021-09-13 09:31:20|2723.35|2723.35|2722.56|2722.56|2723.35|2723.35|2722.56|2722.56|0
1631525510000|2021-09-13 09:31:50|2722.45|2722.45|2722.41|2722.41|2722.45|2722.45|2722.41|2722.41|0
1631525520000|2021-09-13 09:32:00|2722.33|2722.33|2722.07|2722.07|2722.4|2722.4|2722.07|2722.07|0
1631525530000|2021-09-13 09:32:10|2721.74|2721.74|2721.82|2721.82|2721.82|2721.82|2721.65|2721.65|0
1631525560000|2021-09-13 09:32:40|2721.73|2721.73|2721.5|2721.5|2721.73|2721.73|2721.5|2721.5|0
1631525580000|2021-09-13 09:33:00|2721.68|2721.68|2722.51|2722.51|2722.51|2722.51|2721.68|2721.68|0
1631525590000|2021-09-13 09:33:10|2722.84|2722.84|2722.84|2722.84|2722.84|2722.84|2722.84|2722.84|0
1631525600000|2021-09-13 09:33:20|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1631525630000|2021-09-13 09:33:50|2723.62|2723.62|2723.67|2723.67|2723.67|2723.67|2723.62|2723.62|0
1631525640000|2021-09-13 09:34:00|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|0
1631525680000|2021-09-13 09:34:40|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|0
1631525690000|2021-09-13 09:34:50|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|2724.17|0
1631525710000|2021-09-13 09:35:10|2725.14|2725.14|2725.55|2725.55|2725.55|2725.55|2725.1|2725.1|0
1631525720000|2021-09-13 09:35:20|2725.6|2725.6|2725.94|2725.94|2726.02|2726.02|2725.6|2725.6|0
1631525730000|2021-09-13 09:35:30|2725.6|2725.6|2725.15|2725.15|2725.65|2725.65|2725.15|2725.15|0
1631525740000|2021-09-13 09:35:40|2725.14|2725.14|2725.14|2725.14|2725.14|2725.14|2725.14|2725.14|0
1631525750000|2021-09-13 09:35:50|2725.16|2725.16|2725.33|2725.33|2725.33|2725.33|2725.16|2725.16|0
1631525760000|2021-09-13 09:36:00|2725.16|2725.16|2724.46|2724.46|2725.16|2725.16|2724.46|2724.46|0
1631525770000|2021-09-13 09:36:10|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|2724.44|0
1631525780000|2021-09-13 09:36:20|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1631525790000|2021-09-13 09:36:30|2724.16|2724.16|2724.21|2724.21|2724.21|2724.21|2724.16|2724.16|0
1631525800000|2021-09-13 09:36:40|2724.33|2724.33|2724.44|2724.44|2724.44|2724.44|2724.33|2724.33|0
1631525810000|2021-09-13 09:36:50|2724.66|2724.66|2724.61|2724.61|2724.66|2724.66|2724.61|2724.61|0
1631525820000|2021-09-13 09:37:00|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|0
1631525830000|2021-09-13 09:37:10|2724.99|2724.99|2724.66|2724.66|2725.16|2725.16|2724.66|2724.66|0
1631525850000|2021-09-13 09:37:30|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|0
1631525860000|2021-09-13 09:37:40|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|0
1631525870000|2021-09-13 09:37:50|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|2725.16|0
1631525880000|2021-09-13 09:38:00|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|2725.17|0
1631525890000|2021-09-13 09:38:10|2725.35|2725.35|2725.81|2725.81|2725.81|2725.81|2725.35|2725.35|0
1631525900000|2021-09-13 09:38:20|2725.98|2725.98|2726.22|2726.22|2726.22|2726.22|2725.98|2725.98|0
1631525910000|2021-09-13 09:38:30|2726.26|2726.26|2726.22|2726.22|2726.26|2726.26|2726.22|2726.22|0
1631525920000|2021-09-13 09:38:40|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|0
1631525930000|2021-09-13 09:38:50|2726.51|2726.51|2726.62|2726.62|2726.62|2726.62|2726.51|2726.51|0
1631525940000|2021-09-13 09:39:00|2726.57|2726.57|2726.46|2726.46|2726.57|2726.57|2726.46|2726.46|0
1631525950000|2021-09-13 09:39:10|2726.51|2726.51|2726.48|2726.48|2726.51|2726.51|2726.48|2726.48|0
1631525960000|2021-09-13 09:39:20|2726.51|2726.51|2726.01|2726.01|2726.51|2726.51|2726.01|2726.01|0
1631525970000|2021-09-13 09:39:30|2726|2726|2726|2726|2726|2726|2726|2726|0
1631525980000|2021-09-13 09:39:40|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|0
1631526000000|2021-09-13 09:40:00|2726.03|2726.03|2725.86|2725.86|2726.03|2726.03|2725.86|2725.86|0
1631526020000|2021-09-13 09:40:20|2726.03|2726.03|2725.91|2725.91|2726.03|2726.03|2725.91|2725.91|0
1631526030000|2021-09-13 09:40:30|2725.75|2725.75|2725.75|2725.75|2725.75|2725.75|2725.75|2725.75|0
1631526040000|2021-09-13 09:40:40|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|2725.58|0
1631526050000|2021-09-13 09:40:50|2725.46|2725.46|2725.13|2725.13|2725.46|2725.46|2725.13|2725.13|0
1631526060000|2021-09-13 09:41:00|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|0
1631526070000|2021-09-13 09:41:10|2725.69|2725.69|2725.43|2725.43|2725.69|2725.69|2725.43|2725.43|0
1631526080000|2021-09-13 09:41:20|2725.32|2725.32|2725.23|2725.23|2725.32|2725.32|2725.18|2725.18|0
1631526090000|2021-09-13 09:41:30|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|0
1631526100000|2021-09-13 09:41:40|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|0
1631526110000|2021-09-13 09:41:50|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|0
1631526160000|2021-09-13 09:42:40|2725.07|2725.07|2725.29|2725.29|2725.29|2725.29|2725.07|2725.07|0
1631526170000|2021-09-13 09:42:50|2724.79|2724.79|2725.06|2725.06|2725.06|2725.06|2724.79|2724.79|0
1631526180000|2021-09-13 09:43:00|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|0
1631526200000|2021-09-13 09:43:20|2724.92|2724.92|2724.82|2724.82|2724.92|2724.92|2724.82|2724.82|0
1631526210000|2021-09-13 09:43:30|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|0
1631526220000|2021-09-13 09:43:40|2724.54|2724.54|2724.74|2724.74|2724.74|2724.74|2724.54|2724.54|0
1631526230000|2021-09-13 09:43:50|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|0
1631526240000|2021-09-13 09:44:00|2724.52|2724.52|2724.24|2724.24|2724.57|2724.57|2724.24|2724.24|0
1631526260000|2021-09-13 09:44:20|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|0
1631526270000|2021-09-13 09:44:30|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1631526280000|2021-09-13 09:44:40|2724.35|2724.35|2724.47|2724.47|2724.47|2724.47|2724.35|2724.35|0
1631526290000|2021-09-13 09:44:50|2724.63|2724.63|2724.24|2724.24|2724.63|2724.63|2724.24|2724.24|0
1631526300000|2021-09-13 09:45:00|2724.41|2724.41|2724.52|2724.52|2724.52|2724.52|2724.41|2724.41|0
1631526310000|2021-09-13 09:45:10|2724.5|2724.5|2724.66|2724.66|2724.71|2724.71|2724.5|2724.5|0
1631526320000|2021-09-13 09:45:20|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|2724.67|0
1631526330000|2021-09-13 09:45:30|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|0
1631526340000|2021-09-13 09:45:40|2724.39|2724.39|2724.17|2724.17|2724.39|2724.39|2724.17|2724.17|0
1631526350000|2021-09-13 09:45:50|2724.05|2724.05|2723.51|2723.51|2724.05|2724.05|2723.51|2723.51|0
1631526360000|2021-09-13 09:46:00|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1631526380000|2021-09-13 09:46:20|2723.57|2723.57|2724.63|2724.63|2724.63|2724.63|2723.57|2723.57|0
1631526410000|2021-09-13 09:46:50|2724.72|2724.72|2724.73|2724.73|2724.73|2724.73|2724.72|2724.72|0
1631526420000|2021-09-13 09:47:00|2724.78|2724.78|2724.8|2724.8|2724.8|2724.8|2724.78|2724.78|0
1631526430000|2021-09-13 09:47:10|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|0
1631526460000|2021-09-13 09:47:40|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631526470000|2021-09-13 09:47:50|2724.94|2724.94|2725.1|2725.1|2725.1|2725.1|2724.94|2724.94|0
1631526480000|2021-09-13 09:48:00|2725.27|2725.27|2725.92|2725.92|2725.92|2725.92|2725.27|2725.27|0
1631526490000|2021-09-13 09:48:10|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|0
1631526520000|2021-09-13 09:48:40|2726.42|2726.42|2726.71|2726.71|2726.75|2726.75|2726.42|2726.42|0
1631526530000|2021-09-13 09:48:50|2726.77|2726.77|2726.4|2726.4|2726.82|2726.82|2726.4|2726.4|0
1631526540000|2021-09-13 09:49:00|2726.35|2726.35|2726.24|2726.24|2726.35|2726.35|2726.24|2726.24|0
1631526550000|2021-09-13 09:49:10|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|2726.12|0
1631526560000|2021-09-13 09:49:20|2726.25|2726.25|2726.08|2726.08|2726.25|2726.25|2726.08|2726.08|0
1631526580000|2021-09-13 09:49:40|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|0
1631526600000|2021-09-13 09:50:00|2726.15|2726.15|2726.66|2726.66|2726.66|2726.66|2726.15|2726.15|0
1631526610000|2021-09-13 09:50:10|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|0
1631526620000|2021-09-13 09:50:20|2726.44|2726.44|2726.27|2726.27|2726.55|2726.55|2726.27|2726.27|0
1631526630000|2021-09-13 09:50:30|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|0
1631526640000|2021-09-13 09:50:40|2726.27|2726.27|2726.77|2726.77|2726.77|2726.77|2726.27|2726.27|0
1631526650000|2021-09-13 09:50:50|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|0
1631526660000|2021-09-13 09:51:00|2726.27|2726.27|2726.77|2726.77|2726.83|2726.83|2726.27|2726.27|0
1631526670000|2021-09-13 09:51:10|2726.93|2726.93|2727.17|2727.17|2727.17|2727.17|2726.93|2726.93|0
1631526690000|2021-09-13 09:51:30|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|0
1631526700000|2021-09-13 09:51:40|2727.43|2727.43|2727.57|2727.57|2727.57|2727.57|2727.43|2727.43|0
1631526720000|2021-09-13 09:52:00|2727.58|2727.58|2727.63|2727.63|2727.69|2727.69|2727.46|2727.46|0
1631526730000|2021-09-13 09:52:10|2727.56|2727.56|2727.73|2727.73|2727.73|2727.73|2727.56|2727.56|0
1631526740000|2021-09-13 09:52:20|2727.78|2727.78|2727.84|2727.84|2727.84|2727.84|2727.78|2727.78|0
1631526750000|2021-09-13 09:52:30|2727.73|2727.73|2727.16|2727.16|2727.73|2727.73|2727.1|2727.1|0
1631526760000|2021-09-13 09:52:40|2727.07|2727.07|2726.84|2726.84|2727.07|2727.07|2726.78|2726.78|0
1631526780000|2021-09-13 09:53:00|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|2726.73|0
1631526790000|2021-09-13 09:53:10|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|0
1631526800000|2021-09-13 09:53:20|2726.73|2726.73|2726.7|2726.7|2726.73|2726.73|2726.7|2726.7|0
1631526810000|2021-09-13 09:53:30|2727.15|2727.15|2727.43|2727.43|2727.43|2727.43|2727.15|2727.15|0
1631526820000|2021-09-13 09:53:40|2727.51|2727.51|2727.96|2727.96|2727.96|2727.96|2727.51|2727.51|0
1631526830000|2021-09-13 09:53:50|2727.85|2727.85|2727.94|2727.94|2727.96|2727.96|2727.85|2727.85|0
1631526840000|2021-09-13 09:54:00|2727.77|2727.77|2727.55|2727.55|2727.77|2727.77|2727.55|2727.55|0
1631526860000|2021-09-13 09:54:20|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|2727.05|0
1631526870000|2021-09-13 09:54:30|2726.71|2726.71|2726.62|2726.62|2726.71|2726.71|2726.62|2726.62|0
1631526880000|2021-09-13 09:54:40|2726.29|2726.29|2726.82|2726.82|2726.82|2726.82|2726.29|2726.29|0
1631526900000|2021-09-13 09:55:00|2726.91|2726.91|2727.24|2727.24|2727.24|2727.24|2726.91|2726.91|0
1631526910000|2021-09-13 09:55:10|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|0
1631526960000|2021-09-13 09:56:00|2726.85|2726.85|2726.85|2726.85|2726.85|2726.85|2726.79|2726.79|0
1631526970000|2021-09-13 09:56:10|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|0
1631526980000|2021-09-13 09:56:20|2726.77|2726.77|2726.39|2726.39|2726.77|2726.77|2726.39|2726.39|0
1631527000000|2021-09-13 09:56:40|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|0
1631527010000|2021-09-13 09:56:50|2726.44|2726.44|2727.18|2727.18|2727.18|2727.18|2726.44|2726.44|0
1631527040000|2021-09-13 09:57:20|2727.29|2727.29|2727.27|2727.27|2727.29|2727.29|2727.27|2727.27|0
1631527050000|2021-09-13 09:57:30|2727.1|2727.1|2727.1|2727.1|2727.1|2727.1|2727.1|2727.1|0
1631527070000|2021-09-13 09:57:50|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|0
1631527080000|2021-09-13 09:58:00|2726.43|2726.43|2726.37|2726.37|2726.43|2726.43|2726.37|2726.37|0
1631527090000|2021-09-13 09:58:10|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1631527110000|2021-09-13 09:58:30|2726.93|2726.93|2727.27|2727.27|2727.27|2727.27|2726.93|2726.93|0
1631527120000|2021-09-13 09:58:40|2727.05|2727.05|2726.74|2726.74|2727.05|2727.05|2726.74|2726.74|0
1631527130000|2021-09-13 09:58:50|2726.78|2726.78|2726.74|2726.74|2726.78|2726.78|2726.74|2726.74|0
1631527140000|2021-09-13 09:59:00|2726.73|2726.73|2726.08|2726.08|2726.74|2726.74|2726.08|2726.08|0
1631527150000|2021-09-13 09:59:10|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|0
1631527160000|2021-09-13 09:59:20|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|0
1631527170000|2021-09-13 09:59:30|2726|2726|2726|2726|2726|2726|2726|2726|0
1631527180000|2021-09-13 09:59:40|2726.17|2726.17|2726.47|2726.47|2726.5|2726.5|2726.17|2726.17|0
1631527200000|2021-09-13 10:00:00|2726.53|2726.53|2726.64|2726.64|2726.64|2726.64|2726.53|2726.53|0
1631527210000|2021-09-13 10:00:10|2726.62|2726.62|2726.54|2726.54|2726.62|2726.62|2726.54|2726.54|0
1631527240000|2021-09-13 10:00:40|2726.37|2726.37|2726.37|2726.37|2726.48|2726.48|2726.37|2726.37|0
1631527250000|2021-09-13 10:00:50|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|2726.5|0
1631527260000|2021-09-13 10:01:00|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|0
1631527270000|2021-09-13 10:01:10|2726.39|2726.39|2726.34|2726.34|2726.39|2726.39|2726.22|2726.22|0
1631527280000|2021-09-13 10:01:20|2726.38|2726.38|2727.17|2727.17|2727.17|2727.17|2726.38|2726.38|0
1631527300000|2021-09-13 10:01:40|2727.11|2727.11|2727.57|2727.57|2727.57|2727.57|2727.11|2727.11|0
1631527310000|2021-09-13 10:01:50|2727.66|2727.66|2727.77|2727.77|2727.77|2727.77|2727.66|2727.66|0
1631527320000|2021-09-13 10:02:00|2728.27|2728.27|2728.17|2728.17|2728.27|2728.27|2727.94|2727.94|0
1631527330000|2021-09-13 10:02:10|2728.11|2728.11|2728.28|2728.28|2728.28|2728.28|2728.11|2728.11|0
1631527340000|2021-09-13 10:02:20|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|2728.45|0
1631527350000|2021-09-13 10:02:30|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|0
1631527360000|2021-09-13 10:02:40|2728.28|2728.28|2728.45|2728.45|2728.45|2728.45|2728.28|2728.28|0
1631527370000|2021-09-13 10:02:50|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|0
1631527380000|2021-09-13 10:03:00|2728.57|2728.57|2728.62|2728.62|2728.62|2728.62|2728.57|2728.57|0
1631527390000|2021-09-13 10:03:10|2728.71|2728.71|2728.72|2728.72|2728.72|2728.72|2728.71|2728.71|0
1631527410000|2021-09-13 10:03:30|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|0
1631527450000|2021-09-13 10:04:10|2728.77|2728.77|2728.69|2728.69|2728.77|2728.77|2728.58|2728.58|0
1631527460000|2021-09-13 10:04:20|2728.63|2728.63|2728.49|2728.49|2728.63|2728.63|2728.49|2728.49|0
1631527480000|2021-09-13 10:04:40|2728.66|2728.66|2728.88|2728.88|2728.88|2728.88|2728.66|2728.66|0
1631527490000|2021-09-13 10:04:50|2728.94|2728.94|2729|2729|2729|2729|2728.94|2728.94|0
1631527510000|2021-09-13 10:05:10|2729.16|2729.16|2729.1|2729.1|2729.16|2729.16|2728.99|2728.99|0
1631527520000|2021-09-13 10:05:20|2728.94|2728.94|2728.94|2728.94|2729.1|2729.1|2728.94|2728.94|0
1631527530000|2021-09-13 10:05:30|2729.06|2729.06|2728.73|2728.73|2729.06|2729.06|2728.73|2728.73|0
1631527550000|2021-09-13 10:05:50|2728.67|2728.67|2728.39|2728.39|2728.67|2728.67|2728.39|2728.39|0
1631527560000|2021-09-13 10:06:00|2728.3|2728.3|2728.47|2728.47|2728.47|2728.47|2728.3|2728.3|0
1631527570000|2021-09-13 10:06:10|2728.25|2728.25|2728.04|2728.04|2728.25|2728.25|2728.04|2728.04|0
1631527580000|2021-09-13 10:06:20|2728.21|2728.21|2728.1|2728.1|2728.21|2728.21|2728.1|2728.1|0
1631527590000|2021-09-13 10:06:30|2728.15|2728.15|2728.21|2728.21|2728.21|2728.21|2728.15|2728.15|0
1631527600000|2021-09-13 10:06:40|2728.1|2728.1|2728.25|2728.25|2728.25|2728.25|2728.1|2728.1|0
1631527610000|2021-09-13 10:06:50|2728.42|2728.42|2728.25|2728.25|2728.42|2728.42|2728.25|2728.25|0
1631527620000|2021-09-13 10:07:00|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1631527650000|2021-09-13 10:07:30|2728.41|2728.41|2729.58|2729.58|2729.58|2729.58|2728.41|2728.41|0
1631527660000|2021-09-13 10:07:40|2729.63|2729.63|2729.46|2729.46|2729.63|2729.63|2729.46|2729.46|0
1631527670000|2021-09-13 10:07:50|2729.68|2729.68|2729.68|2729.68|2729.68|2729.68|2729.68|2729.68|0
1631527680000|2021-09-13 10:08:00|2729.64|2729.64|2729.63|2729.63|2729.68|2729.68|2729.21|2729.21|0
1631527690000|2021-09-13 10:08:10|2729.67|2729.67|2729.48|2729.48|2729.84|2729.84|2729.48|2729.48|0
1631527700000|2021-09-13 10:08:20|2729.73|2729.73|2730.22|2730.22|2730.27|2730.27|2729.73|2729.73|0
1631527710000|2021-09-13 10:08:30|2730.16|2730.16|2729.17|2729.17|2730.16|2730.16|2729.17|2729.17|0
1631527720000|2021-09-13 10:08:40|2729.34|2729.34|2729.91|2729.91|2729.97|2729.97|2729.3|2729.3|0
1631527730000|2021-09-13 10:08:50|2729.85|2729.85|2729.16|2729.16|2729.85|2729.85|2729.16|2729.16|0
1631527740000|2021-09-13 10:09:00|2729.25|2729.25|2729.09|2729.09|2729.3|2729.3|2729.09|2729.09|0
1631527760000|2021-09-13 10:09:20|2729|2729|2728.36|2728.36|2729|2729|2728.36|2728.36|0
1631527780000|2021-09-13 10:09:40|2728.34|2728.34|2728.35|2728.35|2728.35|2728.35|2728.32|2728.32|0
1631527810000|2021-09-13 10:10:10|2727.85|2727.85|2728.02|2728.02|2728.02|2728.02|2727.85|2727.85|0
1631527820000|2021-09-13 10:10:20|2728.13|2728.13|2728.29|2728.29|2728.29|2728.29|2728.13|2728.13|0
1631527840000|2021-09-13 10:10:40|2728.23|2728.23|2728.23|2728.23|2728.23|2728.23|2728.23|2728.23|0
1631527850000|2021-09-13 10:10:50|2728.29|2728.29|2728.11|2728.11|2728.29|2728.29|2728.11|2728.11|0
1631527870000|2021-09-13 10:11:10|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|0
1631527880000|2021-09-13 10:11:20|2728.18|2728.18|2728.07|2728.07|2728.18|2728.18|2728.07|2728.07|0
1631527900000|2021-09-13 10:11:40|2728.05|2728.05|2728|2728|2728.05|2728.05|2728|2728|0
1631527910000|2021-09-13 10:11:50|2727.88|2727.88|2727.57|2727.57|2727.88|2727.88|2727.57|2727.57|0
1631527920000|2021-09-13 10:12:00|2727.63|2727.63|2727.58|2727.58|2727.63|2727.63|2727.58|2727.58|0
1631527930000|2021-09-13 10:12:10|2727.75|2727.75|2727.74|2727.74|2727.75|2727.75|2727.62|2727.62|0
1631528000000|2021-09-13 10:13:20|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|0
1631528060000|2021-09-13 10:14:20|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|0
1631528070000|2021-09-13 10:14:30|2727.89|2727.89|2728.22|2728.22|2728.22|2728.22|2727.89|2727.89|0
1631528100000|2021-09-13 10:15:00|2728.28|2728.28|2729.59|2729.59|2729.59|2729.59|2728.28|2728.28|0
1631528110000|2021-09-13 10:15:10|2729.37|2729.37|2729.21|2729.21|2729.37|2729.37|2728.88|2728.88|0
1631528120000|2021-09-13 10:15:20|2729.32|2729.32|2729.3|2729.3|2729.65|2729.65|2729.3|2729.3|0
1631528130000|2021-09-13 10:15:30|2728.96|2728.96|2728.96|2728.96|2728.96|2728.96|2728.96|2728.96|0
1631528140000|2021-09-13 10:15:40|2729.13|2729.13|2729.41|2729.41|2729.41|2729.41|2729.13|2729.13|0
1631528150000|2021-09-13 10:15:50|2729.78|2729.78|2730.3|2730.3|2730.33|2730.33|2729.78|2729.78|0
1631528160000|2021-09-13 10:16:00|2730.42|2730.42|2730.52|2730.52|2730.52|2730.52|2730.42|2730.42|0
1631528170000|2021-09-13 10:16:10|2730.54|2730.54|2730.7|2730.7|2730.7|2730.7|2730.54|2730.54|0
1631528180000|2021-09-13 10:16:20|2730.49|2730.49|2730.03|2730.03|2730.54|2730.54|2730.03|2730.03|0
1631528190000|2021-09-13 10:16:30|2730.07|2730.07|2730.53|2730.53|2730.53|2730.53|2730.07|2730.07|0
1631528200000|2021-09-13 10:16:40|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|2730.57|0
1631528220000|2021-09-13 10:17:00|2730.61|2730.61|2730.36|2730.36|2730.61|2730.61|2730.36|2730.36|0
1631528240000|2021-09-13 10:17:20|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|0
1631528250000|2021-09-13 10:17:30|2730.42|2730.42|2731.3|2731.3|2731.3|2731.3|2730.42|2730.42|0
1631528260000|2021-09-13 10:17:40|2731.14|2731.14|2731.3|2731.3|2731.3|2731.3|2731.14|2731.14|0
1631528280000|2021-09-13 10:18:00|2731.47|2731.47|2731.76|2731.76|2731.85|2731.85|2731.47|2731.47|0
1631528290000|2021-09-13 10:18:10|2731.85|2731.85|2731.76|2731.76|2731.89|2731.89|2731.76|2731.76|0
1631528300000|2021-09-13 10:18:20|2731.85|2731.85|2732.3|2732.3|2732.3|2732.3|2731.85|2731.85|0
1631528310000|2021-09-13 10:18:30|2732.48|2732.48|2732.13|2732.13|2732.59|2732.59|2732.13|2732.13|0
1631528320000|2021-09-13 10:18:40|2732.3|2732.3|2732.46|2732.46|2732.46|2732.46|2732.3|2732.3|0
1631528330000|2021-09-13 10:18:50|2732.55|2732.55|2732.56|2732.56|2732.57|2732.57|2732.41|2732.41|0
1631528340000|2021-09-13 10:19:00|2732.65|2732.65|2732.61|2732.61|2732.65|2732.65|2732.61|2732.61|0
1631528350000|2021-09-13 10:19:10|2732.65|2732.65|2732.54|2732.54|2732.65|2732.65|2732.54|2732.54|0
1631528360000|2021-09-13 10:19:20|2732.7|2732.7|2732.74|2732.74|2732.74|2732.74|2732.7|2732.7|0
1631528370000|2021-09-13 10:19:30|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1631528380000|2021-09-13 10:19:40|2732.87|2732.87|2732.68|2732.68|2733.02|2733.02|2732.68|2732.68|0
1631528390000|2021-09-13 10:19:50|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|2732.34|0
1631528400000|2021-09-13 10:20:00|2732.45|2732.45|2733.19|2733.19|2733.24|2733.24|2732.45|2732.45|0
1631528410000|2021-09-13 10:20:10|2733.08|2733.08|2733.69|2733.69|2733.69|2733.69|2733.08|2733.08|0
1631528420000|2021-09-13 10:20:20|2733.86|2733.86|2733.9|2733.9|2733.94|2733.94|2733.86|2733.86|0
1631528430000|2021-09-13 10:20:30|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|0
1631528450000|2021-09-13 10:20:50|2733.9|2733.9|2733.9|2733.9|2733.9|2733.9|2733.9|2733.9|0
1631528470000|2021-09-13 10:21:10|2734.01|2734.01|2733.95|2733.95|2734.07|2734.07|2733.95|2733.95|0
1631528480000|2021-09-13 10:21:20|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|0
1631528490000|2021-09-13 10:21:30|2734.08|2734.08|2734.51|2734.51|2734.51|2734.51|2734.08|2734.08|0
1631528500000|2021-09-13 10:21:40|2734.46|2734.46|2734.8|2734.8|2734.8|2734.8|2734.46|2734.46|0
1631528510000|2021-09-13 10:21:50|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|0
1631528520000|2021-09-13 10:22:00|2734.42|2734.42|2734.46|2734.46|2734.46|2734.46|2734.42|2734.42|0
1631528530000|2021-09-13 10:22:10|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|0
1631528550000|2021-09-13 10:22:30|2734.24|2734.24|2733.9|2733.9|2734.24|2734.24|2733.9|2733.9|0
1631528560000|2021-09-13 10:22:40|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|2733.96|0
1631528580000|2021-09-13 10:23:00|2733.79|2733.79|2734.58|2734.58|2734.58|2734.58|2733.71|2733.71|0
1631528590000|2021-09-13 10:23:10|2734.62|2734.62|2734.29|2734.29|2734.66|2734.66|2734.29|2734.29|0
1631528600000|2021-09-13 10:23:20|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|2734.41|0
1631528610000|2021-09-13 10:23:30|2734.76|2734.76|2734.17|2734.17|2734.76|2734.76|2734.17|2734.17|0
1631528620000|2021-09-13 10:23:40|2734.12|2734.12|2734.08|2734.08|2734.12|2734.12|2734.08|2734.08|0
1631528640000|2021-09-13 10:24:00|2734.02|2734.02|2734.02|2734.02|2734.02|2734.02|2734.02|2734.02|0
1631528650000|2021-09-13 10:24:10|2733.98|2733.98|2734.02|2734.02|2734.02|2734.02|2733.98|2733.98|0
1631528660000|2021-09-13 10:24:20|2733.97|2733.97|2733.85|2733.85|2733.97|2733.97|2733.85|2733.85|0
1631528670000|2021-09-13 10:24:30|2733.8|2733.8|2733.54|2733.54|2733.8|2733.8|2733.54|2733.54|0
1631528680000|2021-09-13 10:24:40|2733.21|2733.21|2733.03|2733.03|2733.21|2733.21|2732.87|2732.87|0
1631528700000|2021-09-13 10:25:00|2733.14|2733.14|2733.85|2733.85|2733.85|2733.85|2733.14|2733.14|0
1631528710000|2021-09-13 10:25:10|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|0
1631528720000|2021-09-13 10:25:20|2733.97|2733.97|2734.11|2734.11|2734.11|2734.11|2733.89|2733.89|0
1631528730000|2021-09-13 10:25:30|2734.02|2734.02|2734.18|2734.18|2734.18|2734.18|2733.98|2733.98|0
1631528740000|2021-09-13 10:25:40|2734.06|2734.06|2734.17|2734.17|2734.17|2734.17|2734.06|2734.06|0
1631528750000|2021-09-13 10:25:50|2734.15|2734.15|2734.17|2734.17|2734.32|2734.32|2734.15|2734.15|0
1631528770000|2021-09-13 10:26:10|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631528780000|2021-09-13 10:26:20|2734.01|2734.01|2734.65|2734.65|2734.65|2734.65|2734.01|2734.01|0
1631528790000|2021-09-13 10:26:30|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|0
1631528810000|2021-09-13 10:26:50|2734.74|2734.74|2734.09|2734.09|2734.74|2734.74|2734.09|2734.09|0
1631528830000|2021-09-13 10:27:10|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|2733.76|0
1631528840000|2021-09-13 10:27:20|2733.7|2733.7|2733.64|2733.64|2733.7|2733.7|2733.64|2733.64|0
1631528860000|2021-09-13 10:27:40|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1631528870000|2021-09-13 10:27:50|2732.86|2732.86|2733.03|2733.03|2733.03|2733.03|2732.65|2732.65|0
1631528880000|2021-09-13 10:28:00|2733.07|2733.07|2733.23|2733.23|2733.23|2733.23|2733.07|2733.07|0
1631528900000|2021-09-13 10:28:20|2733.39|2733.39|2733.41|2733.41|2733.45|2733.45|2733.39|2733.39|0
1631528910000|2021-09-13 10:28:30|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|0
1631528920000|2021-09-13 10:28:40|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|0
1631528930000|2021-09-13 10:28:50|2733.05|2733.05|2732.8|2732.8|2733.05|2733.05|2732.76|2732.76|0
1631528940000|2021-09-13 10:29:00|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|2732.86|0
1631528960000|2021-09-13 10:29:20|2733.02|2733.02|2732.86|2732.86|2733.02|2733.02|2732.86|2732.86|0
1631528970000|2021-09-13 10:29:30|2733.03|2733.03|2733.03|2733.03|2733.09|2733.09|2733.03|2733.03|0
1631528980000|2021-09-13 10:29:40|2733.4|2733.4|2733.61|2733.61|2733.61|2733.61|2733.4|2733.4|0
1631528990000|2021-09-13 10:29:50|2733.62|2733.62|2733.61|2733.61|2733.62|2733.62|2733.61|2733.61|0
1631529000000|2021-09-13 10:30:00|2733.94|2733.94|2733.78|2733.78|2733.94|2733.94|2733.78|2733.78|0
1631529010000|2021-09-13 10:30:10|2734.12|2734.12|2733.91|2733.91|2734.28|2734.28|2733.91|2733.91|0
1631529020000|2021-09-13 10:30:20|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|2733.85|0
1631529060000|2021-09-13 10:31:00|2733.91|2733.91|2734.42|2734.42|2734.48|2734.48|2733.91|2733.91|0
1631529080000|2021-09-13 10:31:20|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|0
1631529090000|2021-09-13 10:31:30|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631529100000|2021-09-13 10:31:40|2734.3|2734.3|2734.3|2734.3|2734.3|2734.3|2734.3|2734.3|0
1631529110000|2021-09-13 10:31:50|2734.41|2734.41|2733.76|2733.76|2734.41|2734.41|2733.76|2733.76|0
1631529120000|2021-09-13 10:32:00|2732.93|2732.93|2733.07|2733.07|2733.07|2733.07|2732.93|2732.93|0
1631529140000|2021-09-13 10:32:20|2733.06|2733.06|2733.07|2733.07|2733.07|2733.07|2733.06|2733.06|0
1631529150000|2021-09-13 10:32:30|2733.24|2733.24|2733.07|2733.07|2733.24|2733.24|2733.07|2733.07|0
1631529160000|2021-09-13 10:32:40|2733.03|2733.03|2732.77|2732.77|2733.03|2733.03|2732.77|2732.77|0
1631529190000|2021-09-13 10:33:10|2732.94|2732.94|2733.07|2733.07|2733.12|2733.12|2732.94|2732.94|0
1631529200000|2021-09-13 10:33:20|2732.96|2732.96|2732.63|2732.63|2732.96|2732.96|2732.63|2732.63|0
1631529220000|2021-09-13 10:33:40|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|0
1631529230000|2021-09-13 10:33:50|2732.89|2732.89|2732.78|2732.78|2732.89|2732.89|2732.78|2732.78|0
1631529240000|2021-09-13 10:34:00|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|0
1631529250000|2021-09-13 10:34:10|2732.95|2732.95|2732.94|2732.94|2732.95|2732.95|2732.94|2732.94|0
1631529270000|2021-09-13 10:34:30|2733.15|2733.15|2733.37|2733.37|2733.37|2733.37|2733.15|2733.15|0
1631529280000|2021-09-13 10:34:40|2733.32|2733.32|2733.32|2733.32|2733.32|2733.32|2733.32|2733.32|0
1631529290000|2021-09-13 10:34:50|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|2733.37|0
1631529300000|2021-09-13 10:35:00|2733.43|2733.43|2733.35|2733.35|2733.43|2733.43|2733.35|2733.35|0
1631529310000|2021-09-13 10:35:10|2733.52|2733.52|2733.15|2733.15|2733.52|2733.52|2733.07|2733.07|0
1631529320000|2021-09-13 10:35:20|2732.99|2732.99|2733.01|2733.01|2733.01|2733.01|2732.99|2732.99|0
1631529330000|2021-09-13 10:35:30|2733.57|2733.57|2733.68|2733.68|2733.68|2733.68|2733.57|2733.57|0
1631529350000|2021-09-13 10:35:50|2733.73|2733.73|2733.69|2733.69|2733.73|2733.73|2733.69|2733.69|0
1631529360000|2021-09-13 10:36:00|2733.86|2733.86|2733.9|2733.9|2733.9|2733.9|2733.86|2733.86|0
1631529370000|2021-09-13 10:36:10|2734.24|2734.24|2734.28|2734.28|2734.28|2734.28|2734.24|2734.24|0
1631529380000|2021-09-13 10:36:20|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631529400000|2021-09-13 10:36:40|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|2734.23|0
1631529410000|2021-09-13 10:36:50|2734.34|2734.34|2734.53|2734.53|2734.53|2734.53|2734.34|2734.34|0
1631529420000|2021-09-13 10:37:00|2734.87|2734.87|2734.97|2734.97|2735.09|2735.09|2734.87|2734.87|0
1631529430000|2021-09-13 10:37:10|2735.32|2735.32|2734.9|2734.9|2735.48|2735.48|2734.9|2734.9|0
1631529440000|2021-09-13 10:37:20|2734.79|2734.79|2734.55|2734.55|2734.79|2734.79|2734.55|2734.55|0
1631529450000|2021-09-13 10:37:30|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|2734.72|0
1631529460000|2021-09-13 10:37:40|2734.67|2734.67|2734.73|2734.73|2734.73|2734.73|2734.67|2734.67|0
1631529470000|2021-09-13 10:37:50|2734.56|2734.56|2733.79|2733.79|2734.56|2734.56|2733.79|2733.79|0
1631529480000|2021-09-13 10:38:00|2733.83|2733.83|2733.79|2733.79|2733.83|2733.83|2733.79|2733.79|0
1631529490000|2021-09-13 10:38:10|2734.18|2734.18|2734.27|2734.27|2734.43|2734.43|2734.18|2734.18|0
1631529520000|2021-09-13 10:38:40|2734.43|2734.43|2734.43|2734.43|2734.43|2734.43|2734.43|2734.43|0
1631529530000|2021-09-13 10:38:50|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|2734.27|0
1631529560000|2021-09-13 10:39:20|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|2734.04|0
1631529580000|2021-09-13 10:39:40|2734.15|2734.15|2734.5|2734.5|2734.5|2734.5|2734.15|2734.15|0
1631529590000|2021-09-13 10:39:50|2734.75|2734.75|2734.93|2734.93|2735.1|2735.1|2734.75|2734.75|0
1631529600000|2021-09-13 10:40:00|2735.04|2735.04|2735.27|2735.27|2735.27|2735.27|2735.04|2735.04|0
1631529610000|2021-09-13 10:40:10|2735.22|2735.22|2735.59|2735.59|2735.59|2735.59|2735.22|2735.22|0
1631529620000|2021-09-13 10:40:20|2735.75|2735.75|2735.75|2735.75|2735.75|2735.75|2735.75|2735.75|0
1631529630000|2021-09-13 10:40:30|2735.92|2735.92|2735.86|2735.86|2736|2736|2735.75|2735.75|0
1631529660000|2021-09-13 10:41:00|2736.02|2736.02|2735.86|2735.86|2736.02|2736.02|2735.86|2735.86|0
1631529690000|2021-09-13 10:41:30|2735.84|2735.84|2735.85|2735.85|2735.85|2735.85|2735.84|2735.84|0
1631529700000|2021-09-13 10:41:40|2735.96|2735.96|2735.96|2735.96|2735.96|2735.96|2735.96|2735.96|0
1631529710000|2021-09-13 10:41:50|2735.81|2735.81|2735.65|2735.65|2735.81|2735.81|2735.65|2735.65|0
1631529720000|2021-09-13 10:42:00|2735.59|2735.59|2735.43|2735.43|2735.59|2735.59|2735.43|2735.43|0
1631529730000|2021-09-13 10:42:10|2735.59|2735.59|2735.67|2735.67|2735.76|2735.76|2735.59|2735.59|0
1631529740000|2021-09-13 10:42:20|2736.01|2736.01|2735.76|2735.76|2736.01|2736.01|2735.76|2735.76|0
1631529750000|2021-09-13 10:42:30|2735.93|2735.93|2736.2|2736.2|2736.2|2736.2|2735.76|2735.76|0
1631529760000|2021-09-13 10:42:40|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|2736.04|0
1631529770000|2021-09-13 10:42:50|2736.12|2736.12|2735.96|2735.96|2736.12|2736.12|2735.96|2735.96|0
1631529780000|2021-09-13 10:43:00|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|2735.84|0
1631529790000|2021-09-13 10:43:10|2735.57|2735.57|2735.39|2735.39|2735.57|2735.57|2735.39|2735.39|0
1631529800000|2021-09-13 10:43:20|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|2735.48|0
1631529810000|2021-09-13 10:43:30|2735.31|2735.31|2735.37|2735.37|2735.37|2735.37|2735.31|2735.31|0
1631529830000|2021-09-13 10:43:50|2735.33|2735.33|2735.49|2735.49|2735.66|2735.66|2735.33|2735.33|0
1631529840000|2021-09-13 10:44:00|2735.38|2735.38|2735.71|2735.71|2735.99|2735.99|2735.38|2735.38|0
1631529870000|2021-09-13 10:44:30|2735.65|2735.65|2735.55|2735.55|2735.65|2735.65|2735.55|2735.55|0
1631529880000|2021-09-13 10:44:40|2735.72|2735.72|2735.55|2735.55|2735.72|2735.72|2735.55|2735.55|0
1631529900000|2021-09-13 10:45:00|2735.7|2735.7|2735.54|2735.54|2735.7|2735.7|2735.54|2735.54|0
1631529910000|2021-09-13 10:45:10|2735.37|2735.37|2735.08|2735.08|2735.37|2735.37|2735.08|2735.08|0
1631529930000|2021-09-13 10:45:30|2735.41|2735.41|2735.41|2735.41|2735.58|2735.58|2735.41|2735.41|0
1631529940000|2021-09-13 10:45:40|2735.35|2735.35|2735.18|2735.18|2735.35|2735.35|2735.18|2735.18|0
1631529960000|2021-09-13 10:46:00|2735.22|2735.22|2735.17|2735.17|2735.22|2735.22|2735.17|2735.17|0
1631529970000|2021-09-13 10:46:10|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|0
1631529990000|2021-09-13 10:46:30|2735.15|2735.15|2735.1|2735.1|2735.15|2735.15|2735.04|2735.04|0
1631530000000|2021-09-13 10:46:40|2735.12|2735.12|2735.12|2735.12|2735.12|2735.12|2735.12|2735.12|0
1631530020000|2021-09-13 10:47:00|2735.24|2735.24|2735.45|2735.45|2735.78|2735.78|2735.24|2735.24|0
1631530030000|2021-09-13 10:47:10|2735.78|2735.78|2735.7|2735.7|2735.78|2735.78|2735.62|2735.62|0
1631530040000|2021-09-13 10:47:20|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|2735.71|0
1631530050000|2021-09-13 10:47:30|2735.83|2735.83|2735.79|2735.79|2735.99|2735.99|2735.79|2735.79|0
1631530070000|2021-09-13 10:47:50|2735.7|2735.7|2735.26|2735.26|2735.7|2735.7|2735.26|2735.26|0
1631530080000|2021-09-13 10:48:00|2735.15|2735.15|2734.93|2734.93|2735.15|2735.15|2734.78|2734.78|0
1631530090000|2021-09-13 10:48:10|2734.7|2734.7|2734.75|2734.75|2734.75|2734.75|2734.7|2734.7|0
1631530100000|2021-09-13 10:48:20|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|2734.74|0
1631530110000|2021-09-13 10:48:30|2734.75|2734.75|2734.54|2734.54|2734.76|2734.76|2734.54|2734.54|0
1631530120000|2021-09-13 10:48:40|2734.21|2734.21|2734.14|2734.14|2734.21|2734.21|2734.14|2734.14|0
1631530140000|2021-09-13 10:49:00|2733.86|2733.86|2733.63|2733.63|2733.86|2733.86|2733.63|2733.63|0
1631530170000|2021-09-13 10:49:30|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|0
1631530180000|2021-09-13 10:49:40|2733.79|2733.79|2733.95|2733.95|2733.95|2733.95|2733.79|2733.79|0
1631530190000|2021-09-13 10:49:50|2733.79|2733.79|2733.51|2733.51|2733.79|2733.79|2733.45|2733.45|0
1631530220000|2021-09-13 10:50:20|2733.63|2733.63|2733.67|2733.67|2733.67|2733.67|2733.63|2733.63|0
1631530230000|2021-09-13 10:50:30|2733.69|2733.69|2733.71|2733.71|2733.71|2733.71|2733.69|2733.69|0
1631530250000|2021-09-13 10:50:50|2733.73|2733.73|2733.85|2733.85|2733.85|2733.85|2733.73|2733.73|0
1631530260000|2021-09-13 10:51:00|2733.79|2733.79|2734.08|2734.08|2734.08|2734.08|2733.79|2733.79|0
1631530270000|2021-09-13 10:51:10|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2733.94|2733.94|0
1631530290000|2021-09-13 10:51:30|2733.89|2733.89|2734.01|2734.01|2734.01|2734.01|2733.89|2733.89|0
1631530300000|2021-09-13 10:51:40|2734.71|2734.71|2734.98|2734.98|2734.98|2734.98|2734.71|2734.71|0
1631530310000|2021-09-13 10:51:50|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|0
1631530330000|2021-09-13 10:52:10|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|0
1631530340000|2021-09-13 10:52:20|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|0
1631530360000|2021-09-13 10:52:40|2735.68|2735.68|2736.05|2736.05|2736.05|2736.05|2735.68|2735.68|0
1631530370000|2021-09-13 10:52:50|2736.22|2736.22|2734.94|2734.94|2736.22|2736.22|2734.94|2734.94|0
1631530380000|2021-09-13 10:53:00|2735.03|2735.03|2734.98|2734.98|2735.03|2735.03|2734.98|2734.98|0
1631530390000|2021-09-13 10:53:10|2734.82|2734.82|2734.75|2734.75|2734.93|2734.93|2734.75|2734.75|0
1631530410000|2021-09-13 10:53:30|2734.73|2734.73|2734.68|2734.68|2734.73|2734.73|2734.68|2734.68|0
1631530420000|2021-09-13 10:53:40|2734.67|2734.67|2734.35|2734.35|2734.68|2734.68|2734.35|2734.35|0
1631530440000|2021-09-13 10:54:00|2734.29|2734.29|2733.87|2733.87|2734.29|2734.29|2733.87|2733.87|0
1631530460000|2021-09-13 10:54:20|2733.7|2733.7|2733.59|2733.59|2733.7|2733.7|2733.59|2733.59|0
1631530470000|2021-09-13 10:54:30|2733.5|2733.5|2733.33|2733.33|2733.5|2733.5|2733.33|2733.33|0
1631530490000|2021-09-13 10:54:50|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|0
1631530500000|2021-09-13 10:55:00|2733.38|2733.38|2734.08|2734.08|2734.08|2734.08|2733.38|2733.38|0
1631530510000|2021-09-13 10:55:10|2734.25|2734.25|2734.39|2734.39|2734.39|2734.39|2734.25|2734.25|0
1631530530000|2021-09-13 10:55:30|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|0
1631530540000|2021-09-13 10:55:40|2734.29|2734.29|2734.13|2734.13|2734.4|2734.4|2734.02|2734.02|0
1631530550000|2021-09-13 10:55:50|2733.96|2733.96|2733.84|2733.84|2733.96|2733.96|2733.79|2733.79|0
1631530560000|2021-09-13 10:56:00|2733.88|2733.88|2734.59|2734.59|2734.59|2734.59|2733.88|2733.88|0
1631530570000|2021-09-13 10:56:10|2734.65|2734.65|2735.24|2735.24|2735.24|2735.24|2734.65|2734.65|0
1631530600000|2021-09-13 10:56:40|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|0
1631530610000|2021-09-13 10:56:50|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|0
1631530620000|2021-09-13 10:57:00|2735.42|2735.42|2734.6|2734.6|2735.42|2735.42|2734.6|2734.6|0
1631530630000|2021-09-13 10:57:10|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|0
1631530650000|2021-09-13 10:57:30|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|0
1631530660000|2021-09-13 10:57:40|2734.51|2734.51|2734.71|2734.71|2734.71|2734.71|2734.51|2734.51|0
1631530670000|2021-09-13 10:57:50|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|0
1631530680000|2021-09-13 10:58:00|2734.94|2734.94|2735.05|2735.05|2735.05|2735.05|2734.88|2734.88|0
1631530690000|2021-09-13 10:58:10|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|0
1631530700000|2021-09-13 10:58:20|2735.3|2735.3|2735.28|2735.28|2735.3|2735.3|2735.28|2735.28|0
1631530740000|2021-09-13 10:59:00|2735.32|2735.32|2735.44|2735.44|2735.44|2735.44|2735.32|2735.32|0
1631530750000|2021-09-13 10:59:10|2735.4|2735.4|2734.9|2734.9|2735.4|2735.4|2734.9|2734.9|0
1631530770000|2021-09-13 10:59:30|2734.73|2734.73|2734.26|2734.26|2734.73|2734.73|2734.26|2734.26|0
1631530780000|2021-09-13 10:59:40|2734.21|2734.21|2734.26|2734.26|2734.26|2734.26|2734.18|2734.18|0
1631530790000|2021-09-13 10:59:50|2734.47|2734.47|2734.12|2734.12|2734.47|2734.47|2734.12|2734.12|0
1631530800000|2021-09-13 11:00:00|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|0
1631530810000|2021-09-13 11:00:10|2734.38|2734.38|2734.33|2734.33|2734.38|2734.38|2734.33|2734.33|0
1631530830000|2021-09-13 11:00:30|2734.3|2734.3|2733.77|2733.77|2734.3|2734.3|2733.77|2733.77|0
1631530840000|2021-09-13 11:00:40|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|0
1631530850000|2021-09-13 11:00:50|2733.77|2733.77|2734.17|2734.17|2734.17|2734.17|2733.77|2733.77|0
1631530860000|2021-09-13 11:01:00|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|0
1631530870000|2021-09-13 11:01:10|2734.05|2734.05|2733.62|2733.62|2734.05|2734.05|2733.62|2733.62|0
1631530900000|2021-09-13 11:01:40|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|2733.56|0
1631530920000|2021-09-13 11:02:00|2733.06|2733.06|2733.51|2733.51|2733.51|2733.51|2733.06|2733.06|0
1631530930000|2021-09-13 11:02:10|2733.45|2733.45|2733.23|2733.23|2733.45|2733.45|2733.23|2733.23|0
1631530940000|2021-09-13 11:02:20|2733.62|2733.62|2733.99|2733.99|2733.99|2733.99|2733.62|2733.62|0
1631530950000|2021-09-13 11:02:30|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|2733.97|0
1631530960000|2021-09-13 11:02:40|2733.91|2733.91|2734.08|2734.08|2734.08|2734.08|2733.91|2733.91|0
1631530980000|2021-09-13 11:03:00|2734.11|2734.11|2733.94|2733.94|2734.11|2734.11|2733.94|2733.94|0
1631530990000|2021-09-13 11:03:10|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1631531010000|2021-09-13 11:03:30|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|0
1631531030000|2021-09-13 11:03:50|2733.75|2733.75|2733.71|2733.71|2733.75|2733.75|2733.71|2733.71|0
1631531040000|2021-09-13 11:04:00|2733.79|2733.79|2733.69|2733.69|2733.8|2733.8|2733.47|2733.47|0
1631531050000|2021-09-13 11:04:10|2733.68|2733.68|2733.64|2733.64|2733.68|2733.68|2733.64|2733.64|0
1631531060000|2021-09-13 11:04:20|2734.13|2734.13|2734.02|2734.02|2734.13|2734.13|2734.02|2734.02|0
1631531070000|2021-09-13 11:04:30|2734.08|2734.08|2734.24|2734.24|2734.24|2734.24|2734.08|2734.08|0
1631531080000|2021-09-13 11:04:40|2734.36|2734.36|2734.65|2734.65|2734.65|2734.65|2734.36|2734.36|0
1631531090000|2021-09-13 11:04:50|2734.71|2734.71|2734.75|2734.75|2734.91|2734.91|2734.71|2734.71|0
1631531100000|2021-09-13 11:05:00|2734.8|2734.8|2734.07|2734.07|2734.8|2734.8|2734.07|2734.07|0
1631531110000|2021-09-13 11:05:10|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631531120000|2021-09-13 11:05:20|2734.01|2734.01|2733.85|2733.85|2734.01|2734.01|2733.85|2733.85|0
1631531130000|2021-09-13 11:05:30|2733.89|2733.89|2733.58|2733.58|2733.89|2733.89|2733.58|2733.58|0
1631531140000|2021-09-13 11:05:40|2733.52|2733.52|2733.57|2733.57|2733.57|2733.57|2733.52|2733.52|0
1631531150000|2021-09-13 11:05:50|2733.79|2733.79|2733.81|2733.81|2733.81|2733.81|2733.79|2733.79|0
1631531160000|2021-09-13 11:06:00|2733.86|2733.86|2734.31|2734.31|2734.31|2734.31|2733.86|2733.86|0
1631531170000|2021-09-13 11:06:10|2734.15|2734.15|2734.54|2734.54|2734.54|2734.54|2734.15|2734.15|0
1631531180000|2021-09-13 11:06:20|2734.34|2734.34|2734.11|2734.11|2734.34|2734.34|2734.11|2734.11|0
1631531190000|2021-09-13 11:06:30|2733.94|2733.94|2733.88|2733.88|2733.94|2733.94|2733.88|2733.88|0
1631531200000|2021-09-13 11:06:40|2733.83|2733.83|2733.94|2733.94|2733.94|2733.94|2733.77|2733.77|0
1631531210000|2021-09-13 11:06:50|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|2733.88|0
1631531220000|2021-09-13 11:07:00|2733.92|2733.92|2733.76|2733.76|2733.96|2733.96|2733.76|2733.76|0
1631531230000|2021-09-13 11:07:10|2733.64|2733.64|2733.56|2733.56|2733.64|2733.64|2733.56|2733.56|0
1631531260000|2021-09-13 11:07:40|2733.64|2733.64|2733.81|2733.81|2733.97|2733.97|2733.64|2733.64|0
1631531270000|2021-09-13 11:07:50|2733.7|2733.7|2733.37|2733.37|2733.7|2733.7|2733.37|2733.37|0
1631531280000|2021-09-13 11:08:00|2733.29|2733.29|2733.07|2733.07|2733.29|2733.29|2733.07|2733.07|0
1631531290000|2021-09-13 11:08:10|2733.01|2733.01|2733.6|2733.6|2733.6|2733.6|2732.9|2732.9|0
1631531300000|2021-09-13 11:08:20|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|0
1631531330000|2021-09-13 11:08:50|2733.78|2733.78|2733.44|2733.44|2733.78|2733.78|2733.44|2733.44|0
1631531350000|2021-09-13 11:09:10|2733.61|2733.61|2733.57|2733.57|2733.61|2733.61|2733.57|2733.57|0
1631531360000|2021-09-13 11:09:20|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|2733.51|0
1631531380000|2021-09-13 11:09:40|2733.57|2733.57|2733.83|2733.83|2734.01|2734.01|2733.57|2733.57|0
1631531390000|2021-09-13 11:09:50|2734|2734|2734|2734|2734|2734|2734|2734|0
1631531410000|2021-09-13 11:10:10|2733.56|2733.56|2733.61|2733.61|2733.61|2733.61|2733.56|2733.56|0
1631531420000|2021-09-13 11:10:20|2733.78|2733.78|2733.86|2733.86|2734.11|2734.11|2733.78|2733.78|0
1631531430000|2021-09-13 11:10:30|2733.97|2733.97|2733.97|2733.97|2734.3|2734.3|2733.97|2733.97|0
1631531440000|2021-09-13 11:10:40|2734.08|2734.08|2734.01|2734.01|2734.12|2734.12|2734.01|2734.01|0
1631531450000|2021-09-13 11:10:50|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|2734.18|0
1631531470000|2021-09-13 11:11:10|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631531480000|2021-09-13 11:11:20|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|0
1631531490000|2021-09-13 11:11:30|2733.84|2733.84|2733.51|2733.51|2733.9|2733.9|2733.51|2733.51|0
1631531500000|2021-09-13 11:11:40|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|2733.62|0
1631531510000|2021-09-13 11:11:50|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|2733.68|0
1631531520000|2021-09-13 11:12:00|2733.94|2733.94|2733.81|2733.81|2733.94|2733.94|2733.81|2733.81|0
1631531550000|2021-09-13 11:12:30|2733.93|2733.93|2733.93|2733.93|2733.98|2733.98|2733.93|2733.93|0
1631531570000|2021-09-13 11:12:50|2733.87|2733.87|2733.81|2733.81|2733.87|2733.87|2733.81|2733.81|0
1631531580000|2021-09-13 11:13:00|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|2733.7|0
1631531590000|2021-09-13 11:13:10|2733.87|2733.87|2733.87|2733.87|2733.87|2733.87|2733.87|2733.87|0
1631531600000|2021-09-13 11:13:20|2733.98|2733.98|2733.98|2733.98|2733.98|2733.98|2733.98|2733.98|0
1631531610000|2021-09-13 11:13:30|2734.09|2734.09|2734.13|2734.13|2734.13|2734.13|2734.09|2734.09|0
1631531630000|2021-09-13 11:13:50|2734.02|2734.02|2733.97|2733.97|2734.02|2734.02|2733.97|2733.97|0
1631531640000|2021-09-13 11:14:00|2734.03|2734.03|2733.91|2733.91|2734.03|2734.03|2733.91|2733.91|0
1631531650000|2021-09-13 11:14:10|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|0
1631531660000|2021-09-13 11:14:20|2733.97|2733.97|2735.08|2735.08|2735.08|2735.08|2733.97|2733.97|0
1631531670000|2021-09-13 11:14:30|2735.41|2735.41|2735.42|2735.42|2735.42|2735.42|2735.41|2735.41|0
1631531680000|2021-09-13 11:14:40|2735.37|2735.37|2735.2|2735.2|2735.37|2735.37|2735.2|2735.2|0
1631531700000|2021-09-13 11:15:00|2735.37|2735.37|2735.24|2735.24|2735.57|2735.57|2735.24|2735.24|0
1631531710000|2021-09-13 11:15:10|2735.46|2735.46|2735.41|2735.41|2735.46|2735.46|2735.41|2735.41|0
1631531720000|2021-09-13 11:15:20|2735.74|2735.74|2735.74|2735.74|2735.74|2735.74|2735.74|2735.74|0
1631531730000|2021-09-13 11:15:30|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|2735.41|0
1631531740000|2021-09-13 11:15:40|2735.74|2735.74|2735.85|2735.85|2736.02|2736.02|2735.74|2735.74|0
1631531750000|2021-09-13 11:15:50|2735.91|2735.91|2736.29|2736.29|2736.29|2736.29|2735.91|2735.91|0
1631531780000|2021-09-13 11:16:20|2736.08|2736.08|2735.71|2735.71|2736.08|2736.08|2735.71|2735.71|0
1631531790000|2021-09-13 11:16:30|2735.87|2735.87|2736.15|2736.15|2736.15|2736.15|2735.87|2735.87|0
1631531810000|2021-09-13 11:16:50|2736.07|2736.07|2736.04|2736.04|2736.07|2736.07|2736.04|2736.04|0
1631531820000|2021-09-13 11:17:00|2736.08|2736.08|2736.72|2736.72|2736.72|2736.72|2736.08|2736.08|0
1631531830000|2021-09-13 11:17:10|2736.66|2736.66|2736.66|2736.66|2736.66|2736.66|2736.66|2736.66|0
1631531840000|2021-09-13 11:17:20|2736.72|2736.72|2736.61|2736.61|2736.72|2736.72|2736.55|2736.55|0
1631531850000|2021-09-13 11:17:30|2736.44|2736.44|2736.27|2736.27|2736.44|2736.44|2736.27|2736.27|0
1631531860000|2021-09-13 11:17:40|2736.22|2736.22|2736.39|2736.39|2736.39|2736.39|2736.22|2736.22|0
1631531870000|2021-09-13 11:17:50|2736.5|2736.5|2736.33|2736.33|2736.5|2736.5|2736.33|2736.33|0
1631531880000|2021-09-13 11:18:00|2736.16|2736.16|2735.89|2735.89|2736.16|2736.16|2735.88|2735.88|0
1631531890000|2021-09-13 11:18:10|2735.83|2735.83|2735.62|2735.62|2735.83|2735.83|2735.62|2735.62|0
1631531900000|2021-09-13 11:18:20|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|2735.66|0
1631531920000|2021-09-13 11:18:40|2735.62|2735.62|2735.07|2735.07|2735.62|2735.62|2735.07|2735.07|0
1631531930000|2021-09-13 11:18:50|2735.01|2735.01|2735.4|2735.4|2735.56|2735.56|2735.01|2735.01|0
1631531940000|2021-09-13 11:19:00|2735.34|2735.34|2735.46|2735.46|2735.46|2735.46|2735.34|2735.34|0
1631531950000|2021-09-13 11:19:10|2735.79|2735.79|2735.78|2735.78|2735.84|2735.84|2735.78|2735.78|0
1631531960000|2021-09-13 11:19:20|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|2735.45|0
1631531970000|2021-09-13 11:19:30|2735.41|2735.41|2734.81|2734.81|2735.41|2735.41|2734.81|2734.81|0
1631531980000|2021-09-13 11:19:40|2734.73|2734.73|2734.66|2734.66|2734.73|2734.73|2734.66|2734.66|0
1631531990000|2021-09-13 11:19:50|2734.57|2734.57|2734.48|2734.48|2734.57|2734.57|2734.48|2734.48|0
1631532000000|2021-09-13 11:20:00|2734.42|2734.42|2733.89|2733.89|2734.42|2734.42|2733.89|2733.89|0
1631532010000|2021-09-13 11:20:10|2733.83|2733.83|2734.06|2734.06|2734.06|2734.06|2733.83|2733.83|0
1631532020000|2021-09-13 11:20:20|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|0
1631532030000|2021-09-13 11:20:30|2734.15|2734.15|2734.02|2734.02|2734.15|2734.15|2734.02|2734.02|0
1631532040000|2021-09-13 11:20:40|2734.03|2734.03|2734.05|2734.05|2734.06|2734.06|2734.03|2734.03|0
1631532050000|2021-09-13 11:20:50|2734.13|2734.13|2734.06|2734.06|2734.13|2734.13|2734.06|2734.06|0
1631532070000|2021-09-13 11:21:10|2734.01|2734.01|2733.9|2733.9|2734.01|2734.01|2733.9|2733.9|0
1631532100000|2021-09-13 11:21:40|2733.91|2733.91|2734.13|2734.13|2734.13|2734.13|2733.91|2733.91|0
1631532110000|2021-09-13 11:21:50|2734.12|2734.12|2734.12|2734.12|2734.18|2734.18|2734.12|2734.12|0
1631532120000|2021-09-13 11:22:00|2734.17|2734.17|2734.44|2734.44|2734.44|2734.44|2734.17|2734.17|0
1631532130000|2021-09-13 11:22:10|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|0
1631532150000|2021-09-13 11:22:30|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|2734.33|0
1631532160000|2021-09-13 11:22:40|2734.44|2734.44|2735.36|2735.36|2735.36|2735.36|2734.44|2734.44|0
1631532170000|2021-09-13 11:22:50|2735.24|2735.24|2734.58|2734.58|2735.24|2735.24|2734.58|2734.58|0
1631532180000|2021-09-13 11:23:00|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|0
1631532190000|2021-09-13 11:23:10|2734.59|2734.59|2734.9|2734.9|2734.9|2734.9|2734.48|2734.48|0
1631532200000|2021-09-13 11:23:20|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|0
1631532210000|2021-09-13 11:23:30|2735.29|2735.29|2735.18|2735.18|2735.29|2735.29|2735.18|2735.18|0
1631532220000|2021-09-13 11:23:40|2735.23|2735.23|2734.9|2734.9|2735.23|2735.23|2734.9|2734.9|0
1631532250000|2021-09-13 11:24:10|2734.94|2734.94|2734.86|2734.86|2734.94|2734.94|2734.86|2734.86|0
1631532260000|2021-09-13 11:24:20|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|0
1631532280000|2021-09-13 11:24:40|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|0
1631532290000|2021-09-13 11:24:50|2734.97|2734.97|2734.98|2734.98|2734.98|2734.98|2734.92|2734.92|0
1631532300000|2021-09-13 11:25:00|2734.99|2734.99|2735.14|2735.14|2735.14|2735.14|2734.99|2734.99|0
1631532320000|2021-09-13 11:25:20|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|0
1631532330000|2021-09-13 11:25:30|2735.58|2735.58|2735.58|2735.58|2735.58|2735.58|2735.58|2735.58|0
1631532340000|2021-09-13 11:25:40|2735.52|2735.52|2735.41|2735.41|2735.52|2735.52|2735.41|2735.41|0
1631532350000|2021-09-13 11:25:50|2735.08|2735.08|2735.13|2735.13|2735.13|2735.13|2735.08|2735.08|0
1631532360000|2021-09-13 11:26:00|2735.05|2735.05|2734.93|2734.93|2735.05|2735.05|2734.93|2734.93|0
1631532370000|2021-09-13 11:26:10|2734.99|2734.99|2734.95|2734.95|2734.99|2734.99|2734.95|2734.95|0
1631532390000|2021-09-13 11:26:30|2734.89|2734.89|2734.96|2734.96|2734.96|2734.96|2734.89|2734.89|0
1631532400000|2021-09-13 11:26:40|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|0
1631532420000|2021-09-13 11:27:00|2734.8|2734.8|2734.85|2734.85|2734.85|2734.85|2734.8|2734.8|0
1631532430000|2021-09-13 11:27:10|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|0
1631532450000|2021-09-13 11:27:30|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|2734.85|0
1631532460000|2021-09-13 11:27:40|2734.91|2734.91|2735.07|2735.07|2735.07|2735.07|2734.91|2734.91|0
1631532470000|2021-09-13 11:27:50|2734.24|2734.24|2733.91|2733.91|2734.24|2734.24|2733.91|2733.91|0
1631532480000|2021-09-13 11:28:00|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|0
1631532490000|2021-09-13 11:28:10|2733.66|2733.66|2733.64|2733.64|2733.66|2733.66|2733.52|2733.52|0
1631532500000|2021-09-13 11:28:20|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1631532510000|2021-09-13 11:28:30|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|0
1631532520000|2021-09-13 11:28:40|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|2733.52|0
1631532530000|2021-09-13 11:28:50|2733.61|2733.61|2733.55|2733.55|2733.67|2733.67|2733.55|2733.55|0
1631532560000|2021-09-13 11:29:20|2733.72|2733.72|2733.5|2733.5|2733.72|2733.72|2733.39|2733.39|0
1631532570000|2021-09-13 11:29:30|2733.44|2733.44|2733.39|2733.39|2733.44|2733.44|2733.39|2733.39|0
1631532580000|2021-09-13 11:29:40|2733.33|2733.33|2733.08|2733.08|2733.33|2733.33|2733.08|2733.08|0
1631532600000|2021-09-13 11:30:00|2733.47|2733.47|2733.7|2733.7|2733.7|2733.7|2733.47|2733.47|0
1631532610000|2021-09-13 11:30:10|2734.25|2734.25|2733.82|2733.82|2734.65|2734.65|2733.82|2733.82|0
1631532620000|2021-09-13 11:30:20|2733.73|2733.73|2733.04|2733.04|2733.73|2733.73|2733.04|2733.04|0
1631532630000|2021-09-13 11:30:30|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|2732.93|0
1631532650000|2021-09-13 11:30:50|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|0
1631532660000|2021-09-13 11:31:00|2732.8|2732.8|2732.82|2732.82|2732.86|2732.86|2732.8|2732.8|0
1631532680000|2021-09-13 11:31:20|2732.93|2732.93|2732.87|2732.87|2732.93|2732.93|2732.87|2732.87|0
1631532690000|2021-09-13 11:31:30|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|2732.82|0
1631532700000|2021-09-13 11:31:40|2732.81|2732.81|2732.59|2732.59|2732.81|2732.81|2732.59|2732.59|0
1631532710000|2021-09-13 11:31:50|2732.44|2732.44|2732.39|2732.39|2732.45|2732.45|2732.28|2732.28|0
1631532720000|2021-09-13 11:32:00|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|0
1631532740000|2021-09-13 11:32:20|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|2732.59|0
1631532750000|2021-09-13 11:32:30|2732.42|2732.42|2732.31|2732.31|2732.42|2732.42|2732.25|2732.25|0
1631532760000|2021-09-13 11:32:40|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|2731.98|0
1631532770000|2021-09-13 11:32:50|2731.87|2731.87|2731.54|2731.54|2731.87|2731.87|2731.54|2731.54|0
1631532780000|2021-09-13 11:33:00|2731.5|2731.5|2731.23|2731.23|2731.5|2731.5|2731.21|2731.21|0
1631532790000|2021-09-13 11:33:10|2731.28|2731.28|2731.45|2731.45|2731.5|2731.5|2731.28|2731.28|0
1631532800000|2021-09-13 11:33:20|2731.56|2731.56|2731.58|2731.58|2731.6|2731.6|2731.5|2731.5|0
1631532810000|2021-09-13 11:33:30|2731.83|2731.83|2732.39|2732.39|2732.5|2732.5|2731.83|2731.83|0
1631532830000|2021-09-13 11:33:50|2732.33|2732.33|2732.33|2732.33|2732.33|2732.33|2732.33|2732.33|0
1631532840000|2021-09-13 11:34:00|2732.29|2732.29|2732.23|2732.23|2732.29|2732.29|2732.23|2732.23|0
1631532850000|2021-09-13 11:34:10|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|0
1631532870000|2021-09-13 11:34:30|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|2732.08|0
1631532880000|2021-09-13 11:34:40|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|2732.02|0
1631532900000|2021-09-13 11:35:00|2732.06|2732.06|2731.45|2731.45|2732.06|2732.06|2731.45|2731.45|0
1631532920000|2021-09-13 11:35:20|2731.29|2731.29|2731.33|2731.33|2731.33|2731.33|2731.29|2731.29|0
1631532940000|2021-09-13 11:35:40|2731.39|2731.39|2731.6|2731.6|2731.6|2731.6|2731.39|2731.39|0
1631532960000|2021-09-13 11:36:00|2731.66|2731.66|2731.78|2731.78|2731.78|2731.78|2731.66|2731.66|0
1631532970000|2021-09-13 11:36:10|2731.84|2731.84|2732.28|2732.28|2732.28|2732.28|2731.84|2731.84|0
1631532980000|2021-09-13 11:36:20|2732.37|2732.37|2732.41|2732.41|2732.41|2732.41|2732.37|2732.37|0
1631532990000|2021-09-13 11:36:30|2732.37|2732.37|2732.4|2732.4|2732.4|2732.4|2732.35|2732.35|0
1631533020000|2021-09-13 11:37:00|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|0
1631533080000|2021-09-13 11:38:00|2732.4|2732.4|2732.29|2732.29|2732.4|2732.4|2732.29|2732.29|0
1631533090000|2021-09-13 11:38:10|2732.33|2732.33|2733.22|2733.22|2733.22|2733.22|2732.33|2732.33|0
1631533100000|2021-09-13 11:38:20|2732.83|2732.83|2732.62|2732.62|2732.83|2732.83|2732.46|2732.46|0
1631533110000|2021-09-13 11:38:30|2732.66|2732.66|2732.87|2732.87|2733.04|2733.04|2732.66|2732.66|0
1631533120000|2021-09-13 11:38:40|2732.76|2732.76|2732.65|2732.65|2732.76|2732.76|2732.65|2732.65|0
1631533130000|2021-09-13 11:38:50|2732.15|2732.15|2732.31|2732.31|2732.31|2732.31|2732.15|2732.15|0
1631533140000|2021-09-13 11:39:00|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|2732.23|0
1631533150000|2021-09-13 11:39:10|2732.39|2732.39|2732.56|2732.56|2732.56|2732.56|2732.39|2732.39|0
1631533180000|2021-09-13 11:39:40|2732.65|2732.65|2732.7|2732.7|2732.7|2732.7|2732.65|2732.65|0
1631533190000|2021-09-13 11:39:50|2732.92|2732.92|2732.86|2732.86|2732.92|2732.92|2732.86|2732.86|0
1631533210000|2021-09-13 11:40:10|2732.8|2732.8|2732.86|2732.86|2732.86|2732.86|2732.8|2732.8|0
1631533230000|2021-09-13 11:40:30|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|0
1631533270000|2021-09-13 11:41:10|2732.86|2732.86|2732.74|2732.74|2732.86|2732.86|2732.74|2732.74|0
1631533290000|2021-09-13 11:41:30|2732.63|2732.63|2731.91|2731.91|2732.8|2732.8|2731.91|2731.91|0
1631533300000|2021-09-13 11:41:40|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|0
1631533320000|2021-09-13 11:42:00|2732.02|2732.02|2732.52|2732.52|2732.52|2732.52|2732.02|2732.02|0
1631533340000|2021-09-13 11:42:20|2732.57|2732.57|2732.74|2732.74|2732.74|2732.74|2732.57|2732.57|0
1631533370000|2021-09-13 11:42:50|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|2732.58|0
1631533440000|2021-09-13 11:44:00|2732.52|2732.52|2732.46|2732.46|2732.52|2732.52|2732.46|2732.46|0
1631533450000|2021-09-13 11:44:10|2732.41|2732.41|2732.35|2732.35|2732.41|2732.41|2732.35|2732.35|0
1631533480000|2021-09-13 11:44:40|2732.3|2732.3|2732.24|2732.24|2732.3|2732.3|2732.24|2732.24|0
1631533490000|2021-09-13 11:44:50|2732.3|2732.3|2732.46|2732.46|2732.46|2732.46|2732.3|2732.3|0
1631533500000|2021-09-13 11:45:00|2731.8|2731.8|2731.39|2731.39|2731.8|2731.8|2731.39|2731.39|0
1631533510000|2021-09-13 11:45:10|2731.45|2731.45|2731.79|2731.79|2731.79|2731.79|2731.45|2731.45|0
1631533520000|2021-09-13 11:45:20|2731.85|2731.85|2731.96|2731.96|2731.96|2731.96|2731.85|2731.85|0
1631533530000|2021-09-13 11:45:30|2732.46|2732.46|2732.83|2732.83|2732.83|2732.83|2732.46|2732.46|0
1631533540000|2021-09-13 11:45:40|2733.18|2733.18|2733.18|2733.18|2733.18|2733.18|2733.18|2733.18|0
1631533550000|2021-09-13 11:45:50|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|2733.22|0
1631533560000|2021-09-13 11:46:00|2733.3|2733.3|2733.36|2733.36|2733.36|2733.36|2733.14|2733.14|0
1631533590000|2021-09-13 11:46:30|2733.4|2733.4|2733.79|2733.79|2733.79|2733.79|2733.4|2733.4|0
1631533600000|2021-09-13 11:46:40|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|2733.83|0
1631533610000|2021-09-13 11:46:50|2733.89|2733.89|2733.7|2733.7|2733.89|2733.89|2733.7|2733.7|0
1631533620000|2021-09-13 11:47:00|2733.52|2733.52|2733.47|2733.47|2733.52|2733.52|2733.47|2733.47|0
1631533630000|2021-09-13 11:47:10|2733.18|2733.18|2732.33|2732.33|2733.18|2733.18|2732.33|2732.33|0
1631533640000|2021-09-13 11:47:20|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|2732.27|0
1631533660000|2021-09-13 11:47:40|2732.22|2732.22|2732.16|2732.16|2732.22|2732.22|2732.16|2732.16|0
1631533680000|2021-09-13 11:48:00|2732.49|2732.49|2733.14|2733.14|2733.14|2733.14|2732.49|2732.49|0
1631533710000|2021-09-13 11:48:30|2733.17|2733.17|2733.2|2733.2|2733.21|2733.21|2733.17|2733.17|0
1631533720000|2021-09-13 11:48:40|2733.17|2733.17|2733.22|2733.22|2733.22|2733.22|2733.17|2733.17|0
1631533730000|2021-09-13 11:48:50|2733.05|2733.05|2733.11|2733.11|2733.11|2733.11|2733.05|2733.05|0
1631533740000|2021-09-13 11:49:00|2733.07|2733.07|2732.73|2732.73|2733.07|2733.07|2732.73|2732.73|0
1631533750000|2021-09-13 11:49:10|2732.85|2732.85|2732.85|2732.85|2732.85|2732.85|2732.85|2732.85|0
1631533760000|2021-09-13 11:49:20|2732.73|2732.73|2732.69|2732.69|2732.73|2732.73|2732.69|2732.69|0
1631533770000|2021-09-13 11:49:30|2733.02|2733.02|2733.3|2733.3|2733.3|2733.3|2733.02|2733.02|0
1631533780000|2021-09-13 11:49:40|2733.51|2733.51|2733.5|2733.5|2733.51|2733.51|2733.47|2733.47|0
1631533790000|2021-09-13 11:49:50|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|0
1631533800000|2021-09-13 11:50:00|2733.35|2733.35|2733.02|2733.02|2733.35|2733.35|2733.02|2733.02|0
1631533830000|2021-09-13 11:50:30|2733.06|2733.06|2733.48|2733.48|2733.48|2733.48|2733.02|2733.02|0
1631533840000|2021-09-13 11:50:40|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1631533850000|2021-09-13 11:50:50|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|2733.58|0
1631533880000|2021-09-13 11:51:20|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|0
1631533890000|2021-09-13 11:51:30|2733.75|2733.75|2733.92|2733.92|2733.92|2733.92|2733.75|2733.75|0
1631533900000|2021-09-13 11:51:40|2733.87|2733.87|2733.81|2733.81|2733.87|2733.87|2733.7|2733.7|0
1631533910000|2021-09-13 11:51:50|2733.89|2733.89|2733.95|2733.95|2733.95|2733.95|2733.89|2733.89|0
1631533920000|2021-09-13 11:52:00|2734.01|2734.01|2734.52|2734.52|2734.58|2734.58|2734.01|2734.01|0
1631533930000|2021-09-13 11:52:10|2734.75|2734.75|2734.48|2734.48|2735.09|2735.09|2734.48|2734.48|0
1631533940000|2021-09-13 11:52:20|2734.32|2734.32|2733.59|2733.59|2734.32|2734.32|2733.59|2733.59|0
1631533950000|2021-09-13 11:52:30|2733.54|2733.54|2733.22|2733.22|2733.54|2733.54|2733.22|2733.22|0
1631533960000|2021-09-13 11:52:40|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631533970000|2021-09-13 11:52:50|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|0
1631533980000|2021-09-13 11:53:00|2733.32|2733.32|2733.27|2733.27|2733.32|2733.32|2733.27|2733.27|0
1631533990000|2021-09-13 11:53:10|2733.32|2733.32|2733.16|2733.16|2733.32|2733.32|2733.16|2733.16|0
1631534020000|2021-09-13 11:53:40|2733.1|2733.1|2732.84|2732.84|2733.1|2733.1|2732.84|2732.84|0
1631534030000|2021-09-13 11:53:50|2733|2733|2733|2733|2733|2733|2733|2733|0
1631534040000|2021-09-13 11:54:00|2733.06|2733.06|2733.43|2733.43|2733.43|2733.43|2733.06|2733.06|0
1631534050000|2021-09-13 11:54:10|2733.26|2733.26|2733.26|2733.26|2733.26|2733.26|2733.26|2733.26|0
1631534100000|2021-09-13 11:55:00|2733.31|2733.31|2733.75|2733.75|2733.75|2733.75|2733.31|2733.31|0
1631534110000|2021-09-13 11:55:10|2733.69|2733.69|2734.52|2734.52|2734.52|2734.52|2733.69|2733.69|0
1631534120000|2021-09-13 11:55:20|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|0
1631534140000|2021-09-13 11:55:40|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|0
1631534150000|2021-09-13 11:55:50|2734.57|2734.57|2734.57|2734.57|2734.57|2734.57|2734.57|2734.57|0
1631534160000|2021-09-13 11:56:00|2734.74|2734.74|2734.79|2734.79|2734.79|2734.79|2734.74|2734.74|0
1631534170000|2021-09-13 11:56:10|2735.12|2735.12|2734.63|2734.63|2735.12|2735.12|2734.63|2734.63|0
1631534180000|2021-09-13 11:56:20|2734.57|2734.57|2734.29|2734.29|2734.57|2734.57|2734.29|2734.29|0
1631534210000|2021-09-13 11:56:50|2734.37|2734.37|2734.75|2734.75|2734.75|2734.75|2734.37|2734.37|0
1631534240000|2021-09-13 11:57:20|2734.79|2734.79|2734.91|2734.91|2734.91|2734.91|2734.79|2734.79|0
1631534250000|2021-09-13 11:57:30|2734.94|2734.94|2735.02|2735.02|2735.02|2735.02|2734.94|2734.94|0
1631534260000|2021-09-13 11:57:40|2734.94|2734.94|2734.69|2734.69|2734.94|2734.94|2734.69|2734.69|0
1631534270000|2021-09-13 11:57:50|2734.71|2734.71|2734.73|2734.73|2734.73|2734.73|2734.71|2734.71|0
1631534280000|2021-09-13 11:58:00|2734.75|2734.75|2734.8|2734.8|2734.8|2734.8|2734.75|2734.75|0
1631534290000|2021-09-13 11:58:10|2734.58|2734.58|2734.56|2734.56|2734.58|2734.58|2734.56|2734.56|0
1631534300000|2021-09-13 11:58:20|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|0
1631534330000|2021-09-13 11:58:50|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|0
1631534360000|2021-09-13 11:59:20|2734.57|2734.57|2734.59|2734.59|2734.59|2734.59|2734.57|2734.57|0
1631534370000|2021-09-13 11:59:30|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.41|2734.41|0
1631534380000|2021-09-13 11:59:40|2734.75|2734.75|2734.7|2734.7|2734.75|2734.75|2734.7|2734.7|0
1631534390000|2021-09-13 11:59:50|2734.75|2734.75|2734.77|2734.77|2734.77|2734.77|2734.75|2734.75|0
1631534400000|2021-09-13 12:00:00|2734.73|2734.73|2734.78|2734.78|2734.83|2734.83|2734.73|2734.73|0
1631534410000|2021-09-13 12:00:10|2734.33|2734.33|2734.06|2734.06|2734.33|2734.33|2734.06|2734.06|0
1631534420000|2021-09-13 12:00:20|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|0
1631534430000|2021-09-13 12:00:30|2733.63|2733.63|2733.87|2733.87|2733.87|2733.87|2733.44|2733.44|0
1631534440000|2021-09-13 12:00:40|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|2733.93|0
1631534470000|2021-09-13 12:01:10|2733.75|2733.75|2733.51|2733.51|2733.75|2733.75|2733.38|2733.38|0
1631534480000|2021-09-13 12:01:20|2733.71|2733.71|2733.71|2733.71|2734.04|2734.04|2733.71|2733.71|0
1631534500000|2021-09-13 12:01:40|2733.88|2733.88|2733.82|2733.82|2733.88|2733.88|2733.82|2733.82|0
1631534520000|2021-09-13 12:02:00|2733.86|2733.86|2734.21|2734.21|2734.21|2734.21|2733.86|2733.86|0
1631534530000|2021-09-13 12:02:10|2734.24|2734.24|2734.24|2734.24|2734.29|2734.29|2734.24|2734.24|0
1631534540000|2021-09-13 12:02:20|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631534550000|2021-09-13 12:02:30|2734.37|2734.37|2734.32|2734.32|2734.37|2734.37|2734.32|2734.32|0
1631534570000|2021-09-13 12:02:50|2734.43|2734.43|2734.55|2734.55|2734.55|2734.55|2734.43|2734.43|0
1631534580000|2021-09-13 12:03:00|2734.43|2734.43|2734.38|2734.38|2734.43|2734.43|2734.38|2734.38|0
1631534610000|2021-09-13 12:03:30|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|2734.32|0
1631534630000|2021-09-13 12:03:50|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|0
1631534670000|2021-09-13 12:04:30|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|0
1631534680000|2021-09-13 12:04:40|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631534690000|2021-09-13 12:04:50|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|2734.25|0
1631534700000|2021-09-13 12:05:00|2734.24|2734.24|2734.21|2734.21|2734.24|2734.24|2734.21|2734.21|0
1631534720000|2021-09-13 12:05:20|2734.25|2734.25|2734.71|2734.71|2734.71|2734.71|2734.25|2734.25|0
1631534730000|2021-09-13 12:05:30|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|0
1631534740000|2021-09-13 12:05:40|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|0
1631534750000|2021-09-13 12:05:50|2734.03|2734.03|2734.03|2734.03|2734.12|2734.12|2734.03|2734.03|0
1631534760000|2021-09-13 12:06:00|2734.53|2734.53|2734.37|2734.37|2734.53|2734.53|2734.37|2734.37|0
1631534790000|2021-09-13 12:06:30|2734.32|2734.32|2734.49|2734.49|2734.49|2734.49|2734.32|2734.32|0
1631534800000|2021-09-13 12:06:40|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|2734.66|0
1631534810000|2021-09-13 12:06:50|2734.72|2734.72|2734.03|2734.03|2734.72|2734.72|2734.03|2734.03|0
1631534820000|2021-09-13 12:07:00|2734.04|2734.04|2734.03|2734.03|2734.04|2734.04|2734.03|2734.03|0
1631534830000|2021-09-13 12:07:10|2733.87|2733.87|2733.32|2733.32|2733.87|2733.87|2733.32|2733.32|0
1631534850000|2021-09-13 12:07:30|2733.49|2733.49|2733.54|2733.54|2733.54|2733.54|2733.49|2733.49|0
1631534860000|2021-09-13 12:07:40|2734.04|2734.04|2734.25|2734.25|2734.25|2734.25|2734.04|2734.04|0
1631534870000|2021-09-13 12:07:50|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|0
1631534880000|2021-09-13 12:08:00|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|0
1631534900000|2021-09-13 12:08:20|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|0
1631534910000|2021-09-13 12:08:30|2734.1|2734.1|2734.15|2734.15|2734.19|2734.19|2734.1|2734.1|0
1631534930000|2021-09-13 12:08:50|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631534940000|2021-09-13 12:09:00|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|0
1631534950000|2021-09-13 12:09:10|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|0
1631534960000|2021-09-13 12:09:20|2733.95|2733.95|2733.91|2733.91|2733.95|2733.95|2733.91|2733.91|0
1631534980000|2021-09-13 12:09:40|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|0
1631535000000|2021-09-13 12:10:00|2733.78|2733.78|2733.67|2733.67|2733.78|2733.78|2733.67|2733.67|0
1631535010000|2021-09-13 12:10:10|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|2733.55|0
1631535020000|2021-09-13 12:10:20|2733.67|2733.67|2733.72|2733.72|2733.72|2733.72|2733.67|2733.67|0
1631535050000|2021-09-13 12:10:50|2733.95|2733.95|2733.95|2733.95|2733.95|2733.95|2733.95|2733.95|0
1631535060000|2021-09-13 12:11:00|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|2733.86|0
1631535070000|2021-09-13 12:11:10|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|2733.75|0
1631535080000|2021-09-13 12:11:20|2733.09|2733.09|2733.03|2733.03|2733.09|2733.09|2733.03|2733.03|0
1631535100000|2021-09-13 12:11:40|2732.98|2732.98|2732.75|2732.75|2732.98|2732.98|2732.75|2732.75|0
1631535110000|2021-09-13 12:11:50|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|2732.41|0
1631535140000|2021-09-13 12:12:20|2732.42|2732.42|2732.5|2732.5|2732.5|2732.5|2732.38|2732.38|0
1631535160000|2021-09-13 12:12:40|2732.48|2732.48|2732.31|2732.31|2732.48|2732.48|2732.31|2732.31|0
1631535190000|2021-09-13 12:13:10|2731.98|2731.98|2731.76|2731.76|2731.98|2731.98|2731.76|2731.76|0
1631535200000|2021-09-13 12:13:20|2731.87|2731.87|2731.85|2731.85|2731.87|2731.87|2731.85|2731.85|0
1631535210000|2021-09-13 12:13:30|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|0
1631535220000|2021-09-13 12:13:40|2732.5|2732.5|2732.66|2732.66|2732.66|2732.66|2732.5|2732.5|0
1631535240000|2021-09-13 12:14:00|2732.72|2732.72|2732.76|2732.76|2732.8|2732.8|2732.72|2732.72|0
1631535250000|2021-09-13 12:14:10|2732.81|2732.81|2732.8|2732.8|2732.81|2732.81|2732.8|2732.8|0
1631535260000|2021-09-13 12:14:20|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|2732.97|0
1631535270000|2021-09-13 12:14:30|2733.04|2733.04|2733.02|2733.02|2733.04|2733.04|2733.02|2733.02|0
1631535290000|2021-09-13 12:14:50|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|2732.91|0
1631535300000|2021-09-13 12:15:00|2732.96|2732.96|2732.85|2732.85|2732.96|2732.96|2732.85|2732.85|0
1631535340000|2021-09-13 12:15:40|2732.9|2732.9|2732.85|2732.85|2732.9|2732.9|2732.85|2732.85|0
1631535360000|2021-09-13 12:16:00|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|0
1631535370000|2021-09-13 12:16:10|2732.54|2732.54|2732.71|2732.71|2732.71|2732.71|2732.54|2732.54|0
1631535400000|2021-09-13 12:16:40|2732.82|2732.82|2732.93|2732.93|2732.93|2732.93|2732.82|2732.82|0
1631535410000|2021-09-13 12:16:50|2733.04|2733.04|2733.37|2733.37|2733.75|2733.75|2733.04|2733.04|0
1631535440000|2021-09-13 12:17:20|2733.32|2733.32|2733.38|2733.38|2733.38|2733.38|2733.32|2733.32|0
1631535460000|2021-09-13 12:17:40|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|0
1631535470000|2021-09-13 12:17:50|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|0
1631535480000|2021-09-13 12:18:00|2733.46|2733.46|2733.85|2733.85|2733.96|2733.96|2733.46|2733.46|0
1631535490000|2021-09-13 12:18:10|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|2733.81|0
1631535510000|2021-09-13 12:18:30|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|2733.65|0
1631535520000|2021-09-13 12:18:40|2733.7|2733.7|2733.75|2733.75|2733.75|2733.75|2733.7|2733.7|0
1631535530000|2021-09-13 12:18:50|2734.41|2734.41|2734.59|2734.59|2734.59|2734.59|2734.41|2734.41|0
1631535540000|2021-09-13 12:19:00|2734.61|2734.61|2734.8|2734.8|2735.01|2735.01|2734.61|2734.61|0
1631535550000|2021-09-13 12:19:10|2734.97|2734.97|2735.03|2735.03|2735.03|2735.03|2734.97|2734.97|0
1631535560000|2021-09-13 12:19:20|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|0
1631535570000|2021-09-13 12:19:30|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|2735.15|0
1631535590000|2021-09-13 12:19:50|2735.19|2735.19|2735.03|2735.03|2735.23|2735.23|2735.03|2735.03|0
1631535600000|2021-09-13 12:20:00|2735.08|2735.08|2735.09|2735.09|2735.09|2735.09|2735.08|2735.08|0
1631535610000|2021-09-13 12:20:10|2735.26|2735.26|2735.22|2735.22|2735.26|2735.26|2735.22|2735.22|0
1631535630000|2021-09-13 12:20:30|2735.2|2735.2|2734.93|2734.93|2735.2|2735.2|2734.92|2734.92|0
1631535670000|2021-09-13 12:21:10|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|0
1631535700000|2021-09-13 12:21:40|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|2734.77|0
1631535710000|2021-09-13 12:21:50|2734.85|2734.85|2734.89|2734.89|2734.89|2734.89|2734.85|2734.85|0
1631535720000|2021-09-13 12:22:00|2734.93|2734.93|2735.22|2735.22|2735.22|2735.22|2734.89|2734.89|0
1631535730000|2021-09-13 12:22:10|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|2735.06|0
1631535740000|2021-09-13 12:22:20|2734.89|2734.89|2735|2735|2735|2735|2734.89|2734.89|0
1631535750000|2021-09-13 12:22:30|2735.12|2735.12|2735.17|2735.17|2735.22|2735.22|2735.12|2735.12|0
1631535760000|2021-09-13 12:22:40|2735.21|2735.21|2735.17|2735.17|2735.21|2735.21|2735.17|2735.17|0
1631535770000|2021-09-13 12:22:50|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|0
1631535780000|2021-09-13 12:23:00|2735.19|2735.19|2735.19|2735.19|2735.36|2735.36|2735.19|2735.19|0
1631535790000|2021-09-13 12:23:10|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|0
1631535800000|2021-09-13 12:23:20|2735.11|2735.11|2735.1|2735.1|2735.11|2735.11|2735.08|2735.08|0
1631535810000|2021-09-13 12:23:30|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|2735.21|0
1631535820000|2021-09-13 12:23:40|2735.27|2735.27|2735.27|2735.27|2735.27|2735.27|2735.27|2735.27|0
1631535830000|2021-09-13 12:23:50|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|2735.31|0
1631535840000|2021-09-13 12:24:00|2735.43|2735.43|2735.36|2735.36|2735.47|2735.47|2735.36|2735.36|0
1631535850000|2021-09-13 12:24:10|2735.02|2735.02|2734.92|2734.92|2735.02|2735.02|2734.92|2734.92|0
1631535860000|2021-09-13 12:24:20|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|0
1631535870000|2021-09-13 12:24:30|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|0
1631535890000|2021-09-13 12:24:50|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|2734.36|0
1631535900000|2021-09-13 12:25:00|2734.2|2734.2|2734.15|2734.15|2734.2|2734.2|2734.15|2734.15|0
1631535910000|2021-09-13 12:25:10|2734.32|2734.32|2734.34|2734.34|2734.34|2734.34|2734.32|2734.32|0
1631535920000|2021-09-13 12:25:20|2734.45|2734.45|2734.17|2734.17|2734.45|2734.45|2734.17|2734.17|0
1631535930000|2021-09-13 12:25:30|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631535940000|2021-09-13 12:25:40|2734.01|2734.01|2734.18|2734.18|2734.18|2734.18|2734.01|2734.01|0
1631535950000|2021-09-13 12:25:50|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|0
1631535960000|2021-09-13 12:26:00|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631535980000|2021-09-13 12:26:20|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|0
1631535990000|2021-09-13 12:26:30|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|2734.55|0
1631536000000|2021-09-13 12:26:40|2734.71|2734.71|2734.78|2734.78|2734.78|2734.78|2734.65|2734.65|0
1631536010000|2021-09-13 12:26:50|2734.72|2734.72|2734.77|2734.77|2734.77|2734.77|2734.72|2734.72|0
1631536030000|2021-09-13 12:27:10|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|2734.79|0
1631536040000|2021-09-13 12:27:20|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|2734.83|0
1631536060000|2021-09-13 12:27:40|2734.88|2734.88|2734.94|2734.94|2734.94|2734.94|2734.88|2734.88|0
1631536070000|2021-09-13 12:27:50|2734.99|2734.99|2734.99|2734.99|2734.99|2734.99|2734.99|2734.99|0
1631536080000|2021-09-13 12:28:00|2735.08|2735.08|2734.72|2734.72|2735.08|2735.08|2734.72|2734.72|0
1631536090000|2021-09-13 12:28:10|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|2734.5|0
1631536100000|2021-09-13 12:28:20|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631536110000|2021-09-13 12:28:30|2734.11|2734.11|2734.1|2734.1|2734.11|2734.11|2734.1|2734.1|0
1631536120000|2021-09-13 12:28:40|2733.93|2733.93|2733.33|2733.33|2733.93|2733.93|2733.33|2733.33|0
1631536130000|2021-09-13 12:28:50|2733.16|2733.16|2733.05|2733.05|2733.16|2733.16|2733.05|2733.05|0
1631536140000|2021-09-13 12:29:00|2733.01|2733.01|2733.26|2733.26|2733.26|2733.26|2733.01|2733.01|0
1631536150000|2021-09-13 12:29:10|2732.93|2732.93|2732.86|2732.86|2732.93|2732.93|2732.86|2732.86|0
1631536160000|2021-09-13 12:29:20|2732.36|2732.36|2732.16|2732.16|2732.36|2732.36|2732.16|2732.16|0
1631536170000|2021-09-13 12:29:30|2732.05|2732.05|2732.02|2732.02|2732.05|2732.05|2732.02|2732.02|0
1631536180000|2021-09-13 12:29:40|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|2732.13|0
1631536190000|2021-09-13 12:29:50|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|2731.97|0
1631536200000|2021-09-13 12:30:00|2732.62|2732.62|2732.71|2732.71|2732.71|2732.71|2732.62|2732.62|0
1631536210000|2021-09-13 12:30:10|2732.72|2732.72|2732.73|2732.73|2732.73|2732.73|2732.72|2732.72|0
1631536240000|2021-09-13 12:30:40|2732.81|2732.81|2733.42|2733.42|2733.42|2733.42|2732.81|2732.81|0
1631536250000|2021-09-13 12:30:50|2733.31|2733.31|2733.26|2733.26|2733.31|2733.31|2733.26|2733.26|0
1631536270000|2021-09-13 12:31:10|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631536290000|2021-09-13 12:31:30|2733.33|2733.33|2733.36|2733.36|2733.36|2733.36|2733.33|2733.33|0
1631536310000|2021-09-13 12:31:50|2733.41|2733.41|2733.38|2733.38|2733.41|2733.41|2733.38|2733.38|0
1631536320000|2021-09-13 12:32:00|2733.33|2733.33|2733.27|2733.27|2733.33|2733.33|2733.27|2733.27|0
1631536330000|2021-09-13 12:32:10|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|2733.44|0
1631536340000|2021-09-13 12:32:20|2733.69|2733.69|2733.97|2733.97|2733.97|2733.97|2733.69|2733.69|0
1631536350000|2021-09-13 12:32:30|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|2734.03|0
1631536360000|2021-09-13 12:32:40|2734.07|2734.07|2734.53|2734.53|2734.53|2734.53|2734.07|2734.07|0
1631536400000|2021-09-13 12:33:20|2734.49|2734.49|2733.99|2733.99|2734.49|2734.49|2733.99|2733.99|0
1631536410000|2021-09-13 12:33:30|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|0
1631536430000|2021-09-13 12:33:50|2733.94|2733.94|2733.94|2733.94|2733.94|2733.94|2733.94|2733.94|0
1631536440000|2021-09-13 12:34:00|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|2734.16|0
1631536480000|2021-09-13 12:34:40|2734.32|2734.32|2734.05|2734.05|2734.32|2734.32|2734.05|2734.05|0
1631536500000|2021-09-13 12:35:00|2734.11|2734.11|2733.95|2733.95|2734.11|2734.11|2733.94|2733.94|0
1631536510000|2021-09-13 12:35:10|2733.84|2733.84|2734|2734|2734|2734|2733.84|2733.84|0
1631536520000|2021-09-13 12:35:20|2733.92|2733.92|2732.97|2732.97|2733.92|2733.92|2732.91|2732.91|0
1631536530000|2021-09-13 12:35:30|2732.95|2732.95|2733.79|2733.79|2733.79|2733.79|2732.95|2732.95|0
1631536580000|2021-09-13 12:36:20|2733.9|2733.9|2733.87|2733.87|2733.9|2733.9|2733.87|2733.87|0
1631536590000|2021-09-13 12:36:30|2733.74|2733.74|2733.63|2733.63|2733.74|2733.74|2733.63|2733.63|0
1631536600000|2021-09-13 12:36:40|2733.57|2733.57|2733.13|2733.13|2733.57|2733.57|2733.02|2733.02|0
1631536610000|2021-09-13 12:36:50|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|2733.05|0
1631536630000|2021-09-13 12:37:10|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|2732.94|0
1631536640000|2021-09-13 12:37:20|2732.91|2732.91|2732.63|2732.63|2732.91|2732.91|2732.63|2732.63|0
1631536680000|2021-09-13 12:38:00|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|0
1631536690000|2021-09-13 12:38:10|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|0
1631536700000|2021-09-13 12:38:20|2732.27|2732.27|2731.67|2731.67|2732.27|2732.27|2731.67|2731.67|0
1631536710000|2021-09-13 12:38:30|2731.84|2731.84|2731.74|2731.74|2731.84|2731.84|2731.74|2731.74|0
1631536720000|2021-09-13 12:38:40|2731.8|2731.8|2731.62|2731.62|2731.8|2731.8|2731.62|2731.62|0
1631536750000|2021-09-13 12:39:10|2731.97|2731.97|2732.67|2732.67|2732.67|2732.67|2731.97|2731.97|0
1631536760000|2021-09-13 12:39:20|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|2732.63|0
1631536770000|2021-09-13 12:39:30|2732.69|2732.69|2732.75|2732.75|2732.81|2732.81|2732.69|2732.69|0
1631536800000|2021-09-13 12:40:00|2732.91|2732.91|2733.14|2733.14|2733.14|2733.14|2732.91|2732.91|0
1631536820000|2021-09-13 12:40:20|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631536830000|2021-09-13 12:40:30|2733.25|2733.25|2733.25|2733.25|2733.25|2733.25|2733.25|2733.25|0
1631536840000|2021-09-13 12:40:40|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|2733.29|0
1631536850000|2021-09-13 12:40:50|2733.12|2733.12|2732.7|2732.7|2733.21|2733.21|2732.7|2732.7|0
1631536860000|2021-09-13 12:41:00|2732.54|2732.54|2732.81|2732.81|2732.81|2732.81|2732.54|2732.54|0
1631536870000|2021-09-13 12:41:10|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|2732.87|0
1631536890000|2021-09-13 12:41:30|2732.85|2732.85|2732.96|2732.96|2732.96|2732.96|2732.85|2732.85|0
1631536900000|2021-09-13 12:41:40|2732.95|2732.95|2732.96|2732.96|2732.96|2732.96|2732.95|2732.95|0
1631536910000|2021-09-13 12:41:50|2732.91|2732.91|2732.91|2732.91|2732.96|2732.96|2732.91|2732.91|0
1631536920000|2021-09-13 12:42:00|2732.74|2732.74|2732.91|2732.91|2732.91|2732.91|2732.74|2732.74|0
1631536940000|2021-09-13 12:42:20|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|2732.95|0
1631536970000|2021-09-13 12:42:50|2732.84|2732.84|2732.93|2732.93|2732.93|2732.93|2732.84|2732.84|0
1631536980000|2021-09-13 12:43:00|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|2733.27|0
1631537000000|2021-09-13 12:43:20|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631537010000|2021-09-13 12:43:30|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|0
1631537030000|2021-09-13 12:43:50|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|0
1631537040000|2021-09-13 12:44:00|2733.39|2733.39|2733.57|2733.57|2733.57|2733.57|2733.39|2733.39|0
1631537050000|2021-09-13 12:44:10|2733.65|2733.65|2733.98|2733.98|2733.98|2733.98|2733.65|2733.65|0
1631537060000|2021-09-13 12:44:20|2734.01|2734.01|2734.5|2734.5|2734.56|2734.56|2734.01|2734.01|0
1631537070000|2021-09-13 12:44:30|2734.34|2734.34|2734.69|2734.69|2734.69|2734.69|2734.34|2734.34|0
1631537090000|2021-09-13 12:44:50|2734.78|2734.78|2734.9|2734.9|2734.9|2734.9|2734.69|2734.69|0
1631537100000|2021-09-13 12:45:00|2735.07|2735.07|2734.73|2734.73|2735.07|2735.07|2734.73|2734.73|0
1631537120000|2021-09-13 12:45:20|2734.82|2734.82|2734.76|2734.76|2734.82|2734.82|2734.76|2734.76|0
1631537130000|2021-09-13 12:45:30|2734.82|2734.82|2734.81|2734.81|2734.82|2734.82|2734.75|2734.75|0
1631537140000|2021-09-13 12:45:40|2734.86|2734.86|2735.62|2735.62|2735.62|2735.62|2734.86|2734.86|0
1631537150000|2021-09-13 12:45:50|2735.56|2735.56|2735.4|2735.4|2735.73|2735.73|2735.4|2735.4|0
1631537160000|2021-09-13 12:46:00|2735.34|2735.34|2734.89|2734.89|2735.34|2735.34|2734.89|2734.89|0
1631537170000|2021-09-13 12:46:10|2735|2735|2735|2735|2735|2735|2735|2735|0
1631537180000|2021-09-13 12:46:20|2734.96|2734.96|2734.85|2734.85|2734.96|2734.96|2734.85|2734.85|0
1631537190000|2021-09-13 12:46:30|2734.51|2734.51|2734.4|2734.4|2734.51|2734.51|2734.4|2734.4|0
1631537220000|2021-09-13 12:47:00|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|2734.42|0
1631537230000|2021-09-13 12:47:10|2734.25|2734.25|2734.09|2734.09|2734.25|2734.25|2734.09|2734.09|0
1631537240000|2021-09-13 12:47:20|2734.2|2734.2|2734.03|2734.03|2734.2|2734.2|2734.03|2734.03|0
1631537250000|2021-09-13 12:47:30|2733.97|2733.97|2734.03|2734.03|2734.03|2734.03|2733.97|2733.97|0
1631537270000|2021-09-13 12:47:50|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1631537280000|2021-09-13 12:48:00|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|2734.01|0
1631537290000|2021-09-13 12:48:10|2734.07|2734.07|2734.13|2734.13|2734.13|2734.13|2734.07|2734.07|0
1631537300000|2021-09-13 12:48:20|2734.24|2734.24|2734.18|2734.18|2734.24|2734.24|2734.18|2734.18|0
1631537310000|2021-09-13 12:48:30|2734.24|2734.24|2735|2735|2735|2735|2734.24|2734.24|0
1631537330000|2021-09-13 12:48:50|2734.92|2734.92|2735.1|2735.1|2735.1|2735.1|2734.92|2734.92|0
1631537350000|2021-09-13 12:49:10|2734.99|2734.99|2734.53|2734.53|2734.99|2734.99|2734.53|2734.53|0
1631537370000|2021-09-13 12:49:30|2734.64|2734.64|2734.64|2734.64|2734.64|2734.64|2734.64|2734.64|0
1631537380000|2021-09-13 12:49:40|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|2734.81|0
1631537400000|2021-09-13 12:50:00|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|0
1631537440000|2021-09-13 12:50:40|2735.03|2735.03|2735.03|2735.03|2735.03|2735.03|2735.03|2735.03|0
1631537460000|2021-09-13 12:51:00|2734.7|2734.7|2734.7|2734.7|2734.7|2734.7|2734.7|2734.7|0
1631537500000|2021-09-13 12:51:40|2734.72|2734.72|2734.75|2734.75|2734.75|2734.75|2734.72|2734.72|0
1631537530000|2021-09-13 12:52:10|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|0
1631537550000|2021-09-13 12:52:30|2734.99|2734.99|2734.7|2734.7|2734.99|2734.99|2734.7|2734.7|0
1631537560000|2021-09-13 12:52:40|2734.81|2734.81|2734.57|2734.57|2734.81|2734.81|2734.57|2734.57|0
1631537590000|2021-09-13 12:53:10|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|2734.45|0
1631537600000|2021-09-13 12:53:20|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|0
1631537610000|2021-09-13 12:53:30|2734.16|2734.16|2733.9|2733.9|2734.18|2734.18|2733.9|2733.9|0
1631537620000|2021-09-13 12:53:40|2733.98|2733.98|2733.93|2733.93|2734.04|2734.04|2733.93|2733.93|0
1631537630000|2021-09-13 12:53:50|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|0
1631537640000|2021-09-13 12:54:00|2733.88|2733.88|2733.87|2733.87|2733.88|2733.88|2733.87|2733.87|0
1631537650000|2021-09-13 12:54:10|2734.02|2734.02|2733.97|2733.97|2734.02|2734.02|2733.97|2733.97|0
1631537660000|2021-09-13 12:54:20|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|0
1631537690000|2021-09-13 12:54:50|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|2733.99|0
1631537700000|2021-09-13 12:55:00|2734.02|2734.02|2734.27|2734.27|2734.27|2734.27|2734.02|2734.02|0
1631537710000|2021-09-13 12:55:10|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|2734.35|0
1631537750000|2021-09-13 12:55:50|2734.41|2734.41|2734.47|2734.47|2734.47|2734.47|2734.41|2734.41|0
1631537770000|2021-09-13 12:56:10|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|0
1631537810000|2021-09-13 12:56:50|2734.84|2734.84|2734.72|2734.72|2734.84|2734.84|2734.72|2734.72|0
1631537830000|2021-09-13 12:57:10|2734.52|2734.52|2734.57|2734.57|2734.57|2734.57|2734.52|2734.52|0
1631537850000|2021-09-13 12:57:30|2734.63|2734.63|2734.3|2734.3|2734.63|2734.63|2734.3|2734.3|0
1631537860000|2021-09-13 12:57:40|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|2734.12|0
1631537880000|2021-09-13 12:58:00|2734.08|2734.08|2734.59|2734.59|2734.69|2734.69|2734.08|2734.08|0
1631537910000|2021-09-13 12:58:30|2734.65|2734.65|2734.54|2734.54|2734.65|2734.65|2734.54|2734.54|0
1631537930000|2021-09-13 12:58:50|2734.87|2734.87|2734.54|2734.54|2734.87|2734.87|2734.54|2734.54|0
1631537950000|2021-09-13 12:59:10|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|2734.65|0
1631537960000|2021-09-13 12:59:20|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|2734.6|0
1631537980000|2021-09-13 12:59:40|2734.65|2734.65|2734.82|2734.82|2734.82|2734.82|2734.65|2734.65|0
1631537990000|2021-09-13 12:59:50|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|2734.86|0
1631538000000|2021-09-13 13:00:00|2735.03|2735.03|2735.34|2735.34|2735.39|2735.39|2735.03|2735.03|0
1631538010000|2021-09-13 13:00:10|2735.22|2735.22|2735.12|2735.12|2735.28|2735.28|2735.12|2735.12|0
1631538030000|2021-09-13 13:00:30|2735.61|2735.61|2735.61|2735.61|2735.61|2735.61|2735.61|2735.61|0
1631538040000|2021-09-13 13:00:40|2735.57|2735.57|2735.45|2735.45|2735.57|2735.57|2735.41|2735.41|0
1631538050000|2021-09-13 13:00:50|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|0
1631538060000|2021-09-13 13:01:00|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|0
1631538070000|2021-09-13 13:01:10|2735.29|2735.29|2734.96|2734.96|2735.29|2735.29|2734.96|2734.96|0
1631538080000|2021-09-13 13:01:20|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|0
1631538110000|2021-09-13 13:01:50|2734.98|2734.98|2735.08|2735.08|2735.14|2735.14|2734.98|2734.98|0
1631538120000|2021-09-13 13:02:00|2735.09|2735.09|2735.11|2735.11|2735.11|2735.11|2735.09|2735.09|0
1631538130000|2021-09-13 13:02:10|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|0
1631538170000|2021-09-13 13:02:50|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|2735.22|0
1631538180000|2021-09-13 13:03:00|2735.31|2735.31|2735.87|2735.87|2735.87|2735.87|2735.31|2735.31|0
1631538190000|2021-09-13 13:03:10|2735.81|2735.81|2735.47|2735.47|2735.81|2735.81|2735.47|2735.47|0
1631538200000|2021-09-13 13:03:20|2735.42|2735.42|2735.42|2735.42|2735.42|2735.42|2735.42|2735.42|0
1631538210000|2021-09-13 13:03:30|2735.45|2735.45|2735.42|2735.42|2735.46|2735.46|2735.42|2735.42|0
1631538220000|2021-09-13 13:03:40|2735.53|2735.53|2735.7|2735.7|2735.7|2735.7|2735.52|2735.52|0
1631538240000|2021-09-13 13:04:00|2735.88|2735.88|2736.21|2736.21|2736.21|2736.21|2735.88|2735.88|0
1631538250000|2021-09-13 13:04:10|2736.15|2736.15|2736.14|2736.14|2736.15|2736.15|2736.14|2736.14|0
1631538260000|2021-09-13 13:04:20|2736.39|2736.39|2736.43|2736.43|2736.43|2736.43|2736.39|2736.39|0
1631538270000|2021-09-13 13:04:30|2736.47|2736.47|2736.44|2736.44|2736.47|2736.47|2736.44|2736.44|0
1631538290000|2021-09-13 13:04:50|2736.55|2736.55|2736.72|2736.72|2736.72|2736.72|2736.55|2736.55|0
1631538300000|2021-09-13 13:05:00|2737.05|2737.05|2736.47|2736.47|2737.05|2737.05|2736.47|2736.47|0
1631538310000|2021-09-13 13:05:10|2736.64|2736.64|2736.72|2736.72|2736.72|2736.72|2736.64|2736.64|0
1631538340000|2021-09-13 13:05:40|2736.56|2736.56|2736.39|2736.39|2736.56|2736.56|2736.39|2736.39|0
1631538350000|2021-09-13 13:05:50|2736.34|2736.34|2736.12|2736.12|2736.34|2736.34|2736.12|2736.12|0
1631538360000|2021-09-13 13:06:00|2736.09|2736.09|2736.14|2736.14|2736.14|2736.14|2736.09|2736.09|0
1631538380000|2021-09-13 13:06:20|2736.3|2736.3|2736.11|2736.11|2736.3|2736.3|2736.11|2736.11|0
1631538390000|2021-09-13 13:06:30|2736.06|2736.06|2736.24|2736.24|2736.24|2736.24|2736.06|2736.06|0
1631538400000|2021-09-13 13:06:40|2736.08|2736.08|2735.36|2735.36|2736.08|2736.08|2735.36|2735.36|0
1631538410000|2021-09-13 13:06:50|2735.34|2735.34|2735.15|2735.15|2735.34|2735.34|2735.15|2735.15|0
1631538420000|2021-09-13 13:07:00|2735.14|2735.14|2734.92|2734.92|2735.14|2735.14|2734.92|2734.92|0
1631538430000|2021-09-13 13:07:10|2734.9|2734.9|2735.01|2735.01|2735.01|2735.01|2734.9|2734.9|0
1631538440000|2021-09-13 13:07:20|2735.07|2735.07|2734.96|2734.96|2735.07|2735.07|2734.96|2734.96|0
1631538450000|2021-09-13 13:07:30|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|0
1631538460000|2021-09-13 13:07:40|2734.96|2734.96|2735.29|2735.29|2735.29|2735.29|2734.96|2734.96|0
1631538470000|2021-09-13 13:07:50|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|0
1631538490000|2021-09-13 13:08:10|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|2735.46|0
1631538500000|2021-09-13 13:08:20|2735.4|2735.4|2735.24|2735.24|2735.4|2735.4|2735.24|2735.24|0
1631538510000|2021-09-13 13:08:30|2735.29|2735.29|2735.29|2735.29|2735.29|2735.29|2735.29|2735.29|0
1631538540000|2021-09-13 13:09:00|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|2735.4|0
1631538550000|2021-09-13 13:09:10|2735.45|2735.45|2735.66|2735.66|2735.66|2735.66|2735.45|2735.45|0
1631538590000|2021-09-13 13:09:50|2735.64|2735.64|2735.63|2735.63|2735.64|2735.64|2735.63|2735.63|0
1631538600000|2021-09-13 13:10:00|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|2735.57|0
1631538610000|2021-09-13 13:10:10|2735.9|2735.9|2735.81|2735.81|2735.9|2735.9|2735.81|2735.81|0
1631538620000|2021-09-13 13:10:20|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|2735.8|0
1631538630000|2021-09-13 13:10:30|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|2735.85|0
1631538650000|2021-09-13 13:10:50|2735.89|2735.89|2735.89|2735.89|2735.89|2735.89|2735.89|2735.89|0
1631538660000|2021-09-13 13:11:00|2735.93|2735.93|2736|2736|2736|2736|2735.88|2735.88|0
1631538670000|2021-09-13 13:11:10|2735.94|2735.94|2735.94|2735.94|2735.94|2735.94|2735.94|2735.94|0
1631538680000|2021-09-13 13:11:20|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|2735.78|0
1631538690000|2021-09-13 13:11:30|2735.62|2735.62|2735.6|2735.6|2735.75|2735.75|2735.6|2735.6|0
1631538700000|2021-09-13 13:11:40|2735.49|2735.49|2735.49|2735.49|2735.49|2735.49|2735.49|2735.49|0
1631538730000|2021-09-13 13:12:10|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|2735.33|0
1631538740000|2021-09-13 13:12:20|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|0
1631538750000|2021-09-13 13:12:30|2735.49|2735.49|2735.44|2735.44|2735.49|2735.49|2735.44|2735.44|0
1631538790000|2021-09-13 13:13:10|2735.38|2735.38|2735.22|2735.22|2735.38|2735.38|2735.22|2735.22|0
1631538800000|2021-09-13 13:13:20|2735.21|2735.21|2735.09|2735.09|2735.21|2735.21|2735.09|2735.09|0
1631538810000|2021-09-13 13:13:30|2735.1|2735.1|2735.32|2735.32|2735.32|2735.32|2735.1|2735.1|0
1631538820000|2021-09-13 13:13:40|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|2735.16|0
1631538830000|2021-09-13 13:13:50|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|2735.07|0
1631538880000|2021-09-13 13:14:40|2735.02|2735.02|2734.74|2734.74|2735.02|2735.02|2734.74|2734.74|0
1631538900000|2021-09-13 13:15:00|2734.8|2734.8|2734.96|2734.96|2734.96|2734.96|2734.79|2734.79|0
1631538920000|2021-09-13 13:15:20|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|0
1631538950000|2021-09-13 13:15:50|2735|2735|2735|2735|2735|2735|2735|2735|0
1631538960000|2021-09-13 13:16:00|2735.06|2735.06|2735.22|2735.22|2735.22|2735.22|2735.06|2735.06|0
1631538970000|2021-09-13 13:16:10|2735.23|2735.23|2735.28|2735.28|2735.34|2735.34|2735.23|2735.23|0
1631538990000|2021-09-13 13:16:30|2735.23|2735.23|2735.01|2735.01|2735.23|2735.23|2735.01|2735.01|0
1631539000000|2021-09-13 13:16:40|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|2735.09|0
1631539010000|2021-09-13 13:16:50|2735.1|2735.1|2735.1|2735.1|2735.1|2735.1|2735.1|2735.1|0
1631539020000|2021-09-13 13:17:00|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|2735.08|0
1631539030000|2021-09-13 13:17:10|2734.92|2734.92|2734.93|2734.93|2734.94|2734.94|2734.92|2734.92|0
1631539070000|2021-09-13 13:17:50|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|2734.82|0
1631539080000|2021-09-13 13:18:00|2734.84|2734.84|2734.84|2734.84|2734.84|2734.84|2734.84|2734.84|0
1631539100000|2021-09-13 13:18:20|2734.8|2734.8|2734.08|2734.08|2734.8|2734.8|2734.08|2734.08|0
1631539110000|2021-09-13 13:18:30|2734.2|2734.2|2734.54|2734.54|2734.54|2734.54|2734.2|2734.2|0
1631539120000|2021-09-13 13:18:40|2734.66|2734.66|2734.49|2734.49|2734.66|2734.66|2734.49|2734.49|0
1631539130000|2021-09-13 13:18:50|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|2734.38|0
1631539150000|2021-09-13 13:19:10|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631539160000|2021-09-13 13:19:20|2734.27|2734.27|2733.61|2733.61|2734.27|2734.27|2733.61|2733.61|0
1631539170000|2021-09-13 13:19:30|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|2733.53|0
1631539180000|2021-09-13 13:19:40|2733.29|2733.29|2733.24|2733.24|2733.29|2733.29|2733.24|2733.24|0
1631539190000|2021-09-13 13:19:50|2733.23|2733.23|2733.89|2733.89|2733.89|2733.89|2733.23|2733.23|0
1631539200000|2021-09-13 13:20:00|2733.9|2733.9|2733.78|2733.78|2733.94|2733.94|2733.78|2733.78|0
1631539210000|2021-09-13 13:20:10|2733.74|2733.74|2733.62|2733.62|2733.9|2733.9|2733.57|2733.57|0
1631539220000|2021-09-13 13:20:20|2733.57|2733.57|2733.57|2733.57|2733.57|2733.57|2733.57|2733.57|0
1631539240000|2021-09-13 13:20:40|2733.8|2733.8|2733.8|2733.8|2733.8|2733.8|2733.58|2733.58|0
1631539250000|2021-09-13 13:20:50|2733.91|2733.91|2733.64|2733.64|2733.91|2733.91|2733.64|2733.64|0
1631539270000|2021-09-13 13:21:10|2733.58|2733.58|2733.54|2733.54|2733.58|2733.58|2733.53|2733.53|0
1631539280000|2021-09-13 13:21:20|2733.59|2733.59|2734.31|2734.31|2734.31|2734.31|2733.59|2733.59|0
1631539290000|2021-09-13 13:21:30|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631539300000|2021-09-13 13:21:40|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|2734.09|0
1631539310000|2021-09-13 13:21:50|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|2734.21|0
1631539320000|2021-09-13 13:22:00|2734.15|2734.15|2734.13|2734.13|2734.15|2734.15|2734.13|2734.13|0
1631539360000|2021-09-13 13:22:40|2734.19|2734.19|2733.92|2733.92|2734.19|2734.19|2733.91|2733.91|0
1631539370000|2021-09-13 13:22:50|2733.91|2733.91|2734.12|2734.12|2734.12|2734.12|2733.85|2733.85|0
1631539390000|2021-09-13 13:23:10|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|2734.17|0
1631539400000|2021-09-13 13:23:20|2734.16|2734.16|2734.17|2734.17|2734.17|2734.17|2734.16|2734.16|0
1631539420000|2021-09-13 13:23:40|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631539430000|2021-09-13 13:23:50|2734.38|2734.38|2734.35|2734.35|2734.38|2734.38|2734.3|2734.3|0
1631539440000|2021-09-13 13:24:00|2734.39|2734.39|2734.55|2734.55|2734.55|2734.55|2734.39|2734.39|0
1631539450000|2021-09-13 13:24:10|2734.67|2734.67|2734.83|2734.83|2734.83|2734.83|2734.67|2734.67|0
1631539460000|2021-09-13 13:24:20|2734.89|2734.89|2734.97|2734.97|2734.97|2734.97|2734.89|2734.89|0
1631539470000|2021-09-13 13:24:30|2734.93|2734.93|2734.71|2734.71|2734.96|2734.96|2734.71|2734.71|0
1631539480000|2021-09-13 13:24:40|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|0
1631539490000|2021-09-13 13:24:50|2734.71|2734.71|2734.87|2734.87|2734.87|2734.87|2734.71|2734.71|0
1631539500000|2021-09-13 13:25:00|2734.7|2734.7|2734.27|2734.27|2734.7|2734.7|2734.22|2734.22|0
1631539510000|2021-09-13 13:25:10|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|2734.22|0
1631539520000|2021-09-13 13:25:20|2734.39|2734.39|2734.55|2734.55|2734.55|2734.55|2734.39|2734.39|0
1631539530000|2021-09-13 13:25:30|2734.66|2734.66|2735.36|2735.36|2735.36|2735.36|2734.66|2734.66|0
1631539540000|2021-09-13 13:25:40|2735.28|2735.28|2734.91|2734.91|2735.28|2735.28|2734.78|2734.78|0
1631539550000|2021-09-13 13:25:50|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|2734.75|0
1631539560000|2021-09-13 13:26:00|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|2735.04|0
1631539570000|2021-09-13 13:26:10|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|2734.98|0
1631539590000|2021-09-13 13:26:30|2734.82|2734.82|2735.08|2735.08|2735.25|2735.25|2734.65|2734.65|0
1631539600000|2021-09-13 13:26:40|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|2735.02|0
1631539610000|2021-09-13 13:26:50|2735.07|2735.07|2734.9|2734.9|2735.12|2735.12|2734.9|2734.9|0
1631539620000|2021-09-13 13:27:00|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|2734.95|0
1631539650000|2021-09-13 13:27:30|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|2734.9|0
1631539680000|2021-09-13 13:28:00|2734.96|2734.96|2735.35|2735.35|2735.35|2735.35|2734.96|2734.96|0
1631539690000|2021-09-13 13:28:10|2735.36|2735.36|2735.42|2735.42|2735.43|2735.43|2735.36|2735.36|0
1631539700000|2021-09-13 13:28:20|2735.36|2735.36|2735.25|2735.25|2735.47|2735.47|2735.25|2735.25|0
1631539710000|2021-09-13 13:28:30|2735.24|2735.24|2735.07|2735.07|2735.24|2735.24|2735.07|2735.07|0
1631539720000|2021-09-13 13:28:40|2735.24|2735.24|2735.35|2735.35|2735.35|2735.35|2735.07|2735.07|0
1631539730000|2021-09-13 13:28:50|2735.24|2735.24|2735.16|2735.16|2735.24|2735.24|2735.13|2735.13|0
1631539740000|2021-09-13 13:29:00|2735.1|2735.1|2734.88|2734.88|2735.1|2735.1|2734.82|2734.82|0
1631539750000|2021-09-13 13:29:10|2734.92|2734.92|2735.02|2735.02|2735.05|2735.05|2734.92|2734.92|0
1631539760000|2021-09-13 13:29:20|2735.08|2735.08|2735.62|2735.62|2735.62|2735.62|2735.08|2735.08|0
1631539770000|2021-09-13 13:29:30|2735.66|2735.66|2736.65|2736.65|2736.65|2736.65|2735.66|2735.66|0
1631539780000|2021-09-13 13:29:40|2736.71|2736.71|2736.51|2736.51|2736.71|2736.71|2736.51|2736.51|0
1631539790000|2021-09-13 13:29:50|2736.44|2736.44|2736.28|2736.28|2736.44|2736.44|2736.28|2736.28|0
1631539800000|2021-09-13 13:30:00|2736.19|2736.19|2736.62|2736.62|2736.96|2736.96|2736.14|2736.14|0
1631539810000|2021-09-13 13:30:10|2736.82|2736.82|2737.62|2737.62|2737.62|2737.62|2736.79|2736.79|0
1631539820000|2021-09-13 13:30:20|2737.33|2737.33|2737.67|2737.67|2737.67|2737.67|2737.24|2737.24|0
1631539830000|2021-09-13 13:30:30|2737.84|2737.84|2738.5|2738.5|2738.5|2738.5|2737.84|2737.84|0
1631539840000|2021-09-13 13:30:40|2738.45|2738.45|2738.05|2738.05|2738.45|2738.45|2738.05|2738.05|0
1631539850000|2021-09-13 13:30:50|2737.49|2737.49|2734.94|2734.94|2737.49|2737.49|2734.94|2734.94|0
1631539860000|2021-09-13 13:31:00|2734.88|2734.88|2734.11|2734.11|2734.88|2734.88|2732.65|2732.65|0
1631539870000|2021-09-13 13:31:10|2734.27|2734.27|2731.77|2731.77|2734.28|2734.28|2731.77|2731.77|0
1631539880000|2021-09-13 13:31:20|2731.93|2731.93|2732.16|2732.16|2732.4|2732.4|2731.93|2731.93|0
1631539890000|2021-09-13 13:31:30|2732.05|2732.05|2730.97|2730.97|2732.05|2732.05|2730.97|2730.97|0
1631539900000|2021-09-13 13:31:40|2731.03|2731.03|2731.01|2731.01|2731.81|2731.81|2731.01|2731.01|0
1631539910000|2021-09-13 13:31:50|2730.95|2730.95|2729.84|2729.84|2731.01|2731.01|2729.78|2729.78|0
1631539920000|2021-09-13 13:32:00|2729.72|2729.72|2729.75|2729.75|2730.69|2730.69|2729.72|2729.72|0
1631539930000|2021-09-13 13:32:10|2729.6|2729.6|2731.35|2731.35|2731.35|2731.35|2729.1|2729.1|0
1631539940000|2021-09-13 13:32:20|2731.44|2731.44|2731.53|2731.53|2731.53|2731.53|2731.44|2731.44|0
1631539950000|2021-09-13 13:32:30|2731.82|2731.82|2730.67|2730.67|2731.82|2731.82|2730.67|2730.67|0
1631539960000|2021-09-13 13:32:40|2730.63|2730.63|2728.49|2728.49|2730.63|2730.63|2728.11|2728.11|0
1631539970000|2021-09-13 13:32:50|2728.82|2728.82|2728.54|2728.54|2728.82|2728.82|2728.29|2728.29|0
1631539980000|2021-09-13 13:33:00|2728.58|2728.58|2729.69|2729.69|2729.69|2729.69|2728.54|2728.54|0
1631539990000|2021-09-13 13:33:10|2729.36|2729.36|2728.47|2728.47|2729.36|2729.36|2728.14|2728.14|0
1631540000000|2021-09-13 13:33:20|2729.08|2729.08|2729.39|2729.39|2729.39|2729.39|2729.08|2729.08|0
1631540010000|2021-09-13 13:33:30|2729.34|2729.34|2728.47|2728.47|2729.34|2729.34|2728.47|2728.47|0
1631540020000|2021-09-13 13:33:40|2727.97|2727.97|2727.83|2727.83|2727.97|2727.97|2727.83|2727.83|0
1631540030000|2021-09-13 13:33:50|2727.89|2727.89|2727.95|2727.95|2727.95|2727.95|2727.72|2727.72|0
1631540040000|2021-09-13 13:34:00|2728.12|2728.12|2729.98|2729.98|2729.98|2729.98|2728.12|2728.12|0
1631540050000|2021-09-13 13:34:10|2730.29|2730.29|2730.44|2730.44|2730.44|2730.44|2730.29|2730.29|0
1631540060000|2021-09-13 13:34:20|2730.38|2730.38|2730.23|2730.23|2730.38|2730.38|2730.23|2730.23|0
1631540070000|2021-09-13 13:34:30|2730.11|2730.11|2729.18|2729.18|2730.11|2730.11|2729.18|2729.18|0
1631540080000|2021-09-13 13:34:40|2729.1|2729.1|2728.85|2728.85|2729.1|2729.1|2728.85|2728.85|0
1631540090000|2021-09-13 13:34:50|2728.73|2728.73|2728.83|2728.83|2728.83|2728.83|2728.73|2728.73|0
1631540100000|2021-09-13 13:35:00|2729.16|2729.16|2728.17|2728.17|2729.43|2729.43|2728.17|2728.17|0
1631540110000|2021-09-13 13:35:10|2728.09|2728.09|2728.15|2728.15|2728.15|2728.15|2728.09|2728.09|0
1631540120000|2021-09-13 13:35:20|2728.48|2728.48|2729.13|2729.13|2729.24|2729.24|2728.48|2728.48|0
1631540130000|2021-09-13 13:35:30|2729.22|2729.22|2729|2729|2729.34|2729.34|2729|2729|0
1631540140000|2021-09-13 13:35:40|2729.17|2729.17|2728.62|2728.62|2729.17|2729.17|2728.29|2728.29|0
1631540150000|2021-09-13 13:35:50|2728.45|2728.45|2728.01|2728.01|2728.56|2728.56|2728.01|2728.01|0
1631540160000|2021-09-13 13:36:00|2727.99|2727.99|2729.23|2729.23|2729.23|2729.23|2727.99|2727.99|0
1631540170000|2021-09-13 13:36:10|2729.42|2729.42|2730.01|2730.01|2730.51|2730.51|2729.37|2729.37|0
1631540180000|2021-09-13 13:36:20|2729.69|2729.69|2729.66|2729.66|2729.69|2729.69|2728.75|2728.75|0
1631540200000|2021-09-13 13:36:40|2729.78|2729.78|2729.89|2729.89|2729.89|2729.89|2729.72|2729.72|0
1631540210000|2021-09-13 13:36:50|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|0
1631540220000|2021-09-13 13:37:00|2729.95|2729.95|2729.72|2729.72|2729.95|2729.95|2729.33|2729.33|0
1631540230000|2021-09-13 13:37:10|2730.72|2730.72|2731.66|2731.66|2731.82|2731.82|2730.55|2730.55|0
1631540240000|2021-09-13 13:37:20|2731.67|2731.67|2732.35|2732.35|2732.41|2732.41|2731.67|2731.67|0
1631540250000|2021-09-13 13:37:30|2732.18|2732.18|2731.63|2731.63|2732.18|2732.18|2731.63|2731.63|0
1631540270000|2021-09-13 13:37:50|2731.46|2731.46|2731.55|2731.55|2731.83|2731.83|2731.46|2731.46|0
1631540280000|2021-09-13 13:38:00|2731.71|2731.71|2732.76|2732.76|2732.76|2732.76|2731.71|2731.71|0
1631540290000|2021-09-13 13:38:10|2733.01|2733.01|2732.95|2732.95|2733.01|2733.01|2732.95|2732.95|0
1631540300000|2021-09-13 13:38:20|2733.01|2733.01|2733.44|2733.44|2733.44|2733.44|2733.01|2733.01|0
1631540310000|2021-09-13 13:38:30|2733.27|2733.27|2732.55|2732.55|2733.27|2733.27|2732.22|2732.22|0
1631540320000|2021-09-13 13:38:40|2732.57|2732.57|2733.25|2733.25|2733.3|2733.3|2732.57|2732.57|0
1631540330000|2021-09-13 13:38:50|2733.3|2733.3|2732.89|2732.89|2733.38|2733.38|2732.84|2732.84|0
1631540340000|2021-09-13 13:39:00|2732.56|2732.56|2732.41|2732.41|2732.56|2732.56|2732.41|2732.41|0
1631540350000|2021-09-13 13:39:10|2732.35|2732.35|2731.22|2731.22|2732.35|2732.35|2731.22|2731.22|0
1631540370000|2021-09-13 13:39:30|2731.06|2731.06|2730.79|2730.79|2731.06|2731.06|2730.79|2730.79|0
1631540380000|2021-09-13 13:39:40|2730.85|2730.85|2731.31|2731.31|2731.31|2731.31|2730.57|2730.57|0
1631540390000|2021-09-13 13:39:50|2731.81|2731.81|2732.09|2732.09|2732.09|2732.09|2731.81|2731.81|0
1631540400000|2021-09-13 13:40:00|2732.04|2732.04|2731.78|2731.78|2732.2|2732.2|2731.74|2731.74|0
1631540410000|2021-09-13 13:40:10|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|2731.95|0
1631540420000|2021-09-13 13:40:20|2731.92|2731.92|2732.01|2732.01|2732.01|2732.01|2731.92|2731.92|0
1631540430000|2021-09-13 13:40:30|2732.23|2732.23|2732.17|2732.17|2732.23|2732.23|2731.82|2731.82|0
1631540450000|2021-09-13 13:40:50|2732.18|2732.18|2732.19|2732.19|2732.19|2732.19|2732.18|2732.18|0
1631540460000|2021-09-13 13:41:00|2732.13|2732.13|2732.37|2732.37|2732.37|2732.37|2732.1|2732.1|0
1631540480000|2021-09-13 13:41:20|2732.53|2732.53|2733.76|2733.76|2733.81|2733.81|2732.53|2732.53|0
1631540490000|2021-09-13 13:41:30|2733.59|2733.59|2732.97|2732.97|2733.59|2733.59|2732.97|2732.97|0
1631540500000|2021-09-13 13:41:40|2732.91|2732.91|2732.25|2732.25|2732.91|2732.91|2732.25|2732.25|0
1631540510000|2021-09-13 13:41:50|2732.19|2732.19|2731.12|2731.12|2732.19|2732.19|2731.12|2731.12|0
1631540520000|2021-09-13 13:42:00|2730.79|2730.79|2731.42|2731.42|2731.42|2731.42|2730.75|2730.75|0
1631540530000|2021-09-13 13:42:10|2731.6|2731.6|2731.26|2731.26|2731.6|2731.6|2731.26|2731.26|0
1631540540000|2021-09-13 13:42:20|2731.59|2731.59|2731.53|2731.53|2731.59|2731.59|2731.53|2731.53|0
1631540550000|2021-09-13 13:42:30|2731.04|2731.04|2731.38|2731.38|2731.38|2731.38|2731.04|2731.04|0
1631540560000|2021-09-13 13:42:40|2731.36|2731.36|2731.91|2731.91|2732.07|2732.07|2731.36|2731.36|0
1631540570000|2021-09-13 13:42:50|2731.99|2731.99|2732.11|2732.11|2732.6|2732.6|2731.99|2731.99|0
1631540580000|2021-09-13 13:43:00|2731.89|2731.89|2732.33|2732.33|2732.33|2732.33|2731.89|2731.89|0
1631540590000|2021-09-13 13:43:10|2732.49|2732.49|2732.33|2732.33|2732.49|2732.49|2732.33|2732.33|0
1631540600000|2021-09-13 13:43:20|2732.27|2732.27|2732.43|2732.43|2732.43|2732.43|2732.22|2732.22|0
1631540610000|2021-09-13 13:43:30|2732.54|2732.54|2732.99|2732.99|2732.99|2732.99|2732.53|2732.53|0
1631540620000|2021-09-13 13:43:40|2733.05|2733.05|2731.84|2731.84|2733.05|2733.05|2731.84|2731.84|0
1631540630000|2021-09-13 13:43:50|2732.34|2732.34|2732.28|2732.28|2732.42|2732.42|2732.28|2732.28|0
1631540640000|2021-09-13 13:44:00|2732.19|2732.19|2731.15|2731.15|2732.19|2732.19|2730.82|2730.82|0
1631540650000|2021-09-13 13:44:10|2731.32|2731.32|2731.3|2731.3|2731.59|2731.59|2731.26|2731.26|0
1631540660000|2021-09-13 13:44:20|2731.36|2731.36|2731.52|2731.52|2731.52|2731.52|2731.36|2731.36|0
1631540670000|2021-09-13 13:44:30|2731.36|2731.36|2731.52|2731.52|2731.52|2731.52|2731.36|2731.36|0
1631540680000|2021-09-13 13:44:40|2731.69|2731.69|2731.96|2731.96|2731.96|2731.96|2731.69|2731.69|0
1631540690000|2021-09-13 13:44:50|2732.13|2732.13|2731.92|2731.92|2732.13|2732.13|2731.92|2731.92|0
1631540700000|2021-09-13 13:45:00|2731.88|2731.88|2732.27|2732.27|2732.27|2732.27|2731.77|2731.77|0
1631540710000|2021-09-13 13:45:10|2732.32|2732.32|2732.04|2732.04|2732.32|2732.32|2732.04|2732.04|0
1631540730000|2021-09-13 13:45:30|2732.1|2732.1|2731.42|2731.42|2732.1|2732.1|2731.42|2731.42|0
1631540740000|2021-09-13 13:45:40|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|2731.37|0
1631540750000|2021-09-13 13:45:50|2731.33|2731.33|2731.22|2731.22|2731.33|2731.33|2731.22|2731.22|0
1631540760000|2021-09-13 13:46:00|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|2731.39|0
1631540770000|2021-09-13 13:46:10|2731.55|2731.55|2732.52|2732.52|2732.86|2732.86|2731.55|2731.55|0
1631540780000|2021-09-13 13:46:20|2732.69|2732.69|2733.11|2733.11|2733.11|2733.11|2732.69|2732.69|0
1631540790000|2021-09-13 13:46:30|2733.38|2733.38|2733.3|2733.3|2734.14|2734.14|2733.3|2733.3|0
1631540800000|2021-09-13 13:46:40|2733.19|2733.19|2733.06|2733.06|2733.27|2733.27|2733.06|2733.06|0
1631540810000|2021-09-13 13:46:50|2732.9|2732.9|2733.06|2733.06|2733.06|2733.06|2732.57|2732.57|0
1631540820000|2021-09-13 13:47:00|2733.23|2733.23|2733.66|2733.66|2733.66|2733.66|2733.23|2733.23|0
1631540830000|2021-09-13 13:47:10|2733.82|2733.82|2734.21|2734.21|2734.32|2734.32|2733.82|2733.82|0
1631540840000|2021-09-13 13:47:20|2734.38|2734.38|2734.53|2734.53|2734.53|2734.53|2734.38|2734.38|0
1631540850000|2021-09-13 13:47:30|2734.61|2734.61|2735.23|2735.23|2735.27|2735.27|2734.61|2734.61|0
1631540860000|2021-09-13 13:47:40|2735.28|2735.28|2734.9|2734.9|2735.28|2735.28|2734.9|2734.9|0
1631540870000|2021-09-13 13:47:50|2735.06|2735.06|2735.39|2735.39|2735.5|2735.5|2735.01|2735.01|0
1631540880000|2021-09-13 13:48:00|2735.48|2735.48|2735.76|2735.76|2736.26|2736.26|2735.48|2735.48|0
1631540890000|2021-09-13 13:48:10|2735.82|2735.82|2736.31|2736.31|2736.31|2736.31|2735.82|2735.82|0
1631540900000|2021-09-13 13:48:20|2736.06|2736.06|2734.88|2734.88|2736.06|2736.06|2734.84|2734.84|0
1631540920000|2021-09-13 13:48:40|2734.94|2734.94|2734.99|2734.99|2734.99|2734.99|2734.94|2734.94|0
1631540940000|2021-09-13 13:49:00|2735.16|2735.16|2736.39|2736.39|2736.39|2736.39|2734.99|2734.99|0
1631540950000|2021-09-13 13:49:10|2736.33|2736.33|2736.28|2736.28|2736.45|2736.45|2736.16|2736.16|0
1631540960000|2021-09-13 13:49:20|2736.23|2736.23|2736.92|2736.92|2736.97|2736.97|2736.23|2736.23|0
1631540970000|2021-09-13 13:49:30|2737.03|2737.03|2736.3|2736.3|2737.19|2737.19|2736.3|2736.3|0
1631540980000|2021-09-13 13:49:40|2736.18|2736.18|2735.55|2735.55|2736.18|2736.18|2735.55|2735.55|0
1631540990000|2021-09-13 13:49:50|2735.46|2735.46|2735.18|2735.18|2735.46|2735.46|2735.18|2735.18|0
1631541000000|2021-09-13 13:50:00|2735.07|2735.07|2735.46|2735.46|2735.46|2735.46|2735.06|2735.06|0
1631541010000|2021-09-13 13:50:10|2735.79|2735.79|2735.2|2735.2|2735.81|2735.81|2735.2|2735.2|0
1631541020000|2021-09-13 13:50:20|2735.25|2735.25|2736.02|2736.02|2736.02|2736.02|2735.25|2735.25|0
1631541030000|2021-09-13 13:50:30|2736.14|2736.14|2736.26|2736.26|2736.26|2736.26|2736.04|2736.04|0
1631541040000|2021-09-13 13:50:40|2736.32|2736.32|2736.96|2736.96|2737.04|2737.04|2736.29|2736.29|0
1631541050000|2021-09-13 13:50:50|2736.99|2736.99|2736.82|2736.82|2737.15|2737.15|2736.82|2736.82|0
1631541060000|2021-09-13 13:51:00|2736.84|2736.84|2737.61|2737.61|2737.9|2737.9|2736.84|2736.84|0
1631541070000|2021-09-13 13:51:10|2737.66|2737.66|2738.24|2738.24|2738.24|2738.24|2737.66|2737.66|0
1631541080000|2021-09-13 13:51:20|2738.26|2738.26|2738.82|2738.82|2738.82|2738.82|2738.26|2738.26|0
1631541090000|2021-09-13 13:51:30|2738.99|2738.99|2739.02|2739.02|2739.02|2739.02|2738.99|2738.99|0
1631541100000|2021-09-13 13:51:40|2739.05|2739.05|2738.95|2738.95|2739.05|2739.05|2738.93|2738.93|0
1631541110000|2021-09-13 13:51:50|2738.9|2738.9|2739.06|2739.06|2739.06|2739.06|2738.9|2738.9|0
1631541120000|2021-09-13 13:52:00|2738.9|2738.9|2739.69|2739.69|2739.69|2739.69|2738.9|2738.9|0
1631541130000|2021-09-13 13:52:10|2739.58|2739.58|2739.41|2739.41|2739.79|2739.79|2739.35|2739.35|0
1631541140000|2021-09-13 13:52:20|2739.35|2739.35|2739.97|2739.97|2739.97|2739.97|2739.35|2739.35|0
1631541150000|2021-09-13 13:52:30|2740.02|2740.02|2740.64|2740.64|2740.64|2740.64|2739.97|2739.97|0
1631541160000|2021-09-13 13:52:40|2740.97|2740.97|2741.03|2741.03|2741.03|2741.03|2740.64|2740.64|0
1631541170000|2021-09-13 13:52:50|2741.2|2741.2|2741.64|2741.64|2741.64|2741.64|2741.2|2741.2|0
1631541180000|2021-09-13 13:53:00|2741.75|2741.75|2742.18|2742.18|2742.18|2742.18|2741.75|2741.75|0
1631541190000|2021-09-13 13:53:10|2742.01|2742.01|2742.74|2742.74|2742.74|2742.74|2741.79|2741.79|0
1631541200000|2021-09-13 13:53:20|2742.85|2742.85|2742.62|2742.62|2742.91|2742.91|2742.62|2742.62|0
1631541210000|2021-09-13 13:53:30|2742.51|2742.51|2741.26|2741.26|2742.51|2742.51|2741.15|2741.15|0
1631541220000|2021-09-13 13:53:40|2741.09|2741.09|2741.42|2741.42|2741.92|2741.92|2741.09|2741.09|0
1631541230000|2021-09-13 13:53:50|2741.59|2741.59|2741.53|2741.53|2741.59|2741.59|2741.14|2741.14|0
1631541240000|2021-09-13 13:54:00|2741.37|2741.37|2740.59|2740.59|2741.37|2741.37|2740.59|2740.59|0
1631541250000|2021-09-13 13:54:10|2740.58|2740.58|2739.9|2739.9|2740.73|2740.73|2739.9|2739.9|0
1631541260000|2021-09-13 13:54:20|2739.89|2739.89|2740.41|2740.41|2740.41|2740.41|2739.89|2739.89|0
1631541270000|2021-09-13 13:54:30|2740.19|2740.19|2740.08|2740.08|2740.19|2740.19|2740.08|2740.08|0
1631541280000|2021-09-13 13:54:40|2739.99|2739.99|2739.31|2739.31|2739.99|2739.99|2739.31|2739.31|0
1631541290000|2021-09-13 13:54:50|2739.25|2739.25|2739.08|2739.08|2739.25|2739.25|2738.92|2738.92|0
1631541300000|2021-09-13 13:55:00|2739.14|2739.14|2740.59|2740.59|2740.59|2740.59|2739.14|2739.14|0
1631541310000|2021-09-13 13:55:10|2740.42|2740.42|2740.48|2740.48|2740.48|2740.48|2740.37|2740.37|0
1631541320000|2021-09-13 13:55:20|2740.31|2740.31|2740.03|2740.03|2740.31|2740.31|2740.03|2740.03|0
1631541330000|2021-09-13 13:55:30|2739.98|2739.98|2740.31|2740.31|2740.31|2740.31|2739.98|2739.98|0
1631541340000|2021-09-13 13:55:40|2740.25|2740.25|2739.32|2739.32|2740.25|2740.25|2739.32|2739.32|0
1631541350000|2021-09-13 13:55:50|2739.21|2739.21|2739.79|2739.79|2739.79|2739.79|2739.16|2739.16|0
1631541360000|2021-09-13 13:56:00|2740.27|2740.27|2740.88|2740.88|2740.88|2740.88|2740.27|2740.27|0
1631541370000|2021-09-13 13:56:10|2740.82|2740.82|2741.33|2741.33|2741.33|2741.33|2740.82|2740.82|0
1631541380000|2021-09-13 13:56:20|2741.24|2741.24|2741.14|2741.14|2741.58|2741.58|2741.14|2741.14|0
1631541390000|2021-09-13 13:56:30|2741.08|2741.08|2740.51|2740.51|2741.08|2741.08|2740.51|2740.51|0
1631541400000|2021-09-13 13:56:40|2740.5|2740.5|2739.4|2739.4|2740.5|2740.5|2739.4|2739.4|0
1631541410000|2021-09-13 13:56:50|2739.23|2739.23|2739.23|2739.23|2739.23|2739.23|2739.23|2739.23|0
1631541420000|2021-09-13 13:57:00|2739.05|2739.05|2739.11|2739.11|2739.11|2739.11|2738.82|2738.82|0
1631541430000|2021-09-13 13:57:10|2739.13|2739.13|2739.66|2739.66|2739.66|2739.66|2739.13|2739.13|0
1631541440000|2021-09-13 13:57:20|2739.6|2739.6|2738.68|2738.68|2739.88|2739.88|2738.68|2738.68|0
1631541450000|2021-09-13 13:57:30|2738.63|2738.63|2738.52|2738.52|2738.63|2738.63|2738.52|2738.52|0
1631541460000|2021-09-13 13:57:40|2738.46|2738.46|2738.42|2738.42|2738.46|2738.46|2738.42|2738.42|0
1631541480000|2021-09-13 13:58:00|2738.53|2738.53|2739.03|2739.03|2739.58|2739.58|2738.53|2738.53|0
1631541490000|2021-09-13 13:58:10|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|2738.86|0
1631541500000|2021-09-13 13:58:20|2738.58|2738.58|2738.54|2738.54|2738.58|2738.58|2738.54|2738.54|0
1631541520000|2021-09-13 13:58:40|2738.2|2738.2|2738.37|2738.37|2738.54|2738.54|2738.03|2738.03|0
1631541530000|2021-09-13 13:58:50|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|2738.48|0
1631541540000|2021-09-13 13:59:00|2738.6|2738.6|2739.26|2739.26|2739.26|2739.26|2738.6|2738.6|0
1631541550000|2021-09-13 13:59:10|2739.21|2739.21|2738.73|2738.73|2739.21|2739.21|2738.73|2738.73|0
1631541560000|2021-09-13 13:59:20|2738.56|2738.56|2737.87|2737.87|2738.56|2738.56|2737.87|2737.87|0
1631541570000|2021-09-13 13:59:30|2737.7|2737.7|2737.03|2737.03|2737.7|2737.7|2737.03|2737.03|0
1631541580000|2021-09-13 13:59:40|2736.87|2736.87|2736.66|2736.66|2736.87|2736.87|2736.66|2736.66|0
1631541590000|2021-09-13 13:59:50|2736.64|2736.64|2735.66|2735.66|2736.64|2736.64|2735.58|2735.58|0
1631541600000|2021-09-13 14:00:00|2735.64|2735.64|2735.64|2735.64|2735.84|2735.84|2735.64|2735.64|0
1631541610000|2021-09-13 14:00:10|2735.59|2735.59|2735.09|2735.09|2735.59|2735.59|2734.93|2734.93|0
1631541620000|2021-09-13 14:00:20|2735.26|2735.26|2735.26|2735.26|2735.26|2735.26|2735.26|2735.26|0
1631541630000|2021-09-13 14:00:30|2735.31|2735.31|2736.19|2736.19|2736.19|2736.19|2735.31|2735.31|0
1631541650000|2021-09-13 14:00:50|2736.36|2736.36|2736.77|2736.77|2736.77|2736.77|2736.27|2736.27|0
1631541660000|2021-09-13 14:01:00|2736.81|2736.81|2737.27|2737.27|2737.61|2737.61|2736.81|2736.81|0
1631541670000|2021-09-13 14:01:10|2737.55|2737.55|2737.36|2737.36|2737.8|2737.8|2737.36|2737.36|0
1631541680000|2021-09-13 14:01:20|2737.14|2737.14|2737.01|2737.01|2737.14|2737.14|2737.01|2737.01|0
1631541690000|2021-09-13 14:01:30|2736.84|2736.84|2735.32|2735.32|2737.17|2737.17|2735.32|2735.32|0
1631541700000|2021-09-13 14:01:40|2735.18|2735.18|2734.33|2734.33|2735.68|2735.68|2734.18|2734.18|0
1631541710000|2021-09-13 14:01:50|2734.64|2734.64|2735|2735|2735.81|2735.81|2734.64|2734.64|0
1631541720000|2021-09-13 14:02:00|2735.32|2735.32|2737.17|2737.17|2737.17|2737.17|2735.32|2735.32|0
1631541730000|2021-09-13 14:02:10|2736.84|2736.84|2736.12|2736.12|2737.12|2737.12|2735.79|2735.79|0
1631541740000|2021-09-13 14:02:20|2736.08|2736.08|2736.24|2736.24|2736.24|2736.24|2736.08|2736.08|0
1631541750000|2021-09-13 14:02:30|2736.62|2736.62|2737.42|2737.42|2737.47|2737.47|2736.62|2736.62|0
1631541760000|2021-09-13 14:02:40|2737.25|2737.25|2737.32|2737.32|2737.48|2737.48|2737.25|2737.25|0
1631541770000|2021-09-13 14:02:50|2737.48|2737.48|2737.51|2737.51|2737.51|2737.51|2737.47|2737.47|0
1631541780000|2021-09-13 14:03:00|2737.62|2737.62|2738.73|2738.73|2738.73|2738.73|2737.62|2737.62|0
1631541790000|2021-09-13 14:03:10|2738.9|2738.9|2739.58|2739.58|2739.64|2739.64|2738.73|2738.73|0
1631541800000|2021-09-13 14:03:20|2739.47|2739.47|2739|2739|2739.47|2739.47|2738.96|2738.96|0
1631541810000|2021-09-13 14:03:30|2739.06|2739.06|2739.22|2739.22|2739.22|2739.22|2739.06|2739.06|0
1631541820000|2021-09-13 14:03:40|2739.06|2739.06|2738.7|2738.7|2739.06|2739.06|2738.7|2738.7|0
1631541830000|2021-09-13 14:03:50|2738.92|2738.92|2738.86|2738.86|2738.92|2738.92|2738.81|2738.81|0
1631541840000|2021-09-13 14:04:00|2738.88|2738.88|2738.46|2738.46|2738.93|2738.93|2738.46|2738.46|0
1631541850000|2021-09-13 14:04:10|2738.48|2738.48|2737.64|2737.64|2738.48|2738.48|2737.31|2737.31|0
1631541860000|2021-09-13 14:04:20|2737.48|2737.48|2737.15|2737.15|2737.48|2737.48|2737.04|2737.04|0
1631541870000|2021-09-13 14:04:30|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|2736.65|0
1631541880000|2021-09-13 14:04:40|2736.48|2736.48|2735.29|2735.29|2736.48|2736.48|2735.23|2735.23|0
1631541890000|2021-09-13 14:04:50|2735.34|2735.34|2735.06|2735.06|2735.34|2735.34|2735.06|2735.06|0
1631541900000|2021-09-13 14:05:00|2734.98|2734.98|2734.05|2734.05|2734.98|2734.98|2734.05|2734.05|0
1631541910000|2021-09-13 14:05:10|2733.88|2733.88|2733.79|2733.79|2733.93|2733.93|2733.68|2733.68|0
1631541920000|2021-09-13 14:05:20|2734.02|2734.02|2733.81|2733.81|2734.14|2734.14|2733.81|2733.81|0
1631541930000|2021-09-13 14:05:30|2733.76|2733.76|2733.49|2733.49|2733.76|2733.76|2733.49|2733.49|0
1631541940000|2021-09-13 14:05:40|2733.15|2733.15|2732.96|2732.96|2733.15|2733.15|2732.68|2732.68|0
1631541950000|2021-09-13 14:05:50|2733.27|2733.27|2733.26|2733.26|2733.27|2733.27|2733.15|2733.15|0
1631541960000|2021-09-13 14:06:00|2733.15|2733.15|2733.02|2733.02|2733.19|2733.19|2732.85|2732.85|0
1631541970000|2021-09-13 14:06:10|2732.94|2732.94|2731.33|2731.33|2732.94|2732.94|2731.1|2731.1|0
1631541980000|2021-09-13 14:06:20|2731.62|2731.62|2730.89|2730.89|2731.62|2731.62|2730.89|2730.89|0
1631541990000|2021-09-13 14:06:30|2731.12|2731.12|2731.18|2731.18|2731.18|2731.18|2731.12|2731.12|0
1631542000000|2021-09-13 14:06:40|2731.42|2731.42|2731.62|2731.62|2731.62|2731.62|2731.42|2731.42|0
1631542010000|2021-09-13 14:06:50|2731.73|2731.73|2731.44|2731.44|2732.29|2732.29|2731.44|2731.44|0
1631542020000|2021-09-13 14:07:00|2731.38|2731.38|2731.36|2731.36|2731.42|2731.42|2731.25|2731.25|0
1631542030000|2021-09-13 14:07:10|2731.47|2731.47|2731.24|2731.24|2731.47|2731.47|2731.24|2731.24|0
1631542040000|2021-09-13 14:07:20|2731.08|2731.08|2730.54|2730.54|2731.19|2731.19|2730.5|2730.5|0
1631542050000|2021-09-13 14:07:30|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|2731.21|0
1631542060000|2021-09-13 14:07:40|2731.15|2731.15|2730.87|2730.87|2731.15|2731.15|2730.75|2730.75|0
1631542070000|2021-09-13 14:07:50|2731.03|2731.03|2731.03|2731.03|2731.03|2731.03|2731.03|2731.03|0
1631542080000|2021-09-13 14:08:00|2731.14|2731.14|2730.88|2730.88|2731.14|2731.14|2730.81|2730.81|0
1631542090000|2021-09-13 14:08:10|2731.05|2731.05|2730.8|2730.8|2731.05|2731.05|2730.8|2730.8|0
1631542100000|2021-09-13 14:08:20|2730.86|2730.86|2730.75|2730.75|2730.86|2730.86|2730.75|2730.75|0
1631542110000|2021-09-13 14:08:30|2730.79|2730.79|2730.52|2730.52|2730.79|2730.79|2730.52|2730.52|0
1631542120000|2021-09-13 14:08:40|2730.36|2730.36|2730.2|2730.2|2730.36|2730.36|2730.2|2730.2|0
1631542130000|2021-09-13 14:08:50|2729.98|2729.98|2730.09|2730.09|2730.09|2730.09|2729.98|2729.98|0
1631542140000|2021-09-13 14:09:00|2729.6|2729.6|2729.81|2729.81|2729.81|2729.81|2729.19|2729.19|0
1631542150000|2021-09-13 14:09:10|2729.98|2729.98|2730.09|2730.09|2730.09|2730.09|2729.98|2729.98|0
1631542160000|2021-09-13 14:09:20|2730.3|2730.3|2730.03|2730.03|2730.37|2730.37|2730.03|2730.03|0
1631542170000|2021-09-13 14:09:30|2729.98|2729.98|2729.88|2729.88|2729.98|2729.98|2729.88|2729.88|0
1631542180000|2021-09-13 14:09:40|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|0
1631542190000|2021-09-13 14:09:50|2730.16|2730.16|2730.21|2730.21|2730.54|2730.54|2730.16|2730.16|0
1631542200000|2021-09-13 14:10:00|2730.22|2730.22|2728.69|2728.69|2730.22|2730.22|2728.69|2728.69|0
1631542210000|2021-09-13 14:10:10|2728.68|2728.68|2728.18|2728.18|2728.68|2728.68|2727.9|2727.9|0
1631542220000|2021-09-13 14:10:20|2728.23|2728.23|2727.18|2727.18|2728.23|2728.23|2727.18|2727.18|0
1631542230000|2021-09-13 14:10:30|2727.29|2727.29|2727.17|2727.17|2727.45|2727.45|2727.06|2727.06|0
1631542240000|2021-09-13 14:10:40|2726.84|2726.84|2727.12|2727.12|2727.12|2727.12|2726.84|2726.84|0
1631542250000|2021-09-13 14:10:50|2727.28|2727.28|2727.06|2727.06|2727.28|2727.28|2727.06|2727.06|0
1631542260000|2021-09-13 14:11:00|2727.14|2727.14|2727.09|2727.09|2727.36|2727.36|2727.09|2727.09|0
1631542270000|2021-09-13 14:11:10|2727.03|2727.03|2726.96|2726.96|2727.13|2727.13|2726.96|2726.96|0
1631542280000|2021-09-13 14:11:20|2726.52|2726.52|2726.89|2726.89|2726.94|2726.94|2726.52|2726.52|0
1631542290000|2021-09-13 14:11:30|2726.85|2726.85|2727.25|2727.25|2727.25|2727.25|2726.85|2726.85|0
1631542300000|2021-09-13 14:11:40|2727.3|2727.3|2727.18|2727.18|2727.3|2727.3|2727.18|2727.18|0
1631542310000|2021-09-13 14:11:50|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|0
1631542320000|2021-09-13 14:12:00|2727.18|2727.18|2726.46|2726.46|2727.18|2727.18|2726.46|2726.46|0
1631542330000|2021-09-13 14:12:10|2726.52|2726.52|2727.2|2727.2|2727.2|2727.2|2726.52|2726.52|0
1631542350000|2021-09-13 14:12:30|2727.97|2727.97|2727.91|2727.91|2728.03|2728.03|2727.87|2727.87|0
1631542360000|2021-09-13 14:12:40|2728.24|2728.24|2728.24|2728.24|2728.41|2728.41|2728.24|2728.24|0
1631542370000|2021-09-13 14:12:50|2728.58|2728.58|2728.24|2728.24|2728.58|2728.58|2728.24|2728.24|0
1631542380000|2021-09-13 14:13:00|2728.41|2728.41|2728.46|2728.46|2728.46|2728.46|2728.41|2728.41|0
1631542390000|2021-09-13 14:13:10|2728.35|2728.35|2728.79|2728.79|2729.23|2729.23|2728.13|2728.13|0
1631542400000|2021-09-13 14:13:20|2728.97|2728.97|2728.78|2728.78|2729.17|2729.17|2728.78|2728.78|0
1631542410000|2021-09-13 14:13:30|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|0
1631542420000|2021-09-13 14:13:40|2728.89|2728.89|2729|2729|2729.17|2729.17|2728.89|2728.89|0
1631542430000|2021-09-13 14:13:50|2728.89|2728.89|2728.94|2728.94|2729|2729|2728.89|2728.89|0
1631542440000|2021-09-13 14:14:00|2729.11|2729.11|2730.18|2730.18|2730.18|2730.18|2729.11|2729.11|0
1631542450000|2021-09-13 14:14:10|2730.23|2730.23|2729.92|2729.92|2730.23|2730.23|2729.92|2729.92|0
1631542460000|2021-09-13 14:14:20|2729.98|2729.98|2730.02|2730.02|2730.02|2730.02|2729.98|2729.98|0
1631542470000|2021-09-13 14:14:30|2730.06|2730.06|2730.06|2730.06|2730.12|2730.12|2729.95|2729.95|0
1631542480000|2021-09-13 14:14:40|2729.95|2729.95|2730.06|2730.06|2730.11|2730.11|2729.95|2729.95|0
1631542490000|2021-09-13 14:14:50|2729.89|2729.89|2730|2730|2730|2730|2729.84|2729.84|0
1631542500000|2021-09-13 14:15:00|2730.01|2730.01|2731.22|2731.22|2731.22|2731.22|2729.85|2729.85|0
1631542510000|2021-09-13 14:15:10|2731.28|2731.28|2732.31|2732.31|2732.47|2732.47|2731.28|2731.28|0
1631542520000|2021-09-13 14:15:20|2732.14|2732.14|2731.47|2731.47|2732.14|2732.14|2731.47|2731.47|0
1631542530000|2021-09-13 14:15:30|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|2731.64|0
1631542540000|2021-09-13 14:15:40|2731.7|2731.7|2731.7|2731.7|2731.71|2731.71|2731.43|2731.43|0
1631542550000|2021-09-13 14:15:50|2731.36|2731.36|2731.53|2731.53|2731.53|2731.53|2731.25|2731.25|0
1631542560000|2021-09-13 14:16:00|2731.87|2731.87|2732.53|2732.53|2732.75|2732.75|2731.87|2731.87|0
1631542570000|2021-09-13 14:16:10|2732.2|2732.2|2731.31|2731.31|2732.2|2732.2|2731.31|2731.31|0
1631542580000|2021-09-13 14:16:20|2731.39|2731.39|2732.86|2732.86|2732.86|2732.86|2731.39|2731.39|0
1631542590000|2021-09-13 14:16:30|2732.92|2732.92|2733.19|2733.19|2733.34|2733.34|2732.92|2732.92|0
1631542600000|2021-09-13 14:16:40|2733.31|2733.31|2733.51|2733.51|2733.51|2733.51|2733.31|2733.31|0
1631542610000|2021-09-13 14:16:50|2733.62|2733.62|2733.91|2733.91|2733.91|2733.91|2733.62|2733.62|0
1631542620000|2021-09-13 14:17:00|2734.13|2734.13|2734.41|2734.41|2734.52|2734.52|2734.13|2734.13|0
1631542630000|2021-09-13 14:17:10|2734.53|2734.53|2734.13|2734.13|2734.53|2734.53|2734.02|2734.02|0
1631542640000|2021-09-13 14:17:20|2733.91|2733.91|2734.19|2734.19|2734.19|2734.19|2733.85|2733.85|0
1631542650000|2021-09-13 14:17:30|2734.35|2734.35|2734.56|2734.56|2734.56|2734.56|2734.35|2734.35|0
1631542660000|2021-09-13 14:17:40|2734.73|2734.73|2735.73|2735.73|2735.73|2735.73|2734.73|2734.73|0
1631542670000|2021-09-13 14:17:50|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|2735.62|0
1631542680000|2021-09-13 14:18:00|2735.71|2735.71|2735.4|2735.4|2735.71|2735.71|2735.4|2735.4|0
1631542690000|2021-09-13 14:18:10|2735.68|2735.68|2735.77|2735.77|2735.94|2735.94|2735.68|2735.68|0
1631542700000|2021-09-13 14:18:20|2735.83|2735.83|2736.48|2736.48|2736.48|2736.48|2735.83|2735.83|0
1631542710000|2021-09-13 14:18:30|2736.25|2736.25|2735.51|2735.51|2736.25|2736.25|2735.46|2735.46|0
1631542720000|2021-09-13 14:18:40|2735.43|2735.43|2735.76|2735.76|2735.76|2735.76|2735.43|2735.43|0
1631542730000|2021-09-13 14:18:50|2735.71|2735.71|2735.49|2735.49|2735.71|2735.71|2735.38|2735.38|0
1631542740000|2021-09-13 14:19:00|2735.66|2735.66|2735.79|2735.79|2735.81|2735.81|2735.66|2735.66|0
1631542750000|2021-09-13 14:19:10|2735.74|2735.74|2736.02|2736.02|2736.08|2736.08|2735.74|2735.74|0
1631542760000|2021-09-13 14:19:20|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|2735.98|0
1631542770000|2021-09-13 14:19:30|2735.87|2735.87|2735.92|2735.92|2735.92|2735.92|2735.87|2735.87|0
1631542780000|2021-09-13 14:19:40|2735.95|2735.95|2735.87|2735.87|2735.95|2735.95|2735.87|2735.87|0
1631542790000|2021-09-13 14:19:50|2735.79|2735.79|2736.96|2736.96|2736.96|2736.96|2735.79|2735.79|0
1631542800000|2021-09-13 14:20:00|2737.24|2737.24|2737.59|2737.59|2737.59|2737.59|2737.18|2737.18|0
1631542810000|2021-09-13 14:20:10|2737.76|2737.76|2739.88|2739.88|2739.88|2739.88|2737.76|2737.76|0
1631542820000|2021-09-13 14:20:20|2739.54|2739.54|2739.69|2739.69|2739.69|2739.69|2739.44|2739.44|0
1631542830000|2021-09-13 14:20:30|2739.8|2739.8|2739.97|2739.97|2739.97|2739.97|2739.8|2739.8|0
1631542840000|2021-09-13 14:20:40|2740.33|2740.33|2740.33|2740.33|2740.9|2740.9|2740.33|2740.33|0
1631542850000|2021-09-13 14:20:50|2740.38|2740.38|2740.71|2740.71|2740.76|2740.76|2740.38|2740.38|0
1631542860000|2021-09-13 14:21:00|2740.99|2740.99|2740.88|2740.88|2741.44|2741.44|2740.88|2740.88|0
1631542870000|2021-09-13 14:21:10|2741.04|2741.04|2741.1|2741.1|2741.15|2741.15|2741.04|2741.04|0
1631542880000|2021-09-13 14:21:20|2740.6|2740.6|2740.94|2740.94|2740.94|2740.94|2740.6|2740.6|0
1631542890000|2021-09-13 14:21:30|2741.44|2741.44|2742.03|2742.03|2742.1|2742.1|2741.44|2741.44|0
1631542900000|2021-09-13 14:21:40|2742.11|2742.11|2741.71|2741.71|2742.2|2742.2|2741.71|2741.71|0
1631542910000|2021-09-13 14:21:50|2741.8|2741.8|2741.13|2741.13|2741.8|2741.8|2741.13|2741.13|0
1631542920000|2021-09-13 14:22:00|2741.01|2741.01|2741.1|2741.1|2741.18|2741.18|2740.99|2740.99|0
1631542930000|2021-09-13 14:22:10|2741.01|2741.01|2741.03|2741.03|2741.08|2741.08|2740.47|2740.47|0
1631542940000|2021-09-13 14:22:20|2740.91|2740.91|2742.31|2742.31|2742.4|2742.4|2740.87|2740.87|0
1631542950000|2021-09-13 14:22:30|2742.42|2742.42|2743.42|2743.42|2743.42|2743.42|2742.42|2742.42|0
1631542960000|2021-09-13 14:22:40|2743.44|2743.44|2743.06|2743.06|2743.44|2743.44|2742.85|2742.85|0
1631542970000|2021-09-13 14:22:50|2742.57|2742.57|2742.1|2742.1|2742.57|2742.57|2742.04|2742.04|0
1631542980000|2021-09-13 14:23:00|2741.92|2741.92|2741.58|2741.58|2741.96|2741.96|2741.58|2741.58|0
1631542990000|2021-09-13 14:23:10|2741.47|2741.47|2741.64|2741.64|2741.64|2741.64|2741.47|2741.47|0
1631543000000|2021-09-13 14:23:20|2741.69|2741.69|2742.14|2742.14|2742.2|2742.2|2741.69|2741.69|0
1631543010000|2021-09-13 14:23:30|2742.08|2742.08|2741.49|2741.49|2742.08|2742.08|2741.41|2741.41|0
1631543020000|2021-09-13 14:23:40|2741.66|2741.66|2741.92|2741.92|2741.92|2741.92|2741.66|2741.66|0
1631543030000|2021-09-13 14:23:50|2742.01|2742.01|2741.26|2741.26|2742.01|2742.01|2741.26|2741.26|0
1631543040000|2021-09-13 14:24:00|2741.03|2741.03|2740.95|2740.95|2741.03|2741.03|2740.89|2740.89|0
1631543050000|2021-09-13 14:24:10|2740.99|2740.99|2741.29|2741.29|2742.08|2742.08|2740.99|2740.99|0
1631543060000|2021-09-13 14:24:20|2741.23|2741.23|2741.22|2741.22|2741.23|2741.23|2741.18|2741.18|0
1631543070000|2021-09-13 14:24:30|2740.99|2740.99|2741.15|2741.15|2741.15|2741.15|2740.98|2740.98|0
1631543080000|2021-09-13 14:24:40|2741.2|2741.2|2741.15|2741.15|2741.2|2741.2|2741.15|2741.15|0
1631543090000|2021-09-13 14:24:50|2741.52|2741.52|2742.28|2742.28|2742.28|2742.28|2741.52|2741.52|0
1631543100000|2021-09-13 14:25:00|2742.32|2742.32|2743.23|2743.23|2743.25|2743.25|2742.32|2742.32|0
1631543110000|2021-09-13 14:25:10|2743.28|2743.28|2743.5|2743.5|2744.01|2744.01|2743.28|2743.28|0
1631543120000|2021-09-13 14:25:20|2743.34|2743.34|2743.02|2743.02|2743.34|2743.34|2743.02|2743.02|0
1631543130000|2021-09-13 14:25:30|2743.25|2743.25|2743.26|2743.26|2743.37|2743.37|2742.87|2742.87|0
1631543140000|2021-09-13 14:25:40|2743.31|2743.31|2743.92|2743.92|2743.92|2743.92|2743.31|2743.31|0
1631543150000|2021-09-13 14:25:50|2743.96|2743.96|2743.85|2743.85|2743.96|2743.96|2743.85|2743.85|0
1631543160000|2021-09-13 14:26:00|2743.35|2743.35|2743.13|2743.13|2743.35|2743.35|2742.89|2742.89|0
1631543170000|2021-09-13 14:26:10|2743.8|2743.8|2743.06|2743.06|2744.02|2744.02|2742.98|2742.98|0
1631543180000|2021-09-13 14:26:20|2743.01|2743.01|2742.54|2742.54|2743.01|2743.01|2742.54|2742.54|0
1631543190000|2021-09-13 14:26:30|2742.6|2742.6|2743.03|2743.03|2743.03|2743.03|2742.6|2742.6|0
1631543200000|2021-09-13 14:26:40|2743.14|2743.14|2743.15|2743.15|2743.39|2743.39|2743.14|2743.14|0
1631543210000|2021-09-13 14:26:50|2743.09|2743.09|2742.83|2742.83|2743.09|2743.09|2742.83|2742.83|0
1631543220000|2021-09-13 14:27:00|2742.71|2742.71|2742.33|2742.33|2742.71|2742.71|2741.77|2741.77|0
1631543230000|2021-09-13 14:27:10|2742.38|2742.38|2742.33|2742.33|2742.38|2742.38|2742.27|2742.27|0
1631543240000|2021-09-13 14:27:20|2742.44|2742.44|2742.52|2742.52|2742.57|2742.57|2742.44|2742.44|0
1631543250000|2021-09-13 14:27:30|2742.6|2742.6|2742.34|2742.34|2742.71|2742.71|2742.34|2742.34|0
1631543260000|2021-09-13 14:27:40|2742.28|2742.28|2742.06|2742.06|2742.28|2742.28|2742.06|2742.06|0
1631543270000|2021-09-13 14:27:50|2742.28|2742.28|2742.89|2742.89|2742.89|2742.89|2742.28|2742.28|0
1631543280000|2021-09-13 14:28:00|2743.22|2743.22|2743.42|2743.42|2743.42|2743.42|2743.22|2743.22|0
1631543290000|2021-09-13 14:28:10|2743.31|2743.31|2743.47|2743.47|2743.47|2743.47|2743.31|2743.31|0
1631543300000|2021-09-13 14:28:20|2743.31|2743.31|2742.61|2742.61|2743.31|2743.31|2742.61|2742.61|0
1631543310000|2021-09-13 14:28:30|2742.06|2742.06|2741.87|2741.87|2742.06|2742.06|2741.7|2741.7|0
1631543330000|2021-09-13 14:28:50|2741.8|2741.8|2741.9|2741.9|2741.9|2741.9|2741.8|2741.8|0
1631543340000|2021-09-13 14:29:00|2741.95|2741.95|2742|2742|2742|2742|2741.81|2741.81|0
1631543350000|2021-09-13 14:29:10|2742.05|2742.05|2742.11|2742.11|2742.22|2742.22|2742.05|2742.05|0
1631543360000|2021-09-13 14:29:20|2742.44|2742.44|2742.63|2742.63|2742.63|2742.63|2742.33|2742.33|0
1631543370000|2021-09-13 14:29:30|2742.59|2742.59|2742.48|2742.48|2742.64|2742.64|2742.43|2742.43|0
1631543380000|2021-09-13 14:29:40|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|2742.43|0
1631543390000|2021-09-13 14:29:50|2742.59|2742.59|2742.54|2742.54|2742.59|2742.59|2742.54|2742.54|0
1631543400000|2021-09-13 14:30:00|2742.5|2742.5|2742.16|2742.16|2742.5|2742.5|2742.14|2742.14|0
1631543410000|2021-09-13 14:30:10|2742.11|2742.11|2741.89|2741.89|2742.11|2742.11|2741.89|2741.89|0
1631543420000|2021-09-13 14:30:20|2741.83|2741.83|2739.93|2739.93|2741.83|2741.83|2739.93|2739.93|0
1631543430000|2021-09-13 14:30:30|2739.98|2739.98|2741.25|2741.25|2741.25|2741.25|2739.98|2739.98|0
1631543440000|2021-09-13 14:30:40|2741.27|2741.27|2742.75|2742.75|2742.75|2742.75|2741.27|2741.27|0
1631543450000|2021-09-13 14:30:50|2742.83|2742.83|2742.75|2742.75|2742.83|2742.83|2742.75|2742.75|0
1631543460000|2021-09-13 14:31:00|2742.79|2742.79|2743.17|2743.17|2743.58|2743.58|2742.79|2742.79|0
1631543470000|2021-09-13 14:31:10|2742.94|2742.94|2741.49|2741.49|2742.94|2742.94|2741.49|2741.49|0
1631543480000|2021-09-13 14:31:20|2741.6|2741.6|2742.43|2742.43|2742.54|2742.54|2741.6|2741.6|0
1631543490000|2021-09-13 14:31:30|2742.59|2742.59|2742.42|2742.42|2742.59|2742.59|2742.37|2742.37|0
1631543500000|2021-09-13 14:31:40|2742.26|2742.26|2742.45|2742.45|2742.57|2742.57|2742.09|2742.09|0
1631543510000|2021-09-13 14:31:50|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|2742.34|0
1631543520000|2021-09-13 14:32:00|2742.45|2742.45|2742.66|2742.66|2742.66|2742.66|2742.24|2742.24|0
1631543530000|2021-09-13 14:32:10|2742.61|2742.61|2742.79|2742.79|2743.34|2743.34|2742.61|2742.61|0
1631543540000|2021-09-13 14:32:20|2742.73|2742.73|2742.62|2742.62|2742.73|2742.73|2742.62|2742.62|0
1631543550000|2021-09-13 14:32:30|2742.45|2742.45|2742.09|2742.09|2742.45|2742.45|2742.03|2742.03|0
1631543560000|2021-09-13 14:32:40|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|2742.03|0
1631543580000|2021-09-13 14:33:00|2742.02|2742.02|2741.61|2741.61|2742.02|2742.02|2740.32|2740.32|0
1631543590000|2021-09-13 14:33:10|2741.38|2741.38|2741.61|2741.61|2741.61|2741.61|2741.38|2741.38|0
1631543600000|2021-09-13 14:33:20|2741.44|2741.44|2742.83|2742.83|2742.83|2742.83|2741.44|2741.44|0
1631543610000|2021-09-13 14:33:30|2742.99|2742.99|2743.2|2743.2|2743.2|2743.2|2742.99|2742.99|0
1631543620000|2021-09-13 14:33:40|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|0
1631543630000|2021-09-13 14:33:50|2742.97|2742.97|2743.19|2743.19|2743.19|2743.19|2742.92|2742.92|0
1631543640000|2021-09-13 14:34:00|2743.36|2743.36|2743.8|2743.8|2743.8|2743.8|2743.36|2743.36|0
1631543650000|2021-09-13 14:34:10|2743.86|2743.86|2743.09|2743.09|2743.86|2743.86|2743.09|2743.09|0
1631543660000|2021-09-13 14:34:20|2743.04|2743.04|2742.75|2742.75|2743.08|2743.08|2742.75|2742.75|0
1631543670000|2021-09-13 14:34:30|2742.58|2742.58|2742.38|2742.38|2742.58|2742.58|2742.27|2742.27|0
1631543680000|2021-09-13 14:34:40|2742.29|2742.29|2742.24|2742.24|2742.37|2742.37|2742.16|2742.16|0
1631543690000|2021-09-13 14:34:50|2742.16|2742.16|2742.3|2742.3|2742.3|2742.3|2742.16|2742.16|0
1631543700000|2021-09-13 14:35:00|2742.01|2742.01|2742.14|2742.14|2742.14|2742.14|2741.89|2741.89|0
1631543710000|2021-09-13 14:35:10|2742.26|2742.26|2742.15|2742.15|2743.03|2743.03|2742.04|2742.04|0
1631543720000|2021-09-13 14:35:20|2741.98|2741.98|2741.82|2741.82|2741.98|2741.98|2741.82|2741.82|0
1631543730000|2021-09-13 14:35:30|2741.65|2741.65|2741.73|2741.73|2741.82|2741.82|2741.65|2741.65|0
1631543740000|2021-09-13 14:35:40|2742.17|2742.17|2742.25|2742.25|2742.31|2742.31|2742.17|2742.17|0
1631543750000|2021-09-13 14:35:50|2742.59|2742.59|2742.77|2742.77|2742.82|2742.82|2742.59|2742.59|0
1631543760000|2021-09-13 14:36:00|2742.88|2742.88|2742.87|2742.87|2742.88|2742.88|2742.65|2742.65|0
1631543770000|2021-09-13 14:36:10|2742.86|2742.86|2742.67|2742.67|2742.91|2742.91|2742.62|2742.62|0
1631543780000|2021-09-13 14:36:20|2743.16|2743.16|2743.51|2743.51|2743.64|2743.64|2743.16|2743.16|0
1631543790000|2021-09-13 14:36:30|2743.18|2743.18|2743.25|2743.25|2743.25|2743.25|2743.14|2743.14|0
1631543800000|2021-09-13 14:36:40|2743.19|2743.19|2743.03|2743.03|2743.19|2743.19|2743.03|2743.03|0
1631543820000|2021-09-13 14:37:00|2742.86|2742.86|2743.31|2743.31|2743.31|2743.31|2742.86|2742.86|0
1631543830000|2021-09-13 14:37:10|2743.4|2743.4|2743.39|2743.39|2743.4|2743.4|2743.23|2743.23|0
1631543840000|2021-09-13 14:37:20|2743.28|2743.28|2743.01|2743.01|2743.28|2743.28|2743.01|2743.01|0
1631543850000|2021-09-13 14:37:30|2742.92|2742.92|2742.35|2742.35|2742.92|2742.92|2742.31|2742.31|0
1631543860000|2021-09-13 14:37:40|2742.39|2742.39|2743.1|2743.1|2743.27|2743.27|2742.39|2742.39|0
1631543870000|2021-09-13 14:37:50|2743.05|2743.05|2743.39|2743.39|2743.39|2743.39|2743.05|2743.05|0
1631543880000|2021-09-13 14:38:00|2743.55|2743.55|2743.47|2743.47|2743.61|2743.61|2743.44|2743.44|0
1631543890000|2021-09-13 14:38:10|2743.42|2743.42|2743.2|2743.2|2743.57|2743.57|2743.2|2743.2|0
1631543900000|2021-09-13 14:38:20|2743.24|2743.24|2743.79|2743.79|2743.79|2743.79|2743.24|2743.24|0
1631543910000|2021-09-13 14:38:30|2743.85|2743.85|2743.89|2743.89|2743.93|2743.93|2743.68|2743.68|0
1631543920000|2021-09-13 14:38:40|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|2743.84|0
1631543930000|2021-09-13 14:38:50|2743.89|2743.89|2744.06|2744.06|2744.06|2744.06|2743.89|2743.89|0
1631543940000|2021-09-13 14:39:00|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|2744.03|0
1631543950000|2021-09-13 14:39:10|2744.12|2744.12|2744.56|2744.56|2744.56|2744.56|2744.12|2744.12|0
1631543960000|2021-09-13 14:39:20|2744.66|2744.66|2745.05|2745.05|2745.1|2745.1|2744.61|2744.61|0
1631543980000|2021-09-13 14:39:40|2744.99|2744.99|2745.35|2745.35|2745.37|2745.37|2744.99|2744.99|0
1631543990000|2021-09-13 14:39:50|2745.38|2745.38|2745.38|2745.38|2745.39|2745.39|2745.38|2745.38|0
1631544000000|2021-09-13 14:40:00|2745.43|2745.43|2745.6|2745.6|2745.6|2745.6|2745.42|2745.42|0
1631544010000|2021-09-13 14:40:10|2745.77|2745.77|2745.99|2745.99|2745.99|2745.99|2745.65|2745.65|0
1631544020000|2021-09-13 14:40:20|2745.94|2745.94|2745.88|2745.88|2745.94|2745.94|2745.82|2745.82|0
1631544030000|2021-09-13 14:40:30|2745.92|2745.92|2745.88|2745.88|2745.92|2745.92|2745.88|2745.88|0
1631544040000|2021-09-13 14:40:40|2745.97|2745.97|2745.97|2745.97|2745.97|2745.97|2745.97|2745.97|0
1631544050000|2021-09-13 14:40:50|2745.91|2745.91|2745.52|2745.52|2745.91|2745.91|2745.52|2745.52|0
1631544060000|2021-09-13 14:41:00|2745.8|2745.8|2745.8|2745.8|2745.8|2745.8|2745.63|2745.63|0
1631544070000|2021-09-13 14:41:10|2746.02|2746.02|2745.96|2745.96|2746.19|2746.19|2745.96|2745.96|0
1631544080000|2021-09-13 14:41:20|2745.92|2745.92|2745.19|2745.19|2745.92|2745.92|2745.19|2745.19|0
1631544110000|2021-09-13 14:41:50|2745.02|2745.02|2744.35|2744.35|2745.02|2745.02|2744.35|2744.35|0
1631544120000|2021-09-13 14:42:00|2744.32|2744.32|2744.25|2744.25|2744.32|2744.32|2744.25|2744.25|0
1631544130000|2021-09-13 14:42:10|2744.59|2744.59|2745.15|2745.15|2745.37|2745.37|2744.59|2744.59|0
1631544150000|2021-09-13 14:42:30|2745.23|2745.23|2744.68|2744.68|2745.23|2745.23|2744.68|2744.68|0
1631544160000|2021-09-13 14:42:40|2744.62|2744.62|2743.89|2743.89|2744.62|2744.62|2743.89|2743.89|0
1631544170000|2021-09-13 14:42:50|2743.93|2743.93|2743.88|2743.88|2743.93|2743.93|2743.71|2743.71|0
1631544180000|2021-09-13 14:43:00|2743.82|2743.82|2743.05|2743.05|2743.82|2743.82|2743.05|2743.05|0
1631544190000|2021-09-13 14:43:10|2743.22|2743.22|2743.05|2743.05|2743.22|2743.22|2743.05|2743.05|0
1631544200000|2021-09-13 14:43:20|2743.17|2743.17|2743.17|2743.17|2743.17|2743.17|2743.17|2743.17|0
1631544210000|2021-09-13 14:43:30|2743.23|2743.23|2743.39|2743.39|2743.39|2743.39|2743.23|2743.23|0
1631544220000|2021-09-13 14:43:40|2743.5|2743.5|2743.5|2743.5|2743.5|2743.5|2743.5|2743.5|0
1631544230000|2021-09-13 14:43:50|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|2743.67|0
1631544240000|2021-09-13 14:44:00|2743.72|2743.72|2743.35|2743.35|2743.72|2743.72|2743.35|2743.35|0
1631544260000|2021-09-13 14:44:20|2743.29|2743.29|2743.18|2743.18|2743.29|2743.29|2743.18|2743.18|0
1631544270000|2021-09-13 14:44:30|2743.34|2743.34|2743.45|2743.45|2743.51|2743.51|2743.34|2743.34|0
1631544280000|2021-09-13 14:44:40|2743.61|2743.61|2743.72|2743.72|2743.78|2743.78|2743.61|2743.61|0
1631544300000|2021-09-13 14:45:00|2744.11|2744.11|2744.79|2744.79|2744.79|2744.79|2744.11|2744.11|0
1631544310000|2021-09-13 14:45:10|2744.46|2744.46|2744.65|2744.65|2744.65|2744.65|2744.37|2744.37|0
1631544320000|2021-09-13 14:45:20|2744.66|2744.66|2744.32|2744.32|2744.66|2744.66|2744.26|2744.26|0
1631544330000|2021-09-13 14:45:30|2744.27|2744.27|2744.29|2744.29|2744.29|2744.29|2744.21|2744.21|0
1631544340000|2021-09-13 14:45:40|2744.35|2744.35|2744.89|2744.89|2744.89|2744.89|2744.35|2744.35|0
1631544350000|2021-09-13 14:45:50|2744.78|2744.78|2745.41|2745.41|2745.41|2745.41|2744.78|2744.78|0
1631544360000|2021-09-13 14:46:00|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|2745.58|0
1631544370000|2021-09-13 14:46:10|2745.6|2745.6|2746.03|2746.03|2746.03|2746.03|2745.6|2745.6|0
1631544390000|2021-09-13 14:46:30|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|2746.14|0
1631544410000|2021-09-13 14:46:50|2745.98|2745.98|2745.81|2745.81|2745.98|2745.98|2745.81|2745.81|0
1631544420000|2021-09-13 14:47:00|2745.73|2745.73|2745.67|2745.67|2745.73|2745.73|2745.62|2745.62|0
1631544430000|2021-09-13 14:47:10|2745.78|2745.78|2746.4|2746.4|2746.4|2746.4|2745.78|2745.78|0
1631544440000|2021-09-13 14:47:20|2746.23|2746.23|2746.12|2746.12|2746.4|2746.4|2746.12|2746.12|0
1631544450000|2021-09-13 14:47:30|2746.23|2746.23|2746.29|2746.29|2746.29|2746.29|2746.23|2746.23|0
1631544460000|2021-09-13 14:47:40|2746.34|2746.34|2746.48|2746.48|2746.51|2746.51|2746.34|2746.34|0
1631544470000|2021-09-13 14:47:50|2746.54|2746.54|2746.6|2746.6|2746.6|2746.6|2746.54|2746.54|0
1631544480000|2021-09-13 14:48:00|2746.43|2746.43|2746.27|2746.27|2746.49|2746.49|2746.27|2746.27|0
1631544490000|2021-09-13 14:48:10|2746.11|2746.11|2745.83|2745.83|2746.11|2746.11|2745.5|2745.5|0
1631544510000|2021-09-13 14:48:30|2745.67|2745.67|2745.62|2745.62|2745.95|2745.95|2745.62|2745.62|0
1631544520000|2021-09-13 14:48:40|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|2745.73|0
1631544530000|2021-09-13 14:48:50|2745.88|2745.88|2745.95|2745.95|2745.95|2745.95|2745.88|2745.88|0
1631544540000|2021-09-13 14:49:00|2746.45|2746.45|2746.84|2746.84|2746.84|2746.84|2746.45|2746.45|0
1631544550000|2021-09-13 14:49:10|2746.23|2746.23|2746.23|2746.23|2746.28|2746.28|2746.23|2746.23|0
1631544570000|2021-09-13 14:49:30|2746.17|2746.17|2746.11|2746.11|2746.23|2746.23|2746.11|2746.11|0
1631544580000|2021-09-13 14:49:40|2746.05|2746.05|2745.97|2745.97|2746.16|2746.16|2745.97|2745.97|0
1631544600000|2021-09-13 14:50:00|2745.96|2745.96|2746.1|2746.1|2746.1|2746.1|2745.96|2745.96|0
1631544610000|2021-09-13 14:50:10|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|2746.04|0
1631544620000|2021-09-13 14:50:20|2745.87|2745.87|2745.72|2745.72|2745.87|2745.87|2745.72|2745.72|0
1631544630000|2021-09-13 14:50:30|2745.7|2745.7|2745.53|2745.53|2745.7|2745.7|2745.53|2745.53|0
1631544640000|2021-09-13 14:50:40|2745.48|2745.48|2745.42|2745.42|2745.53|2745.53|2745.37|2745.37|0
1631544650000|2021-09-13 14:50:50|2745.48|2745.48|2746.73|2746.73|2746.73|2746.73|2745.48|2745.48|0
1631544660000|2021-09-13 14:51:00|2746.74|2746.74|2745.72|2745.72|2746.74|2746.74|2745.72|2745.72|0
1631544670000|2021-09-13 14:51:10|2745.83|2745.83|2746.28|2746.28|2746.28|2746.28|2745.83|2745.83|0
1631544680000|2021-09-13 14:51:20|2746.44|2746.44|2746.44|2746.44|2746.44|2746.44|2746.44|2746.44|0
1631544700000|2021-09-13 14:51:40|2746.54|2746.54|2747.31|2747.31|2747.31|2747.31|2746.54|2746.54|0
1631544710000|2021-09-13 14:51:50|2747.35|2747.35|2747.75|2747.75|2747.75|2747.75|2747.35|2747.35|0
1631544720000|2021-09-13 14:52:00|2747.77|2747.77|2748.16|2748.16|2748.16|2748.16|2747.77|2747.77|0
1631544730000|2021-09-13 14:52:10|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|2748.22|0
1631544740000|2021-09-13 14:52:20|2748.17|2748.17|2747.64|2747.64|2748.17|2748.17|2747.64|2747.64|0
1631544750000|2021-09-13 14:52:30|2747.68|2747.68|2748.03|2748.03|2748.03|2748.03|2747.68|2747.68|0
1631544770000|2021-09-13 14:52:50|2747.81|2747.81|2747.83|2747.83|2747.83|2747.83|2747.77|2747.77|0
1631544780000|2021-09-13 14:53:00|2747.66|2747.66|2747.7|2747.7|2747.7|2747.7|2747.66|2747.66|0
1631544790000|2021-09-13 14:53:10|2747.76|2747.76|2747.7|2747.7|2747.76|2747.76|2747.7|2747.7|0
1631544810000|2021-09-13 14:53:30|2747.66|2747.66|2747.49|2747.49|2747.66|2747.66|2747.49|2747.49|0
1631544820000|2021-09-13 14:53:40|2747.15|2747.15|2747.04|2747.04|2747.15|2747.15|2747.04|2747.04|0
1631544830000|2021-09-13 14:53:50|2747|2747|2747|2747|2747|2747|2747|2747|0
1631544840000|2021-09-13 14:54:00|2747.05|2747.05|2747.5|2747.5|2747.5|2747.5|2747.05|2747.05|0
1631544850000|2021-09-13 14:54:10|2747.45|2747.45|2747.28|2747.28|2747.45|2747.45|2747.28|2747.28|0
1631544860000|2021-09-13 14:54:20|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|0
1631544870000|2021-09-13 14:54:30|2747.11|2747.11|2747.06|2747.06|2747.11|2747.11|2747.06|2747.06|0
1631544880000|2021-09-13 14:54:40|2746.94|2746.94|2746.89|2746.89|2746.94|2746.94|2746.89|2746.89|0
1631544890000|2021-09-13 14:54:50|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|2746.69|2746.69|0
1631544900000|2021-09-13 14:55:00|2747.01|2747.01|2747.29|2747.29|2747.29|2747.29|2747.01|2747.01|0
1631544910000|2021-09-13 14:55:10|2747.17|2747.17|2747.52|2747.52|2747.52|2747.52|2747.17|2747.17|0
1631544920000|2021-09-13 14:55:20|2747.61|2747.61|2748.58|2748.58|2748.58|2748.58|2747.61|2747.61|0
1631544930000|2021-09-13 14:55:30|2748.64|2748.64|2748.55|2748.55|2748.64|2748.64|2748.52|2748.52|0
1631544940000|2021-09-13 14:55:40|2748.66|2748.66|2748.99|2748.99|2748.99|2748.99|2748.66|2748.66|0
1631544950000|2021-09-13 14:55:50|2749.05|2749.05|2749.26|2749.26|2749.4|2749.4|2749.05|2749.05|0
1631544960000|2021-09-13 14:56:00|2749.32|2749.32|2749.95|2749.95|2749.95|2749.95|2749.32|2749.32|0
1631544970000|2021-09-13 14:56:10|2750.55|2750.55|2750.81|2750.81|2750.82|2750.82|2750.44|2750.44|0
1631544980000|2021-09-13 14:56:20|2750.93|2750.93|2750.78|2750.78|2750.96|2750.96|2750.78|2750.78|0
1631544990000|2021-09-13 14:56:30|2751.07|2751.07|2750.84|2750.84|2751.25|2751.25|2750.84|2750.84|0
1631545000000|2021-09-13 14:56:40|2750.83|2750.83|2750.83|2750.83|2750.83|2750.83|2750.83|2750.83|0
1631545010000|2021-09-13 14:56:50|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|2750.6|2750.6|0
1631545020000|2021-09-13 14:57:00|2750.71|2750.71|2750.57|2750.57|2750.71|2750.71|2750.54|2750.54|0
1631545030000|2021-09-13 14:57:10|2750.52|2750.52|2750.61|2750.61|2750.67|2750.67|2750.52|2750.52|0
1631545040000|2021-09-13 14:57:20|2750.56|2750.56|2750.73|2750.73|2750.73|2750.73|2750.56|2750.56|0
1631545050000|2021-09-13 14:57:30|2750.89|2750.89|2750.99|2750.99|2750.99|2750.99|2750.89|2750.89|0
1631545060000|2021-09-13 14:57:40|2751.04|2751.04|2750.87|2750.87|2751.21|2751.21|2750.87|2750.87|0
1631545070000|2021-09-13 14:57:50|2751.1|2751.1|2750.87|2750.87|2751.1|2751.1|2750.87|2750.87|0
1631545080000|2021-09-13 14:58:00|2750.81|2750.81|2750.51|2750.51|2750.81|2750.81|2750.51|2750.51|0
1631545090000|2021-09-13 14:58:10|2750.3|2750.3|2750.33|2750.33|2750.42|2750.42|2750.25|2750.25|0
1631545100000|2021-09-13 14:58:20|2750.29|2750.29|2750.18|2750.18|2750.29|2750.29|2750.12|2750.12|0
1631545110000|2021-09-13 14:58:30|2750.01|2750.01|2749.52|2749.52|2750.01|2750.01|2749.52|2749.52|0
1631545120000|2021-09-13 14:58:40|2749.6|2749.6|2749.94|2749.94|2749.94|2749.94|2749.6|2749.6|0
1631545130000|2021-09-13 14:58:50|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|2749.89|0
1631545140000|2021-09-13 14:59:00|2749.84|2749.84|2749.78|2749.78|2749.88|2749.88|2749.78|2749.78|0
1631545150000|2021-09-13 14:59:10|2749.67|2749.67|2749.53|2749.53|2749.67|2749.67|2749.47|2749.47|0
1631545160000|2021-09-13 14:59:20|2749.48|2749.48|2748.66|2748.66|2749.48|2749.48|2748.66|2748.66|0
1631545180000|2021-09-13 14:59:40|2748.7|2748.7|2748.65|2748.65|2748.7|2748.7|2748.65|2748.65|0
1631545190000|2021-09-13 14:59:50|2749.15|2749.15|2749.37|2749.37|2749.37|2749.37|2749.15|2749.15|0
1631545200000|2021-09-13 15:00:00|2749.48|2749.48|2749.46|2749.46|2749.69|2749.69|2749.46|2749.46|0
1631545210000|2021-09-13 15:00:10|2749.4|2749.4|2749.23|2749.23|2749.4|2749.4|2749.23|2749.23|0
1631545220000|2021-09-13 15:00:20|2749.19|2749.19|2749.13|2749.13|2749.19|2749.19|2749.13|2749.13|0
1631545230000|2021-09-13 15:00:30|2748.91|2748.91|2748.27|2748.27|2749|2749|2748.27|2748.27|0
1631545240000|2021-09-13 15:00:40|2748.22|2748.22|2748.23|2748.23|2748.23|2748.23|2748.13|2748.13|0
1631545250000|2021-09-13 15:00:50|2748.17|2748.17|2748.45|2748.45|2748.61|2748.61|2748.17|2748.17|0
1631545260000|2021-09-13 15:01:00|2748.5|2748.5|2748.73|2748.73|2748.73|2748.73|2748.5|2748.5|0
1631545270000|2021-09-13 15:01:10|2748.45|2748.45|2748.23|2748.23|2748.45|2748.45|2748.23|2748.23|0
1631545280000|2021-09-13 15:01:20|2748.28|2748.28|2748.2|2748.2|2748.28|2748.28|2748.2|2748.2|0
1631545290000|2021-09-13 15:01:30|2748.25|2748.25|2748.14|2748.14|2748.25|2748.25|2748.14|2748.14|0
1631545300000|2021-09-13 15:01:40|2748.08|2748.08|2747.84|2747.84|2748.2|2748.2|2747.84|2747.84|0
1631545310000|2021-09-13 15:01:50|2747.73|2747.73|2747.78|2747.78|2747.89|2747.89|2747.73|2747.73|0
1631545320000|2021-09-13 15:02:00|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|2747.79|0
1631545330000|2021-09-13 15:02:10|2747.7|2747.7|2747.93|2747.93|2747.93|2747.93|2747.7|2747.7|0
1631545340000|2021-09-13 15:02:20|2747.87|2747.87|2746.54|2746.54|2747.87|2747.87|2746.54|2746.54|0
1631545350000|2021-09-13 15:02:30|2746.65|2746.65|2746.29|2746.29|2746.65|2746.65|2746.29|2746.29|0
1631545360000|2021-09-13 15:02:40|2746.12|2746.12|2745.78|2745.78|2746.12|2746.12|2745.78|2745.78|0
1631545370000|2021-09-13 15:02:50|2745.9|2745.9|2745.83|2745.83|2745.9|2745.9|2745.83|2745.83|0
1631545380000|2021-09-13 15:03:00|2745.75|2745.75|2745.63|2745.63|2745.75|2745.75|2745.52|2745.52|0
1631545390000|2021-09-13 15:03:10|2745.69|2745.69|2745.5|2745.5|2745.85|2745.85|2745.41|2745.41|0
1631545400000|2021-09-13 15:03:20|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|2745.67|0
1631545410000|2021-09-13 15:03:30|2745.71|2745.71|2745.88|2745.88|2746.38|2746.38|2745.71|2745.71|0
1631545420000|2021-09-13 15:03:40|2746.05|2746.05|2746.11|2746.11|2746.11|2746.11|2746.05|2746.05|0
1631545430000|2021-09-13 15:03:50|2745.99|2745.99|2745.54|2745.54|2745.99|2745.99|2745.54|2745.54|0
1631545440000|2021-09-13 15:04:00|2745.71|2745.71|2745.71|2745.71|2745.71|2745.71|2745.71|2745.71|0
1631545450000|2021-09-13 15:04:10|2745.65|2745.65|2745.8|2745.8|2745.82|2745.82|2745.65|2745.65|0
1631545460000|2021-09-13 15:04:20|2745.75|2745.75|2745.64|2745.64|2745.75|2745.75|2745.64|2745.64|0
1631545470000|2021-09-13 15:04:30|2745.75|2745.75|2745.7|2745.7|2745.75|2745.75|2745.7|2745.7|0
1631545480000|2021-09-13 15:04:40|2745.56|2745.56|2745.05|2745.05|2745.56|2745.56|2744.89|2744.89|0
1631545500000|2021-09-13 15:05:00|2745.11|2745.11|2745.39|2745.39|2745.39|2745.39|2745.11|2745.11|0
1631545510000|2021-09-13 15:05:10|2745.45|2745.45|2744.95|2744.95|2745.45|2745.45|2744.95|2744.95|0
1631545530000|2021-09-13 15:05:30|2744.78|2744.78|2744.73|2744.73|2744.78|2744.78|2744.73|2744.73|0
1631545540000|2021-09-13 15:05:40|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|0
1631545550000|2021-09-13 15:05:50|2744.95|2744.95|2745.1|2745.1|2745.1|2745.1|2744.88|2744.88|0
1631545560000|2021-09-13 15:06:00|2745.16|2745.16|2745.58|2745.58|2745.7|2745.7|2745.16|2745.16|0
1631545570000|2021-09-13 15:06:10|2745.63|2745.63|2746.07|2746.07|2746.07|2746.07|2745.58|2745.58|0
1631545580000|2021-09-13 15:06:20|2746.12|2746.12|2746.12|2746.12|2746.34|2746.34|2746.12|2746.12|0
1631545590000|2021-09-13 15:06:30|2746.06|2746.06|2745.95|2745.95|2746.06|2746.06|2745.9|2745.9|0
1631545610000|2021-09-13 15:06:50|2746.11|2746.11|2746.38|2746.38|2746.45|2746.45|2746.11|2746.11|0
1631545620000|2021-09-13 15:07:00|2746.05|2746.05|2746.83|2746.83|2746.83|2746.83|2746.05|2746.05|0
1631545630000|2021-09-13 15:07:10|2746.88|2746.88|2747.04|2747.04|2747.04|2747.04|2746.88|2746.88|0
1631545640000|2021-09-13 15:07:20|2747.08|2747.08|2747.71|2747.71|2747.9|2747.9|2747.08|2747.08|0
1631545650000|2021-09-13 15:07:30|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|2747.69|0
1631545660000|2021-09-13 15:07:40|2747.63|2747.63|2747.59|2747.59|2747.63|2747.63|2747.59|2747.59|0
1631545670000|2021-09-13 15:07:50|2747.42|2747.42|2746.98|2746.98|2747.59|2747.59|2746.98|2746.98|0
1631545680000|2021-09-13 15:08:00|2747.15|2747.15|2746.98|2746.98|2747.15|2747.15|2746.93|2746.93|0
1631545690000|2021-09-13 15:08:10|2746.93|2746.93|2747.15|2747.15|2747.15|2747.15|2746.93|2746.93|0
1631545700000|2021-09-13 15:08:20|2747.09|2747.09|2747.26|2747.26|2747.26|2747.26|2747.09|2747.09|0
1631545710000|2021-09-13 15:08:30|2747.32|2747.32|2747.57|2747.57|2747.57|2747.57|2747.32|2747.32|0
1631545720000|2021-09-13 15:08:40|2747.52|2747.52|2746.89|2746.89|2747.52|2747.52|2746.89|2746.89|0
1631545730000|2021-09-13 15:08:50|2746.91|2746.91|2746.62|2746.62|2746.97|2746.97|2746.45|2746.45|0
1631545750000|2021-09-13 15:09:10|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|2746.51|0
1631545760000|2021-09-13 15:09:20|2746.18|2746.18|2745.58|2745.58|2746.34|2746.34|2745.58|2745.58|0
1631545770000|2021-09-13 15:09:30|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|2745.6|0
1631545780000|2021-09-13 15:09:40|2745.56|2745.56|2745.48|2745.48|2745.56|2745.56|2745.48|2745.48|0
1631545790000|2021-09-13 15:09:50|2745.59|2745.59|2745.7|2745.7|2745.7|2745.7|2745.59|2745.59|0
1631545800000|2021-09-13 15:10:00|2745.54|2745.54|2745.32|2745.32|2745.6|2745.6|2745.32|2745.32|0
1631545810000|2021-09-13 15:10:10|2745.26|2745.26|2745.29|2745.29|2745.29|2745.29|2744.89|2744.89|0
1631545820000|2021-09-13 15:10:20|2745.3|2745.3|2745.28|2745.28|2745.3|2745.3|2745.28|2745.28|0
1631545830000|2021-09-13 15:10:30|2745.11|2745.11|2744.66|2744.66|2745.11|2745.11|2744.66|2744.66|0
1631545840000|2021-09-13 15:10:40|2744.55|2744.55|2744.19|2744.19|2744.68|2744.68|2744.07|2744.07|0
1631545860000|2021-09-13 15:11:00|2744.41|2744.41|2744.19|2744.19|2744.41|2744.41|2744.19|2744.19|0
1631545870000|2021-09-13 15:11:10|2744.3|2744.3|2744.41|2744.41|2744.41|2744.41|2744.3|2744.3|0
1631545880000|2021-09-13 15:11:20|2744.42|2744.42|2744.7|2744.7|2744.71|2744.71|2744.42|2744.42|0
1631545890000|2021-09-13 15:11:30|2745.03|2745.03|2745.36|2745.36|2745.36|2745.36|2745.03|2745.03|0
1631545900000|2021-09-13 15:11:40|2745.4|2745.4|2745.49|2745.49|2745.49|2745.49|2745.4|2745.4|0
1631545920000|2021-09-13 15:12:00|2745.43|2745.43|2745.38|2745.38|2745.43|2745.43|2745.38|2745.38|0
1631545930000|2021-09-13 15:12:10|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|0
1631545940000|2021-09-13 15:12:20|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|0
1631545950000|2021-09-13 15:12:30|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|2745.27|0
1631545960000|2021-09-13 15:12:40|2745.21|2745.21|2744.03|2744.03|2745.21|2745.21|2744.03|2744.03|0
1631545970000|2021-09-13 15:12:50|2743.92|2743.92|2744.42|2744.42|2744.42|2744.42|2743.92|2743.92|0
1631545980000|2021-09-13 15:13:00|2744.59|2744.59|2744.58|2744.58|2744.59|2744.59|2744.58|2744.58|0
1631545990000|2021-09-13 15:13:10|2744.41|2744.41|2744.47|2744.47|2744.47|2744.47|2744.41|2744.41|0
1631546010000|2021-09-13 15:13:30|2744.43|2744.43|2743.93|2743.93|2744.43|2744.43|2743.93|2743.93|0
1631546020000|2021-09-13 15:13:40|2743.65|2743.65|2743.71|2743.71|2743.76|2743.76|2743.65|2743.65|0
1631546030000|2021-09-13 15:13:50|2743.65|2743.65|2743.6|2743.6|2743.65|2743.65|2743.6|2743.6|0
1631546040000|2021-09-13 15:14:00|2743.43|2743.43|2742.84|2742.84|2743.43|2743.43|2742.84|2742.84|0
1631546050000|2021-09-13 15:14:10|2743.17|2743.17|2741.75|2741.75|2743.17|2743.17|2741.75|2741.75|0
1631546060000|2021-09-13 15:14:20|2741.74|2741.74|2742.64|2742.64|2742.66|2742.66|2741.74|2741.74|0
1631546070000|2021-09-13 15:14:30|2742.68|2742.68|2742.74|2742.74|2742.8|2742.8|2742.52|2742.52|0
1631546080000|2021-09-13 15:14:40|2742.7|2742.7|2742.5|2742.5|2742.7|2742.7|2742.5|2742.5|0
1631546090000|2021-09-13 15:14:50|2742.16|2742.16|2742.16|2742.16|2742.16|2742.16|2742.12|2742.12|0
1631546100000|2021-09-13 15:15:00|2742|2742|2741.88|2741.88|2742.11|2742.11|2741.88|2741.88|0
1631546110000|2021-09-13 15:15:10|2741.82|2741.82|2742.05|2742.05|2742.05|2742.05|2741.82|2741.82|0
1631546120000|2021-09-13 15:15:20|2741.88|2741.88|2741.52|2741.52|2741.88|2741.88|2741.52|2741.52|0
1631546130000|2021-09-13 15:15:30|2741.57|2741.57|2741.77|2741.77|2741.77|2741.77|2741.49|2741.49|0
1631546140000|2021-09-13 15:15:40|2741.71|2741.71|2741.42|2741.42|2741.71|2741.71|2741.42|2741.42|0
1631546150000|2021-09-13 15:15:50|2741.54|2741.54|2742.41|2742.41|2742.41|2742.41|2741.54|2741.54|0
1631546160000|2021-09-13 15:16:00|2742.25|2742.25|2742.06|2742.06|2742.33|2742.33|2742.06|2742.06|0
1631546170000|2021-09-13 15:16:10|2741.89|2741.89|2742.19|2742.19|2742.19|2742.19|2741.73|2741.73|0
1631546180000|2021-09-13 15:16:20|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|2742.15|0
1631546190000|2021-09-13 15:16:30|2741.82|2741.82|2741.84|2741.84|2741.84|2741.84|2741.74|2741.74|0
1631546200000|2021-09-13 15:16:40|2742.17|2742.17|2742.23|2742.23|2742.26|2742.26|2742.17|2742.17|0
1631546210000|2021-09-13 15:16:50|2742.17|2742.17|2742.28|2742.28|2742.28|2742.28|2742.17|2742.17|0
1631546220000|2021-09-13 15:17:00|2742.12|2742.12|2742.06|2742.06|2742.12|2742.12|2742.06|2742.06|0
1631546230000|2021-09-13 15:17:10|2742.23|2742.23|2742.23|2742.23|2742.23|2742.23|2742.23|2742.23|0
1631546240000|2021-09-13 15:17:20|2742.4|2742.4|2742.2|2742.2|2742.48|2742.48|2742.2|2742.2|0
1631546250000|2021-09-13 15:17:30|2742.15|2742.15|2741.28|2741.28|2742.15|2742.15|2741.28|2741.28|0
1631546260000|2021-09-13 15:17:40|2741.45|2741.45|2741.47|2741.47|2741.47|2741.47|2741.28|2741.28|0
1631546270000|2021-09-13 15:17:50|2741.3|2741.3|2740.92|2740.92|2741.3|2741.3|2740.92|2740.92|0
1631546280000|2021-09-13 15:18:00|2740.86|2740.86|2739.88|2739.88|2740.86|2740.86|2739.88|2739.88|0
1631546290000|2021-09-13 15:18:10|2739.94|2739.94|2740.03|2740.03|2740.03|2740.03|2739.94|2739.94|0
1631546300000|2021-09-13 15:18:20|2740.01|2740.01|2740.79|2740.79|2740.79|2740.79|2740.01|2740.01|0
1631546310000|2021-09-13 15:18:30|2740.62|2740.62|2740.66|2740.66|2740.66|2740.66|2740.56|2740.56|0
1631546320000|2021-09-13 15:18:40|2740.61|2740.61|2740.45|2740.45|2740.61|2740.61|2740.12|2740.12|0
1631546330000|2021-09-13 15:18:50|2740.4|2740.4|2740.18|2740.18|2740.4|2740.4|2739.89|2739.89|0
1631546340000|2021-09-13 15:19:00|2740.22|2740.22|2740.69|2740.69|2740.75|2740.75|2740.22|2740.22|0
1631546350000|2021-09-13 15:19:10|2740.53|2740.53|2740.36|2740.36|2740.53|2740.53|2740.32|2740.32|0
1631546360000|2021-09-13 15:19:20|2740.75|2740.75|2741.3|2741.3|2741.3|2741.3|2740.75|2740.75|0
1631546370000|2021-09-13 15:19:30|2741.42|2741.42|2741.46|2741.46|2741.46|2741.46|2741.42|2741.42|0
1631546380000|2021-09-13 15:19:40|2741.52|2741.52|2741.52|2741.52|2741.52|2741.52|2741.35|2741.35|0
1631546390000|2021-09-13 15:19:50|2741.6|2741.6|2741.7|2741.7|2741.79|2741.79|2741.6|2741.6|0
1631546400000|2021-09-13 15:20:00|2741.66|2741.66|2741.83|2741.83|2741.83|2741.83|2741.66|2741.66|0
1631546410000|2021-09-13 15:20:10|2741.94|2741.94|2742.15|2742.15|2742.15|2742.15|2741.77|2741.77|0
1631546420000|2021-09-13 15:20:20|2742.26|2742.26|2742.47|2742.47|2742.47|2742.47|2742.26|2742.26|0
1631546430000|2021-09-13 15:20:30|2742.41|2742.41|2741.98|2741.98|2742.41|2742.41|2741.98|2741.98|0
1631546440000|2021-09-13 15:20:40|2742.03|2742.03|2742.15|2742.15|2742.15|2742.15|2741.98|2741.98|0
1631546450000|2021-09-13 15:20:50|2742.17|2742.17|2742.87|2742.87|2742.87|2742.87|2742.17|2742.17|0
1631546460000|2021-09-13 15:21:00|2743.2|2743.2|2743.22|2743.22|2743.61|2743.61|2743.2|2743.2|0
1631546470000|2021-09-13 15:21:10|2743.06|2743.06|2742.72|2742.72|2743.06|2743.06|2742.72|2742.72|0
1631546480000|2021-09-13 15:21:20|2742.66|2742.66|2742.35|2742.35|2742.66|2742.66|2742.35|2742.35|0
1631546490000|2021-09-13 15:21:30|2742.29|2742.29|2742.45|2742.45|2742.45|2742.45|2742.29|2742.29|0
1631546500000|2021-09-13 15:21:40|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|2742.39|0
1631546510000|2021-09-13 15:21:50|2742.34|2742.34|2742.67|2742.67|2742.67|2742.67|2742.34|2742.34|0
1631546520000|2021-09-13 15:22:00|2742.84|2742.84|2743.21|2743.21|2743.21|2743.21|2742.84|2742.84|0
1631546530000|2021-09-13 15:22:10|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|0
1631546550000|2021-09-13 15:22:30|2742.78|2742.78|2742.96|2742.96|2742.96|2742.96|2742.78|2742.78|0
1631546560000|2021-09-13 15:22:40|2743.07|2743.07|2743.45|2743.45|2743.45|2743.45|2743.07|2743.07|0
1631546570000|2021-09-13 15:22:50|2743.53|2743.53|2743.65|2743.65|2743.9|2743.9|2743.53|2743.53|0
1631546580000|2021-09-13 15:23:00|2743.66|2743.66|2743.13|2743.13|2743.66|2743.66|2743.13|2743.13|0
1631546590000|2021-09-13 15:23:10|2742.79|2742.79|2742.79|2742.79|2742.79|2742.79|2742.74|2742.74|0
1631546610000|2021-09-13 15:23:30|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|0
1631546620000|2021-09-13 15:23:40|2742.46|2742.46|2743.42|2743.42|2743.42|2743.42|2742.46|2742.46|0
1631546630000|2021-09-13 15:23:50|2743.46|2743.46|2743.02|2743.02|2743.46|2743.46|2742.96|2742.96|0
1631546640000|2021-09-13 15:24:00|2743.19|2743.19|2742.96|2742.96|2743.19|2743.19|2742.96|2742.96|0
1631546650000|2021-09-13 15:24:10|2743.01|2743.01|2743.07|2743.07|2743.07|2743.07|2743.01|2743.01|0
1631546660000|2021-09-13 15:24:20|2742.9|2742.9|2742.51|2742.51|2742.9|2742.9|2742.51|2742.51|0
1631546670000|2021-09-13 15:24:30|2742.46|2742.46|2742.49|2742.49|2742.51|2742.51|2742.46|2742.46|0
1631546680000|2021-09-13 15:24:40|2742.66|2742.66|2742.84|2742.84|2742.84|2742.84|2742.66|2742.66|0
1631546690000|2021-09-13 15:24:50|2742.96|2742.96|2743.57|2743.57|2743.57|2743.57|2742.96|2742.96|0
1631546700000|2021-09-13 15:25:00|2743.51|2743.51|2743.53|2743.53|2743.57|2743.57|2743.18|2743.18|0
1631546710000|2021-09-13 15:25:10|2743.62|2743.62|2744.12|2744.12|2744.12|2744.12|2743.62|2743.62|0
1631546720000|2021-09-13 15:25:20|2744.14|2744.14|2744.16|2744.16|2744.16|2744.16|2744.05|2744.05|0
1631546730000|2021-09-13 15:25:30|2744.17|2744.17|2744.12|2744.12|2744.17|2744.17|2744.06|2744.06|0
1631546740000|2021-09-13 15:25:40|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|2744.17|0
1631546750000|2021-09-13 15:25:50|2744.23|2744.23|2744.95|2744.95|2745.01|2745.01|2744.23|2744.23|0
1631546760000|2021-09-13 15:26:00|2745.01|2745.01|2744.6|2744.6|2745.01|2745.01|2744.51|2744.51|0
1631546770000|2021-09-13 15:26:10|2744.66|2744.66|2744.76|2744.76|2744.76|2744.76|2744.66|2744.66|0
1631546780000|2021-09-13 15:26:20|2744.82|2744.82|2745.18|2745.18|2745.18|2745.18|2744.82|2744.82|0
1631546790000|2021-09-13 15:26:30|2745.35|2745.35|2744.74|2744.74|2745.35|2745.35|2744.74|2744.74|0
1631546800000|2021-09-13 15:26:40|2744.69|2744.69|2744.42|2744.42|2744.69|2744.69|2744.36|2744.36|0
1631546810000|2021-09-13 15:26:50|2744.92|2744.92|2744.78|2744.78|2744.95|2744.95|2744.78|2744.78|0
1631546820000|2021-09-13 15:27:00|2744.89|2744.89|2744.92|2744.92|2744.92|2744.92|2744.87|2744.87|0
1631546830000|2021-09-13 15:27:10|2744.88|2744.88|2744.47|2744.47|2744.88|2744.88|2744.47|2744.47|0
1631546840000|2021-09-13 15:27:20|2744.41|2744.41|2744.24|2744.24|2744.41|2744.41|2744.24|2744.24|0
1631546850000|2021-09-13 15:27:30|2744.41|2744.41|2743.74|2743.74|2744.41|2744.41|2743.74|2743.74|0
1631546860000|2021-09-13 15:27:40|2743.91|2743.91|2743.91|2743.91|2743.91|2743.91|2743.74|2743.74|0
1631546870000|2021-09-13 15:27:50|2743.97|2743.97|2744.02|2744.02|2744.02|2744.02|2743.97|2743.97|0
1631546880000|2021-09-13 15:28:00|2744.08|2744.08|2744.09|2744.09|2744.09|2744.09|2744.08|2744.08|0
1631546890000|2021-09-13 15:28:10|2744.26|2744.26|2744.05|2744.05|2744.26|2744.26|2744.05|2744.05|0
1631546900000|2021-09-13 15:28:20|2743.99|2743.99|2744.13|2744.13|2744.16|2744.16|2743.99|2743.99|0
1631546910000|2021-09-13 15:28:30|2744.19|2744.19|2744.31|2744.31|2744.31|2744.31|2744.19|2744.19|0
1631546920000|2021-09-13 15:28:40|2744.25|2744.25|2744.25|2744.25|2744.25|2744.25|2744.25|2744.25|0
1631546930000|2021-09-13 15:28:50|2744.08|2744.08|2744.2|2744.2|2744.2|2744.2|2744.08|2744.08|0
1631546940000|2021-09-13 15:29:00|2744.08|2744.08|2744.05|2744.05|2744.08|2744.08|2743.89|2743.89|0
1631546950000|2021-09-13 15:29:10|2743.96|2743.96|2745.28|2745.28|2745.39|2745.39|2743.96|2743.96|0
1631546960000|2021-09-13 15:29:20|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.25|2745.25|0
1631546970000|2021-09-13 15:29:30|2745.35|2745.35|2745.37|2745.37|2745.49|2745.49|2745.2|2745.2|0
1631546980000|2021-09-13 15:29:40|2745.49|2745.49|2745.51|2745.51|2745.68|2745.68|2745.43|2745.43|0
1631546990000|2021-09-13 15:29:50|2745.93|2745.93|2746.4|2746.4|2746.7|2746.7|2745.93|2745.93|0
1631603700000|2021-09-14 07:15:00|2720.99|2720.99|2720.78|2720.78|2720.99|2720.99|2720.71|2720.71|0
1631603710000|2021-09-14 07:15:10|2720.86|2720.86|2720.46|2720.46|2721.54|2721.54|2720.13|2720.13|0
1631603720000|2021-09-14 07:15:20|2720.63|2720.63|2720.27|2720.27|2720.77|2720.77|2720.27|2720.27|0
1631603730000|2021-09-14 07:15:30|2720.16|2720.16|2720.05|2720.05|2720.22|2720.22|2720.05|2720.05|0
1631603740000|2021-09-14 07:15:40|2720.27|2720.27|2720.83|2720.83|2720.83|2720.83|2720.27|2720.27|0
1631603750000|2021-09-14 07:15:50|2720.66|2720.66|2720.94|2720.94|2720.99|2720.99|2720.66|2720.66|0
1631603760000|2021-09-14 07:16:00|2721.25|2721.25|2720.78|2720.78|2721.25|2721.25|2720.78|2720.78|0
1631603770000|2021-09-14 07:16:10|2721.11|2721.11|2719.37|2719.37|2721.11|2721.11|2719.14|2719.14|0
1631603780000|2021-09-14 07:16:20|2719.04|2719.04|2718.38|2718.38|2719.04|2719.04|2718.22|2718.22|0
1631603790000|2021-09-14 07:16:30|2718.33|2718.33|2717.21|2717.21|2718.33|2718.33|2717.21|2717.21|0
1631603800000|2021-09-14 07:16:40|2717.17|2717.17|2717.6|2717.6|2717.6|2717.6|2717.17|2717.17|0
1631603810000|2021-09-14 07:16:50|2717.43|2717.43|2717.43|2717.43|2717.6|2717.6|2717.43|2717.43|0
1631603820000|2021-09-14 07:17:00|2717.93|2717.93|2718.28|2718.28|2718.28|2718.28|2717.93|2717.93|0
1631603830000|2021-09-14 07:17:10|2718.45|2718.45|2718.24|2718.24|2718.94|2718.94|2718.24|2718.24|0
1631603840000|2021-09-14 07:17:20|2718.32|2718.32|2719.23|2719.23|2719.46|2719.46|2718.32|2718.32|0
1631603860000|2021-09-14 07:17:40|2719.17|2719.17|2718.68|2718.68|2719.51|2719.51|2718.68|2718.68|0
1631603870000|2021-09-14 07:17:50|2719.34|2719.34|2718.68|2718.68|2719.34|2719.34|2718.68|2718.68|0
1631603880000|2021-09-14 07:18:00|2718.79|2718.79|2718.29|2718.29|2718.79|2718.79|2718.29|2718.29|0
1631603890000|2021-09-14 07:18:10|2718.13|2718.13|2718.02|2718.02|2718.13|2718.13|2717.96|2717.96|0
1631603900000|2021-09-14 07:18:20|2718.13|2718.13|2718.19|2718.19|2718.19|2718.19|2718.07|2718.07|0
1631603910000|2021-09-14 07:18:30|2718.36|2718.36|2719.67|2719.67|2719.72|2719.72|2718.36|2718.36|0
1631603920000|2021-09-14 07:18:40|2719.83|2719.83|2719.67|2719.67|2720.17|2720.17|2719.34|2719.34|0
1631603930000|2021-09-14 07:18:50|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|0
1631603940000|2021-09-14 07:19:00|2719.84|2719.84|2719.53|2719.53|2720.24|2720.24|2719.53|2719.53|0
1631603950000|2021-09-14 07:19:10|2719.36|2719.36|2718.9|2718.9|2719.36|2719.36|2718.61|2718.61|0
1631603960000|2021-09-14 07:19:20|2718.88|2718.88|2718.9|2718.9|2718.9|2718.9|2718.54|2718.54|0
1631603980000|2021-09-14 07:19:40|2718.85|2718.85|2718.22|2718.22|2718.9|2718.9|2718.22|2718.22|0
1631603990000|2021-09-14 07:19:50|2718.72|2718.72|2720.47|2720.47|2720.47|2720.47|2718.72|2718.72|0
1631604000000|2021-09-14 07:20:00|2720.35|2720.35|2720.07|2720.07|2720.4|2720.4|2719.91|2719.91|0
1631604010000|2021-09-14 07:20:10|2719.96|2719.96|2719.57|2719.57|2720.07|2720.07|2719.07|2719.07|0
1631604020000|2021-09-14 07:20:20|2719.58|2719.58|2719.68|2719.68|2719.68|2719.68|2719.41|2719.41|0
1631604030000|2021-09-14 07:20:30|2719.86|2719.86|2719.63|2719.63|2720.1|2720.1|2719.63|2719.63|0
1631604040000|2021-09-14 07:20:40|2719.51|2719.51|2719.57|2719.57|2719.57|2719.57|2719.4|2719.4|0
1631604050000|2021-09-14 07:20:50|2719.63|2719.63|2720.08|2720.08|2720.08|2720.08|2719.63|2719.63|0
1631604060000|2021-09-14 07:21:00|2721.08|2721.08|2721.67|2721.67|2721.84|2721.84|2720.84|2720.84|0
1631604070000|2021-09-14 07:21:10|2722.01|2722.01|2721.34|2721.34|2722.01|2722.01|2721.18|2721.18|0
1631604080000|2021-09-14 07:21:20|2721.01|2721.01|2719.94|2719.94|2721.66|2721.66|2719.94|2719.94|0
1631604090000|2021-09-14 07:21:30|2719.6|2719.6|2719.77|2719.77|2719.94|2719.94|2719.44|2719.44|0
1631604100000|2021-09-14 07:21:40|2719.72|2719.72|2719.22|2719.22|2719.72|2719.72|2719.22|2719.22|0
1631604110000|2021-09-14 07:21:50|2719.13|2719.13|2719.53|2719.53|2719.69|2719.69|2719.03|2719.03|0
1631604120000|2021-09-14 07:22:00|2719.36|2719.36|2717.84|2717.84|2719.36|2719.36|2717.84|2717.84|0
1631604130000|2021-09-14 07:22:10|2717.75|2717.75|2718.13|2718.13|2718.13|2718.13|2717.75|2717.75|0
1631604140000|2021-09-14 07:22:20|2718.02|2718.02|2717.34|2717.34|2718.07|2718.07|2717.29|2717.29|0
1631604150000|2021-09-14 07:22:30|2717.4|2717.4|2718.11|2718.11|2718.11|2718.11|2717.4|2717.4|0
1631604160000|2021-09-14 07:22:40|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1631604170000|2021-09-14 07:22:50|2718.35|2718.35|2718.52|2718.52|2719.52|2719.52|2718.35|2718.35|0
1631604180000|2021-09-14 07:23:00|2718.69|2718.69|2718.91|2718.91|2718.91|2718.91|2718.52|2718.52|0
1631604190000|2021-09-14 07:23:10|2718.7|2718.7|2718.59|2718.59|2718.7|2718.7|2718.59|2718.59|0
1631604200000|2021-09-14 07:23:20|2718.61|2718.61|2718.03|2718.03|2718.95|2718.95|2718.03|2718.03|0
1631604210000|2021-09-14 07:23:30|2718.24|2718.24|2718.48|2718.48|2718.73|2718.73|2718.24|2718.24|0
1631604220000|2021-09-14 07:23:40|2718.43|2718.43|2718.18|2718.18|2718.43|2718.43|2718.18|2718.18|0
1631604240000|2021-09-14 07:24:00|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|0
1631604250000|2021-09-14 07:24:10|2718.4|2718.4|2718.34|2718.34|2718.4|2718.4|2718.34|2718.34|0
1631604260000|2021-09-14 07:24:20|2718.84|2718.84|2719.18|2719.18|2719.4|2719.4|2718.84|2718.84|0
1631604270000|2021-09-14 07:24:30|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|2719.35|0
1631604280000|2021-09-14 07:24:40|2719.02|2719.02|2719.25|2719.25|2719.41|2719.41|2719.02|2719.02|0
1631604290000|2021-09-14 07:24:50|2719.41|2719.41|2719.87|2719.87|2719.87|2719.87|2719.41|2719.41|0
1631604300000|2021-09-14 07:25:00|2719.7|2719.7|2719.97|2719.97|2720.25|2720.25|2719.53|2719.53|0
1631604310000|2021-09-14 07:25:10|2720.03|2720.03|2720.19|2720.19|2720.19|2720.19|2720.03|2720.03|0
1631604330000|2021-09-14 07:25:30|2720.11|2720.11|2720.21|2720.21|2720.21|2720.21|2719.99|2719.99|0
1631604340000|2021-09-14 07:25:40|2720.16|2720.16|2720.1|2720.1|2720.16|2720.16|2720.1|2720.1|0
1631604350000|2021-09-14 07:25:50|2720.05|2720.05|2719.59|2719.59|2720.05|2720.05|2719.09|2719.09|0
1631604360000|2021-09-14 07:26:00|2720.2|2720.2|2720.06|2720.06|2720.29|2720.29|2719.79|2719.79|0
1631604370000|2021-09-14 07:26:10|2720.23|2720.23|2720.17|2720.17|2720.39|2720.39|2719.63|2719.63|0
1631604380000|2021-09-14 07:26:20|2720.23|2720.23|2720.4|2720.4|2720.4|2720.4|2720.23|2720.23|0
1631604390000|2021-09-14 07:26:30|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|0
1631604400000|2021-09-14 07:26:40|2720.85|2720.85|2719.96|2719.96|2721.18|2721.18|2719.96|2719.96|0
1631604420000|2021-09-14 07:27:00|2719.9|2719.9|2720.01|2720.01|2720.01|2720.01|2719.9|2719.9|0
1631604430000|2021-09-14 07:27:10|2719.9|2719.9|2720.56|2720.56|2720.56|2720.56|2719.9|2719.9|0
1631604440000|2021-09-14 07:27:20|2720.61|2720.61|2721.06|2721.06|2721.06|2721.06|2720.61|2720.61|0
1631604450000|2021-09-14 07:27:30|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1631604460000|2021-09-14 07:27:40|2721.22|2721.22|2720.92|2720.92|2721.22|2721.22|2720.92|2720.92|0
1631604470000|2021-09-14 07:27:50|2720.58|2720.58|2720.69|2720.69|2720.69|2720.69|2720.58|2720.58|0
1631604480000|2021-09-14 07:28:00|2720.65|2720.65|2720.15|2720.15|2720.65|2720.65|2720.15|2720.15|0
1631604490000|2021-09-14 07:28:10|2720.38|2720.38|2720.82|2720.82|2720.82|2720.82|2720.38|2720.38|0
1631604500000|2021-09-14 07:28:20|2720.87|2720.87|2720.33|2720.33|2720.87|2720.87|2720.29|2720.29|0
1631604510000|2021-09-14 07:28:30|2720.66|2720.66|2720.55|2720.55|2720.78|2720.78|2720.55|2720.55|0
1631604520000|2021-09-14 07:28:40|2720.72|2720.72|2720.95|2720.95|2720.95|2720.95|2720.72|2720.72|0
1631604530000|2021-09-14 07:28:50|2720.45|2720.45|2721.73|2721.73|2721.89|2721.89|2720.45|2720.45|0
1631604540000|2021-09-14 07:29:00|2721.78|2721.78|2721.87|2721.87|2721.92|2721.92|2721.75|2721.75|0
1631604550000|2021-09-14 07:29:10|2721.2|2721.2|2721.54|2721.54|2721.54|2721.54|2721.2|2721.2|0
1631604560000|2021-09-14 07:29:20|2721.42|2721.42|2721.78|2721.78|2721.78|2721.78|2721.36|2721.36|0
1631604570000|2021-09-14 07:29:30|2721.73|2721.73|2723.11|2723.11|2723.11|2723.11|2721.73|2721.73|0
1631604580000|2021-09-14 07:29:40|2722.95|2722.95|2722.95|2722.95|2723.11|2723.11|2722.84|2722.84|0
1631604590000|2021-09-14 07:29:50|2722.51|2722.51|2722.13|2722.13|2722.51|2722.51|2722.13|2722.13|0
1631604600000|2021-09-14 07:30:00|2721.63|2721.63|2721.69|2721.69|2722.46|2722.46|2721.63|2721.63|0
1631604610000|2021-09-14 07:30:10|2720.69|2720.69|2720.44|2720.44|2720.69|2720.69|2719.03|2719.03|0
1631604620000|2021-09-14 07:30:20|2720.5|2720.5|2718.83|2718.83|2720.59|2720.59|2718.83|2718.83|0
1631604630000|2021-09-14 07:30:30|2718.67|2718.67|2718.68|2718.68|2718.73|2718.73|2718.61|2718.61|0
1631604640000|2021-09-14 07:30:40|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|2718.51|0
1631604650000|2021-09-14 07:30:50|2718.6|2718.6|2719.27|2719.27|2719.27|2719.27|2718.6|2718.6|0
1631604660000|2021-09-14 07:31:00|2719.94|2719.94|2719.98|2719.98|2720.09|2720.09|2719.75|2719.75|0
1631604680000|2021-09-14 07:31:20|2720.01|2720.01|2719.62|2719.62|2720.01|2720.01|2719.62|2719.62|0
1631604690000|2021-09-14 07:31:30|2719.51|2719.51|2719.62|2719.62|2719.62|2719.62|2719.45|2719.45|0
1631604700000|2021-09-14 07:31:40|2719.73|2719.73|2719.5|2719.5|2719.73|2719.73|2719.5|2719.5|0
1631604710000|2021-09-14 07:31:50|2719.33|2719.33|2720.55|2720.55|2720.58|2720.58|2719.33|2719.33|0
1631604720000|2021-09-14 07:32:00|2720.6|2720.6|2720.93|2720.93|2720.93|2720.93|2720.6|2720.6|0
1631604730000|2021-09-14 07:32:10|2720.75|2720.75|2721.42|2721.42|2721.75|2721.75|2720.75|2720.75|0
1631604740000|2021-09-14 07:32:20|2721.53|2721.53|2721.36|2721.36|2721.53|2721.53|2720.87|2720.87|0
1631604750000|2021-09-14 07:32:30|2721.53|2721.53|2721.31|2721.31|2721.7|2721.7|2721.2|2721.2|0
1631604760000|2021-09-14 07:32:40|2720.48|2720.48|2719.68|2719.68|2720.48|2720.48|2719.68|2719.68|0
1631604770000|2021-09-14 07:32:50|2719.57|2719.57|2719.63|2719.63|2719.63|2719.63|2719.57|2719.57|0
1631604780000|2021-09-14 07:33:00|2719.58|2719.58|2719.27|2719.27|2719.58|2719.58|2719.09|2719.09|0
1631604790000|2021-09-14 07:33:10|2719.23|2719.23|2719.63|2719.63|2719.63|2719.63|2719.08|2719.08|0
1631604800000|2021-09-14 07:33:20|2719.96|2719.96|2720.02|2720.02|2720.02|2720.02|2719.96|2719.96|0
1631604820000|2021-09-14 07:33:40|2719.52|2719.52|2719.3|2719.3|2719.52|2719.52|2719.3|2719.3|0
1631604830000|2021-09-14 07:33:50|2718.8|2718.8|2718.3|2718.3|2718.8|2718.8|2718.3|2718.3|0
1631604840000|2021-09-14 07:34:00|2717.75|2717.75|2716.9|2716.9|2717.75|2717.75|2716.9|2716.9|0
1631604850000|2021-09-14 07:34:10|2716.89|2716.89|2717.08|2717.08|2717.08|2717.08|2716.25|2716.25|0
1631604860000|2021-09-14 07:34:20|2717.42|2717.42|2717.1|2717.1|2717.6|2717.6|2716.67|2716.67|0
1631604870000|2021-09-14 07:34:30|2716.93|2716.93|2716.87|2716.87|2716.93|2716.93|2716.77|2716.77|0
1631604880000|2021-09-14 07:34:40|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|0
1631604890000|2021-09-14 07:34:50|2716.87|2716.87|2715.97|2715.97|2716.96|2716.96|2715.97|2715.97|0
1631604900000|2021-09-14 07:35:00|2715.86|2715.86|2716.58|2716.58|2716.58|2716.58|2715.86|2715.86|0
1631604910000|2021-09-14 07:35:10|2716.29|2716.29|2715.28|2715.28|2716.35|2716.35|2715.28|2715.28|0
1631604920000|2021-09-14 07:35:20|2715.11|2715.11|2715.32|2715.32|2715.32|2715.32|2714.61|2714.61|0
1631604930000|2021-09-14 07:35:30|2715.81|2715.81|2715.26|2715.26|2715.81|2715.81|2715.26|2715.26|0
1631604940000|2021-09-14 07:35:40|2716.42|2716.42|2716.53|2716.53|2716.53|2716.53|2716.42|2716.42|0
1631604950000|2021-09-14 07:35:50|2716.42|2716.42|2716.31|2716.31|2716.42|2716.42|2715.98|2715.98|0
1631604960000|2021-09-14 07:36:00|2716.54|2716.54|2717.09|2717.09|2717.09|2717.09|2716.43|2716.43|0
1631604970000|2021-09-14 07:36:10|2717.05|2717.05|2716.81|2716.81|2717.05|2717.05|2716.81|2716.81|0
1631604980000|2021-09-14 07:36:20|2716.93|2716.93|2716.26|2716.26|2716.93|2716.93|2716.09|2716.09|0
1631604990000|2021-09-14 07:36:30|2716.09|2716.09|2716.25|2716.25|2716.25|2716.25|2716.09|2716.09|0
1631605000000|2021-09-14 07:36:40|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|2716.2|0
1631605010000|2021-09-14 07:36:50|2716.36|2716.36|2716.2|2716.2|2716.36|2716.36|2716.03|2716.03|0
1631605020000|2021-09-14 07:37:00|2716.03|2716.03|2716.03|2716.03|2716.36|2716.36|2716.03|2716.03|0
1631605030000|2021-09-14 07:37:10|2715.53|2715.53|2716.16|2716.16|2716.33|2716.33|2714.94|2714.94|0
1631605040000|2021-09-14 07:37:20|2716.22|2716.22|2716.54|2716.54|2716.87|2716.87|2716.22|2716.22|0
1631605050000|2021-09-14 07:37:30|2716.65|2716.65|2716.76|2716.76|2716.98|2716.98|2716.42|2716.42|0
1631605060000|2021-09-14 07:37:40|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|2716.42|0
1631605070000|2021-09-14 07:37:50|2716.09|2716.09|2716.37|2716.37|2716.54|2716.54|2716.09|2716.09|0
1631605080000|2021-09-14 07:38:00|2716.41|2716.41|2716.17|2716.17|2716.41|2716.41|2716.17|2716.17|0
1631605090000|2021-09-14 07:38:10|2716.11|2716.11|2715.88|2715.88|2716.61|2716.61|2715.55|2715.55|0
1631605100000|2021-09-14 07:38:20|2715.99|2715.99|2715.8|2715.8|2715.99|2715.99|2715.74|2715.74|0
1631605110000|2021-09-14 07:38:30|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|2715.84|0
1631605120000|2021-09-14 07:38:40|2715.9|2715.9|2715.84|2715.84|2715.9|2715.9|2715.84|2715.84|0
1631605130000|2021-09-14 07:38:50|2715.38|2715.38|2715.72|2715.72|2715.72|2715.72|2714.72|2714.72|0
1631605140000|2021-09-14 07:39:00|2715.38|2715.38|2715.13|2715.13|2715.38|2715.38|2715.13|2715.13|0
1631605150000|2021-09-14 07:39:10|2714.53|2714.53|2714.37|2714.37|2714.78|2714.78|2714.12|2714.12|0
1631605160000|2021-09-14 07:39:20|2714.39|2714.39|2714.06|2714.06|2714.39|2714.39|2714.02|2714.02|0
1631605170000|2021-09-14 07:39:30|2714.02|2714.02|2714.24|2714.24|2714.24|2714.24|2714.02|2714.02|0
1631605180000|2021-09-14 07:39:40|2714.47|2714.47|2714.97|2714.97|2715.31|2715.31|2714.47|2714.47|0
1631605190000|2021-09-14 07:39:50|2714.81|2714.81|2714.96|2714.96|2715.14|2715.14|2714.81|2714.81|0
1631605200000|2021-09-14 07:40:00|2715.02|2715.02|2716.05|2716.05|2716.05|2716.05|2715.02|2715.02|0
1631605210000|2021-09-14 07:40:10|2716.01|2716.01|2716.23|2716.23|2716.34|2716.34|2716.01|2716.01|0
1631605220000|2021-09-14 07:40:20|2716.18|2716.18|2716.58|2716.58|2716.66|2716.66|2716.18|2716.18|0
1631605230000|2021-09-14 07:40:30|2716.55|2716.55|2716.7|2716.7|2716.7|2716.7|2716.48|2716.48|0
1631605240000|2021-09-14 07:40:40|2716.48|2716.48|2715.82|2715.82|2716.48|2716.48|2715.82|2715.82|0
1631605250000|2021-09-14 07:40:50|2715.85|2715.85|2715.83|2715.83|2715.85|2715.85|2715.83|2715.83|0
1631605260000|2021-09-14 07:41:00|2716.44|2716.44|2716.9|2716.9|2716.9|2716.9|2716.44|2716.44|0
1631605270000|2021-09-14 07:41:10|2716.96|2716.96|2717.01|2717.01|2717.01|2717.01|2716.96|2716.96|0
1631605280000|2021-09-14 07:41:20|2717.05|2717.05|2716.04|2716.04|2717.05|2717.05|2716.04|2716.04|0
1631605290000|2021-09-14 07:41:30|2715.37|2715.37|2715.05|2715.05|2715.37|2715.37|2715|2715|0
1631605310000|2021-09-14 07:41:50|2715.39|2715.39|2716.86|2716.86|2716.86|2716.86|2715.22|2715.22|0
1631605320000|2021-09-14 07:42:00|2716.64|2716.64|2716.38|2716.38|2716.64|2716.64|2716.38|2716.38|0
1631605340000|2021-09-14 07:42:20|2716.34|2716.34|2715.7|2715.7|2716.38|2716.38|2715.64|2715.64|0
1631605350000|2021-09-14 07:42:30|2715.97|2715.97|2715.2|2715.2|2715.97|2715.97|2715.2|2715.2|0
1631605360000|2021-09-14 07:42:40|2715.14|2715.14|2715.43|2715.43|2715.76|2715.76|2715.09|2715.09|0
1631605370000|2021-09-14 07:42:50|2715.09|2715.09|2714.36|2714.36|2715.09|2715.09|2714.36|2714.36|0
1631605380000|2021-09-14 07:43:00|2714.19|2714.19|2714.02|2714.02|2714.19|2714.19|2714.02|2714.02|0
1631605390000|2021-09-14 07:43:10|2714.25|2714.25|2714.3|2714.3|2714.3|2714.3|2714.25|2714.25|0
1631605400000|2021-09-14 07:43:20|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|2714.79|0
1631605410000|2021-09-14 07:43:30|2714.96|2714.96|2713.95|2713.95|2714.96|2714.96|2713.95|2713.95|0
1631605420000|2021-09-14 07:43:40|2713.89|2713.89|2713.45|2713.45|2713.89|2713.89|2712.95|2712.95|0
1631605430000|2021-09-14 07:43:50|2713.11|2713.11|2713.37|2713.37|2713.37|2713.37|2712.45|2712.45|0
1631605440000|2021-09-14 07:44:00|2713.59|2713.59|2713.93|2713.93|2714.09|2714.09|2713.59|2713.59|0
1631605450000|2021-09-14 07:44:10|2713.87|2713.87|2713.91|2713.91|2713.91|2713.91|2713.87|2713.87|0
1631605460000|2021-09-14 07:44:20|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|2713.86|0
1631605470000|2021-09-14 07:44:30|2713.58|2713.58|2712.76|2712.76|2713.58|2713.58|2712.76|2712.76|0
1631605480000|2021-09-14 07:44:40|2712.82|2712.82|2712.71|2712.71|2712.82|2712.82|2712.71|2712.71|0
1631605490000|2021-09-14 07:44:50|2712.68|2712.68|2712.5|2712.5|2712.68|2712.68|2712.5|2712.5|0
1631605500000|2021-09-14 07:45:00|2712.22|2712.22|2711.45|2711.45|2712.33|2712.33|2711.45|2711.45|0
1631605510000|2021-09-14 07:45:10|2711.12|2711.12|2710.79|2710.79|2711.12|2711.12|2710.79|2710.79|0
1631605520000|2021-09-14 07:45:20|2710.85|2710.85|2711.18|2711.18|2711.18|2711.18|2710.85|2710.85|0
1631605530000|2021-09-14 07:45:30|2711.51|2711.51|2711.68|2711.68|2711.68|2711.68|2711.46|2711.46|0
1631605540000|2021-09-14 07:45:40|2711.57|2711.57|2712.13|2712.13|2712.13|2712.13|2711.57|2711.57|0
1631605550000|2021-09-14 07:45:50|2712.01|2712.01|2711.74|2711.74|2712.01|2712.01|2711.74|2711.74|0
1631605560000|2021-09-14 07:46:00|2712.97|2712.97|2711.84|2711.84|2712.97|2712.97|2711.84|2711.84|0
1631605570000|2021-09-14 07:46:10|2712.17|2712.17|2712.01|2712.01|2712.17|2712.17|2712.01|2712.01|0
1631605580000|2021-09-14 07:46:20|2711.95|2711.95|2710.31|2710.31|2711.95|2711.95|2710.31|2710.31|0
1631605590000|2021-09-14 07:46:30|2710.27|2710.27|2710.26|2710.26|2710.27|2710.27|2710.26|2710.26|0
1631605600000|2021-09-14 07:46:40|2710.2|2710.2|2710.09|2710.09|2710.2|2710.2|2710.09|2710.09|0
1631605610000|2021-09-14 07:46:50|2709.92|2709.92|2710.04|2710.04|2710.37|2710.37|2709.92|2709.92|0
1631605620000|2021-09-14 07:47:00|2710.87|2710.87|2710.43|2710.43|2711.03|2711.03|2710.43|2710.43|0
1631605640000|2021-09-14 07:47:20|2710.71|2710.71|2711.45|2711.45|2711.78|2711.78|2710.71|2710.71|0
1631605650000|2021-09-14 07:47:30|2711.28|2711.28|2711.74|2711.74|2711.74|2711.74|2711.28|2711.28|0
1631605660000|2021-09-14 07:47:40|2711.63|2711.63|2712.22|2712.22|2712.22|2712.22|2711.63|2711.63|0
1631605670000|2021-09-14 07:47:50|2711.88|2711.88|2712.08|2712.08|2712.08|2712.08|2711.88|2711.88|0
1631605680000|2021-09-14 07:48:00|2711.86|2711.86|2711.75|2711.75|2712.08|2712.08|2711.75|2711.75|0
1631605690000|2021-09-14 07:48:10|2711.64|2711.64|2711.81|2711.81|2711.81|2711.81|2711.64|2711.64|0
1631605700000|2021-09-14 07:48:20|2711.75|2711.75|2711.3|2711.3|2711.75|2711.75|2710.97|2710.97|0
1631605710000|2021-09-14 07:48:30|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|2711.39|0
1631605720000|2021-09-14 07:48:40|2711.47|2711.47|2712.18|2712.18|2712.18|2712.18|2711.47|2711.47|0
1631605730000|2021-09-14 07:48:50|2712.56|2712.56|2712.62|2712.62|2712.79|2712.79|2712.06|2712.06|0
1631605740000|2021-09-14 07:49:00|2712.79|2712.79|2712.84|2712.84|2713.01|2713.01|2712.67|2712.67|0
1631605750000|2021-09-14 07:49:10|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|0
1631605760000|2021-09-14 07:49:20|2713.34|2713.34|2713.81|2713.81|2713.81|2713.81|2713.34|2713.34|0
1631605770000|2021-09-14 07:49:30|2713.31|2713.31|2713.48|2713.48|2713.48|2713.48|2713.31|2713.31|0
1631605780000|2021-09-14 07:49:40|2713.49|2713.49|2714.28|2714.28|2714.28|2714.28|2713.49|2713.49|0
1631605790000|2021-09-14 07:49:50|2714.34|2714.34|2714.56|2714.56|2714.61|2714.61|2714.34|2714.34|0
1631605800000|2021-09-14 07:50:00|2714.73|2714.73|2714.84|2714.84|2715.06|2715.06|2714.73|2714.73|0
1631605810000|2021-09-14 07:50:10|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|2715.01|0
1631605820000|2021-09-14 07:50:20|2715.23|2715.23|2715.68|2715.68|2715.68|2715.68|2715.23|2715.23|0
1631605830000|2021-09-14 07:50:30|2717.18|2717.18|2716.13|2716.13|2717.18|2717.18|2716.01|2716.01|0
1631605840000|2021-09-14 07:50:40|2716.3|2716.3|2716.74|2716.74|2716.74|2716.74|2716.3|2716.3|0
1631605860000|2021-09-14 07:51:00|2717.71|2717.71|2717.2|2717.2|2717.71|2717.71|2717.2|2717.2|0
1631605870000|2021-09-14 07:51:10|2716.97|2716.97|2716.64|2716.64|2716.97|2716.97|2716.64|2716.64|0
1631605880000|2021-09-14 07:51:20|2716.8|2716.8|2716.64|2716.64|2716.8|2716.8|2716.47|2716.47|0
1631605890000|2021-09-14 07:51:30|2716.3|2716.3|2716.25|2716.25|2716.3|2716.3|2716.25|2716.25|0
1631605900000|2021-09-14 07:51:40|2716.19|2716.19|2715.64|2715.64|2716.19|2716.19|2715.47|2715.47|0
1631605910000|2021-09-14 07:51:50|2715.47|2715.47|2715.64|2715.64|2715.64|2715.64|2715.14|2715.14|0
1631605920000|2021-09-14 07:52:00|2715.47|2715.47|2715.1|2715.1|2715.47|2715.47|2715.1|2715.1|0
1631605930000|2021-09-14 07:52:10|2714.93|2714.93|2714.34|2714.34|2715.26|2715.26|2714.27|2714.27|0
1631605940000|2021-09-14 07:52:20|2714.01|2714.01|2714.67|2714.67|2714.67|2714.67|2714.01|2714.01|0
1631605960000|2021-09-14 07:52:40|2714.85|2714.85|2714.97|2714.97|2715.29|2715.29|2714.85|2714.85|0
1631605970000|2021-09-14 07:52:50|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|2714.8|0
1631605980000|2021-09-14 07:53:00|2714.89|2714.89|2715.02|2715.02|2715.35|2715.35|2714.69|2714.69|0
1631605990000|2021-09-14 07:53:10|2714.86|2714.86|2715.46|2715.46|2715.46|2715.46|2714.86|2714.86|0
1631606010000|2021-09-14 07:53:30|2714.97|2714.97|2714.36|2714.36|2714.97|2714.97|2714.36|2714.36|0
1631606020000|2021-09-14 07:53:40|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|2714.02|0
1631606030000|2021-09-14 07:53:50|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|0
1631606040000|2021-09-14 07:54:00|2713.8|2713.8|2713.94|2713.94|2713.98|2713.98|2713.8|2713.8|0
1631606050000|2021-09-14 07:54:10|2713.77|2713.77|2713.77|2713.77|2713.77|2713.77|2713.71|2713.71|0
1631606070000|2021-09-14 07:54:30|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|2713.6|0
1631606080000|2021-09-14 07:54:40|2713.76|2713.76|2713.99|2713.99|2713.99|2713.99|2713.76|2713.76|0
1631606100000|2021-09-14 07:55:00|2713.45|2713.45|2713.51|2713.51|2713.51|2713.51|2713.12|2713.12|0
1631606110000|2021-09-14 07:55:10|2713.55|2713.55|2713.64|2713.64|2713.64|2713.64|2713.55|2713.55|0
1631606120000|2021-09-14 07:55:20|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|2713.69|0
1631606130000|2021-09-14 07:55:30|2713.75|2713.75|2714.84|2714.84|2714.84|2714.84|2713.75|2713.75|0
1631606140000|2021-09-14 07:55:40|2715.01|2715.01|2715.34|2715.34|2715.34|2715.34|2715.01|2715.01|0
1631606150000|2021-09-14 07:55:50|2715.51|2715.51|2716.51|2716.51|2716.51|2716.51|2715.51|2715.51|0
1631606160000|2021-09-14 07:56:00|2717.44|2717.44|2717.11|2717.11|2717.44|2717.44|2717.11|2717.11|0
1631606170000|2021-09-14 07:56:10|2716.77|2716.77|2716.77|2716.77|2716.77|2716.77|2716.77|2716.77|0
1631606180000|2021-09-14 07:56:20|2716.44|2716.44|2716.44|2716.44|2716.44|2716.44|2716.44|2716.44|0
1631606190000|2021-09-14 07:56:30|2716.39|2716.39|2716.11|2716.11|2716.44|2716.44|2716.11|2716.11|0
1631606200000|2021-09-14 07:56:40|2716.28|2716.28|2716.11|2716.11|2716.28|2716.28|2716.11|2716.11|0
1631606210000|2021-09-14 07:56:50|2716.28|2716.28|2716.38|2716.38|2716.38|2716.38|2716.28|2716.28|0
1631606220000|2021-09-14 07:57:00|2716.47|2716.47|2717.21|2717.21|2717.49|2717.49|2716.47|2716.47|0
1631606230000|2021-09-14 07:57:10|2717.1|2717.1|2717.32|2717.32|2717.32|2717.32|2717.1|2717.1|0
1631606240000|2021-09-14 07:57:20|2716.82|2716.82|2717.14|2717.14|2717.31|2717.31|2716.54|2716.54|0
1631606250000|2021-09-14 07:57:30|2717.48|2717.48|2717.81|2717.81|2717.81|2717.81|2717.48|2717.48|0
1631606260000|2021-09-14 07:57:40|2717.86|2717.86|2718.19|2718.19|2718.19|2718.19|2717.86|2717.86|0
1631606270000|2021-09-14 07:57:50|2718.02|2718.02|2718.41|2718.41|2718.41|2718.41|2718.02|2718.02|0
1631606280000|2021-09-14 07:58:00|2717.96|2717.96|2718.24|2718.24|2718.24|2718.24|2717.67|2717.67|0
1631606290000|2021-09-14 07:58:10|2718.28|2718.28|2718|2718|2718.28|2718.28|2718|2718|0
1631606300000|2021-09-14 07:58:20|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|0
1631606310000|2021-09-14 07:58:30|2718.24|2718.24|2718.24|2718.24|2718.24|2718.24|2718.24|2718.24|0
1631606320000|2021-09-14 07:58:40|2718.53|2718.53|2718.63|2718.63|2718.63|2718.63|2718.53|2718.53|0
1631606330000|2021-09-14 07:58:50|2719.88|2719.88|2720.25|2720.25|2720.25|2720.25|2719.88|2719.88|0
1631606340000|2021-09-14 07:59:00|2720.08|2720.08|2719.97|2719.97|2720.08|2720.08|2719.54|2719.54|0
1631606350000|2021-09-14 07:59:10|2720.01|2720.01|2720.26|2720.26|2720.26|2720.26|2720.01|2720.01|0
1631606360000|2021-09-14 07:59:20|2720.42|2720.42|2720.31|2720.31|2720.42|2720.42|2720.09|2720.09|0
1631606370000|2021-09-14 07:59:30|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|2720.64|0
1631606380000|2021-09-14 07:59:40|2720.81|2720.81|2720.64|2720.64|2720.81|2720.81|2720.64|2720.64|0
1631606390000|2021-09-14 07:59:50|2720.48|2720.48|2720.55|2720.55|2720.55|2720.55|2720.44|2720.44|0
1631606400000|2021-09-14 08:00:00|2720.38|2720.38|2720.19|2720.19|2720.38|2720.38|2720.15|2720.15|0
1631606410000|2021-09-14 08:00:10|2720.41|2720.41|2721.02|2721.02|2721.1|2721.1|2720.41|2720.41|0
1631606420000|2021-09-14 08:00:20|2720.85|2720.85|2721.62|2721.62|2721.62|2721.62|2720.85|2720.85|0
1631606430000|2021-09-14 08:00:30|2721.29|2721.29|2721.73|2721.73|2721.79|2721.79|2721.29|2721.29|0
1631606440000|2021-09-14 08:00:40|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|2721.78|0
1631606450000|2021-09-14 08:00:50|2720.78|2720.78|2720.95|2720.95|2720.95|2720.95|2720.78|2720.78|0
1631606460000|2021-09-14 08:01:00|2721.68|2721.68|2721.06|2721.06|2721.68|2721.68|2721.06|2721.06|0
1631606470000|2021-09-14 08:01:10|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|0
1631606480000|2021-09-14 08:01:20|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|2720.94|0
1631606500000|2021-09-14 08:01:40|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|2720.61|0
1631606510000|2021-09-14 08:01:50|2720.72|2720.72|2720.81|2720.81|2720.81|2720.81|2720.72|2720.72|0
1631606520000|2021-09-14 08:02:00|2720.97|2720.97|2721.64|2721.64|2721.7|2721.7|2720.97|2720.97|0
1631606530000|2021-09-14 08:02:10|2721.31|2721.31|2720.64|2720.64|2721.31|2721.31|2720.64|2720.64|0
1631606540000|2021-09-14 08:02:20|2720.81|2720.81|2719.94|2719.94|2720.81|2720.81|2719.94|2719.94|0
1631606550000|2021-09-14 08:02:30|2719.77|2719.77|2719.77|2719.77|2719.77|2719.77|2719.77|2719.77|0
1631606560000|2021-09-14 08:02:40|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|2719.65|0
1631606570000|2021-09-14 08:02:50|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|0
1631606580000|2021-09-14 08:03:00|2719.65|2719.65|2719.36|2719.36|2719.65|2719.65|2719.36|2719.36|0
1631606590000|2021-09-14 08:03:10|2719.19|2719.19|2718.69|2718.69|2719.19|2719.19|2718.69|2718.69|0
1631606600000|2021-09-14 08:03:20|2718.47|2718.47|2718.25|2718.25|2718.47|2718.47|2718.25|2718.25|0
1631606610000|2021-09-14 08:03:30|2718.42|2718.42|2718.33|2718.33|2718.42|2718.42|2718.33|2718.33|0
1631606620000|2021-09-14 08:03:40|2718.16|2718.16|2717.83|2717.83|2718.33|2718.33|2717.83|2717.83|0
1631606630000|2021-09-14 08:03:50|2717.6|2717.6|2717.93|2717.93|2717.93|2717.93|2717.6|2717.6|0
1631606640000|2021-09-14 08:04:00|2717.99|2717.99|2717.47|2717.47|2717.99|2717.99|2717.47|2717.47|0
1631606650000|2021-09-14 08:04:10|2717.31|2717.31|2717.16|2717.16|2717.31|2717.31|2717.16|2717.16|0
1631606660000|2021-09-14 08:04:20|2717.11|2717.11|2716.95|2716.95|2717.17|2717.17|2716.78|2716.78|0
1631606670000|2021-09-14 08:04:30|2717.28|2717.28|2717.61|2717.61|2717.78|2717.78|2717.11|2717.11|0
1631606680000|2021-09-14 08:04:40|2717.95|2717.95|2718.08|2718.08|2718.08|2718.08|2717.95|2717.95|0
1631606690000|2021-09-14 08:04:50|2717.91|2717.91|2717.91|2717.91|2717.97|2717.97|2717.91|2717.91|0
1631606700000|2021-09-14 08:05:00|2717.58|2717.58|2717.97|2717.97|2718.39|2718.39|2717.58|2717.58|0
1631606710000|2021-09-14 08:05:10|2718.02|2718.02|2717.96|2717.96|2718.02|2718.02|2717.96|2717.96|0
1631606720000|2021-09-14 08:05:20|2717.79|2717.79|2717.08|2717.08|2717.79|2717.79|2717.08|2717.08|0
1631606730000|2021-09-14 08:05:30|2716.91|2716.91|2716.79|2716.79|2716.96|2716.96|2716.79|2716.79|0
1631606740000|2021-09-14 08:05:40|2716.51|2716.51|2716.63|2716.63|2716.79|2716.79|2716.51|2716.51|0
1631606750000|2021-09-14 08:05:50|2716.68|2716.68|2717.58|2717.58|2717.58|2717.58|2716.68|2716.68|0
1631606760000|2021-09-14 08:06:00|2718.27|2718.27|2718.22|2718.22|2718.27|2718.27|2718.18|2718.18|0
1631606780000|2021-09-14 08:06:20|2718.39|2718.39|2718.39|2718.39|2718.39|2718.39|2718.33|2718.33|0
1631606790000|2021-09-14 08:06:30|2718.22|2718.22|2718.22|2718.22|2718.89|2718.89|2718.06|2718.06|0
1631606820000|2021-09-14 08:07:00|2718.39|2718.39|2718.52|2718.52|2718.52|2718.52|2718.22|2718.22|0
1631606830000|2021-09-14 08:07:10|2718.41|2718.41|2718.41|2718.41|2718.41|2718.41|2718.41|2718.41|0
1631606840000|2021-09-14 08:07:20|2718.36|2718.36|2718.57|2718.57|2718.91|2718.91|2718.35|2718.35|0
1631606850000|2021-09-14 08:07:30|2718.66|2718.66|2718.99|2718.99|2718.99|2718.99|2718.66|2718.66|0
1631606860000|2021-09-14 08:07:40|2719.32|2719.32|2719.43|2719.43|2719.54|2719.54|2719.32|2719.32|0
1631606870000|2021-09-14 08:07:50|2719.26|2719.26|2718.99|2718.99|2719.26|2719.26|2718.82|2718.82|0
1631606900000|2021-09-14 08:08:20|2719.1|2719.1|2718.95|2718.95|2719.16|2719.16|2718.95|2718.95|0
1631606910000|2021-09-14 08:08:30|2718.79|2718.79|2718.35|2718.35|2718.79|2718.79|2718.35|2718.35|0
1631606920000|2021-09-14 08:08:40|2718.19|2718.19|2717.86|2717.86|2718.19|2718.19|2717.85|2717.85|0
1631606930000|2021-09-14 08:08:50|2717.8|2717.8|2717.63|2717.63|2718.13|2718.13|2717.47|2717.47|0
1631606940000|2021-09-14 08:09:00|2717.69|2717.69|2718.41|2718.41|2718.74|2718.74|2717.69|2717.69|0
1631606950000|2021-09-14 08:09:10|2718.58|2718.58|2718.41|2718.41|2718.58|2718.58|2718.41|2718.41|0
1631606960000|2021-09-14 08:09:20|2718.3|2718.3|2718.41|2718.41|2718.41|2718.41|2717.97|2717.97|0
1631606970000|2021-09-14 08:09:30|2718.58|2718.58|2718.81|2718.81|2718.84|2718.84|2718.58|2718.58|0
1631606980000|2021-09-14 08:09:40|2718.98|2718.98|2719.97|2719.97|2719.97|2719.97|2718.98|2718.98|0
1631606990000|2021-09-14 08:09:50|2720.03|2720.03|2719.76|2719.76|2720.31|2720.31|2719.76|2719.76|0
1631607000000|2021-09-14 08:10:00|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|2719.8|0
1631607010000|2021-09-14 08:10:10|2720.18|2720.18|2720.18|2720.18|2720.18|2720.18|2720.18|2720.18|0
1631607030000|2021-09-14 08:10:30|2720.23|2720.23|2720.12|2720.12|2720.23|2720.23|2720.12|2720.12|0
1631607040000|2021-09-14 08:10:40|2720.74|2720.74|2720.73|2720.73|2720.83|2720.83|2720.67|2720.67|0
1631607050000|2021-09-14 08:10:50|2720.56|2720.56|2720.56|2720.56|2720.56|2720.56|2720.56|2720.56|0
1631607060000|2021-09-14 08:11:00|2720.83|2720.83|2720.67|2720.67|2720.83|2720.83|2720.49|2720.49|0
1631607070000|2021-09-14 08:11:10|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.78|2720.78|0
1631607090000|2021-09-14 08:11:30|2720.93|2720.93|2720.78|2720.78|2720.96|2720.96|2720.78|2720.78|0
1631607100000|2021-09-14 08:11:40|2720.62|2720.62|2721|2721|2721|2721|2720.12|2720.12|0
1631607110000|2021-09-14 08:11:50|2720.5|2720.5|2720.61|2720.61|2721.11|2721.11|2720.5|2720.5|0
1631607120000|2021-09-14 08:12:00|2720.5|2720.5|2720.66|2720.66|2720.66|2720.66|2720.5|2720.5|0
1631607130000|2021-09-14 08:12:10|2721|2721|2722.09|2722.09|2722.09|2722.09|2721|2721|0
1631607140000|2021-09-14 08:12:20|2722.21|2722.21|2722.27|2722.27|2722.35|2722.35|2722.13|2722.13|0
1631607150000|2021-09-14 08:12:30|2722.22|2722.22|2721.83|2721.83|2722.22|2722.22|2721.83|2721.83|0
1631607170000|2021-09-14 08:12:50|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|2721.89|0
1631607180000|2021-09-14 08:13:00|2722.11|2722.11|2721.89|2721.89|2722.11|2722.11|2721.89|2721.89|0
1631607200000|2021-09-14 08:13:20|2722.39|2722.39|2722.69|2722.69|2722.69|2722.69|2722.39|2722.39|0
1631607210000|2021-09-14 08:13:30|2722.75|2722.75|2723.08|2723.08|2723.08|2723.08|2722.75|2722.75|0
1631607220000|2021-09-14 08:13:40|2723.25|2723.25|2722.77|2722.77|2723.41|2723.41|2722.77|2722.77|0
1631607230000|2021-09-14 08:13:50|2722.73|2722.73|2722.57|2722.57|2722.73|2722.73|2722.57|2722.57|0
1631607240000|2021-09-14 08:14:00|2722.61|2722.61|2722.77|2722.77|2722.88|2722.88|2722.61|2722.61|0
1631607250000|2021-09-14 08:14:10|2722.73|2722.73|2722.77|2722.77|2722.77|2722.77|2722.73|2722.73|0
1631607260000|2021-09-14 08:14:20|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631607270000|2021-09-14 08:14:30|2722.3|2722.3|2722.36|2722.36|2722.36|2722.36|2722.3|2722.3|0
1631607280000|2021-09-14 08:14:40|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|2722.42|0
1631607290000|2021-09-14 08:14:50|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|2722.5|0
1631607300000|2021-09-14 08:15:00|2723|2723|2722.61|2722.61|2723.17|2723.17|2722.61|2722.61|0
1631607310000|2021-09-14 08:15:10|2722.44|2722.44|2722.22|2722.22|2722.44|2722.44|2722.22|2722.22|0
1631607320000|2021-09-14 08:15:20|2722.66|2722.66|2722.75|2722.75|2722.75|2722.75|2722.58|2722.58|0
1631607330000|2021-09-14 08:15:30|2723.19|2723.19|2723.35|2723.35|2723.35|2723.35|2723.19|2723.19|0
1631607340000|2021-09-14 08:15:40|2723.3|2723.3|2722.8|2722.8|2723.3|2723.3|2722.8|2722.8|0
1631607350000|2021-09-14 08:15:50|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|2722.75|0
1631607360000|2021-09-14 08:16:00|2722.69|2722.69|2723.33|2723.33|2723.33|2723.33|2722.69|2722.69|0
1631607370000|2021-09-14 08:16:10|2723.5|2723.5|2723.5|2723.5|2723.5|2723.5|2723.5|2723.5|0
1631607380000|2021-09-14 08:16:20|2723.33|2723.33|2723.33|2723.33|2723.44|2723.44|2723.28|2723.28|0
1631607390000|2021-09-14 08:16:30|2723.27|2723.27|2723.33|2723.33|2723.33|2723.33|2722.99|2722.99|0
1631607410000|2021-09-14 08:16:50|2723.16|2723.16|2721.94|2721.94|2723.16|2723.16|2721.94|2721.94|0
1631607420000|2021-09-14 08:17:00|2722.27|2722.27|2722.27|2722.27|2722.42|2722.42|2722.1|2722.1|0
1631607430000|2021-09-14 08:17:10|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|0
1631607440000|2021-09-14 08:17:20|2722.27|2722.27|2722.11|2722.11|2722.28|2722.28|2721.88|2721.88|0
1631607450000|2021-09-14 08:17:30|2721.78|2721.78|2721.24|2721.24|2721.78|2721.78|2721.24|2721.24|0
1631607460000|2021-09-14 08:17:40|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|0
1631607470000|2021-09-14 08:17:50|2721.19|2721.19|2721.64|2721.64|2721.64|2721.64|2721.19|2721.19|0
1631607480000|2021-09-14 08:18:00|2721.7|2721.7|2721.82|2721.82|2721.82|2721.82|2721.7|2721.7|0
1631607510000|2021-09-14 08:18:30|2722.04|2722.04|2721.99|2721.99|2722.1|2722.1|2721.99|2721.99|0
1631607530000|2021-09-14 08:18:50|2721.93|2721.93|2722.7|2722.7|2722.7|2722.7|2721.82|2721.82|0
1631607560000|2021-09-14 08:19:20|2722.76|2722.76|2722.65|2722.65|2722.76|2722.76|2722.65|2722.65|0
1631607570000|2021-09-14 08:19:30|2722.82|2722.82|2722.82|2722.82|2722.82|2722.82|2722.82|2722.82|0
1631607580000|2021-09-14 08:19:40|2722.65|2722.65|2722.7|2722.7|2722.82|2722.82|2722.65|2722.65|0
1631607590000|2021-09-14 08:19:50|2722.87|2722.87|2723.02|2723.02|2723.02|2723.02|2722.87|2722.87|0
1631607600000|2021-09-14 08:20:00|2723.13|2723.13|2722.92|2722.92|2723.36|2723.36|2722.92|2722.92|0
1631607620000|2021-09-14 08:20:20|2722.76|2722.76|2722.76|2722.76|2722.76|2722.76|2722.76|2722.76|0
1631607630000|2021-09-14 08:20:30|2722.92|2722.92|2722.34|2722.34|2722.92|2722.92|2722.34|2722.34|0
1631607640000|2021-09-14 08:20:40|2722.39|2722.39|2722.45|2722.45|2722.45|2722.45|2722.39|2722.39|0
1631607650000|2021-09-14 08:20:50|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|2722.34|0
1631607660000|2021-09-14 08:21:00|2723.05|2723.05|2723.22|2723.22|2723.22|2723.22|2723.05|2723.05|0
1631607670000|2021-09-14 08:21:10|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|2723.61|0
1631607680000|2021-09-14 08:21:20|2723.67|2723.67|2723.79|2723.79|2723.79|2723.79|2723.67|2723.67|0
1631607690000|2021-09-14 08:21:30|2724.35|2724.35|2724.35|2724.35|2724.4|2724.4|2724.35|2724.35|0
1631607700000|2021-09-14 08:21:40|2725.09|2725.09|2725.43|2725.43|2725.6|2725.6|2725.09|2725.09|0
1631607710000|2021-09-14 08:21:50|2725.55|2725.55|2725.65|2725.65|2725.65|2725.65|2725.52|2725.52|0
1631607720000|2021-09-14 08:22:00|2725.7|2725.7|2725.59|2725.59|2725.7|2725.7|2725.59|2725.59|0
1631607730000|2021-09-14 08:22:10|2725.48|2725.48|2725.54|2725.54|2725.54|2725.54|2725.48|2725.48|0
1631607740000|2021-09-14 08:22:20|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|2725.48|0
1631607750000|2021-09-14 08:22:30|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|2725.59|0
1631607760000|2021-09-14 08:22:40|2725.65|2725.65|2725.71|2725.71|2725.71|2725.71|2725.65|2725.65|0
1631607770000|2021-09-14 08:22:50|2725.87|2725.87|2726.28|2726.28|2726.28|2726.28|2725.87|2725.87|0
1631607780000|2021-09-14 08:23:00|2726.4|2726.4|2726.66|2726.66|2726.66|2726.66|2726.4|2726.4|0
1631607790000|2021-09-14 08:23:10|2726.72|2726.72|2727.27|2727.27|2727.27|2727.27|2726.72|2726.72|0
1631607800000|2021-09-14 08:23:20|2727.22|2727.22|2727.44|2727.44|2727.94|2727.94|2727.22|2727.22|0
1631607810000|2021-09-14 08:23:30|2727.66|2727.66|2726.91|2726.91|2727.66|2727.66|2726.83|2726.83|0
1631607820000|2021-09-14 08:23:40|2726.86|2726.86|2726.8|2726.8|2726.86|2726.86|2726.63|2726.63|0
1631607830000|2021-09-14 08:23:50|2726.76|2726.76|2726.38|2726.38|2726.76|2726.76|2726.38|2726.38|0
1631607850000|2021-09-14 08:24:10|2726.32|2726.32|2726.26|2726.26|2726.32|2726.32|2726.26|2726.26|0
1631607860000|2021-09-14 08:24:20|2726.22|2726.22|2726.11|2726.11|2726.22|2726.22|2726.11|2726.11|0
1631607870000|2021-09-14 08:24:30|2726.15|2726.15|2726.42|2726.42|2726.42|2726.42|2726.15|2726.15|0
1631607880000|2021-09-14 08:24:40|2726.48|2726.48|2726.7|2726.7|2726.71|2726.71|2726.48|2726.48|0
1631607900000|2021-09-14 08:25:00|2726.65|2726.65|2726.64|2726.64|2726.76|2726.76|2726.36|2726.36|0
1631607910000|2021-09-14 08:25:10|2726.3|2726.3|2726.14|2726.14|2726.3|2726.3|2725.97|2725.97|0
1631607920000|2021-09-14 08:25:20|2726.03|2726.03|2726.09|2726.09|2726.2|2726.2|2726.03|2726.03|0
1631607930000|2021-09-14 08:25:30|2725.92|2725.92|2725.98|2725.98|2725.98|2725.98|2725.92|2725.92|0
1631607950000|2021-09-14 08:25:50|2725.92|2725.92|2725.59|2725.59|2725.92|2725.92|2725.59|2725.59|0
1631607960000|2021-09-14 08:26:00|2726.24|2726.24|2726.46|2726.46|2726.46|2726.46|2726.19|2726.19|0
1631607970000|2021-09-14 08:26:10|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|0
1631607980000|2021-09-14 08:26:20|2726.63|2726.63|2726.07|2726.07|2726.63|2726.63|2726.07|2726.07|0
1631607990000|2021-09-14 08:26:30|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|2726.18|0
1631608000000|2021-09-14 08:26:40|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|0
1631608020000|2021-09-14 08:27:00|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|0
1631608030000|2021-09-14 08:27:10|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|2726.14|0
1631608040000|2021-09-14 08:27:20|2726.08|2726.08|2725.96|2725.96|2726.08|2726.08|2725.96|2725.96|0
1631608050000|2021-09-14 08:27:30|2725.74|2725.74|2725.68|2725.68|2725.74|2725.74|2725.68|2725.68|0
1631608060000|2021-09-14 08:27:40|2725.51|2725.51|2725.35|2725.35|2725.51|2725.51|2725.18|2725.18|0
1631608070000|2021-09-14 08:27:50|2724.69|2724.69|2724.52|2724.52|2724.69|2724.69|2724.52|2724.52|0
1631608080000|2021-09-14 08:28:00|2724.69|2724.69|2724.97|2724.97|2724.97|2724.97|2724.69|2724.69|0
1631608090000|2021-09-14 08:28:10|2724.8|2724.8|2725.1|2725.1|2725.1|2725.1|2724.8|2724.8|0
1631608100000|2021-09-14 08:28:20|2725.26|2725.26|2725.65|2725.65|2725.65|2725.65|2725.26|2725.26|0
1631608110000|2021-09-14 08:28:30|2725.76|2725.76|2725.7|2725.7|2725.76|2725.76|2725.7|2725.7|0
1631608120000|2021-09-14 08:28:40|2725.65|2725.65|2725.6|2725.6|2725.65|2725.65|2725.6|2725.6|0
1631608130000|2021-09-14 08:28:50|2725.62|2725.62|2725.65|2725.65|2725.65|2725.65|2725.62|2725.62|0
1631608140000|2021-09-14 08:29:00|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|0
1631608150000|2021-09-14 08:29:10|2725.77|2725.77|2725.38|2725.38|2725.77|2725.77|2725.38|2725.38|0
1631608160000|2021-09-14 08:29:20|2725.21|2725.21|2725.27|2725.27|2725.27|2725.27|2725.18|2725.18|0
1631608170000|2021-09-14 08:29:30|2725.16|2725.16|2725.18|2725.18|2725.18|2725.18|2725.16|2725.16|0
1631608180000|2021-09-14 08:29:40|2724.46|2724.46|2724.36|2724.36|2724.46|2724.46|2724.36|2724.36|0
1631608190000|2021-09-14 08:29:50|2724.47|2724.47|2724.46|2724.46|2724.47|2724.47|2724.46|2724.46|0
1631608200000|2021-09-14 08:30:00|2724.6|2724.6|2724.44|2724.44|2724.6|2724.6|2724.44|2724.44|0
1631608210000|2021-09-14 08:30:10|2724.52|2724.52|2725.64|2725.64|2725.64|2725.64|2724.52|2724.52|0
1631608220000|2021-09-14 08:30:20|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|0
1631608230000|2021-09-14 08:30:30|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|2725.64|0
1631608240000|2021-09-14 08:30:40|2725.41|2725.41|2725.43|2725.43|2725.43|2725.43|2725.15|2725.15|0
1631608250000|2021-09-14 08:30:50|2725.38|2725.38|2725.43|2725.43|2725.43|2725.43|2725.38|2725.38|0
1631608260000|2021-09-14 08:31:00|2725.95|2725.95|2726.01|2726.01|2726.12|2726.12|2725.95|2725.95|0
1631608270000|2021-09-14 08:31:10|2725.84|2725.84|2725.78|2725.78|2725.84|2725.84|2725.78|2725.78|0
1631608280000|2021-09-14 08:31:20|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|0
1631608290000|2021-09-14 08:31:30|2725.64|2725.64|2725.35|2725.35|2725.64|2725.64|2725.35|2725.35|0
1631608300000|2021-09-14 08:31:40|2725.31|2725.31|2725.43|2725.43|2725.43|2725.43|2725.31|2725.31|0
1631608310000|2021-09-14 08:31:50|2725.37|2725.37|2725.43|2725.43|2725.43|2725.43|2725.26|2725.26|0
1631608320000|2021-09-14 08:32:00|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|2725.47|0
1631608330000|2021-09-14 08:32:10|2725.58|2725.58|2725.39|2725.39|2725.58|2725.58|2725.39|2725.39|0
1631608340000|2021-09-14 08:32:20|2725.22|2725.22|2725.11|2725.11|2725.22|2725.22|2725.11|2725.11|0
1631608350000|2021-09-14 08:32:30|2725.16|2725.16|2725.12|2725.12|2725.18|2725.18|2725.12|2725.12|0
1631608360000|2021-09-14 08:32:40|2725.1|2725.1|2725.5|2725.5|2725.5|2725.5|2724.99|2724.99|0
1631608370000|2021-09-14 08:32:50|2725.55|2725.55|2725.44|2725.44|2725.55|2725.55|2725.33|2725.33|0
1631608380000|2021-09-14 08:33:00|2725.5|2725.5|2725.27|2725.27|2725.5|2725.5|2725.27|2725.27|0
1631608390000|2021-09-14 08:33:10|2725.22|2725.22|2724.96|2724.96|2725.22|2725.22|2724.96|2724.96|0
1631608400000|2021-09-14 08:33:20|2724.91|2724.91|2724.75|2724.75|2724.91|2724.91|2724.75|2724.75|0
1631608420000|2021-09-14 08:33:40|2724.91|2724.91|2724.69|2724.69|2724.91|2724.91|2724.69|2724.69|0
1631608430000|2021-09-14 08:33:50|2724.36|2724.36|2724.48|2724.48|2724.48|2724.48|2724.25|2724.25|0
1631608440000|2021-09-14 08:34:00|2724.56|2724.56|2724.45|2724.45|2724.56|2724.56|2724.45|2724.45|0
1631608450000|2021-09-14 08:34:10|2724.63|2724.63|2724.85|2724.85|2724.85|2724.85|2724.63|2724.63|0
1631608460000|2021-09-14 08:34:20|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|0
1631608470000|2021-09-14 08:34:30|2724.6|2724.6|2724.66|2724.66|2724.66|2724.66|2724.6|2724.6|0
1631608490000|2021-09-14 08:34:50|2724.32|2724.32|2724.46|2724.46|2724.6|2724.6|2724.32|2724.32|0
1631608500000|2021-09-14 08:35:00|2724.41|2724.41|2725.48|2725.48|2725.48|2725.48|2724.41|2724.41|0
1631608510000|2021-09-14 08:35:10|2725.42|2725.42|2725.46|2725.46|2725.46|2725.46|2725.42|2725.42|0
1631608520000|2021-09-14 08:35:20|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.07|2726.07|0
1631608530000|2021-09-14 08:35:30|2726.17|2726.17|2726.57|2726.57|2726.83|2726.83|2726.17|2726.17|0
1631608540000|2021-09-14 08:35:40|2726.63|2726.63|2726.4|2726.4|2726.63|2726.63|2726.4|2726.4|0
1631608560000|2021-09-14 08:36:00|2726.92|2726.92|2726.69|2726.69|2726.92|2726.92|2726.69|2726.69|0
1631608580000|2021-09-14 08:36:20|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|0
1631608590000|2021-09-14 08:36:30|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|0
1631608600000|2021-09-14 08:36:40|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631608610000|2021-09-14 08:36:50|2726.43|2726.43|2726.26|2726.26|2726.43|2726.43|2726.26|2726.26|0
1631608620000|2021-09-14 08:37:00|2726.21|2726.21|2726.09|2726.09|2726.21|2726.21|2726.04|2726.04|0
1631608630000|2021-09-14 08:37:10|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|0
1631608640000|2021-09-14 08:37:20|2726.15|2726.15|2726.93|2726.93|2726.93|2726.93|2726.15|2726.15|0
1631608650000|2021-09-14 08:37:30|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|2726.98|0
1631608670000|2021-09-14 08:37:50|2726.93|2726.93|2726.99|2726.99|2726.99|2726.99|2726.87|2726.87|0
1631608680000|2021-09-14 08:38:00|2726.55|2726.55|2725.87|2725.87|2726.55|2726.55|2725.81|2725.81|0
1631608690000|2021-09-14 08:38:10|2725.75|2725.75|2725.42|2725.42|2725.75|2725.75|2725.42|2725.42|0
1631608710000|2021-09-14 08:38:30|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|0
1631608720000|2021-09-14 08:38:40|2725.45|2725.45|2725.34|2725.34|2725.45|2725.45|2725.34|2725.34|0
1631608730000|2021-09-14 08:38:50|2725.82|2725.82|2725.92|2725.92|2725.92|2725.92|2725.82|2725.82|0
1631608740000|2021-09-14 08:39:00|2725.76|2725.76|2726.56|2726.56|2726.56|2726.56|2725.76|2725.76|0
1631608760000|2021-09-14 08:39:20|2726.44|2726.44|2726.43|2726.43|2726.44|2726.44|2726.4|2726.4|0
1631608770000|2021-09-14 08:39:30|2726.44|2726.44|2726.49|2726.49|2726.49|2726.49|2726.27|2726.27|0
1631608780000|2021-09-14 08:39:40|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|0
1631608790000|2021-09-14 08:39:50|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631608800000|2021-09-14 08:40:00|2726.61|2726.61|2727.45|2727.45|2727.56|2727.56|2726.61|2726.61|0
1631608810000|2021-09-14 08:40:10|2727.28|2727.28|2726.94|2726.94|2727.28|2727.28|2726.94|2726.94|0
1631608820000|2021-09-14 08:40:20|2727|2727|2726.55|2726.55|2727|2727|2726.55|2726.55|0
1631608830000|2021-09-14 08:40:30|2726.44|2726.44|2726.43|2726.43|2726.44|2726.44|2726.32|2726.32|0
1631608840000|2021-09-14 08:40:40|2726.32|2726.32|2726.8|2726.8|2726.8|2726.8|2726.32|2726.32|0
1631608860000|2021-09-14 08:41:00|2727.21|2727.21|2727.04|2727.04|2727.21|2727.21|2727.04|2727.04|0
1631608870000|2021-09-14 08:41:10|2727.21|2727.21|2727.21|2727.21|2727.21|2727.21|2727.21|2727.21|0
1631608880000|2021-09-14 08:41:20|2727.16|2727.16|2726.83|2726.83|2727.16|2727.16|2726.83|2726.83|0
1631608890000|2021-09-14 08:41:30|2726.17|2726.17|2725.65|2725.65|2726.17|2726.17|2725.65|2725.65|0
1631608900000|2021-09-14 08:41:40|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|2725.81|0
1631608910000|2021-09-14 08:41:50|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|2725.76|0
1631608920000|2021-09-14 08:42:00|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|2725.6|0
1631608930000|2021-09-14 08:42:10|2725.43|2725.43|2725.43|2725.43|2725.54|2725.54|2725.43|2725.43|0
1631608940000|2021-09-14 08:42:20|2725.37|2725.37|2725.33|2725.33|2725.37|2725.37|2725.33|2725.33|0
1631608950000|2021-09-14 08:42:30|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|2725.61|0
1631608960000|2021-09-14 08:42:40|2725.9|2725.9|2726.52|2726.52|2726.52|2726.52|2725.9|2725.9|0
1631608970000|2021-09-14 08:42:50|2726.61|2726.61|2726.47|2726.47|2726.61|2726.61|2726.47|2726.47|0
1631608980000|2021-09-14 08:43:00|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|2726.41|0
1631608990000|2021-09-14 08:43:10|2726.58|2726.58|2726.69|2726.69|2726.86|2726.86|2726.58|2726.58|0
1631609000000|2021-09-14 08:43:20|2726.58|2726.58|2726.6|2726.6|2726.6|2726.6|2726.58|2726.58|0
1631609010000|2021-09-14 08:43:30|2726.58|2726.58|2726.24|2726.24|2726.58|2726.58|2726.24|2726.24|0
1631609020000|2021-09-14 08:43:40|2726.12|2726.12|2726.06|2726.06|2726.12|2726.12|2726.06|2726.06|0
1631609030000|2021-09-14 08:43:50|2725.89|2725.89|2725.61|2725.61|2725.89|2725.89|2725.61|2725.61|0
1631609040000|2021-09-14 08:44:00|2725.55|2725.55|2725.51|2725.51|2725.55|2725.55|2725.51|2725.51|0
1631609050000|2021-09-14 08:44:10|2725.47|2725.47|2725.3|2725.3|2725.47|2725.47|2725.3|2725.3|0
1631609070000|2021-09-14 08:44:30|2725.36|2725.36|2724.98|2724.98|2725.36|2725.36|2724.98|2724.98|0
1631609080000|2021-09-14 08:44:40|2725.03|2725.03|2724.66|2724.66|2725.03|2725.03|2724.66|2724.66|0
1631609090000|2021-09-14 08:44:50|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|0
1631609100000|2021-09-14 08:45:00|2724.54|2724.54|2725.1|2725.1|2725.1|2725.1|2724.54|2724.54|0
1631609110000|2021-09-14 08:45:10|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|2724.98|0
1631609130000|2021-09-14 08:45:30|2724.75|2724.75|2724.28|2724.28|2724.75|2724.75|2724.28|2724.28|0
1631609140000|2021-09-14 08:45:40|2724.95|2724.95|2725.14|2725.14|2725.56|2725.56|2724.95|2724.95|0
1631609150000|2021-09-14 08:45:50|2725.2|2725.2|2725.03|2725.03|2725.2|2725.2|2725.03|2725.03|0
1631609160000|2021-09-14 08:46:00|2725.45|2725.45|2725.01|2725.01|2725.45|2725.45|2725.01|2725.01|0
1631609170000|2021-09-14 08:46:10|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|0
1631609180000|2021-09-14 08:46:20|2724.9|2724.9|2724.75|2724.75|2724.9|2724.9|2724.75|2724.75|0
1631609190000|2021-09-14 08:46:30|2724.54|2724.54|2723.9|2723.9|2724.54|2724.54|2723.9|2723.9|0
1631609200000|2021-09-14 08:46:40|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1631609210000|2021-09-14 08:46:50|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|0
1631609220000|2021-09-14 08:47:00|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|0
1631609230000|2021-09-14 08:47:10|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|0
1631609240000|2021-09-14 08:47:20|2724.45|2724.45|2724.61|2724.61|2724.61|2724.61|2724.45|2724.45|0
1631609250000|2021-09-14 08:47:30|2724.96|2724.96|2725.23|2725.23|2725.23|2725.23|2724.96|2724.96|0
1631609260000|2021-09-14 08:47:40|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|0
1631609270000|2021-09-14 08:47:50|2725.38|2725.38|2725.34|2725.34|2725.38|2725.38|2725.34|2725.34|0
1631609280000|2021-09-14 08:48:00|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|2725.28|0
1631609300000|2021-09-14 08:48:20|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|0
1631609310000|2021-09-14 08:48:30|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631609320000|2021-09-14 08:48:40|2725.66|2725.66|2726.16|2726.16|2726.16|2726.16|2725.66|2725.66|0
1631609330000|2021-09-14 08:48:50|2726.05|2726.05|2725.72|2725.72|2726.05|2726.05|2725.72|2725.72|0
1631609340000|2021-09-14 08:49:00|2725.61|2725.61|2725.77|2725.77|2725.77|2725.77|2725.61|2725.61|0
1631609350000|2021-09-14 08:49:10|2725.94|2725.94|2725.25|2725.25|2725.94|2725.94|2725.09|2725.09|0
1631609360000|2021-09-14 08:49:20|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|2725.27|0
1631609370000|2021-09-14 08:49:30|2725.04|2725.04|2725.5|2725.5|2725.5|2725.5|2725.04|2725.04|0
1631609380000|2021-09-14 08:49:40|2725.88|2725.88|2725.99|2725.99|2725.99|2725.99|2725.88|2725.88|0
1631609390000|2021-09-14 08:49:50|2725.95|2725.95|2725.56|2725.56|2725.95|2725.95|2725.56|2725.56|0
1631609400000|2021-09-14 08:50:00|2725.52|2725.52|2725.74|2725.74|2725.74|2725.74|2725.52|2725.52|0
1631609410000|2021-09-14 08:50:10|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|0
1631609420000|2021-09-14 08:50:20|2725.57|2725.57|2725.01|2725.01|2725.57|2725.57|2725.01|2725.01|0
1631609440000|2021-09-14 08:50:40|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|0
1631609460000|2021-09-14 08:51:00|2725.54|2725.54|2725.19|2725.19|2725.54|2725.54|2725.19|2725.19|0
1631609470000|2021-09-14 08:51:10|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|0
1631609500000|2021-09-14 08:51:40|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|0
1631609510000|2021-09-14 08:51:50|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|0
1631609520000|2021-09-14 08:52:00|2725.02|2725.02|2724.9|2724.9|2725.02|2725.02|2724.9|2724.9|0
1631609530000|2021-09-14 08:52:10|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|0
1631609550000|2021-09-14 08:52:30|2724.79|2724.79|2724.85|2724.85|2724.85|2724.85|2724.74|2724.74|0
1631609560000|2021-09-14 08:52:40|2724.87|2724.87|2724.89|2724.89|2724.89|2724.89|2724.87|2724.87|0
1631609580000|2021-09-14 08:53:00|2724.78|2724.78|2725.47|2725.47|2725.47|2725.47|2724.78|2724.78|0
1631609590000|2021-09-14 08:53:10|2725.58|2725.58|2725.52|2725.52|2725.63|2725.63|2725.52|2725.52|0
1631609600000|2021-09-14 08:53:20|2725.57|2725.57|2725.41|2725.41|2725.57|2725.57|2725.41|2725.41|0
1631609610000|2021-09-14 08:53:30|2725.46|2725.46|2725.6|2725.6|2725.6|2725.6|2725.46|2725.46|0
1631609620000|2021-09-14 08:53:40|2725.59|2725.59|2725.6|2725.6|2725.6|2725.6|2725.59|2725.59|0
1631609630000|2021-09-14 08:53:50|2725.64|2725.64|2725.69|2725.69|2725.69|2725.69|2725.64|2725.64|0
1631609640000|2021-09-14 08:54:00|2725.85|2725.85|2725.9|2725.9|2725.9|2725.9|2725.84|2725.84|0
1631609650000|2021-09-14 08:54:10|2726.06|2726.06|2726.05|2726.05|2726.06|2726.06|2726.05|2726.05|0
1631609670000|2021-09-14 08:54:30|2726.04|2726.04|2726.03|2726.03|2726.04|2726.04|2726.03|2726.03|0
1631609680000|2021-09-14 08:54:40|2726.14|2726.14|2726.54|2726.54|2726.54|2726.54|2726.14|2726.14|0
1631609690000|2021-09-14 08:54:50|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|0
1631609700000|2021-09-14 08:55:00|2726.73|2726.73|2726.89|2726.89|2726.89|2726.89|2726.73|2726.73|0
1631609710000|2021-09-14 08:55:10|2726.93|2726.93|2726.94|2726.94|2726.94|2726.94|2726.88|2726.88|0
1631609720000|2021-09-14 08:55:20|2727.44|2727.44|2727.75|2727.75|2727.75|2727.75|2727.44|2727.44|0
1631609730000|2021-09-14 08:55:30|2727.63|2727.63|2727.54|2727.54|2727.71|2727.71|2727.54|2727.54|0
1631609740000|2021-09-14 08:55:40|2727.32|2727.32|2727.2|2727.2|2727.32|2727.32|2727.2|2727.2|0
1631609750000|2021-09-14 08:55:50|2727.03|2727.03|2727.15|2727.15|2727.15|2727.15|2726.97|2726.97|0
1631609760000|2021-09-14 08:56:00|2727.38|2727.38|2727.11|2727.11|2727.38|2727.38|2727.11|2727.11|0
1631609780000|2021-09-14 08:56:20|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|0
1631609800000|2021-09-14 08:56:40|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|0
1631609810000|2021-09-14 08:56:50|2727.23|2727.23|2727.29|2727.29|2727.46|2727.46|2727.23|2727.23|0
1631609820000|2021-09-14 08:57:00|2727.32|2727.32|2727.26|2727.26|2727.32|2727.32|2727.26|2727.26|0
1631609860000|2021-09-14 08:57:40|2727.15|2727.15|2727.03|2727.03|2727.15|2727.15|2727.03|2727.03|0
1631609870000|2021-09-14 08:57:50|2727.2|2727.2|2727.25|2727.25|2727.36|2727.36|2727.2|2727.2|0
1631609880000|2021-09-14 08:58:00|2727.2|2727.2|2726.96|2726.96|2727.2|2727.2|2726.81|2726.81|0
1631609890000|2021-09-14 08:58:10|2726.97|2726.97|2727.62|2727.62|2727.62|2727.62|2726.97|2726.97|0
1631609900000|2021-09-14 08:58:20|2727.78|2727.78|2727.95|2727.95|2727.95|2727.95|2727.78|2727.78|0
1631609910000|2021-09-14 08:58:30|2727.96|2727.96|2728.12|2728.12|2728.12|2728.12|2727.96|2727.96|0
1631609920000|2021-09-14 08:58:40|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|2728.29|0
1631609940000|2021-09-14 08:59:00|2728.41|2728.41|2728.26|2728.26|2728.41|2728.41|2728.26|2728.26|0
1631609950000|2021-09-14 08:59:10|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1631609970000|2021-09-14 08:59:30|2728.4|2728.4|2728.34|2728.34|2728.4|2728.4|2728.34|2728.34|0
1631609980000|2021-09-14 08:59:40|2728.84|2728.84|2728.42|2728.42|2728.84|2728.84|2728.42|2728.42|0
1631609990000|2021-09-14 08:59:50|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|0
1631610000000|2021-09-14 09:00:00|2728.69|2728.69|2729.28|2729.28|2729.28|2729.28|2728.69|2728.69|0
1631610010000|2021-09-14 09:00:10|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|2729.17|0
1631610030000|2021-09-14 09:00:30|2729.36|2729.36|2729.42|2729.42|2729.48|2729.48|2729.36|2729.36|0
1631610050000|2021-09-14 09:00:50|2729.5|2729.5|2729.56|2729.56|2729.56|2729.56|2729.5|2729.5|0
1631610060000|2021-09-14 09:01:00|2730.24|2730.24|2730.15|2730.15|2730.24|2730.24|2730.15|2730.15|0
1631610070000|2021-09-14 09:01:10|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|2730.23|0
1631610080000|2021-09-14 09:01:20|2730.46|2730.46|2730.4|2730.4|2730.57|2730.57|2730.4|2730.4|0
1631610090000|2021-09-14 09:01:30|2730.46|2730.46|2730.24|2730.24|2730.46|2730.46|2730.24|2730.24|0
1631610100000|2021-09-14 09:01:40|2730.07|2730.07|2730.19|2730.19|2730.19|2730.19|2730.03|2730.03|0
1631610110000|2021-09-14 09:01:50|2729.91|2729.91|2729.58|2729.58|2729.91|2729.91|2729.52|2729.52|0
1631610120000|2021-09-14 09:02:00|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|2729.75|0
1631610130000|2021-09-14 09:02:10|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|0
1631610140000|2021-09-14 09:02:20|2729.84|2729.84|2729.68|2729.68|2729.84|2729.84|2729.68|2729.68|0
1631610150000|2021-09-14 09:02:30|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|2729.65|0
1631610160000|2021-09-14 09:02:40|2729.71|2729.71|2730.04|2730.04|2730.04|2730.04|2729.71|2729.71|0
1631610170000|2021-09-14 09:02:50|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|0
1631610180000|2021-09-14 09:03:00|2730.1|2730.1|2730.04|2730.04|2730.1|2730.1|2730.04|2730.04|0
1631610190000|2021-09-14 09:03:10|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|2729.98|0
1631610200000|2021-09-14 09:03:20|2729.92|2729.92|2729.55|2729.55|2729.92|2729.92|2729.55|2729.55|0
1631610210000|2021-09-14 09:03:30|2728.94|2728.94|2728.74|2728.74|2728.94|2728.94|2728.74|2728.74|0
1631610230000|2021-09-14 09:03:50|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|0
1631610240000|2021-09-14 09:04:00|2728.63|2728.63|2727.89|2727.89|2728.63|2728.63|2727.89|2727.89|0
1631610250000|2021-09-14 09:04:10|2727.83|2727.83|2727.94|2727.94|2728.11|2728.11|2727.83|2727.83|0
1631610260000|2021-09-14 09:04:20|2727.89|2727.89|2727.33|2727.33|2727.89|2727.89|2727.33|2727.33|0
1631610270000|2021-09-14 09:04:30|2727.27|2727.27|2726.77|2726.77|2727.27|2727.27|2726.77|2726.77|0
1631610280000|2021-09-14 09:04:40|2726.6|2726.6|2725.97|2725.97|2726.6|2726.6|2725.97|2725.97|0
1631610290000|2021-09-14 09:04:50|2725.89|2725.89|2725.85|2725.85|2725.89|2725.89|2725.85|2725.85|0
1631610310000|2021-09-14 09:05:10|2725.57|2725.57|2725.29|2725.29|2725.62|2725.62|2725.13|2725.13|0
1631610320000|2021-09-14 09:05:20|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|2725.25|0
1631610340000|2021-09-14 09:05:40|2725.25|2725.25|2725.31|2725.31|2725.31|2725.31|2725.25|2725.25|0
1631610350000|2021-09-14 09:05:50|2725.42|2725.42|2725.48|2725.48|2725.48|2725.48|2725.42|2725.42|0
1631610360000|2021-09-14 09:06:00|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|0
1631610370000|2021-09-14 09:06:10|2726.07|2726.07|2725.97|2725.97|2726.07|2726.07|2725.97|2725.97|0
1631610400000|2021-09-14 09:06:40|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|2725.93|0
1631610410000|2021-09-14 09:06:50|2726.26|2726.26|2726.47|2726.47|2726.47|2726.47|2726.26|2726.26|0
1631610440000|2021-09-14 09:07:20|2726.69|2726.69|2727.32|2727.32|2727.32|2727.32|2726.69|2726.69|0
1631610450000|2021-09-14 09:07:30|2727.28|2727.28|2727.24|2727.24|2727.28|2727.28|2727.24|2727.24|0
1631610480000|2021-09-14 09:08:00|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|2727.45|0
1631610490000|2021-09-14 09:08:10|2727.78|2727.78|2727.95|2727.95|2727.95|2727.95|2727.78|2727.78|0
1631610500000|2021-09-14 09:08:20|2727.99|2727.99|2728.35|2728.35|2728.35|2728.35|2727.99|2727.99|0
1631610520000|2021-09-14 09:08:40|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|0
1631610530000|2021-09-14 09:08:50|2727.98|2727.98|2728.15|2728.15|2728.15|2728.15|2727.81|2727.81|0
1631610540000|2021-09-14 09:09:00|2727.98|2727.98|2727.55|2727.55|2727.98|2727.98|2727.55|2727.55|0
1631610550000|2021-09-14 09:09:10|2727.83|2727.83|2728.45|2728.45|2728.45|2728.45|2727.83|2727.83|0
1631610560000|2021-09-14 09:09:20|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|2728.51|0
1631610570000|2021-09-14 09:09:30|2728.55|2728.55|2728.59|2728.59|2728.59|2728.59|2728.55|2728.55|0
1631610580000|2021-09-14 09:09:40|2728.55|2728.55|2728.51|2728.51|2728.55|2728.55|2728.51|2728.51|0
1631610590000|2021-09-14 09:09:50|2728.74|2728.74|2729.4|2729.4|2729.4|2729.4|2728.74|2728.74|0
1631610600000|2021-09-14 09:10:00|2729.49|2729.49|2729.41|2729.41|2729.49|2729.49|2729.37|2729.37|0
1631610610000|2021-09-14 09:10:10|2729.43|2729.43|2729.52|2729.52|2729.52|2729.52|2729.43|2729.43|0
1631610620000|2021-09-14 09:10:20|2729.47|2729.47|2729.42|2729.42|2729.47|2729.47|2729.3|2729.3|0
1631610630000|2021-09-14 09:10:30|2728.92|2728.92|2728.93|2728.93|2728.93|2728.93|2728.88|2728.88|0
1631610650000|2021-09-14 09:10:50|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|2729.11|0
1631610660000|2021-09-14 09:11:00|2729.74|2729.74|2730.04|2730.04|2730.04|2730.04|2729.74|2729.74|0
1631610670000|2021-09-14 09:11:10|2729.98|2729.98|2729.82|2729.82|2729.98|2729.98|2729.82|2729.82|0
1631610700000|2021-09-14 09:11:40|2729.99|2729.99|2730.05|2730.05|2730.05|2730.05|2729.99|2729.99|0
1631610710000|2021-09-14 09:11:50|2730.09|2730.09|2730.54|2730.54|2730.54|2730.54|2730.09|2730.09|0
1631610720000|2021-09-14 09:12:00|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|2730.71|0
1631610730000|2021-09-14 09:12:10|2730.83|2730.83|2730.59|2730.59|2731.16|2731.16|2730.59|2730.59|0
1631610740000|2021-09-14 09:12:20|2730.53|2730.53|2729.86|2729.86|2730.53|2730.53|2729.86|2729.86|0
1631610750000|2021-09-14 09:12:30|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|2729.97|0
1631610760000|2021-09-14 09:12:40|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1631610770000|2021-09-14 09:12:50|2730.09|2730.09|2729.87|2729.87|2730.09|2730.09|2729.87|2729.87|0
1631610790000|2021-09-14 09:13:10|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1631610820000|2021-09-14 09:13:40|2729.97|2729.97|2730.03|2730.03|2730.03|2730.03|2729.97|2729.97|0
1631610830000|2021-09-14 09:13:50|2730.15|2730.15|2730.2|2730.2|2730.2|2730.2|2730.15|2730.15|0
1631610840000|2021-09-14 09:14:00|2730.37|2730.37|2730.21|2730.21|2730.37|2730.37|2730.21|2730.21|0
1631610850000|2021-09-14 09:14:10|2729.77|2729.77|2729.44|2729.44|2729.77|2729.77|2729.44|2729.44|0
1631610860000|2021-09-14 09:14:20|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|0
1631610870000|2021-09-14 09:14:30|2729.05|2729.05|2729.05|2729.05|2729.05|2729.05|2729.05|2729.05|0
1631610880000|2021-09-14 09:14:40|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|2729.22|0
1631610890000|2021-09-14 09:14:50|2729.21|2729.21|2729.16|2729.16|2729.21|2729.21|2729.16|2729.16|0
1631610900000|2021-09-14 09:15:00|2729.27|2729.27|2729.06|2729.06|2729.27|2729.27|2729.06|2729.06|0
1631610930000|2021-09-14 09:15:30|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|0
1631610940000|2021-09-14 09:15:40|2729.34|2729.34|2729.22|2729.22|2729.34|2729.34|2729.17|2729.17|0
1631610950000|2021-09-14 09:15:50|2729.43|2729.43|2729.74|2729.74|2729.96|2729.96|2729.43|2729.43|0
1631610960000|2021-09-14 09:16:00|2729.91|2729.91|2730.38|2730.38|2730.38|2730.38|2729.91|2729.91|0
1631610970000|2021-09-14 09:16:10|2730.42|2730.42|2730.2|2730.2|2730.42|2730.42|2730.2|2730.2|0
1631610980000|2021-09-14 09:16:20|2730.26|2730.26|2730.24|2730.24|2730.26|2730.26|2730.24|2730.24|0
1631611000000|2021-09-14 09:16:40|2730.19|2730.19|2730.47|2730.47|2730.47|2730.47|2730.19|2730.19|0
1631611010000|2021-09-14 09:16:50|2730.64|2730.64|2730.77|2730.77|2730.77|2730.77|2730.64|2730.64|0
1631611020000|2021-09-14 09:17:00|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|2730.72|0
1631611040000|2021-09-14 09:17:20|2730.89|2730.89|2730.78|2730.78|2731.01|2731.01|2730.78|2730.78|0
1631611050000|2021-09-14 09:17:30|2730.83|2730.83|2730.95|2730.95|2730.95|2730.95|2730.83|2730.83|0
1631611060000|2021-09-14 09:17:40|2730.78|2730.78|2730.9|2730.9|2730.9|2730.9|2730.78|2730.78|0
1631611070000|2021-09-14 09:17:50|2731.12|2731.12|2731.43|2731.43|2731.77|2731.77|2731.12|2731.12|0
1631611080000|2021-09-14 09:18:00|2731.34|2731.34|2730.93|2730.93|2731.34|2731.34|2730.93|2730.93|0
1631611090000|2021-09-14 09:18:10|2730.83|2730.83|2730.67|2730.67|2730.83|2730.83|2730.67|2730.67|0
1631611110000|2021-09-14 09:18:30|2730.01|2730.01|2729.73|2729.73|2730.01|2730.01|2729.73|2729.73|0
1631611120000|2021-09-14 09:18:40|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|0
1631611130000|2021-09-14 09:18:50|2729.51|2729.51|2729.73|2729.73|2729.73|2729.73|2729.51|2729.51|0
1631611140000|2021-09-14 09:19:00|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|2729.56|0
1631611150000|2021-09-14 09:19:10|2729.62|2729.62|2729.53|2729.53|2729.62|2729.62|2729.53|2729.53|0
1631611170000|2021-09-14 09:19:30|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|2729.48|0
1631611190000|2021-09-14 09:19:50|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|0
1631611240000|2021-09-14 09:20:40|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|2729.38|0
1631611250000|2021-09-14 09:20:50|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|0
1631611260000|2021-09-14 09:21:00|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|2729.64|0
1631611270000|2021-09-14 09:21:10|2729.81|2729.81|2729.87|2729.87|2729.93|2729.93|2729.81|2729.81|0
1631611280000|2021-09-14 09:21:20|2730.06|2730.06|2730.2|2730.2|2730.2|2730.2|2730.06|2730.06|0
1631611290000|2021-09-14 09:21:30|2730.15|2730.15|2730.31|2730.31|2730.31|2730.31|2730.15|2730.15|0
1631611300000|2021-09-14 09:21:40|2730.48|2730.48|2730.85|2730.85|2730.85|2730.85|2730.48|2730.48|0
1631611310000|2021-09-14 09:21:50|2731.08|2731.08|2731.04|2731.04|2731.21|2731.21|2730.98|2730.98|0
1631611320000|2021-09-14 09:22:00|2730.87|2730.87|2730.54|2730.54|2730.87|2730.87|2730.54|2730.54|0
1631611330000|2021-09-14 09:22:10|2730.37|2730.37|2730.23|2730.23|2730.37|2730.37|2730.23|2730.23|0
1631611340000|2021-09-14 09:22:20|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|2730.31|0
1631611350000|2021-09-14 09:22:30|2730.15|2730.15|2730.19|2730.19|2730.19|2730.19|2730.15|2730.15|0
1631611360000|2021-09-14 09:22:40|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|0
1631611370000|2021-09-14 09:22:50|2729.96|2729.96|2729.88|2729.88|2729.96|2729.96|2729.64|2729.64|0
1631611380000|2021-09-14 09:23:00|2729.72|2729.72|2729.9|2729.9|2729.9|2729.9|2729.72|2729.72|0
1631611400000|2021-09-14 09:23:20|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|2729.84|0
1631611420000|2021-09-14 09:23:40|2729.75|2729.75|2729.63|2729.63|2729.75|2729.75|2729.63|2729.63|0
1631611440000|2021-09-14 09:24:00|2729.13|2729.13|2729.47|2729.47|2729.63|2729.63|2729.13|2729.13|0
1631611450000|2021-09-14 09:24:10|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|2729.43|0
1631611470000|2021-09-14 09:24:30|2729.31|2729.31|2729.2|2729.2|2729.31|2729.31|2729.2|2729.2|0
1631611480000|2021-09-14 09:24:40|2729.25|2729.25|2729.34|2729.34|2729.34|2729.34|2729.25|2729.25|0
1631611490000|2021-09-14 09:24:50|2729.01|2729.01|2728.84|2728.84|2729.01|2729.01|2728.84|2728.84|0
1631611500000|2021-09-14 09:25:00|2729.01|2729.01|2729.68|2729.68|2729.73|2729.73|2729.01|2729.01|0
1631611510000|2021-09-14 09:25:10|2729.74|2729.74|2729.7|2729.7|2729.74|2729.74|2729.7|2729.7|0
1631611520000|2021-09-14 09:25:20|2729.74|2729.74|2729.7|2729.7|2729.74|2729.74|2729.7|2729.7|0
1631611530000|2021-09-14 09:25:30|2729.64|2729.64|2729.7|2729.7|2729.7|2729.7|2729.64|2729.64|0
1631611540000|2021-09-14 09:25:40|2729.36|2729.36|2729.36|2729.36|2729.36|2729.36|2729.36|2729.36|0
1631611560000|2021-09-14 09:26:00|2729.4|2729.4|2729.12|2729.12|2729.4|2729.4|2729.12|2729.12|0
1631611570000|2021-09-14 09:26:10|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1631611580000|2021-09-14 09:26:20|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|0
1631611590000|2021-09-14 09:26:30|2729.17|2729.17|2729.56|2729.56|2729.73|2729.73|2729.17|2729.17|0
1631611600000|2021-09-14 09:26:40|2729.67|2729.67|2729.56|2729.56|2729.67|2729.67|2729.56|2729.56|0
1631611610000|2021-09-14 09:26:50|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|0
1631611630000|2021-09-14 09:27:10|2729.39|2729.39|2728.89|2728.89|2729.39|2729.39|2728.89|2728.89|0
1631611640000|2021-09-14 09:27:20|2728.83|2728.83|2728.72|2728.72|2728.83|2728.83|2728.72|2728.72|0
1631611650000|2021-09-14 09:27:30|2728.55|2728.55|2728.54|2728.54|2728.64|2728.64|2728.54|2728.54|0
1631611660000|2021-09-14 09:27:40|2728.58|2728.58|2728.68|2728.68|2728.68|2728.68|2728.58|2728.58|0
1631611670000|2021-09-14 09:27:50|2728.76|2728.76|2729.04|2729.04|2729.12|2729.12|2728.76|2728.76|0
1631611680000|2021-09-14 09:28:00|2728.6|2728.6|2728.04|2728.04|2728.6|2728.6|2728.04|2728.04|0
1631611690000|2021-09-14 09:28:10|2728.07|2728.07|2728.07|2728.07|2728.13|2728.13|2728.07|2728.07|0
1631611700000|2021-09-14 09:28:20|2727.91|2727.91|2728.02|2728.02|2728.07|2728.07|2727.91|2727.91|0
1631611710000|2021-09-14 09:28:30|2728.35|2728.35|2728.67|2728.67|2728.67|2728.67|2728.35|2728.35|0
1631611720000|2021-09-14 09:28:40|2728.72|2728.72|2729.07|2729.07|2729.07|2729.07|2728.72|2728.72|0
1631611760000|2021-09-14 09:29:20|2729.4|2729.4|2729.32|2729.32|2729.4|2729.4|2729.32|2729.32|0
1631611770000|2021-09-14 09:29:30|2729.15|2729.15|2729.32|2729.32|2729.32|2729.32|2729.15|2729.15|0
1631611800000|2021-09-14 09:30:00|2729.15|2729.15|2729.38|2729.38|2729.6|2729.6|2729.15|2729.15|0
1631611810000|2021-09-14 09:30:10|2729.43|2729.43|2729.54|2729.54|2729.54|2729.54|2729.43|2729.43|0
1631611820000|2021-09-14 09:30:20|2729.6|2729.6|2729.97|2729.97|2729.97|2729.97|2729.6|2729.6|0
1631611830000|2021-09-14 09:30:30|2729.98|2729.98|2730.72|2730.72|2731.05|2731.05|2729.98|2729.98|0
1631611840000|2021-09-14 09:30:40|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|2730.8|0
1631611850000|2021-09-14 09:30:50|2730.86|2730.86|2730.64|2730.64|2730.86|2730.86|2730.64|2730.64|0
1631611860000|2021-09-14 09:31:00|2730.56|2730.56|2729.65|2729.65|2730.56|2730.56|2729.65|2729.65|0
1631611870000|2021-09-14 09:31:10|2729.59|2729.59|2729.57|2729.57|2729.63|2729.63|2729.52|2729.52|0
1631611880000|2021-09-14 09:31:20|2729.61|2729.61|2729.68|2729.68|2729.68|2729.68|2729.61|2729.61|0
1631611890000|2021-09-14 09:31:30|2729.57|2729.57|2729.63|2729.63|2729.63|2729.63|2729.57|2729.57|0
1631611900000|2021-09-14 09:31:40|2729.57|2729.57|2729.51|2729.51|2729.57|2729.57|2729.51|2729.51|0
1631611910000|2021-09-14 09:31:50|2729.55|2729.55|2729.59|2729.59|2729.59|2729.59|2729.55|2729.55|0
1631611930000|2021-09-14 09:32:10|2729.82|2729.82|2730.32|2730.32|2730.32|2730.32|2729.82|2729.82|0
1631611940000|2021-09-14 09:32:20|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|0
1631611970000|2021-09-14 09:32:50|2730.16|2730.16|2730.46|2730.46|2730.46|2730.46|2730.16|2730.16|0
1631611990000|2021-09-14 09:33:10|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|0
1631612000000|2021-09-14 09:33:20|2730.39|2730.39|2730.31|2730.31|2730.39|2730.39|2730.31|2730.31|0
1631612010000|2021-09-14 09:33:30|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|2730.26|0
1631612020000|2021-09-14 09:33:40|2730.03|2730.03|2729.98|2729.98|2730.03|2730.03|2729.98|2729.98|0
1631612030000|2021-09-14 09:33:50|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|0
1631612040000|2021-09-14 09:34:00|2730.14|2730.14|2729.66|2729.66|2730.14|2730.14|2729.66|2729.66|0
1631612050000|2021-09-14 09:34:10|2729.58|2729.58|2729.49|2729.49|2729.58|2729.58|2729.49|2729.49|0
1631612060000|2021-09-14 09:34:20|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|2729.53|0
1631612080000|2021-09-14 09:34:40|2729.57|2729.57|2729.64|2729.64|2729.74|2729.74|2729.57|2729.57|0
1631612090000|2021-09-14 09:34:50|2729.24|2729.24|2729.13|2729.13|2729.24|2729.24|2729.13|2729.13|0
1631612110000|2021-09-14 09:35:10|2728.79|2728.79|2728.75|2728.75|2728.79|2728.79|2728.69|2728.69|0
1631612120000|2021-09-14 09:35:20|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|0
1631612150000|2021-09-14 09:35:50|2728.7|2728.7|2728.59|2728.59|2728.76|2728.76|2728.59|2728.59|0
1631612170000|2021-09-14 09:36:10|2728.64|2728.64|2728.64|2728.64|2728.7|2728.7|2728.64|2728.64|0
1631612180000|2021-09-14 09:36:20|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|0
1631612210000|2021-09-14 09:36:50|2728.66|2728.66|2728.3|2728.3|2728.66|2728.66|2728.3|2728.3|0
1631612230000|2021-09-14 09:37:10|2728.34|2728.34|2728.51|2728.51|2728.51|2728.51|2728.34|2728.34|0
1631612240000|2021-09-14 09:37:20|2728.49|2728.49|2728.49|2728.49|2728.54|2728.54|2728.49|2728.49|0
1631612250000|2021-09-14 09:37:30|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|2728.54|0
1631612270000|2021-09-14 09:37:50|2728.63|2728.63|2729.1|2729.1|2729.1|2729.1|2728.63|2728.63|0
1631612290000|2021-09-14 09:38:10|2729.06|2729.06|2729.02|2729.02|2729.06|2729.06|2729.02|2729.02|0
1631612340000|2021-09-14 09:39:00|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|0
1631612350000|2021-09-14 09:39:10|2729.13|2729.13|2729.25|2729.25|2729.25|2729.25|2729.13|2729.13|0
1631612370000|2021-09-14 09:39:30|2729.41|2729.41|2729.74|2729.74|2729.74|2729.74|2729.41|2729.41|0
1631612390000|2021-09-14 09:39:50|2729.59|2729.59|2729.35|2729.35|2729.59|2729.59|2729.35|2729.35|0
1631612400000|2021-09-14 09:40:00|2729.29|2729.29|2729.29|2729.29|2729.29|2729.29|2729.29|2729.29|0
1631612410000|2021-09-14 09:40:10|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|2729.62|0
1631612420000|2021-09-14 09:40:20|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|2729.57|0
1631612430000|2021-09-14 09:40:30|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|0
1631612440000|2021-09-14 09:40:40|2729.49|2729.49|2729.09|2729.09|2729.49|2729.49|2729.09|2729.09|0
1631612450000|2021-09-14 09:40:50|2729.03|2729.03|2729.36|2729.36|2729.36|2729.36|2729.03|2729.03|0
1631612480000|2021-09-14 09:41:20|2729.2|2729.2|2729.53|2729.53|2729.53|2729.53|2729.2|2729.2|0
1631612490000|2021-09-14 09:41:30|2729.7|2729.7|2729.53|2729.53|2729.7|2729.7|2729.53|2729.53|0
1631612510000|2021-09-14 09:41:50|2729.59|2729.59|2729.66|2729.66|2729.76|2729.76|2729.53|2729.53|0
1631612520000|2021-09-14 09:42:00|2729.6|2729.6|2729.15|2729.15|2729.6|2729.6|2729.15|2729.15|0
1631612530000|2021-09-14 09:42:10|2729.38|2729.38|2729.43|2729.43|2729.55|2729.55|2729.38|2729.38|0
1631612540000|2021-09-14 09:42:20|2729.38|2729.38|2729.04|2729.04|2729.38|2729.38|2729.04|2729.04|0
1631612550000|2021-09-14 09:42:30|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|0
1631612570000|2021-09-14 09:42:50|2729.04|2729.04|2729.59|2729.59|2729.59|2729.59|2729.04|2729.04|0
1631612590000|2021-09-14 09:43:10|2729.48|2729.48|2729.14|2729.14|2729.48|2729.48|2729.14|2729.14|0
1631612610000|2021-09-14 09:43:30|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|0
1631612620000|2021-09-14 09:43:40|2729.14|2729.14|2729.18|2729.18|2729.24|2729.24|2729.14|2729.14|0
1631612630000|2021-09-14 09:43:50|2729.07|2729.07|2729.07|2729.07|2729.07|2729.07|2729.07|2729.07|0
1631612650000|2021-09-14 09:44:10|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|2729.24|0
1631612660000|2021-09-14 09:44:20|2729.08|2729.08|2729.19|2729.19|2729.19|2729.19|2729.08|2729.08|0
1631612670000|2021-09-14 09:44:30|2729.35|2729.35|2729.41|2729.41|2729.41|2729.41|2729.35|2729.35|0
1631612680000|2021-09-14 09:44:40|2729.26|2729.26|2729.17|2729.17|2729.26|2729.26|2729.17|2729.17|0
1631612690000|2021-09-14 09:44:50|2729.12|2729.12|2728.78|2728.78|2729.12|2729.12|2728.78|2728.78|0
1631612700000|2021-09-14 09:45:00|2728.75|2728.75|2728.98|2728.98|2728.98|2728.98|2728.7|2728.7|0
1631612710000|2021-09-14 09:45:10|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|0
1631612720000|2021-09-14 09:45:20|2729.25|2729.25|2728.97|2728.97|2729.25|2729.25|2728.97|2728.97|0
1631612740000|2021-09-14 09:45:40|2728.77|2728.77|2728.56|2728.56|2728.77|2728.77|2728.56|2728.56|0
1631612750000|2021-09-14 09:45:50|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|0
1631612770000|2021-09-14 09:46:10|2728.95|2728.95|2728.38|2728.38|2728.95|2728.95|2728.38|2728.38|0
1631612790000|2021-09-14 09:46:30|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1631612810000|2021-09-14 09:46:50|2728.26|2728.26|2728.26|2728.26|2728.26|2728.26|2728.23|2728.23|0
1631612820000|2021-09-14 09:47:00|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1631612830000|2021-09-14 09:47:10|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|0
1631612840000|2021-09-14 09:47:20|2727.96|2727.96|2727.9|2727.9|2727.96|2727.96|2727.9|2727.9|0
1631612850000|2021-09-14 09:47:30|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|2727.86|0
1631612870000|2021-09-14 09:47:50|2727.92|2727.92|2727.98|2727.98|2728.01|2728.01|2727.92|2727.92|0
1631612880000|2021-09-14 09:48:00|2727.94|2727.94|2727.94|2727.94|2727.94|2727.94|2727.94|2727.94|0
1631612890000|2021-09-14 09:48:10|2727.77|2727.77|2727.77|2727.77|2727.77|2727.77|2727.61|2727.61|0
1631612910000|2021-09-14 09:48:30|2727.82|2727.82|2727.82|2727.82|2727.82|2727.82|2727.82|2727.82|0
1631612920000|2021-09-14 09:48:40|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|2727.59|0
1631612950000|2021-09-14 09:49:10|2727.48|2727.48|2727.14|2727.14|2727.48|2727.48|2727.14|2727.14|0
1631612960000|2021-09-14 09:49:20|2726.98|2726.98|2726.34|2726.34|2726.98|2726.98|2726.34|2726.34|0
1631612970000|2021-09-14 09:49:30|2726.28|2726.28|2726.24|2726.24|2726.28|2726.28|2726.24|2726.24|0
1631612990000|2021-09-14 09:49:50|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|0
1631613010000|2021-09-14 09:50:10|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|0
1631613020000|2021-09-14 09:50:20|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|2726.4|0
1631613030000|2021-09-14 09:50:30|2726.46|2726.46|2726.96|2726.96|2726.96|2726.96|2726.46|2726.46|0
1631613040000|2021-09-14 09:50:40|2726.91|2726.91|2726.87|2726.87|2727.04|2727.04|2726.87|2726.87|0
1631613050000|2021-09-14 09:50:50|2726.76|2726.76|2726.59|2726.59|2726.76|2726.76|2726.59|2726.59|0
1631613060000|2021-09-14 09:51:00|2726.53|2726.53|2726.2|2726.2|2726.53|2726.53|2726.2|2726.2|0
1631613070000|2021-09-14 09:51:10|2726.26|2726.26|2726.22|2726.22|2726.26|2726.26|2726.22|2726.22|0
1631613080000|2021-09-14 09:51:20|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|0
1631613090000|2021-09-14 09:51:30|2725.99|2725.99|2725.39|2725.39|2725.99|2725.99|2725.39|2725.39|0
1631613100000|2021-09-14 09:51:40|2725.35|2725.35|2725.29|2725.29|2725.35|2725.35|2725.29|2725.29|0
1631613120000|2021-09-14 09:52:00|2725.23|2725.23|2725.35|2725.35|2725.35|2725.35|2725.23|2725.23|0
1631613130000|2021-09-14 09:52:10|2725.23|2725.23|2724.5|2724.5|2725.23|2725.23|2724.5|2724.5|0
1631613140000|2021-09-14 09:52:20|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|0
1631613150000|2021-09-14 09:52:30|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|0
1631613160000|2021-09-14 09:52:40|2724.55|2724.55|2724.71|2724.71|2724.71|2724.71|2724.55|2724.55|0
1631613170000|2021-09-14 09:52:50|2724.76|2724.76|2725.28|2725.28|2725.28|2725.28|2724.5|2724.5|0
1631613190000|2021-09-14 09:53:10|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|0
1631613200000|2021-09-14 09:53:20|2725.37|2725.37|2725.31|2725.31|2725.42|2725.42|2725.31|2725.31|0
1631613240000|2021-09-14 09:54:00|2725.48|2725.48|2725.22|2725.22|2725.48|2725.48|2725.22|2725.22|0
1631613250000|2021-09-14 09:54:10|2725.24|2725.24|2725.19|2725.19|2725.24|2725.24|2725.19|2725.19|0
1631613260000|2021-09-14 09:54:20|2725.18|2725.18|2724.37|2724.37|2725.18|2725.18|2724.37|2724.37|0
1631613270000|2021-09-14 09:54:30|2724.31|2724.31|2724.11|2724.11|2724.31|2724.31|2724.11|2724.11|0
1631613280000|2021-09-14 09:54:40|2724.06|2724.06|2724.02|2724.02|2724.06|2724.06|2724.02|2724.02|0
1631613290000|2021-09-14 09:54:50|2723.91|2723.91|2723.41|2723.41|2723.91|2723.91|2723.41|2723.41|0
1631613320000|2021-09-14 09:55:20|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|2723.57|0
1631613350000|2021-09-14 09:55:50|2723.68|2723.68|2723.74|2723.74|2723.74|2723.74|2723.68|2723.68|0
1631613360000|2021-09-14 09:56:00|2723.66|2723.66|2723.66|2723.66|2723.82|2723.82|2723.66|2723.66|0
1631613370000|2021-09-14 09:56:10|2723.82|2723.82|2723.85|2723.85|2723.95|2723.95|2723.82|2723.82|0
1631613390000|2021-09-14 09:56:30|2723.52|2723.52|2723.34|2723.34|2723.63|2723.63|2723.34|2723.34|0
1631613410000|2021-09-14 09:56:50|2723.28|2723.28|2723.12|2723.12|2723.28|2723.28|2723.12|2723.12|0
1631613420000|2021-09-14 09:57:00|2723.06|2723.06|2723.08|2723.08|2723.08|2723.08|2723.06|2723.06|0
1631613430000|2021-09-14 09:57:10|2723.02|2723.02|2722.61|2722.61|2723.02|2723.02|2722.61|2722.61|0
1631613440000|2021-09-14 09:57:20|2722.56|2722.56|2722.48|2722.48|2722.56|2722.56|2722.48|2722.48|0
1631613450000|2021-09-14 09:57:30|2722.65|2722.65|2722.65|2722.65|2722.65|2722.65|2722.65|2722.65|0
1631613470000|2021-09-14 09:57:50|2722.73|2722.73|2723.36|2723.36|2723.36|2723.36|2722.73|2722.73|0
1631613480000|2021-09-14 09:58:00|2723.42|2723.42|2723.63|2723.63|2723.63|2723.63|2723.4|2723.4|0
1631613500000|2021-09-14 09:58:20|2723.59|2723.59|2723.75|2723.75|2723.75|2723.75|2723.59|2723.59|0
1631613510000|2021-09-14 09:58:30|2723.64|2723.64|2723.53|2723.53|2723.64|2723.64|2723.41|2723.41|0
1631613520000|2021-09-14 09:58:40|2723.59|2723.59|2723.54|2723.54|2723.59|2723.59|2723.54|2723.54|0
1631613530000|2021-09-14 09:58:50|2723.49|2723.49|2723.49|2723.49|2723.49|2723.49|2723.49|2723.49|0
1631613540000|2021-09-14 09:59:00|2723.65|2723.65|2723.62|2723.62|2723.65|2723.65|2723.62|2723.62|0
1631613550000|2021-09-14 09:59:10|2723.6|2723.6|2723.43|2723.43|2723.6|2723.6|2723.43|2723.43|0
1631613570000|2021-09-14 09:59:30|2723.55|2723.55|2723.86|2723.86|2723.86|2723.86|2723.43|2723.43|0
1631613600000|2021-09-14 10:00:00|2723.82|2723.82|2723.79|2723.79|2723.88|2723.88|2723.79|2723.79|0
1631613610000|2021-09-14 10:00:10|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|0
1631613620000|2021-09-14 10:00:20|2723.79|2723.79|2723.82|2723.82|2723.84|2723.84|2723.79|2723.79|0
1631613630000|2021-09-14 10:00:30|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1631613640000|2021-09-14 10:00:40|2723.6|2723.6|2723.44|2723.44|2723.6|2723.6|2723.44|2723.44|0
1631613650000|2021-09-14 10:00:50|2723.38|2723.38|2723.08|2723.08|2723.38|2723.38|2723.08|2723.08|0
1631613660000|2021-09-14 10:01:00|2722.97|2722.97|2722.91|2722.91|2722.97|2722.97|2722.91|2722.91|0
1631613690000|2021-09-14 10:01:30|2723|2723|2723.38|2723.38|2723.38|2723.38|2723|2723|0
1631613700000|2021-09-14 10:01:40|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|0
1631613710000|2021-09-14 10:01:50|2723.46|2723.46|2723.68|2723.68|2723.74|2723.74|2723.46|2723.46|0
1631613770000|2021-09-14 10:02:50|2723.8|2723.8|2724.58|2724.58|2724.58|2724.58|2723.8|2723.8|0
1631613790000|2021-09-14 10:03:10|2724.62|2724.62|2724.85|2724.85|2724.85|2724.85|2724.62|2724.62|0
1631613800000|2021-09-14 10:03:20|2724.9|2724.9|2725.07|2725.07|2725.07|2725.07|2724.9|2724.9|0
1631613810000|2021-09-14 10:03:30|2725.23|2725.23|2725.4|2725.4|2725.4|2725.4|2725.23|2725.23|0
1631613820000|2021-09-14 10:03:40|2725.73|2725.73|2725.4|2725.4|2725.73|2725.73|2725.4|2725.4|0
1631613830000|2021-09-14 10:03:50|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|2725.73|0
1631613840000|2021-09-14 10:04:00|2726.06|2726.06|2726.16|2726.16|2726.16|2726.16|2726.06|2726.06|0
1631613850000|2021-09-14 10:04:10|2726.17|2726.17|2726.7|2726.7|2726.76|2726.76|2726.17|2726.17|0
1631613860000|2021-09-14 10:04:20|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|0
1631613870000|2021-09-14 10:04:30|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|2726.58|0
1631613890000|2021-09-14 10:04:50|2726.54|2726.54|2726.46|2726.46|2726.54|2726.54|2726.46|2726.46|0
1631613930000|2021-09-14 10:05:30|2726.41|2726.41|2725.93|2725.93|2726.41|2726.41|2725.93|2725.93|0
1631613960000|2021-09-14 10:06:00|2726.04|2726.04|2725.88|2725.88|2726.04|2726.04|2725.88|2725.88|0
1631613970000|2021-09-14 10:06:10|2725.82|2725.82|2725.88|2725.88|2725.88|2725.88|2725.82|2725.82|0
1631613980000|2021-09-14 10:06:20|2726.04|2726.04|2726.38|2726.38|2726.38|2726.38|2726.04|2726.04|0
1631613990000|2021-09-14 10:06:30|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1631614000000|2021-09-14 10:06:40|2726.41|2726.41|2726.35|2726.35|2726.41|2726.41|2726.35|2726.35|0
1631614020000|2021-09-14 10:07:00|2726.69|2726.69|2726.69|2726.69|2726.85|2726.85|2726.69|2726.69|0
1631614060000|2021-09-14 10:07:40|2726.85|2726.85|2726.69|2726.69|2726.85|2726.85|2726.69|2726.69|0
1631614070000|2021-09-14 10:07:50|2726.52|2726.52|2726.6|2726.6|2726.6|2726.6|2726.19|2726.19|0
1631614090000|2021-09-14 10:08:10|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|0
1631614100000|2021-09-14 10:08:20|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631614110000|2021-09-14 10:08:30|2726.43|2726.43|2726.38|2726.38|2726.43|2726.43|2726.38|2726.38|0
1631614130000|2021-09-14 10:08:50|2726.43|2726.43|2726.49|2726.49|2726.49|2726.49|2726.43|2726.43|0
1631614150000|2021-09-14 10:09:10|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|2726.47|0
1631614160000|2021-09-14 10:09:20|2726.53|2726.53|2725.92|2725.92|2726.53|2726.53|2725.92|2725.92|0
1631614170000|2021-09-14 10:09:30|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1631614190000|2021-09-14 10:09:50|2725.97|2725.97|2726.42|2726.42|2726.42|2726.42|2725.97|2725.97|0
1631614200000|2021-09-14 10:10:00|2726.48|2726.48|2726.53|2726.53|2726.53|2726.53|2726.48|2726.48|0
1631614220000|2021-09-14 10:10:20|2726.58|2726.58|2727.06|2727.06|2727.06|2727.06|2726.58|2726.58|0
1631614230000|2021-09-14 10:10:30|2727.17|2727.17|2727.33|2727.33|2727.33|2727.33|2727.17|2727.17|0
1631614250000|2021-09-14 10:10:50|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1631614260000|2021-09-14 10:11:00|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1631614270000|2021-09-14 10:11:10|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1631614280000|2021-09-14 10:11:20|2727.33|2727.33|2727.16|2727.16|2727.33|2727.33|2727.16|2727.16|0
1631614290000|2021-09-14 10:11:30|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1631614300000|2021-09-14 10:11:40|2727.05|2727.05|2726.75|2726.75|2727.05|2727.05|2726.75|2726.75|0
1631614310000|2021-09-14 10:11:50|2726.92|2726.92|2726.53|2726.53|2726.92|2726.92|2726.53|2726.53|0
1631614320000|2021-09-14 10:12:00|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|2726.37|0
1631614330000|2021-09-14 10:12:10|2726.28|2726.28|2725.94|2725.94|2726.28|2726.28|2725.94|2725.94|0
1631614350000|2021-09-14 10:12:30|2725.9|2725.9|2724.85|2724.85|2725.9|2725.9|2724.85|2724.85|0
1631614360000|2021-09-14 10:12:40|2724.84|2724.84|2724.78|2724.78|2724.84|2724.84|2724.78|2724.78|0
1631614370000|2021-09-14 10:12:50|2724.72|2724.72|2725.83|2725.83|2725.83|2725.83|2724.72|2724.72|0
1631614380000|2021-09-14 10:13:00|2726|2726|2726|2726|2726|2726|2726|2726|0
1631614390000|2021-09-14 10:13:10|2726.33|2726.33|2726.05|2726.05|2726.33|2726.33|2726.05|2726.05|0
1631614400000|2021-09-14 10:13:20|2725.88|2725.88|2725.32|2725.32|2725.88|2725.88|2725.32|2725.32|0
1631614430000|2021-09-14 10:13:50|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1631614440000|2021-09-14 10:14:00|2725.27|2725.27|2725.29|2725.29|2725.38|2725.38|2725.21|2725.21|0
1631614460000|2021-09-14 10:14:20|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|0
1631614470000|2021-09-14 10:14:30|2725.4|2725.4|2725.1|2725.1|2725.4|2725.4|2725.1|2725.1|0
1631614480000|2021-09-14 10:14:40|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631614490000|2021-09-14 10:14:50|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|0
1631614510000|2021-09-14 10:15:10|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631614520000|2021-09-14 10:15:20|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|0
1631614530000|2021-09-14 10:15:30|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631614540000|2021-09-14 10:15:40|2725.1|2725.1|2725.49|2725.49|2725.49|2725.49|2724.93|2724.93|0
1631614580000|2021-09-14 10:16:20|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1631614590000|2021-09-14 10:16:30|2725.26|2725.26|2725.26|2725.26|2725.26|2725.26|2725.26|2725.26|0
1631614600000|2021-09-14 10:16:40|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|0
1631614610000|2021-09-14 10:16:50|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|2725.37|0
1631614620000|2021-09-14 10:17:00|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|0
1631614670000|2021-09-14 10:17:50|2725.51|2725.51|2726.23|2726.23|2726.23|2726.23|2725.51|2725.51|0
1631614680000|2021-09-14 10:18:00|2726.28|2726.28|2726.33|2726.33|2726.33|2726.33|2726.28|2726.28|0
1631614700000|2021-09-14 10:18:20|2726.27|2726.27|2726.27|2726.27|2726.27|2726.27|2726.27|2726.27|0
1631614710000|2021-09-14 10:18:30|2726.38|2726.38|2726.4|2726.4|2726.42|2726.42|2726.35|2726.35|0
1631614720000|2021-09-14 10:18:40|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|0
1631614740000|2021-09-14 10:19:00|2726.51|2726.51|2726.91|2726.91|2726.91|2726.91|2726.51|2726.51|0
1631614750000|2021-09-14 10:19:10|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|2726.87|0
1631614760000|2021-09-14 10:19:20|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|0
1631614770000|2021-09-14 10:19:30|2726.88|2726.88|2726.45|2726.45|2726.88|2726.88|2726.45|2726.45|0
1631614780000|2021-09-14 10:19:40|2726.27|2726.27|2726.23|2726.23|2726.27|2726.27|2726.23|2726.23|0
1631614790000|2021-09-14 10:19:50|2726.29|2726.29|2726.18|2726.18|2726.29|2726.29|2726.18|2726.18|0
1631614800000|2021-09-14 10:20:00|2726.23|2726.23|2726.41|2726.41|2726.41|2726.41|2726.23|2726.23|0
1631614810000|2021-09-14 10:20:10|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|0
1631614820000|2021-09-14 10:20:20|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631614830000|2021-09-14 10:20:30|2726.54|2726.54|2726.5|2726.5|2726.54|2726.54|2726.5|2726.5|0
1631614870000|2021-09-14 10:21:10|2726.48|2726.48|2726.51|2726.51|2726.51|2726.51|2726.45|2726.45|0
1631614880000|2021-09-14 10:21:20|2726.84|2726.84|2726.9|2726.9|2726.9|2726.9|2726.73|2726.73|0
1631614890000|2021-09-14 10:21:30|2726.94|2726.94|2727.15|2727.15|2727.27|2727.27|2726.94|2726.94|0
1631614900000|2021-09-14 10:21:40|2727.09|2727.09|2727.09|2727.09|2727.09|2727.09|2727.09|2727.09|0
1631614930000|2021-09-14 10:22:10|2727.03|2727.03|2727.36|2727.36|2727.36|2727.36|2727.03|2727.03|0
1631614940000|2021-09-14 10:22:20|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|0
1631614970000|2021-09-14 10:22:50|2727.47|2727.47|2727.35|2727.35|2727.47|2727.47|2727.06|2727.06|0
1631614990000|2021-09-14 10:23:10|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1631615010000|2021-09-14 10:23:30|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|2727.35|0
1631615020000|2021-09-14 10:23:40|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|0
1631615030000|2021-09-14 10:23:50|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|0
1631615060000|2021-09-14 10:24:20|2727.43|2727.43|2727.38|2727.38|2727.43|2727.43|2727.38|2727.38|0
1631615070000|2021-09-14 10:24:30|2727.26|2727.26|2727.07|2727.07|2727.28|2727.28|2727.07|2727.07|0
1631615090000|2021-09-14 10:24:50|2727.11|2727.11|2727.06|2727.06|2727.11|2727.11|2727.06|2727.06|0
1631615100000|2021-09-14 10:25:00|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1631615110000|2021-09-14 10:25:10|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|0
1631615120000|2021-09-14 10:25:20|2727.34|2727.34|2727.46|2727.46|2727.46|2727.46|2727.34|2727.34|0
1631615140000|2021-09-14 10:25:40|2727.42|2727.42|2727.46|2727.46|2727.63|2727.63|2727.42|2727.42|0
1631615150000|2021-09-14 10:25:50|2727.41|2727.41|2727.46|2727.46|2727.46|2727.46|2727.41|2727.41|0
1631615160000|2021-09-14 10:26:00|2727.57|2727.57|2727.63|2727.63|2727.63|2727.63|2727.57|2727.57|0
1631615170000|2021-09-14 10:26:10|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|0
1631615180000|2021-09-14 10:26:20|2727.85|2727.85|2728.24|2728.24|2728.24|2728.24|2727.85|2727.85|0
1631615190000|2021-09-14 10:26:30|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|0
1631615200000|2021-09-14 10:26:40|2728.35|2728.35|2728.29|2728.29|2728.35|2728.35|2728.29|2728.29|0
1631615210000|2021-09-14 10:26:50|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|0
1631615220000|2021-09-14 10:27:00|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|2728.39|0
1631615230000|2021-09-14 10:27:10|2728.44|2728.44|2728.5|2728.5|2728.5|2728.5|2728.44|2728.44|0
1631615240000|2021-09-14 10:27:20|2728.56|2728.56|2728.67|2728.67|2728.72|2728.72|2728.56|2728.56|0
1631615260000|2021-09-14 10:27:40|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|2728.73|0
1631615270000|2021-09-14 10:27:50|2728.81|2728.81|2729.32|2729.32|2729.32|2729.32|2728.81|2728.81|0
1631615280000|2021-09-14 10:28:00|2729.65|2729.65|2729.56|2729.56|2729.65|2729.65|2729.56|2729.56|0
1631615290000|2021-09-14 10:28:10|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|0
1631615300000|2021-09-14 10:28:20|2729.39|2729.39|2728.99|2728.99|2729.39|2729.39|2728.99|2728.99|0
1631615310000|2021-09-14 10:28:30|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|0
1631615350000|2021-09-14 10:29:10|2729|2729|2729|2729|2729|2729|2729|2729|0
1631615360000|2021-09-14 10:29:20|2728.95|2728.95|2728.81|2728.81|2728.95|2728.95|2728.81|2728.81|0
1631615380000|2021-09-14 10:29:40|2728.76|2728.76|2728.76|2728.76|2728.76|2728.76|2728.76|2728.76|0
1631615390000|2021-09-14 10:29:50|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|0
1631615400000|2021-09-14 10:30:00|2728.65|2728.65|2728.68|2728.68|2728.68|2728.68|2728.57|2728.57|0
1631615410000|2021-09-14 10:30:10|2728.72|2728.72|2728.72|2728.72|2728.72|2728.72|2728.72|2728.72|0
1631615430000|2021-09-14 10:30:30|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|2728.89|0
1631615450000|2021-09-14 10:30:50|2728.95|2728.95|2728.83|2728.83|2728.95|2728.95|2728.83|2728.83|0
1631615460000|2021-09-14 10:31:00|2728.78|2728.78|2728.33|2728.33|2728.78|2728.78|2728.33|2728.33|0
1631615490000|2021-09-14 10:31:30|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|2728.38|0
1631615500000|2021-09-14 10:31:40|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|2728.44|0
1631615510000|2021-09-14 10:31:50|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|0
1631615520000|2021-09-14 10:32:00|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|0
1631615530000|2021-09-14 10:32:10|2728.18|2728.18|2728.13|2728.13|2728.18|2728.18|2728.13|2728.13|0
1631615550000|2021-09-14 10:32:30|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|2728.07|0
1631615570000|2021-09-14 10:32:50|2728.16|2728.16|2728.38|2728.38|2728.42|2728.42|2728.16|2728.16|0
1631615580000|2021-09-14 10:33:00|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|0
1631615590000|2021-09-14 10:33:10|2728.27|2728.27|2728.21|2728.21|2728.27|2728.27|2728.21|2728.21|0
1631615610000|2021-09-14 10:33:30|2728.27|2728.27|2728.42|2728.42|2728.42|2728.42|2728.21|2728.21|0
1631615620000|2021-09-14 10:33:40|2728.46|2728.46|2728.66|2728.66|2728.66|2728.66|2728.46|2728.46|0
1631615630000|2021-09-14 10:33:50|2728.78|2728.78|2729.22|2729.22|2729.22|2729.22|2728.78|2728.78|0
1631615640000|2021-09-14 10:34:00|2729.28|2729.28|2729.34|2729.34|2729.39|2729.39|2729.28|2729.28|0
1631615670000|2021-09-14 10:34:30|2729.37|2729.37|2728.98|2728.98|2729.37|2729.37|2728.98|2728.98|0
1631615680000|2021-09-14 10:34:40|2728.63|2728.63|2728.67|2728.67|2728.67|2728.67|2728.63|2728.63|0
1631615700000|2021-09-14 10:35:00|2728.63|2728.63|2728.63|2728.63|2728.63|2728.63|2728.46|2728.46|0
1631615760000|2021-09-14 10:36:00|2728.67|2728.67|2728.67|2728.67|2728.67|2728.67|2728.67|2728.67|0
1631615790000|2021-09-14 10:36:30|2728.61|2728.61|2728.39|2728.39|2728.61|2728.61|2728.39|2728.39|0
1631615800000|2021-09-14 10:36:40|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|2728.43|0
1631615810000|2021-09-14 10:36:50|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|0
1631615830000|2021-09-14 10:37:10|2728.43|2728.43|2728.11|2728.11|2728.43|2728.43|2728.11|2728.11|0
1631615860000|2021-09-14 10:37:40|2728.06|2728.06|2728.11|2728.11|2728.11|2728.11|2728.06|2728.06|0
1631615870000|2021-09-14 10:37:50|2728.05|2728.05|2728.46|2728.46|2728.46|2728.46|2728.05|2728.05|0
1631615900000|2021-09-14 10:38:20|2728.29|2728.29|2728.24|2728.24|2728.29|2728.29|2728.24|2728.24|0
1631615920000|2021-09-14 10:38:40|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|0
1631615930000|2021-09-14 10:38:50|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|2728.12|0
1631615940000|2021-09-14 10:39:00|2727.96|2727.96|2727.92|2727.92|2727.96|2727.96|2727.92|2727.92|0
1631615950000|2021-09-14 10:39:10|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|0
1631615960000|2021-09-14 10:39:20|2727.81|2727.81|2727.97|2727.97|2727.97|2727.97|2727.81|2727.81|0
1631615970000|2021-09-14 10:39:30|2728.47|2728.47|2728.53|2728.53|2728.53|2728.53|2728.47|2728.47|0
1631615980000|2021-09-14 10:39:40|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|2728.57|0
1631615990000|2021-09-14 10:39:50|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|0
1631616000000|2021-09-14 10:40:00|2728.47|2728.47|2728.42|2728.42|2728.47|2728.47|2728.42|2728.42|0
1631616010000|2021-09-14 10:40:10|2728.36|2728.36|2728.26|2728.26|2728.36|2728.36|2728.26|2728.26|0
1631616020000|2021-09-14 10:40:20|2728.15|2728.15|2727.67|2727.67|2728.15|2728.15|2727.67|2727.67|0
1631616030000|2021-09-14 10:40:30|2727.66|2727.66|2727.64|2727.64|2727.66|2727.66|2727.64|2727.64|0
1631616050000|2021-09-14 10:40:50|2727.6|2727.6|2727.59|2727.59|2727.6|2727.6|2727.59|2727.59|0
1631616060000|2021-09-14 10:41:00|2727.32|2727.32|2727.18|2727.18|2727.32|2727.32|2727.18|2727.18|0
1631616070000|2021-09-14 10:41:10|2727.3|2727.3|2727.73|2727.73|2727.79|2727.79|2727.3|2727.3|0
1631616080000|2021-09-14 10:41:20|2727.78|2727.78|2727.89|2727.89|2727.89|2727.89|2727.72|2727.72|0
1631616090000|2021-09-14 10:41:30|2728|2728|2728.17|2728.17|2728.17|2728.17|2728|2728|0
1631616130000|2021-09-14 10:42:10|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|2728.21|0
1631616140000|2021-09-14 10:42:20|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|2728.15|0
1631616160000|2021-09-14 10:42:40|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1631616170000|2021-09-14 10:42:50|2728.43|2728.43|2728.73|2728.73|2728.73|2728.73|2728.43|2728.43|0
1631616180000|2021-09-14 10:43:00|2728.55|2728.55|2728.55|2728.55|2728.55|2728.55|2728.55|2728.55|0
1631616190000|2021-09-14 10:43:10|2728.5|2728.5|2728.27|2728.27|2728.5|2728.5|2728.27|2728.27|0
1631616230000|2021-09-14 10:43:50|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|2728.22|0
1631616240000|2021-09-14 10:44:00|2728.27|2728.27|2728.35|2728.35|2728.35|2728.35|2728.27|2728.27|0
1631616270000|2021-09-14 10:44:30|2728.52|2728.52|2728.85|2728.85|2728.85|2728.85|2728.52|2728.52|0
1631616280000|2021-09-14 10:44:40|2728.9|2728.9|2728.9|2728.9|2728.9|2728.9|2728.9|2728.9|0
1631616300000|2021-09-14 10:45:00|2728.93|2728.93|2729.04|2729.04|2729.04|2729.04|2728.93|2728.93|0
1631616310000|2021-09-14 10:45:10|2729.16|2729.16|2728.98|2728.98|2729.16|2729.16|2728.98|2728.98|0
1631616350000|2021-09-14 10:45:50|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|0
1631616370000|2021-09-14 10:46:10|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1631616380000|2021-09-14 10:46:20|2729.23|2729.23|2729.23|2729.23|2729.23|2729.23|2729.17|2729.17|0
1631616390000|2021-09-14 10:46:30|2728.84|2728.84|2728.84|2728.84|2729.01|2729.01|2728.68|2728.68|0
1631616400000|2021-09-14 10:46:40|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|2729.01|0
1631616410000|2021-09-14 10:46:50|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|0
1631616430000|2021-09-14 10:47:10|2728.97|2728.97|2729.3|2729.3|2729.3|2729.3|2728.97|2728.97|0
1631616440000|2021-09-14 10:47:20|2729.41|2729.41|2729.19|2729.19|2729.41|2729.41|2729.19|2729.19|0
1631616460000|2021-09-14 10:47:40|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|2729.02|0
1631616470000|2021-09-14 10:47:50|2729.13|2729.13|2729.46|2729.46|2729.46|2729.46|2729.13|2729.13|0
1631616490000|2021-09-14 10:48:10|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|2729.3|0
1631616510000|2021-09-14 10:48:30|2729.26|2729.26|2729.09|2729.09|2729.26|2729.26|2729.09|2729.09|0
1631616520000|2021-09-14 10:48:40|2728.59|2728.59|2728.39|2728.39|2728.59|2728.59|2728.39|2728.39|0
1631616540000|2021-09-14 10:49:00|2728.28|2728.28|2728.07|2728.07|2728.28|2728.28|2728.07|2728.07|0
1631616550000|2021-09-14 10:49:10|2727.95|2727.95|2728.27|2728.27|2728.27|2728.27|2727.95|2727.95|0
1631616570000|2021-09-14 10:49:30|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|2728.33|0
1631616600000|2021-09-14 10:50:00|2728.67|2728.67|2728.56|2728.56|2728.67|2728.67|2728.56|2728.56|0
1631616620000|2021-09-14 10:50:20|2728.73|2728.73|2729.38|2729.38|2729.6|2729.6|2728.73|2728.73|0
1631616630000|2021-09-14 10:50:30|2729.32|2729.32|2729.27|2729.27|2729.32|2729.32|2729.27|2729.27|0
1631616680000|2021-09-14 10:51:20|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|0
1631616700000|2021-09-14 10:51:40|2729.26|2729.26|2729.32|2729.32|2729.32|2729.32|2729.26|2729.26|0
1631616710000|2021-09-14 10:51:50|2729.26|2729.26|2729.26|2729.26|2729.26|2729.26|2729.26|2729.26|0
1631616720000|2021-09-14 10:52:00|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|2729.6|0
1631616730000|2021-09-14 10:52:10|2729.8|2729.8|2729.92|2729.92|2729.92|2729.92|2729.8|2729.8|0
1631616740000|2021-09-14 10:52:20|2729.59|2729.59|2729.59|2729.59|2729.59|2729.59|2729.59|2729.59|0
1631616760000|2021-09-14 10:52:40|2729.7|2729.7|2729.67|2729.67|2729.7|2729.7|2729.62|2729.62|0
1631616770000|2021-09-14 10:52:50|2729.76|2729.76|2730.07|2730.07|2730.07|2730.07|2729.76|2729.76|0
1631616790000|2021-09-14 10:53:10|2730.13|2730.13|2729.99|2729.99|2730.13|2730.13|2729.99|2729.99|0
1631616820000|2021-09-14 10:53:40|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|2729.93|0
1631616830000|2021-09-14 10:53:50|2729.99|2729.99|2729.88|2729.88|2729.99|2729.99|2729.88|2729.88|0
1631616840000|2021-09-14 10:54:00|2729.4|2729.4|2729.36|2729.36|2729.4|2729.4|2729.14|2729.14|0
1631616850000|2021-09-14 10:54:10|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|2729.31|0
1631616860000|2021-09-14 10:54:20|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|0
1631616890000|2021-09-14 10:54:50|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|2729.08|0
1631616900000|2021-09-14 10:55:00|2729.03|2729.03|2728.42|2728.42|2729.08|2729.08|2728.42|2728.42|0
1631616920000|2021-09-14 10:55:20|2728.31|2728.31|2728.45|2728.45|2728.48|2728.48|2728.31|2728.31|0
1631616930000|2021-09-14 10:55:30|2728.39|2728.39|2728.39|2728.39|2728.45|2728.45|2728.39|2728.39|0
1631616940000|2021-09-14 10:55:40|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1631616960000|2021-09-14 10:56:00|2728.61|2728.61|2728.44|2728.44|2728.65|2728.65|2728.44|2728.44|0
1631616990000|2021-09-14 10:56:30|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|2728.61|0
1631617000000|2021-09-14 10:56:40|2728.55|2728.55|2728.16|2728.16|2728.55|2728.55|2728.16|2728.16|0
1631617010000|2021-09-14 10:56:50|2728.22|2728.22|2728.11|2728.11|2728.22|2728.22|2728.11|2728.11|0
1631617030000|2021-09-14 10:57:10|2728|2728|2727.75|2727.75|2728|2728|2727.75|2727.75|0
1631617040000|2021-09-14 10:57:20|2727.74|2727.74|2727.85|2727.85|2727.85|2727.85|2727.74|2727.74|0
1631617050000|2021-09-14 10:57:30|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|2728.02|0
1631617060000|2021-09-14 10:57:40|2727.91|2727.91|2727.85|2727.85|2727.91|2727.91|2727.79|2727.79|0
1631617070000|2021-09-14 10:57:50|2727.9|2727.9|2727.81|2727.81|2728.53|2728.53|2727.81|2727.81|0
1631617090000|2021-09-14 10:58:10|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|2727.7|0
1631617110000|2021-09-14 10:58:30|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|2727.64|0
1631617120000|2021-09-14 10:58:40|2727.53|2727.53|2727.08|2727.08|2727.53|2727.53|2727.08|2727.08|0
1631617130000|2021-09-14 10:58:50|2727.03|2727.03|2726.97|2726.97|2727.03|2727.03|2726.97|2726.97|0
1631617160000|2021-09-14 10:59:20|2727.03|2727.03|2727.11|2727.11|2727.11|2727.11|2727.03|2727.03|0
1631617180000|2021-09-14 10:59:40|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1631617190000|2021-09-14 10:59:50|2727.23|2727.23|2727.11|2727.11|2727.28|2727.28|2727.11|2727.11|0
1631617200000|2021-09-14 11:00:00|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|2726.95|0
1631617210000|2021-09-14 11:00:10|2726.89|2726.89|2727.56|2727.56|2727.56|2727.56|2726.89|2726.89|0
1631617220000|2021-09-14 11:00:20|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|2727.61|0
1631617240000|2021-09-14 11:00:40|2727.55|2727.55|2726.88|2726.88|2727.55|2727.55|2726.88|2726.88|0
1631617250000|2021-09-14 11:00:50|2726.77|2726.77|2726.77|2726.77|2726.77|2726.77|2726.77|2726.77|0
1631617260000|2021-09-14 11:01:00|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|0
1631617270000|2021-09-14 11:01:10|2726.49|2726.49|2726.44|2726.44|2726.49|2726.49|2726.44|2726.44|0
1631617280000|2021-09-14 11:01:20|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1631617290000|2021-09-14 11:01:30|2726.37|2726.37|2726.43|2726.43|2726.43|2726.43|2726.37|2726.37|0
1631617300000|2021-09-14 11:01:40|2726.26|2726.26|2726.09|2726.09|2726.26|2726.26|2726.09|2726.09|0
1631617310000|2021-09-14 11:01:50|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1631617320000|2021-09-14 11:02:00|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|0
1631617330000|2021-09-14 11:02:10|2726.43|2726.43|2726.34|2726.34|2726.43|2726.43|2726.34|2726.34|0
1631617340000|2021-09-14 11:02:20|2726.01|2726.01|2726.34|2726.34|2726.34|2726.34|2726.01|2726.01|0
1631617370000|2021-09-14 11:02:50|2726.43|2726.43|2726.64|2726.64|2726.64|2726.64|2726.43|2726.43|0
1631617380000|2021-09-14 11:03:00|2726.6|2726.6|2726.59|2726.59|2726.6|2726.6|2726.59|2726.59|0
1631617400000|2021-09-14 11:03:20|2726.63|2726.63|2726.48|2726.48|2726.63|2726.63|2726.48|2726.48|0
1631617410000|2021-09-14 11:03:30|2726.53|2726.53|2726.59|2726.59|2726.59|2726.59|2726.53|2726.53|0
1631617420000|2021-09-14 11:03:40|2726.26|2726.26|2726.26|2726.26|2726.26|2726.26|2726.26|2726.26|0
1631617430000|2021-09-14 11:03:50|2726.2|2726.2|2725.92|2725.92|2726.2|2726.2|2725.92|2725.92|0
1631617440000|2021-09-14 11:04:00|2725.97|2725.97|2725.96|2725.96|2726.03|2726.03|2725.94|2725.94|0
1631617450000|2021-09-14 11:04:10|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|0
1631617500000|2021-09-14 11:05:00|2726.07|2726.07|2725.82|2725.82|2726.07|2726.07|2725.82|2725.82|0
1631617510000|2021-09-14 11:05:10|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|0
1631617520000|2021-09-14 11:05:20|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|2725.88|0
1631617530000|2021-09-14 11:05:30|2725.72|2725.72|2725.71|2725.71|2725.72|2725.72|2725.55|2725.55|0
1631617540000|2021-09-14 11:05:40|2725.35|2725.35|2725.5|2725.5|2725.5|2725.5|2725.34|2725.34|0
1631617550000|2021-09-14 11:05:50|2725.39|2725.39|2724.7|2724.7|2725.39|2725.39|2724.7|2724.7|0
1631617580000|2021-09-14 11:06:20|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|2724.75|0
1631617590000|2021-09-14 11:06:30|2724.73|2724.73|2724.83|2724.83|2724.89|2724.89|2724.73|2724.73|0
1631617600000|2021-09-14 11:06:40|2724.66|2724.66|2723.99|2723.99|2724.66|2724.66|2723.99|2723.99|0
1631617610000|2021-09-14 11:06:50|2723.96|2723.96|2723.97|2723.97|2724.01|2724.01|2723.95|2723.95|0
1631617620000|2021-09-14 11:07:00|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|0
1631617660000|2021-09-14 11:07:40|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1631617670000|2021-09-14 11:07:50|2723.85|2723.85|2724.23|2724.23|2724.23|2724.23|2723.85|2723.85|0
1631617680000|2021-09-14 11:08:00|2724.17|2724.17|2724.1|2724.1|2724.23|2724.23|2724.1|2724.1|0
1631617690000|2021-09-14 11:08:10|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|2724.16|0
1631617700000|2021-09-14 11:08:20|2724.22|2724.22|2724.22|2724.22|2724.22|2724.22|2724.22|2724.22|0
1631617720000|2021-09-14 11:08:40|2724.16|2724.16|2723.83|2723.83|2724.16|2724.16|2723.83|2723.83|0
1631617730000|2021-09-14 11:08:50|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|2723.77|0
1631617750000|2021-09-14 11:09:10|2723.74|2723.74|2723.69|2723.69|2723.74|2723.74|2723.69|2723.69|0
1631617760000|2021-09-14 11:09:20|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|0
1631617780000|2021-09-14 11:09:40|2723.61|2723.61|2723.57|2723.57|2723.61|2723.61|2723.57|2723.57|0
1631617800000|2021-09-14 11:10:00|2723.45|2723.45|2723.62|2723.62|2723.62|2723.62|2723.45|2723.45|0
1631617810000|2021-09-14 11:10:10|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1631617820000|2021-09-14 11:10:20|2723.54|2723.54|2723.21|2723.21|2723.54|2723.54|2723.21|2723.21|0
1631617830000|2021-09-14 11:10:30|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|2723.38|0
1631617840000|2021-09-14 11:10:40|2723.44|2723.44|2723.49|2723.49|2723.55|2723.55|2723.44|2723.44|0
1631617870000|2021-09-14 11:11:10|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|0
1631617880000|2021-09-14 11:11:20|2723.54|2723.54|2723.79|2723.79|2723.79|2723.79|2723.54|2723.54|0
1631617890000|2021-09-14 11:11:30|2723.83|2723.83|2723.89|2723.89|2723.94|2723.94|2723.83|2723.83|0
1631617900000|2021-09-14 11:11:40|2723.85|2723.85|2723.79|2723.79|2723.85|2723.85|2723.79|2723.79|0
1631617910000|2021-09-14 11:11:50|2723.74|2723.74|2724.23|2724.23|2724.23|2724.23|2723.74|2723.74|0
1631617920000|2021-09-14 11:12:00|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|0
1631617940000|2021-09-14 11:12:20|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|2724.34|0
1631617970000|2021-09-14 11:12:50|2724.43|2724.43|2724.75|2724.75|2724.75|2724.75|2724.43|2724.43|0
1631617980000|2021-09-14 11:13:00|2724.69|2724.69|2724.63|2724.63|2724.69|2724.69|2724.63|2724.63|0
1631617990000|2021-09-14 11:13:10|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1631618000000|2021-09-14 11:13:20|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|0
1631618020000|2021-09-14 11:13:40|2724.68|2724.68|2724.62|2724.62|2724.73|2724.73|2724.62|2724.62|0
1631618030000|2021-09-14 11:13:50|2724.45|2724.45|2724.4|2724.4|2724.45|2724.45|2724.4|2724.4|0
1631618040000|2021-09-14 11:14:00|2724.57|2724.57|2724.67|2724.67|2724.67|2724.67|2724.57|2724.57|0
1631618050000|2021-09-14 11:14:10|2724.84|2724.84|2724.89|2724.89|2724.89|2724.89|2724.84|2724.84|0
1631618060000|2021-09-14 11:14:20|2724.92|2724.92|2724.88|2724.88|2724.92|2724.92|2724.88|2724.88|0
1631618070000|2021-09-14 11:14:30|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|0
1631618080000|2021-09-14 11:14:40|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|2724.91|0
1631618100000|2021-09-14 11:15:00|2724.94|2724.94|2724.74|2724.74|2724.94|2724.94|2724.74|2724.74|0
1631618120000|2021-09-14 11:15:20|2724.85|2724.85|2724.92|2724.92|2724.92|2724.92|2724.85|2724.85|0
1631618130000|2021-09-14 11:15:30|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|2724.86|0
1631618140000|2021-09-14 11:15:40|2724.91|2724.91|2725.39|2725.39|2725.39|2725.39|2724.91|2724.91|0
1631618150000|2021-09-14 11:15:50|2725.22|2725.22|2725.17|2725.17|2725.22|2725.22|2725.17|2725.17|0
1631618160000|2021-09-14 11:16:00|2725.13|2725.13|2724.32|2724.32|2725.13|2725.13|2724.32|2724.32|0
1631618170000|2021-09-14 11:16:10|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|0
1631618180000|2021-09-14 11:16:20|2724.25|2724.25|2724.14|2724.14|2724.25|2724.25|2724.14|2724.14|0
1631618190000|2021-09-14 11:16:30|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1631618210000|2021-09-14 11:16:50|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|2724.2|0
1631618220000|2021-09-14 11:17:00|2724.17|2724.17|2724.08|2724.08|2724.17|2724.17|2724.08|2724.08|0
1631618230000|2021-09-14 11:17:10|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1631618240000|2021-09-14 11:17:20|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|0
1631618250000|2021-09-14 11:17:30|2723.97|2723.97|2724.03|2724.03|2724.03|2724.03|2723.97|2723.97|0
1631618260000|2021-09-14 11:17:40|2724.07|2724.07|2724.22|2724.22|2724.22|2724.22|2724.07|2724.07|0
1631618270000|2021-09-14 11:17:50|2724.18|2724.18|2724.39|2724.39|2724.39|2724.39|2724.18|2724.18|0
1631618280000|2021-09-14 11:18:00|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1631618290000|2021-09-14 11:18:10|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|0
1631618310000|2021-09-14 11:18:30|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|0
1631618320000|2021-09-14 11:18:40|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|2724.72|0
1631618330000|2021-09-14 11:18:50|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|0
1631618350000|2021-09-14 11:19:10|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|0
1631618360000|2021-09-14 11:19:20|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|0
1631618380000|2021-09-14 11:19:40|2724.89|2724.89|2724.95|2724.95|2724.95|2724.95|2724.89|2724.89|0
1631618390000|2021-09-14 11:19:50|2725.28|2725.28|2724.95|2724.95|2725.28|2725.28|2724.95|2724.95|0
1631618400000|2021-09-14 11:20:00|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|2724.99|0
1631618440000|2021-09-14 11:20:40|2724.97|2724.97|2725.3|2725.3|2725.3|2725.3|2724.97|2724.97|0
1631618470000|2021-09-14 11:21:10|2725.36|2725.36|2725.59|2725.59|2725.59|2725.59|2725.36|2725.36|0
1631618480000|2021-09-14 11:21:20|2725.67|2725.67|2725.67|2725.67|2725.67|2725.67|2725.67|2725.67|0
1631618500000|2021-09-14 11:21:40|2725.84|2725.84|2726|2726|2726|2726|2725.84|2725.84|0
1631618510000|2021-09-14 11:21:50|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|2726.06|0
1631618530000|2021-09-14 11:22:10|2726.1|2726.1|2726.06|2726.06|2726.1|2726.1|2725.95|2725.95|0
1631618540000|2021-09-14 11:22:20|2726|2726|2725.2|2725.2|2726|2726|2725.19|2725.19|0
1631618570000|2021-09-14 11:22:50|2725.29|2725.29|2725.23|2725.23|2725.29|2725.29|2725.12|2725.12|0
1631618590000|2021-09-14 11:23:10|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|0
1631618620000|2021-09-14 11:23:40|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|2725.07|0
1631618630000|2021-09-14 11:23:50|2724.95|2724.95|2724.95|2724.95|2724.95|2724.95|2724.95|2724.95|0
1631618660000|2021-09-14 11:24:20|2724.99|2724.99|2724.88|2724.88|2725.05|2725.05|2724.88|2724.88|0
1631618670000|2021-09-14 11:24:30|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|0
1631618700000|2021-09-14 11:25:00|2724.47|2724.47|2724.48|2724.48|2724.48|2724.48|2724.42|2724.42|0
1631618740000|2021-09-14 11:25:40|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1631618750000|2021-09-14 11:25:50|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|0
1631618780000|2021-09-14 11:26:20|2724.53|2724.53|2724.53|2724.53|2724.53|2724.53|2724.53|2724.53|0
1631618790000|2021-09-14 11:26:30|2724.57|2724.57|2724.53|2724.53|2724.57|2724.57|2724.53|2724.53|0
1631618820000|2021-09-14 11:27:00|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|0
1631618830000|2021-09-14 11:27:10|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1631618840000|2021-09-14 11:27:20|2724.54|2724.54|2724.55|2724.55|2724.59|2724.59|2724.54|2724.54|0
1631618860000|2021-09-14 11:27:40|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|2724.5|0
1631618870000|2021-09-14 11:27:50|2724.55|2724.55|2724.69|2724.69|2724.69|2724.69|2724.55|2724.55|0
1631618880000|2021-09-14 11:28:00|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|0
1631618900000|2021-09-14 11:28:20|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|2724.32|0
1631618930000|2021-09-14 11:28:50|2724.21|2724.21|2723.78|2723.78|2724.21|2724.21|2723.78|2723.78|0
1631618940000|2021-09-14 11:29:00|2723.73|2723.73|2723.65|2723.65|2723.73|2723.73|2723.65|2723.65|0
1631618950000|2021-09-14 11:29:10|2722.82|2722.82|2722.82|2722.82|2722.93|2722.93|2722.82|2722.82|0
1631618960000|2021-09-14 11:29:20|2722.78|2722.78|2722.59|2722.59|2722.78|2722.78|2722.57|2722.57|0
1631618970000|2021-09-14 11:29:30|2722.54|2722.54|2722.33|2722.33|2722.54|2722.54|2722.33|2722.33|0
1631618980000|2021-09-14 11:29:40|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1631618990000|2021-09-14 11:29:50|2722.36|2722.36|2722.62|2722.62|2722.68|2722.68|2722.34|2722.34|0
1631619000000|2021-09-14 11:30:00|2722.6|2722.6|2722.37|2722.37|2722.64|2722.64|2722.37|2722.37|0
1631619010000|2021-09-14 11:30:10|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|2722.41|0
1631619020000|2021-09-14 11:30:20|2722.52|2722.52|2722.69|2722.69|2723.03|2723.03|2722.52|2722.52|0
1631619030000|2021-09-14 11:30:30|2722.53|2722.53|2722.7|2722.7|2722.7|2722.7|2722.53|2722.53|0
1631619040000|2021-09-14 11:30:40|2722.87|2722.87|2723.14|2723.14|2723.14|2723.14|2722.87|2722.87|0
1631619050000|2021-09-14 11:30:50|2723.18|2723.18|2723.4|2723.4|2723.4|2723.4|2723.18|2723.18|0
1631619070000|2021-09-14 11:31:10|2723.46|2723.46|2723.36|2723.36|2723.62|2723.62|2723.36|2723.36|0
1631619090000|2021-09-14 11:31:30|2722.54|2722.54|2722.21|2722.21|2722.54|2722.54|2722.21|2722.21|0
1631619110000|2021-09-14 11:31:50|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|0
1631619130000|2021-09-14 11:32:10|2722.21|2722.21|2722.15|2722.15|2722.21|2722.21|2722.15|2722.15|0
1631619140000|2021-09-14 11:32:20|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|0
1631619150000|2021-09-14 11:32:30|2722.27|2722.27|2722.27|2722.27|2722.27|2722.27|2722.27|2722.27|0
1631619160000|2021-09-14 11:32:40|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|0
1631619170000|2021-09-14 11:32:50|2722.52|2722.52|2722.95|2722.95|2722.99|2722.99|2722.52|2722.52|0
1631619230000|2021-09-14 11:33:50|2723.12|2723.12|2723.12|2723.12|2723.12|2723.12|2723.12|2723.12|0
1631619250000|2021-09-14 11:34:10|2723.17|2723.17|2723.13|2723.13|2723.17|2723.17|2723.13|2723.13|0
1631619260000|2021-09-14 11:34:20|2723.24|2723.24|2723.36|2723.36|2723.36|2723.36|2723.24|2723.24|0
1631619280000|2021-09-14 11:34:40|2723.69|2723.69|2723.14|2723.14|2723.69|2723.69|2723.14|2723.14|0
1631619290000|2021-09-14 11:34:50|2722.97|2722.97|2723.03|2723.03|2723.03|2723.03|2722.97|2722.97|0
1631619320000|2021-09-14 11:35:20|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|2723.09|0
1631619340000|2021-09-14 11:35:40|2723.15|2723.15|2723.2|2723.2|2723.2|2723.2|2723.15|2723.15|0
1631619350000|2021-09-14 11:35:50|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|0
1631619360000|2021-09-14 11:36:00|2723.7|2723.7|2724.03|2724.03|2724.03|2724.03|2723.7|2723.7|0
1631619370000|2021-09-14 11:36:10|2724.12|2724.12|2724.32|2724.32|2724.38|2724.38|2724.12|2724.12|0
1631619380000|2021-09-14 11:36:20|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1631619400000|2021-09-14 11:36:40|2724.37|2724.37|2724.18|2724.18|2724.37|2724.37|2724.18|2724.18|0
1631619410000|2021-09-14 11:36:50|2724.01|2724.01|2723.73|2723.73|2724.01|2724.01|2723.73|2723.73|0
1631619420000|2021-09-14 11:37:00|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|0
1631619440000|2021-09-14 11:37:20|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|2723.7|0
1631619450000|2021-09-14 11:37:30|2723.81|2723.81|2724.14|2724.14|2724.14|2724.14|2723.81|2723.81|0
1631619460000|2021-09-14 11:37:40|2724.11|2724.11|2724.09|2724.09|2724.11|2724.11|2724.09|2724.09|0
1631619470000|2021-09-14 11:37:50|2724.05|2724.05|2724.18|2724.18|2724.18|2724.18|2724.05|2724.05|0
1631619480000|2021-09-14 11:38:00|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|0
1631619500000|2021-09-14 11:38:20|2723.74|2723.74|2723.58|2723.58|2723.74|2723.74|2723.57|2723.57|0
1631619510000|2021-09-14 11:38:30|2723.6|2723.6|2723.65|2723.65|2723.65|2723.65|2723.6|2723.6|0
1631619520000|2021-09-14 11:38:40|2723.6|2723.6|2723.52|2723.52|2723.6|2723.6|2723.52|2723.52|0
1631619530000|2021-09-14 11:38:50|2723.51|2723.51|2723.46|2723.46|2723.51|2723.51|2723.46|2723.46|0
1631619540000|2021-09-14 11:39:00|2723.35|2723.35|2723.49|2723.49|2723.5|2723.5|2723.35|2723.35|0
1631619560000|2021-09-14 11:39:20|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|2723.72|0
1631619570000|2021-09-14 11:39:30|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1631619590000|2021-09-14 11:39:50|2723.8|2723.8|2723.85|2723.85|2723.85|2723.85|2723.8|2723.8|0
1631619600000|2021-09-14 11:40:00|2723.91|2723.91|2723.93|2723.93|2723.93|2723.93|2723.81|2723.81|0
1631619610000|2021-09-14 11:40:10|2724.47|2724.47|2724.63|2724.63|2724.97|2724.97|2724.47|2724.47|0
1631619620000|2021-09-14 11:40:20|2724.3|2724.3|2724.19|2724.19|2724.3|2724.3|2724.19|2724.19|0
1631619690000|2021-09-14 11:41:30|2724.3|2724.3|2724.46|2724.46|2724.46|2724.46|2724.3|2724.3|0
1631619700000|2021-09-14 11:41:40|2724.52|2724.52|2724.7|2724.7|2724.81|2724.81|2724.52|2724.52|0
1631619710000|2021-09-14 11:41:50|2724.73|2724.73|2724.75|2724.75|2724.75|2724.75|2724.73|2724.73|0
1631619720000|2021-09-14 11:42:00|2724.93|2724.93|2724.81|2724.81|2724.93|2724.93|2724.81|2724.81|0
1631619730000|2021-09-14 11:42:10|2724.7|2724.7|2724.65|2724.65|2724.7|2724.7|2724.65|2724.65|0
1631619740000|2021-09-14 11:42:20|2724.64|2724.64|2724.62|2724.62|2724.64|2724.64|2724.62|2724.62|0
1631619750000|2021-09-14 11:42:30|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|0
1631619770000|2021-09-14 11:42:50|2724.67|2724.67|2725.5|2725.5|2725.5|2725.5|2724.67|2724.67|0
1631619780000|2021-09-14 11:43:00|2725.44|2725.44|2725.22|2725.22|2725.44|2725.44|2725.22|2725.22|0
1631619790000|2021-09-14 11:43:10|2725.11|2725.11|2724.78|2724.78|2725.11|2725.11|2724.78|2724.78|0
1631619800000|2021-09-14 11:43:20|2724.69|2724.69|2724.69|2724.69|2724.69|2724.69|2724.63|2724.63|0
1631619810000|2021-09-14 11:43:30|2724.81|2724.81|2724.98|2724.98|2724.98|2724.98|2724.81|2724.81|0
1631619820000|2021-09-14 11:43:40|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|0
1631619830000|2021-09-14 11:43:50|2724.87|2724.87|2724.79|2724.79|2724.87|2724.87|2724.79|2724.79|0
1631619840000|2021-09-14 11:44:00|2724.36|2724.36|2723.54|2723.54|2724.36|2724.36|2723.48|2723.48|0
1631619850000|2021-09-14 11:44:10|2723.59|2723.59|2723.7|2723.7|2723.7|2723.7|2723.59|2723.59|0
1631619860000|2021-09-14 11:44:20|2723.79|2723.79|2723.73|2723.73|2723.79|2723.79|2723.73|2723.73|0
1631619870000|2021-09-14 11:44:30|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1631619880000|2021-09-14 11:44:40|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|2723.54|0
1631619890000|2021-09-14 11:44:50|2723.52|2723.52|2723.18|2723.18|2723.52|2723.52|2723.18|2723.18|0
1631619900000|2021-09-14 11:45:00|2723.02|2723.02|2723.02|2723.02|2723.06|2723.06|2723.02|2723.02|0
1631619920000|2021-09-14 11:45:20|2722.9|2722.9|2722.41|2722.41|2722.9|2722.9|2722.41|2722.41|0
1631619930000|2021-09-14 11:45:30|2722.36|2722.36|2722.22|2722.22|2722.36|2722.36|2722.22|2722.22|0
1631619940000|2021-09-14 11:45:40|2722.11|2722.11|2721.66|2721.66|2722.11|2722.11|2721.55|2721.55|0
1631619950000|2021-09-14 11:45:50|2721.58|2721.58|2721.49|2721.49|2721.58|2721.58|2721.49|2721.49|0
1631619960000|2021-09-14 11:46:00|2721.55|2721.55|2721.36|2721.36|2721.55|2721.55|2721.36|2721.36|0
1631619970000|2021-09-14 11:46:10|2721.07|2721.07|2720.82|2720.82|2721.07|2721.07|2720.82|2720.82|0
1631619990000|2021-09-14 11:46:30|2720.93|2720.93|2721.1|2721.1|2721.1|2721.1|2720.93|2720.93|0
1631620000000|2021-09-14 11:46:40|2721.22|2721.22|2720.78|2720.78|2721.22|2721.22|2720.78|2720.78|0
1631620010000|2021-09-14 11:46:50|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|0
1631620020000|2021-09-14 11:47:00|2720.73|2720.73|2720.51|2720.51|2720.73|2720.73|2720.51|2720.51|0
1631620030000|2021-09-14 11:47:10|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|2720.46|0
1631620040000|2021-09-14 11:47:20|2720.13|2720.13|2720.13|2720.13|2720.13|2720.13|2720.13|2720.13|0
1631620050000|2021-09-14 11:47:30|2720.09|2720.09|2720.07|2720.07|2720.09|2720.09|2720.07|2720.07|0
1631620060000|2021-09-14 11:47:40|2720.13|2720.13|2720.18|2720.18|2720.18|2720.18|2720.13|2720.13|0
1631620070000|2021-09-14 11:47:50|2720.24|2720.24|2720.95|2720.95|2720.95|2720.95|2720.24|2720.24|0
1631620080000|2021-09-14 11:48:00|2720.9|2720.9|2720.36|2720.36|2720.9|2720.9|2720.36|2720.36|0
1631620090000|2021-09-14 11:48:10|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|0
1631620120000|2021-09-14 11:48:40|2720.56|2720.56|2720.32|2720.32|2720.56|2720.56|2720.32|2720.32|0
1631620130000|2021-09-14 11:48:50|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|2720.3|0
1631620140000|2021-09-14 11:49:00|2720.29|2720.29|2719.16|2719.16|2720.29|2720.29|2719.16|2719.16|0
1631620150000|2021-09-14 11:49:10|2719.15|2719.15|2719.01|2719.01|2719.17|2719.17|2719.01|2719.01|0
1631620160000|2021-09-14 11:49:20|2718.95|2718.95|2718.95|2718.95|2718.95|2718.95|2718.95|2718.95|0
1631620170000|2021-09-14 11:49:30|2718.94|2718.94|2718.46|2718.46|2718.94|2718.94|2718.4|2718.4|0
1631620180000|2021-09-14 11:49:40|2718.29|2718.29|2718.02|2718.02|2718.29|2718.29|2718.02|2718.02|0
1631620190000|2021-09-14 11:49:50|2717.85|2717.85|2717.68|2717.68|2717.85|2717.85|2717.52|2717.52|0
1631620200000|2021-09-14 11:50:00|2718.02|2718.02|2717.51|2717.51|2718.18|2718.18|2717.51|2717.51|0
1631620210000|2021-09-14 11:50:10|2717.46|2717.46|2717.3|2717.3|2717.46|2717.46|2717.24|2717.24|0
1631620220000|2021-09-14 11:50:20|2717.46|2717.46|2717.42|2717.42|2717.46|2717.46|2717.42|2717.42|0
1631620230000|2021-09-14 11:50:30|2717.38|2717.38|2717.16|2717.16|2717.38|2717.38|2717.16|2717.16|0
1631620240000|2021-09-14 11:50:40|2717.12|2717.12|2717.08|2717.08|2717.12|2717.12|2717.08|2717.08|0
1631620260000|2021-09-14 11:51:00|2717.16|2717.16|2716.01|2716.01|2717.16|2717.16|2715.96|2715.96|0
1631620270000|2021-09-14 11:51:10|2716.12|2716.12|2717.28|2717.28|2717.28|2717.28|2716.12|2716.12|0
1631620280000|2021-09-14 11:51:20|2717.26|2717.26|2717.2|2717.2|2717.26|2717.26|2717.09|2717.09|0
1631620290000|2021-09-14 11:51:30|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|2717.26|0
1631620300000|2021-09-14 11:51:40|2717.2|2717.2|2717.26|2717.26|2717.26|2717.26|2717.2|2717.2|0
1631620310000|2021-09-14 11:51:50|2717.24|2717.24|2717.35|2717.35|2717.35|2717.35|2717.24|2717.24|0
1631620320000|2021-09-14 11:52:00|2717.29|2717.29|2717.84|2717.84|2717.84|2717.84|2717.29|2717.29|0
1631620330000|2021-09-14 11:52:10|2717.88|2717.88|2717.72|2717.72|2717.88|2717.88|2717.72|2717.72|0
1631620340000|2021-09-14 11:52:20|2718.05|2718.05|2718.04|2718.04|2718.05|2718.05|2718.04|2718.04|0
1631620350000|2021-09-14 11:52:30|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|2718.08|0
1631620360000|2021-09-14 11:52:40|2718.02|2718.02|2717.66|2717.66|2718.02|2718.02|2717.66|2717.66|0
1631620370000|2021-09-14 11:52:50|2717.72|2717.72|2718.57|2718.57|2718.57|2718.57|2717.72|2717.72|0
1631620380000|2021-09-14 11:53:00|2718.63|2718.63|2718.37|2718.37|2718.96|2718.96|2718.37|2718.37|0
1631620390000|2021-09-14 11:53:10|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|2718.33|0
1631620400000|2021-09-14 11:53:20|2718.27|2718.27|2719.39|2719.39|2719.39|2719.39|2718.2|2718.2|0
1631620410000|2021-09-14 11:53:30|2719.43|2719.43|2719.17|2719.17|2719.43|2719.43|2719.17|2719.17|0
1631620420000|2021-09-14 11:53:40|2719.06|2719.06|2719.22|2719.22|2719.22|2719.22|2718.97|2718.97|0
1631620430000|2021-09-14 11:53:50|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|2719.39|0
1631620440000|2021-09-14 11:54:00|2719.33|2719.33|2719.5|2719.5|2719.5|2719.5|2719.33|2719.33|0
1631620450000|2021-09-14 11:54:10|2719.45|2719.45|2719.82|2719.82|2719.82|2719.82|2719.45|2719.45|0
1631620460000|2021-09-14 11:54:20|2719.77|2719.77|2719.61|2719.61|2719.77|2719.77|2719.61|2719.61|0
1631620470000|2021-09-14 11:54:30|2719.11|2719.11|2719|2719|2719.11|2719.11|2719|2719|0
1631620480000|2021-09-14 11:54:40|2719.17|2719.17|2719.55|2719.55|2719.55|2719.55|2719.17|2719.17|0
1631620490000|2021-09-14 11:54:50|2719.51|2719.51|2719.51|2719.51|2719.51|2719.51|2719.51|2719.51|0
1631620510000|2021-09-14 11:55:10|2719.47|2719.47|2719.09|2719.09|2719.47|2719.47|2719.09|2719.09|0
1631620520000|2021-09-14 11:55:20|2719.15|2719.15|2719.35|2719.35|2719.35|2719.35|2719.15|2719.15|0
1631620530000|2021-09-14 11:55:30|2719.46|2719.46|2719.45|2719.45|2719.46|2719.46|2719.45|2719.45|0
1631620540000|2021-09-14 11:55:40|2720.04|2720.04|2720.48|2720.48|2720.48|2720.48|2720.04|2720.04|0
1631620550000|2021-09-14 11:55:50|2720.76|2720.76|2720.82|2720.82|2720.82|2720.82|2720.76|2720.76|0
1631620560000|2021-09-14 11:56:00|2720.8|2720.8|2720.8|2720.8|2720.8|2720.8|2720.8|2720.8|0
1631620570000|2021-09-14 11:56:10|2720.89|2720.89|2720.62|2720.62|2720.94|2720.94|2720.62|2720.62|0
1631620580000|2021-09-14 11:56:20|2720.56|2720.56|2720.5|2720.5|2720.62|2720.62|2720.41|2720.41|0
1631620590000|2021-09-14 11:56:30|2720.93|2720.93|2720.82|2720.82|2720.93|2720.93|2720.76|2720.76|0
1631620600000|2021-09-14 11:56:40|2720.88|2720.88|2720.76|2720.76|2720.88|2720.88|2720.76|2720.76|0
1631620610000|2021-09-14 11:56:50|2720.82|2720.82|2720.84|2720.84|2720.84|2720.84|2720.82|2720.82|0
1631620650000|2021-09-14 11:57:30|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|2720.89|0
1631620670000|2021-09-14 11:57:50|2720.98|2720.98|2721.66|2721.66|2721.91|2721.91|2720.98|2720.98|0
1631620690000|2021-09-14 11:58:10|2721.62|2721.62|2721.79|2721.79|2721.79|2721.79|2721.62|2721.62|0
1631620700000|2021-09-14 11:58:20|2721.76|2721.76|2721.33|2721.33|2721.76|2721.76|2721.33|2721.33|0
1631620730000|2021-09-14 11:58:50|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|2721.36|0
1631620750000|2021-09-14 11:59:10|2721.64|2721.64|2721.72|2721.72|2721.72|2721.72|2721.64|2721.64|0
1631620770000|2021-09-14 11:59:30|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|2721.76|0
1631620790000|2021-09-14 11:59:50|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|0
1631620800000|2021-09-14 12:00:00|2721.96|2721.96|2721.67|2721.67|2721.96|2721.96|2721.67|2721.67|0
1631620810000|2021-09-14 12:00:10|2721.78|2721.78|2721.84|2721.84|2721.84|2721.84|2721.78|2721.78|0
1631620820000|2021-09-14 12:00:20|2721.78|2721.78|2721.73|2721.73|2721.78|2721.78|2721.73|2721.73|0
1631620830000|2021-09-14 12:00:30|2721.84|2721.84|2722.01|2722.01|2722.01|2722.01|2721.84|2721.84|0
1631620840000|2021-09-14 12:00:40|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|0
1631620850000|2021-09-14 12:00:50|2722.4|2722.4|2722.44|2722.44|2722.44|2722.44|2722.4|2722.4|0
1631620860000|2021-09-14 12:01:00|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|0
1631620870000|2021-09-14 12:01:10|2722.71|2722.71|2722.96|2722.96|2722.96|2722.96|2722.71|2722.71|0
1631620880000|2021-09-14 12:01:20|2722.8|2722.8|2722.86|2722.86|2722.86|2722.86|2722.8|2722.8|0
1631620890000|2021-09-14 12:01:30|2722.91|2722.91|2722.97|2722.97|2722.97|2722.97|2722.91|2722.91|0
1631620900000|2021-09-14 12:01:40|2723.03|2723.03|2722.91|2722.91|2723.03|2723.03|2722.91|2722.91|0
1631620920000|2021-09-14 12:02:00|2723.08|2723.08|2723.19|2723.19|2723.19|2723.19|2723.08|2723.08|0
1631620930000|2021-09-14 12:02:10|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1631620940000|2021-09-14 12:02:20|2723.35|2723.35|2723.35|2723.35|2723.52|2723.52|2723.35|2723.35|0
1631620960000|2021-09-14 12:02:40|2723.3|2723.3|2723.13|2723.13|2723.3|2723.3|2722.8|2722.8|0
1631620970000|2021-09-14 12:02:50|2723.24|2723.24|2723.44|2723.44|2723.49|2723.49|2723.24|2723.24|0
1631620980000|2021-09-14 12:03:00|2723.38|2723.38|2723.41|2723.41|2723.41|2723.41|2723.38|2723.38|0
1631620990000|2021-09-14 12:03:10|2723.25|2723.25|2723.13|2723.13|2723.25|2723.25|2723.13|2723.13|0
1631621020000|2021-09-14 12:03:40|2722.97|2722.97|2723.19|2723.19|2723.23|2723.23|2722.97|2722.97|0
1631621030000|2021-09-14 12:03:50|2723.13|2723.13|2723.13|2723.13|2723.13|2723.13|2723.13|2723.13|0
1631621040000|2021-09-14 12:04:00|2723.08|2723.08|2723.08|2723.08|2723.08|2723.08|2723.08|2723.08|0
1631621050000|2021-09-14 12:04:10|2723.12|2723.12|2723.17|2723.17|2723.17|2723.17|2723.12|2723.12|0
1631621060000|2021-09-14 12:04:20|2723.23|2723.23|2723.29|2723.29|2723.34|2723.34|2723.23|2723.23|0
1631621070000|2021-09-14 12:04:30|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|2723.33|0
1631621080000|2021-09-14 12:04:40|2723.44|2723.44|2723.83|2723.83|2723.83|2723.83|2723.44|2723.44|0
1631621090000|2021-09-14 12:04:50|2723.77|2723.77|2723.66|2723.66|2723.77|2723.77|2723.61|2723.61|0
1631621100000|2021-09-14 12:05:00|2723.5|2723.5|2722.74|2722.74|2723.5|2723.5|2722.74|2722.74|0
1631621110000|2021-09-14 12:05:10|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631621130000|2021-09-14 12:05:30|2722.57|2722.57|2722.49|2722.49|2722.57|2722.57|2722.49|2722.49|0
1631621140000|2021-09-14 12:05:40|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1631621150000|2021-09-14 12:05:50|2722.32|2722.32|2722.49|2722.49|2722.55|2722.55|2722.32|2722.32|0
1631621160000|2021-09-14 12:06:00|2722.65|2722.65|2723.2|2723.2|2723.48|2723.48|2722.65|2722.65|0
1631621170000|2021-09-14 12:06:10|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|0
1631621180000|2021-09-14 12:06:20|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|2723.2|0
1631621190000|2021-09-14 12:06:30|2723.24|2723.24|2723.35|2723.35|2723.35|2723.35|2723.24|2723.24|0
1631621200000|2021-09-14 12:06:40|2723.53|2723.53|2724.82|2724.82|2724.82|2724.82|2723.53|2723.53|0
1631621210000|2021-09-14 12:06:50|2724.98|2724.98|2724.82|2724.82|2724.98|2724.98|2724.82|2724.82|0
1631621220000|2021-09-14 12:07:00|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|0
1631621240000|2021-09-14 12:07:20|2724.65|2724.65|2724.42|2724.42|2724.65|2724.65|2724.42|2724.42|0
1631621250000|2021-09-14 12:07:30|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|0
1631621260000|2021-09-14 12:07:40|2724.53|2724.53|2724.53|2724.53|2724.7|2724.7|2724.53|2724.53|0
1631621270000|2021-09-14 12:07:50|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|2724.7|0
1631621280000|2021-09-14 12:08:00|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1631621300000|2021-09-14 12:08:20|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631621310000|2021-09-14 12:08:30|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|0
1631621330000|2021-09-14 12:08:50|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|2724.82|0
1631621340000|2021-09-14 12:09:00|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|2724.76|0
1631621350000|2021-09-14 12:09:10|2724.74|2724.74|2724.54|2724.54|2724.74|2724.74|2724.54|2724.54|0
1631621370000|2021-09-14 12:09:30|2724.53|2724.53|2724.49|2724.49|2724.53|2724.53|2724.49|2724.49|0
1631621390000|2021-09-14 12:09:50|2724.6|2724.6|2724.37|2724.37|2724.6|2724.6|2724.37|2724.37|0
1631621410000|2021-09-14 12:10:10|2724.32|2724.32|2724.21|2724.21|2724.32|2724.32|2724.21|2724.21|0
1631621420000|2021-09-14 12:10:20|2723.71|2723.71|2723.56|2723.56|2723.87|2723.87|2723.54|2723.54|0
1631621430000|2021-09-14 12:10:30|2723.52|2723.52|2723.46|2723.46|2723.52|2723.52|2723.46|2723.46|0
1631621480000|2021-09-14 12:11:20|2723.52|2723.52|2724.27|2724.27|2724.27|2724.27|2723.52|2723.52|0
1631621510000|2021-09-14 12:11:50|2724.35|2724.35|2724.51|2724.51|2724.51|2724.51|2724.35|2724.35|0
1631621530000|2021-09-14 12:12:10|2724.56|2724.56|2724.45|2724.45|2724.62|2724.62|2724.45|2724.45|0
1631621540000|2021-09-14 12:12:20|2724.4|2724.4|2724.34|2724.34|2724.4|2724.4|2724.34|2724.34|0
1631621560000|2021-09-14 12:12:40|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|0
1631621570000|2021-09-14 12:12:50|2724.12|2724.12|2724.26|2724.26|2724.26|2724.26|2724.12|2724.12|0
1631621580000|2021-09-14 12:13:00|2724.2|2724.2|2723.95|2723.95|2724.2|2724.2|2723.9|2723.9|0
1631621590000|2021-09-14 12:13:10|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|2723.62|0
1631621630000|2021-09-14 12:13:50|2723.45|2723.45|2723.47|2723.47|2723.47|2723.47|2723.45|2723.45|0
1631621640000|2021-09-14 12:14:00|2723.43|2723.43|2723.34|2723.34|2723.43|2723.43|2723.34|2723.34|0
1631621650000|2021-09-14 12:14:10|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|0
1631621660000|2021-09-14 12:14:20|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|0
1631621670000|2021-09-14 12:14:30|2723.58|2723.58|2723.62|2723.62|2723.62|2723.62|2723.58|2723.58|0
1631621680000|2021-09-14 12:14:40|2723.84|2723.84|2723.67|2723.67|2723.84|2723.84|2723.67|2723.67|0
1631621690000|2021-09-14 12:14:50|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|2723.69|0
1631621700000|2021-09-14 12:15:00|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|0
1631621710000|2021-09-14 12:15:10|2724.24|2724.24|2723.98|2723.98|2724.24|2724.24|2723.98|2723.98|0
1631621720000|2021-09-14 12:15:20|2723.92|2723.92|2723.81|2723.81|2723.92|2723.92|2723.81|2723.81|0
1631621730000|2021-09-14 12:15:30|2723.9|2723.9|2724.23|2724.23|2724.23|2724.23|2723.9|2723.9|0
1631621740000|2021-09-14 12:15:40|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1631621750000|2021-09-14 12:15:50|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|0
1631621760000|2021-09-14 12:16:00|2724.36|2724.36|2724.44|2724.44|2724.44|2724.44|2724.33|2724.33|0
1631621770000|2021-09-14 12:16:10|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|2724.43|0
1631621800000|2021-09-14 12:16:40|2724.26|2724.26|2724.47|2724.47|2724.47|2724.47|2724.26|2724.26|0
1631621810000|2021-09-14 12:16:50|2724.87|2724.87|2725.53|2725.53|2725.53|2725.53|2724.87|2724.87|0
1631621820000|2021-09-14 12:17:00|2725.37|2725.37|2725.38|2725.38|2725.49|2725.49|2725.37|2725.37|0
1631621830000|2021-09-14 12:17:10|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631621850000|2021-09-14 12:17:30|2725.66|2725.66|2725.61|2725.61|2725.66|2725.66|2725.61|2725.61|0
1631621860000|2021-09-14 12:17:40|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|2725.66|0
1631621870000|2021-09-14 12:17:50|2725.78|2725.78|2726.61|2726.61|2726.64|2726.64|2725.78|2725.78|0
1631621880000|2021-09-14 12:18:00|2726.55|2726.55|2726.53|2726.53|2726.64|2726.64|2726.53|2726.53|0
1631621890000|2021-09-14 12:18:10|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|0
1631621900000|2021-09-14 12:18:20|2726.31|2726.31|2726.14|2726.14|2726.31|2726.31|2726.14|2726.14|0
1631621910000|2021-09-14 12:18:30|2726.1|2726.1|2725.71|2725.71|2726.16|2726.16|2725.71|2725.71|0
1631621930000|2021-09-14 12:18:50|2725.52|2725.52|2725.52|2725.52|2725.52|2725.52|2725.52|2725.52|0
1631621940000|2021-09-14 12:19:00|2725.48|2725.48|2725.53|2725.53|2725.64|2725.64|2725.48|2725.48|0
1631621950000|2021-09-14 12:19:10|2725.59|2725.59|2725.53|2725.53|2725.59|2725.59|2725.53|2725.53|0
1631621960000|2021-09-14 12:19:20|2725.86|2725.86|2726.18|2726.18|2726.18|2726.18|2725.86|2725.86|0
1631621970000|2021-09-14 12:19:30|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|2726.01|0
1631621980000|2021-09-14 12:19:40|2726.23|2726.23|2726.18|2726.18|2726.23|2726.23|2726.18|2726.18|0
1631621990000|2021-09-14 12:19:50|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|0
1631622000000|2021-09-14 12:20:00|2726|2726|2726|2726|2726|2726|2726|2726|0
1631622020000|2021-09-14 12:20:20|2726.01|2726.01|2726.07|2726.07|2726.07|2726.07|2726.01|2726.01|0
1631622030000|2021-09-14 12:20:30|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|2726.13|0
1631622040000|2021-09-14 12:20:40|2726.54|2726.54|2726.66|2726.66|2726.66|2726.66|2726.54|2726.54|0
1631622050000|2021-09-14 12:20:50|2726.82|2726.82|2726.92|2726.92|2726.92|2726.92|2726.82|2726.82|0
1631622070000|2021-09-14 12:21:10|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|2727.25|0
1631622100000|2021-09-14 12:21:40|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|2727.31|0
1631622110000|2021-09-14 12:21:50|2727.4|2727.4|2728.2|2728.2|2728.2|2728.2|2727.4|2727.4|0
1631622120000|2021-09-14 12:22:00|2728.24|2728.24|2728.29|2728.29|2728.29|2728.29|2728.24|2728.24|0
1631622130000|2021-09-14 12:22:10|2728.3|2728.3|2728.36|2728.36|2728.42|2728.42|2728.3|2728.3|0
1631622140000|2021-09-14 12:22:20|2728.31|2728.31|2728.36|2728.36|2728.36|2728.36|2728.31|2728.31|0
1631622150000|2021-09-14 12:22:30|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|2728.42|0
1631622160000|2021-09-14 12:22:40|2729.03|2729.03|2729.23|2729.23|2729.23|2729.23|2729.03|2729.03|0
1631622170000|2021-09-14 12:22:50|2729.32|2729.32|2729.49|2729.49|2729.49|2729.49|2729.32|2729.32|0
1631622180000|2021-09-14 12:23:00|2729.54|2729.54|2729.54|2729.54|2729.54|2729.54|2729.54|2729.54|0
1631622220000|2021-09-14 12:23:40|2729.38|2729.38|2729.54|2729.54|2729.54|2729.54|2729.38|2729.38|0
1631622230000|2021-09-14 12:23:50|2729.63|2729.63|2729.71|2729.71|2729.71|2729.71|2729.63|2729.63|0
1631622240000|2021-09-14 12:24:00|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|2729.79|0
1631622250000|2021-09-14 12:24:10|2729.81|2729.81|2729.89|2729.89|2729.89|2729.89|2729.81|2729.81|0
1631622260000|2021-09-14 12:24:20|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|0
1631622270000|2021-09-14 12:24:30|2729.83|2729.83|2729.82|2729.82|2729.83|2729.83|2729.78|2729.78|0
1631622280000|2021-09-14 12:24:40|2729.99|2729.99|2729.99|2729.99|2729.99|2729.99|2729.99|2729.99|0
1631622300000|2021-09-14 12:25:00|2730.03|2730.03|2730.14|2730.14|2730.14|2730.14|2730.03|2730.03|0
1631622320000|2021-09-14 12:25:20|2730.31|2730.31|2730.33|2730.33|2730.37|2730.37|2730.31|2730.31|0
1631622330000|2021-09-14 12:25:30|2730.24|2730.24|2730.49|2730.49|2730.49|2730.49|2730.24|2730.24|0
1631622340000|2021-09-14 12:25:40|2730.82|2730.82|2730.82|2730.82|2730.82|2730.82|2730.82|2730.82|0
1631622350000|2021-09-14 12:25:50|2730.94|2730.94|2730.94|2730.94|2730.94|2730.94|2730.94|2730.94|0
1631622360000|2021-09-14 12:26:00|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|2731.05|0
1631622370000|2021-09-14 12:26:10|2730.99|2730.99|2731.17|2731.17|2731.25|2731.25|2730.93|2730.93|0
1631622380000|2021-09-14 12:26:20|2731.09|2731.09|2730.75|2730.75|2731.09|2731.09|2730.75|2730.75|0
1631622390000|2021-09-14 12:26:30|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|0
1631622400000|2021-09-14 12:26:40|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|2730.9|0
1631622410000|2021-09-14 12:26:50|2730.73|2730.73|2730.56|2730.56|2730.73|2730.73|2730.56|2730.56|0
1631622420000|2021-09-14 12:27:00|2730.4|2730.4|2729.73|2729.73|2730.4|2730.4|2729.73|2729.73|0
1631622430000|2021-09-14 12:27:10|2729.9|2729.9|2730.27|2730.27|2730.44|2730.44|2729.9|2729.9|0
1631622440000|2021-09-14 12:27:20|2730.33|2730.33|2730.39|2730.39|2730.39|2730.39|2730.33|2730.33|0
1631622450000|2021-09-14 12:27:30|2730.44|2730.44|2730.44|2730.44|2730.44|2730.44|2730.44|2730.44|0
1631622460000|2021-09-14 12:27:40|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|2730.4|0
1631622470000|2021-09-14 12:27:50|2730.29|2730.29|2730.52|2730.52|2730.52|2730.52|2730.2|2730.2|0
1631622500000|2021-09-14 12:28:20|2730.58|2730.58|2730.11|2730.11|2730.58|2730.58|2730.08|2730.08|0
1631622510000|2021-09-14 12:28:30|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|2730.07|0
1631622520000|2021-09-14 12:28:40|2730.11|2730.11|2730.05|2730.05|2730.11|2730.11|2730.05|2730.05|0
1631622530000|2021-09-14 12:28:50|2729.89|2729.89|2729.94|2729.94|2729.94|2729.94|2729.89|2729.89|0
1631622540000|2021-09-14 12:29:00|2730|2730|2730.15|2730.15|2730.28|2730.28|2730|2730|0
1631622550000|2021-09-14 12:29:10|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|2730.21|0
1631622560000|2021-09-14 12:29:20|2730.27|2730.27|2730.44|2730.44|2730.44|2730.44|2730.27|2730.27|0
1631622570000|2021-09-14 12:29:30|2730.6|2730.6|2730.54|2730.54|2730.64|2730.64|2730.54|2730.54|0
1631622580000|2021-09-14 12:29:40|2730.59|2730.59|2730.47|2730.47|2730.59|2730.59|2730.47|2730.47|0
1631622590000|2021-09-14 12:29:50|2730.53|2730.53|2730.59|2730.59|2730.59|2730.59|2730.53|2730.53|0
1631622600000|2021-09-14 12:30:00|2730.76|2730.76|2730.51|2730.51|2731.99|2731.99|2729.56|2729.56|0
1631622610000|2021-09-14 12:30:10|2729.96|2729.96|2728.09|2728.09|2729.96|2729.96|2728.09|2728.09|0
1631622620000|2021-09-14 12:30:20|2727.27|2727.27|2727.77|2727.77|2728.15|2728.15|2726.06|2726.06|0
1631622630000|2021-09-14 12:30:30|2727.68|2727.68|2725.7|2725.7|2727.68|2727.68|2724.85|2724.85|0
1631622640000|2021-09-14 12:30:40|2725.84|2725.84|2726.72|2726.72|2726.72|2726.72|2725.75|2725.75|0
1631622650000|2021-09-14 12:30:50|2726.56|2726.56|2726.58|2726.58|2726.58|2726.58|2726.39|2726.39|0
1631622660000|2021-09-14 12:31:00|2726.91|2726.91|2728.4|2728.4|2728.4|2728.4|2726.91|2726.91|0
1631622670000|2021-09-14 12:31:10|2728.82|2728.82|2729.98|2729.98|2729.98|2729.98|2728.82|2728.82|0
1631622680000|2021-09-14 12:31:20|2729.7|2729.7|2728.79|2728.79|2729.74|2729.74|2728.79|2728.79|0
1631622690000|2021-09-14 12:31:30|2728.62|2728.62|2729.21|2729.21|2729.21|2729.21|2728.62|2728.62|0
1631622700000|2021-09-14 12:31:40|2729.19|2729.19|2729.97|2729.97|2729.97|2729.97|2729.08|2729.08|0
1631622710000|2021-09-14 12:31:50|2729.91|2729.91|2731.2|2731.2|2731.2|2731.2|2729.91|2729.91|0
1631622720000|2021-09-14 12:32:00|2731.59|2731.59|2731.83|2731.83|2732.06|2732.06|2731.59|2731.59|0
1631622730000|2021-09-14 12:32:10|2731.87|2731.87|2731.96|2731.96|2732.07|2732.07|2731.87|2731.87|0
1631622740000|2021-09-14 12:32:20|2732.36|2732.36|2733.2|2733.2|2733.2|2733.2|2732.36|2732.36|0
1631622750000|2021-09-14 12:32:30|2733.14|2733.14|2733.16|2733.16|2733.16|2733.16|2733.14|2733.14|0
1631622760000|2021-09-14 12:32:40|2732.83|2732.83|2732.92|2732.92|2732.92|2732.92|2732.79|2732.79|0
1631622770000|2021-09-14 12:32:50|2732.83|2732.83|2732.94|2732.94|2732.97|2732.97|2732.47|2732.47|0
1631622780000|2021-09-14 12:33:00|2732.93|2732.93|2732.39|2732.39|2732.93|2732.93|2732.39|2732.39|0
1631622790000|2021-09-14 12:33:10|2732.23|2732.23|2733.24|2733.24|2733.24|2733.24|2732.23|2732.23|0
1631622800000|2021-09-14 12:33:20|2733.46|2733.46|2733.19|2733.19|2733.79|2733.79|2733.13|2733.13|0
1631622830000|2021-09-14 12:33:50|2732.84|2732.84|2732.67|2732.67|2732.84|2732.84|2732.67|2732.67|0
1631622840000|2021-09-14 12:34:00|2732.9|2732.9|2733.27|2733.27|2733.27|2733.27|2732.9|2732.9|0
1631622850000|2021-09-14 12:34:10|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631622860000|2021-09-14 12:34:20|2733.35|2733.35|2733.35|2733.35|2733.35|2733.35|2733.35|2733.35|0
1631622870000|2021-09-14 12:34:30|2733.39|2733.39|2733.55|2733.55|2733.55|2733.55|2733.39|2733.39|0
1631622880000|2021-09-14 12:34:40|2733.61|2733.61|2733.39|2733.39|2733.61|2733.61|2733.39|2733.39|0
1631622890000|2021-09-14 12:34:50|2733.3|2733.3|2732.74|2732.74|2733.3|2733.3|2732.74|2732.74|0
1631622900000|2021-09-14 12:35:00|2732.58|2732.58|2733.38|2733.38|2733.38|2733.38|2732.58|2732.58|0
1631622910000|2021-09-14 12:35:10|2733.44|2733.44|2733.77|2733.77|2733.77|2733.77|2733.44|2733.44|0
1631622920000|2021-09-14 12:35:20|2733.83|2733.83|2733.83|2733.83|2734|2734|2733.83|2733.83|0
1631622930000|2021-09-14 12:35:30|2733.79|2733.79|2733.77|2733.77|2733.87|2733.87|2733.77|2733.77|0
1631622950000|2021-09-14 12:35:50|2733.86|2733.86|2734.03|2734.03|2734.03|2734.03|2733.86|2733.86|0
1631622960000|2021-09-14 12:36:00|2734.11|2734.11|2734.23|2734.23|2734.23|2734.23|2734.11|2734.11|0
1631622970000|2021-09-14 12:36:10|2734.34|2734.34|2734.17|2734.17|2734.34|2734.34|2734.17|2734.17|0
1631622980000|2021-09-14 12:36:20|2734.29|2734.29|2734.33|2734.33|2734.33|2734.33|2734.29|2734.29|0
1631622990000|2021-09-14 12:36:30|2734.3|2734.3|2734.34|2734.34|2734.34|2734.34|2734.3|2734.3|0
1631623000000|2021-09-14 12:36:40|2734.22|2734.22|2735.1|2735.1|2735.1|2735.1|2734.22|2734.22|0
1631623010000|2021-09-14 12:36:50|2734.94|2734.94|2734.52|2734.52|2735.02|2735.02|2734.52|2734.52|0
1631623020000|2021-09-14 12:37:00|2734.85|2734.85|2734.92|2734.92|2735.25|2735.25|2734.85|2734.85|0
1631623030000|2021-09-14 12:37:10|2734.75|2734.75|2735.09|2735.09|2735.25|2735.25|2734.53|2734.53|0
1631623040000|2021-09-14 12:37:20|2735.12|2735.12|2734.82|2734.82|2735.12|2735.12|2734.82|2734.82|0
1631623060000|2021-09-14 12:37:40|2734.88|2734.88|2734.82|2734.82|2734.88|2734.88|2734.77|2734.77|0
1631623070000|2021-09-14 12:37:50|2734.66|2734.66|2735.23|2735.23|2735.34|2735.34|2734.66|2734.66|0
1631623080000|2021-09-14 12:38:00|2735.4|2735.4|2736.14|2736.14|2736.14|2736.14|2735.4|2735.4|0
1631623090000|2021-09-14 12:38:10|2736.3|2736.3|2735.69|2735.69|2736.3|2736.3|2735.69|2735.69|0
1631623100000|2021-09-14 12:38:20|2735.48|2735.48|2734.83|2734.83|2735.48|2735.48|2734.71|2734.71|0
1631623110000|2021-09-14 12:38:30|2734.72|2734.72|2734.68|2734.68|2734.72|2734.72|2734.68|2734.68|0
1631623120000|2021-09-14 12:38:40|2734.59|2734.59|2734.31|2734.31|2734.59|2734.59|2734.31|2734.31|0
1631623130000|2021-09-14 12:38:50|2734.22|2734.22|2733.56|2733.56|2734.22|2734.22|2733.56|2733.56|0
1631623140000|2021-09-14 12:39:00|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|0
1631623150000|2021-09-14 12:39:10|2733.33|2733.33|2732.75|2732.75|2733.33|2733.33|2732.75|2732.75|0
1631623160000|2021-09-14 12:39:20|2732.92|2732.92|2732.86|2732.86|2732.92|2732.92|2732.86|2732.86|0
1631623170000|2021-09-14 12:39:30|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|0
1631623180000|2021-09-14 12:39:40|2733.3|2733.3|2734.39|2734.39|2734.39|2734.39|2733.3|2733.3|0
1631623190000|2021-09-14 12:39:50|2734.33|2734.33|2734.17|2734.17|2734.39|2734.39|2734.1|2734.1|0
1631623200000|2021-09-14 12:40:00|2734.5|2734.5|2734.52|2734.52|2734.56|2734.56|2734.5|2734.5|0
1631623210000|2021-09-14 12:40:10|2734.68|2734.68|2734.74|2734.74|2734.74|2734.74|2734.68|2734.68|0
1631623220000|2021-09-14 12:40:20|2734.57|2734.57|2733.69|2733.69|2734.57|2734.57|2733.69|2733.69|0
1631623230000|2021-09-14 12:40:30|2733.65|2733.65|2733.46|2733.46|2733.68|2733.68|2733.46|2733.46|0
1631623250000|2021-09-14 12:40:50|2733.41|2733.41|2733.74|2733.74|2733.74|2733.74|2733.41|2733.41|0
1631623260000|2021-09-14 12:41:00|2733.78|2733.78|2734.11|2734.11|2734.11|2734.11|2733.78|2733.78|0
1631623270000|2021-09-14 12:41:10|2733.95|2733.95|2734.23|2734.23|2734.23|2734.23|2733.95|2733.95|0
1631623280000|2021-09-14 12:41:20|2734.06|2734.06|2734.17|2734.17|2734.17|2734.17|2734.06|2734.06|0
1631623290000|2021-09-14 12:41:30|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|2734.34|0
1631623300000|2021-09-14 12:41:40|2734.5|2734.5|2734.87|2734.87|2734.87|2734.87|2734.5|2734.5|0
1631623310000|2021-09-14 12:41:50|2734.92|2734.92|2735.09|2735.09|2735.09|2735.09|2734.92|2734.92|0
1631623320000|2021-09-14 12:42:00|2734.98|2734.98|2734.9|2734.9|2734.98|2734.98|2734.9|2734.9|0
1631623330000|2021-09-14 12:42:10|2734.73|2734.73|2733.92|2733.92|2734.73|2734.73|2733.92|2733.92|0
1631623340000|2021-09-14 12:42:20|2733.83|2733.83|2733.57|2733.57|2733.83|2733.83|2733.52|2733.52|0
1631623350000|2021-09-14 12:42:30|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|0
1631623360000|2021-09-14 12:42:40|2733.4|2733.4|2733.4|2733.4|2733.4|2733.4|2733.4|2733.4|0
1631623370000|2021-09-14 12:42:50|2733.48|2733.48|2733.62|2733.62|2733.62|2733.62|2733.48|2733.48|0
1631623380000|2021-09-14 12:43:00|2733.68|2733.68|2733.96|2733.96|2734.01|2734.01|2733.68|2733.68|0
1631623390000|2021-09-14 12:43:10|2733.85|2733.85|2733.48|2733.48|2733.85|2733.85|2733.48|2733.48|0
1631623400000|2021-09-14 12:43:20|2733.42|2733.42|2733.26|2733.26|2733.42|2733.42|2733.26|2733.26|0
1631623420000|2021-09-14 12:43:40|2732.76|2732.76|2732.87|2732.87|2732.87|2732.87|2732.76|2732.76|0
1631623430000|2021-09-14 12:43:50|2732.81|2732.81|2732.76|2732.76|2732.81|2732.81|2732.76|2732.76|0
1631623440000|2021-09-14 12:44:00|2732.68|2732.68|2732.28|2732.28|2732.68|2732.68|2732.28|2732.28|0
1631623450000|2021-09-14 12:44:10|2732.33|2732.33|2732.22|2732.22|2732.39|2732.39|2732.22|2732.22|0
1631623460000|2021-09-14 12:44:20|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|0
1631623470000|2021-09-14 12:44:30|2732.43|2732.43|2732.26|2732.26|2732.43|2732.43|2732.26|2732.26|0
1631623480000|2021-09-14 12:44:40|2732.04|2732.04|2731.62|2731.62|2732.04|2732.04|2731.62|2731.62|0
1631623490000|2021-09-14 12:44:50|2731.57|2731.57|2731.57|2731.57|2731.57|2731.57|2731.51|2731.51|0
1631623510000|2021-09-14 12:45:10|2731.62|2731.62|2731.62|2731.62|2731.62|2731.62|2731.62|2731.62|0
1631623520000|2021-09-14 12:45:20|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|2731.67|0
1631623530000|2021-09-14 12:45:30|2731.96|2731.96|2731.96|2731.96|2732.02|2732.02|2731.9|2731.9|0
1631623540000|2021-09-14 12:45:40|2732|2732|2732.34|2732.34|2732.34|2732.34|2732|2732|0
1631623550000|2021-09-14 12:45:50|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|2732.4|0
1631623560000|2021-09-14 12:46:00|2732.51|2732.51|2732.07|2732.07|2732.51|2732.51|2732.07|2732.07|0
1631623580000|2021-09-14 12:46:20|2732.12|2732.12|2732.34|2732.34|2732.34|2732.34|2732.01|2732.01|0
1631623590000|2021-09-14 12:46:30|2732.38|2732.38|2732.42|2732.42|2732.53|2732.53|2732.38|2732.38|0
1631623600000|2021-09-14 12:46:40|2732.43|2732.43|2732.54|2732.54|2732.54|2732.54|2732.43|2732.43|0
1631623610000|2021-09-14 12:46:50|2732.37|2732.37|2732.43|2732.43|2732.43|2732.43|2732.37|2732.37|0
1631623620000|2021-09-14 12:47:00|2732.31|2732.31|2732.3|2732.3|2732.31|2732.31|2732.19|2732.19|0
1631623630000|2021-09-14 12:47:10|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|2732.28|0
1631623660000|2021-09-14 12:47:40|2732.12|2732.12|2730.56|2730.56|2732.12|2732.12|2730.56|2730.56|0
1631623670000|2021-09-14 12:47:50|2730.84|2730.84|2731.62|2731.62|2731.79|2731.79|2730.84|2730.84|0
1631623690000|2021-09-14 12:48:10|2731.51|2731.51|2731.34|2731.34|2731.51|2731.51|2731.34|2731.34|0
1631623700000|2021-09-14 12:48:20|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|0
1631623710000|2021-09-14 12:48:30|2731.28|2731.28|2731.07|2731.07|2731.28|2731.28|2731.01|2731.01|0
1631623720000|2021-09-14 12:48:40|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|2730.99|0
1631623730000|2021-09-14 12:48:50|2731.16|2731.16|2730.99|2730.99|2731.16|2731.16|2730.99|2730.99|0
1631623740000|2021-09-14 12:49:00|2731.15|2731.15|2731.74|2731.74|2731.74|2731.74|2731.15|2731.15|0
1631623750000|2021-09-14 12:49:10|2731.64|2731.64|2731.31|2731.31|2731.64|2731.64|2731.31|2731.31|0
1631623760000|2021-09-14 12:49:20|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|0
1631623770000|2021-09-14 12:49:30|2731.42|2731.42|2731.42|2731.42|2731.42|2731.42|2731.42|2731.42|0
1631623780000|2021-09-14 12:49:40|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|2731.36|0
1631623800000|2021-09-14 12:50:00|2731.7|2731.7|2731.64|2731.64|2731.7|2731.7|2731.53|2731.53|0
1631623810000|2021-09-14 12:50:10|2732.24|2732.24|2732.02|2732.02|2732.24|2732.24|2732.02|2732.02|0
1631623820000|2021-09-14 12:50:20|2732.24|2732.24|2732.19|2732.19|2732.24|2732.24|2732.13|2732.13|0
1631623830000|2021-09-14 12:50:30|2732.35|2732.35|2732.19|2732.19|2732.35|2732.35|2732.19|2732.19|0
1631623840000|2021-09-14 12:50:40|2732.13|2732.13|2731.96|2731.96|2732.13|2732.13|2731.96|2731.96|0
1631623850000|2021-09-14 12:50:50|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|0
1631623860000|2021-09-14 12:51:00|2731.69|2731.69|2731|2731|2731.69|2731.69|2730.77|2730.77|0
1631623870000|2021-09-14 12:51:10|2731.11|2731.11|2731.27|2731.27|2731.44|2731.44|2731.11|2731.11|0
1631623880000|2021-09-14 12:51:20|2731.44|2731.44|2731.49|2731.49|2731.49|2731.49|2731.44|2731.44|0
1631623900000|2021-09-14 12:51:40|2731.55|2731.55|2731.6|2731.6|2731.6|2731.6|2731.55|2731.55|0
1631623910000|2021-09-14 12:51:50|2731.69|2731.69|2731.69|2731.69|2731.69|2731.69|2731.69|2731.69|0
1631623920000|2021-09-14 12:52:00|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|2731.74|0
1631623930000|2021-09-14 12:52:10|2731.91|2731.91|2731.76|2731.76|2731.91|2731.91|2731.7|2731.7|0
1631623950000|2021-09-14 12:52:30|2732.25|2732.25|2731.92|2731.92|2732.25|2732.25|2731.92|2731.92|0
1631623960000|2021-09-14 12:52:40|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|0
1631623970000|2021-09-14 12:52:50|2732.14|2732.14|2732.58|2732.58|2732.58|2732.58|2732.14|2732.14|0
1631623980000|2021-09-14 12:53:00|2732.74|2732.74|2732.86|2732.86|2732.92|2732.92|2732.69|2732.69|0
1631623990000|2021-09-14 12:53:10|2732.92|2732.92|2733.47|2733.47|2733.47|2733.47|2732.92|2732.92|0
1631624000000|2021-09-14 12:53:20|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|2733.43|0
1631624010000|2021-09-14 12:53:30|2733.54|2733.54|2733.72|2733.72|2733.77|2733.77|2733.54|2733.54|0
1631624020000|2021-09-14 12:53:40|2733.73|2733.73|2733.43|2733.43|2733.73|2733.73|2733.34|2733.34|0
1631624030000|2021-09-14 12:53:50|2733.39|2733.39|2732.63|2732.63|2733.4|2733.4|2732.63|2732.63|0
1631624040000|2021-09-14 12:54:00|2732.14|2732.14|2731.91|2731.91|2732.14|2732.14|2731.91|2731.91|0
1631624050000|2021-09-14 12:54:10|2731.75|2731.75|2731.75|2731.75|2731.75|2731.75|2731.75|2731.75|0
1631624060000|2021-09-14 12:54:20|2731.66|2731.66|2731.59|2731.59|2731.66|2731.66|2731.42|2731.42|0
1631624070000|2021-09-14 12:54:30|2731.75|2731.75|2731.92|2731.92|2731.92|2731.92|2731.75|2731.75|0
1631624080000|2021-09-14 12:54:40|2731.87|2731.87|2731.3|2731.3|2731.87|2731.87|2731.3|2731.3|0
1631624090000|2021-09-14 12:54:50|2731.25|2731.25|2731.19|2731.19|2731.25|2731.25|2731.19|2731.19|0
1631624100000|2021-09-14 12:55:00|2731.13|2731.13|2730.11|2730.11|2731.13|2731.13|2730.11|2730.11|0
1631624110000|2021-09-14 12:55:10|2730|2730|2729.58|2729.58|2730|2730|2729.58|2729.58|0
1631624120000|2021-09-14 12:55:20|2729.62|2729.62|2730.3|2730.3|2730.35|2730.35|2729.62|2729.62|0
1631624130000|2021-09-14 12:55:30|2730.13|2730.13|2730.13|2730.13|2730.13|2730.13|2730.07|2730.07|0
1631624140000|2021-09-14 12:55:40|2730.19|2730.19|2730.15|2730.15|2730.19|2730.19|2730.08|2730.08|0
1631624150000|2021-09-14 12:55:50|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|2730.27|0
1631624160000|2021-09-14 12:56:00|2730.35|2730.35|2730.18|2730.18|2730.41|2730.41|2730.18|2730.18|0
1631624170000|2021-09-14 12:56:10|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|0
1631624180000|2021-09-14 12:56:20|2730.35|2730.35|2730.34|2730.34|2730.39|2730.39|2730.34|2730.34|0
1631624190000|2021-09-14 12:56:30|2730.43|2730.43|2730.32|2730.32|2730.43|2730.43|2730.32|2730.32|0
1631624200000|2021-09-14 12:56:40|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|2730.38|0
1631624210000|2021-09-14 12:56:50|2730.28|2730.28|2729.89|2729.89|2730.28|2730.28|2729.89|2729.89|0
1631624220000|2021-09-14 12:57:00|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|2729.95|0
1631624230000|2021-09-14 12:57:10|2729.92|2729.92|2730.14|2730.14|2730.14|2730.14|2729.92|2729.92|0
1631624240000|2021-09-14 12:57:20|2730.19|2730.19|2730.24|2730.24|2730.41|2730.41|2730.19|2730.19|0
1631624250000|2021-09-14 12:57:30|2730.3|2730.3|2729.82|2729.82|2730.3|2730.3|2729.82|2729.82|0
1631624260000|2021-09-14 12:57:40|2729.9|2729.9|2729.9|2729.9|2729.9|2729.9|2729.9|2729.9|0
1631624270000|2021-09-14 12:57:50|2729.85|2729.85|2729.29|2729.29|2729.99|2729.99|2729.29|2729.29|0
1631624280000|2021-09-14 12:58:00|2729.21|2729.21|2729.7|2729.7|2729.86|2729.86|2729.21|2729.21|0
1631624290000|2021-09-14 12:58:10|2729.86|2729.86|2729.66|2729.66|2729.86|2729.86|2729.66|2729.66|0
1631624300000|2021-09-14 12:58:20|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|0
1631624310000|2021-09-14 12:58:30|2729.43|2729.43|2729.48|2729.48|2729.54|2729.54|2729.37|2729.37|0
1631624320000|2021-09-14 12:58:40|2729.43|2729.43|2729.2|2729.2|2729.43|2729.43|2729.2|2729.2|0
1631624340000|2021-09-14 12:59:00|2729.16|2729.16|2729.16|2729.16|2729.16|2729.16|2729.16|2729.16|0
1631624350000|2021-09-14 12:59:10|2729.33|2729.33|2729.33|2729.33|2729.33|2729.33|2729.33|2729.33|0
1631624360000|2021-09-14 12:59:20|2729.27|2729.27|2729.27|2729.27|2729.27|2729.27|2729.27|2729.27|0
1631624370000|2021-09-14 12:59:30|2729.44|2729.44|2729.5|2729.5|2729.56|2729.56|2729.44|2729.44|0
1631624380000|2021-09-14 12:59:40|2729.54|2729.54|2729.65|2729.65|2729.65|2729.65|2729.54|2729.54|0
1631624390000|2021-09-14 12:59:50|2729.77|2729.77|2729.77|2729.77|2729.77|2729.77|2729.77|2729.77|0
1631624400000|2021-09-14 13:00:00|2729.81|2729.81|2730.51|2730.51|2730.51|2730.51|2729.81|2729.81|0
1631624410000|2021-09-14 13:00:10|2730.45|2730.45|2729.78|2729.78|2730.45|2730.45|2729.78|2729.78|0
1631624420000|2021-09-14 13:00:20|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|2729.61|0
1631624430000|2021-09-14 13:00:30|2729.45|2729.45|2729.28|2729.28|2729.45|2729.45|2729.28|2729.28|0
1631624440000|2021-09-14 13:00:40|2729.22|2729.22|2729.39|2729.39|2729.39|2729.39|2729.06|2729.06|0
1631624450000|2021-09-14 13:00:50|2729.45|2729.45|2729.61|2729.61|2729.61|2729.61|2729.45|2729.45|0
1631624460000|2021-09-14 13:01:00|2729.78|2729.78|2729.78|2729.78|2729.95|2729.95|2729.78|2729.78|0
1631624500000|2021-09-14 13:01:40|2729.89|2729.89|2729.12|2729.12|2729.89|2729.89|2729.12|2729.12|0
1631624520000|2021-09-14 13:02:00|2729.03|2729.03|2728.99|2728.99|2729.03|2729.03|2728.99|2728.99|0
1631624530000|2021-09-14 13:02:10|2728.83|2728.83|2728.92|2728.92|2728.99|2728.99|2728.83|2728.83|0
1631624540000|2021-09-14 13:02:20|2729.09|2729.09|2729.03|2729.03|2729.09|2729.09|2729.03|2729.03|0
1631624550000|2021-09-14 13:02:30|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|0
1631624560000|2021-09-14 13:02:40|2729.25|2729.25|2729.33|2729.33|2729.33|2729.33|2729.25|2729.25|0
1631624570000|2021-09-14 13:02:50|2729.38|2729.38|2730.53|2730.53|2730.53|2730.53|2729.38|2729.38|0
1631624580000|2021-09-14 13:03:00|2730.48|2730.48|2730.48|2730.48|2730.48|2730.48|2730.48|2730.48|0
1631624590000|2021-09-14 13:03:10|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|2730.32|0
1631624600000|2021-09-14 13:03:20|2730.15|2730.15|2730.1|2730.1|2730.15|2730.15|2730.1|2730.1|0
1631624610000|2021-09-14 13:03:30|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|2730.11|0
1631624620000|2021-09-14 13:03:40|2730.16|2730.16|2730.34|2730.34|2730.34|2730.34|2730.12|2730.12|0
1631624630000|2021-09-14 13:03:50|2730.51|2730.51|2730.8|2730.8|2730.8|2730.8|2730.51|2730.51|0
1631624640000|2021-09-14 13:04:00|2730.63|2730.63|2730.63|2730.63|2730.63|2730.63|2730.63|2730.63|0
1631624650000|2021-09-14 13:04:10|2730.74|2730.74|2730.88|2730.88|2730.93|2730.93|2730.74|2730.74|0
1631624660000|2021-09-14 13:04:20|2730.77|2730.77|2730.73|2730.73|2730.77|2730.77|2730.73|2730.73|0
1631624670000|2021-09-14 13:04:30|2730.69|2730.69|2730.24|2730.24|2730.69|2730.69|2730.24|2730.24|0
1631624680000|2021-09-14 13:04:40|2730.41|2730.41|2730.14|2730.14|2730.41|2730.41|2730.14|2730.14|0
1631624710000|2021-09-14 13:05:10|2729.8|2729.8|2730.56|2730.56|2730.56|2730.56|2729.8|2729.8|0
1631624720000|2021-09-14 13:05:20|2730.67|2730.67|2731.34|2731.34|2731.34|2731.34|2730.67|2730.67|0
1631624730000|2021-09-14 13:05:30|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|2731.45|0
1631624740000|2021-09-14 13:05:40|2731.57|2731.57|2731.07|2731.07|2731.57|2731.57|2731.03|2731.03|0
1631624750000|2021-09-14 13:05:50|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|2731.23|0
1631624760000|2021-09-14 13:06:00|2731.61|2731.61|2731.61|2731.61|2731.61|2731.61|2731.61|2731.61|0
1631624770000|2021-09-14 13:06:10|2731.66|2731.66|2731.61|2731.61|2731.66|2731.66|2731.61|2731.61|0
1631624780000|2021-09-14 13:06:20|2731.67|2731.67|2731.71|2731.71|2731.71|2731.71|2731.67|2731.67|0
1631624790000|2021-09-14 13:06:30|2731.54|2731.54|2731.48|2731.48|2731.54|2731.54|2731.48|2731.48|0
1631624800000|2021-09-14 13:06:40|2731.4|2731.4|2731.31|2731.31|2731.4|2731.4|2731.31|2731.31|0
1631624810000|2021-09-14 13:06:50|2731.2|2731.2|2731.41|2731.41|2731.41|2731.41|2731.2|2731.2|0
1631624820000|2021-09-14 13:07:00|2731.57|2731.57|2731.57|2731.57|2731.57|2731.57|2731.57|2731.57|0
1631624830000|2021-09-14 13:07:10|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|0
1631624840000|2021-09-14 13:07:20|2731.8|2731.8|2731.8|2731.8|2731.8|2731.8|2731.8|2731.8|0
1631624850000|2021-09-14 13:07:30|2731.84|2731.84|2731.8|2731.8|2731.84|2731.84|2731.8|2731.8|0
1631624860000|2021-09-14 13:07:40|2731.64|2731.64|2731.5|2731.5|2731.64|2731.64|2731.41|2731.41|0
1631624870000|2021-09-14 13:07:50|2731.41|2731.41|2731.86|2731.86|2731.86|2731.86|2731.33|2731.33|0
1631624880000|2021-09-14 13:08:00|2731.92|2731.92|2731.95|2731.95|2731.98|2731.98|2731.89|2731.89|0
1631624890000|2021-09-14 13:08:10|2732.01|2732.01|2732.07|2732.07|2732.07|2732.07|2732.01|2732.01|0
1631624900000|2021-09-14 13:08:20|2732.01|2732.01|2731.39|2731.39|2732.01|2732.01|2731.39|2731.39|0
1631624910000|2021-09-14 13:08:30|2731.55|2731.55|2731.6|2731.6|2731.6|2731.6|2731.55|2731.55|0
1631624920000|2021-09-14 13:08:40|2731.59|2731.59|2731.64|2731.64|2731.64|2731.64|2731.59|2731.59|0
1631624930000|2021-09-14 13:08:50|2731.7|2731.7|2731.64|2731.64|2731.7|2731.7|2731.64|2731.64|0
1631624950000|2021-09-14 13:09:10|2731.59|2731.59|2731.64|2731.64|2731.64|2731.64|2731.59|2731.59|0
1631624960000|2021-09-14 13:09:20|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|0
1631624990000|2021-09-14 13:09:50|2731.81|2731.81|2731.41|2731.41|2731.98|2731.98|2731.41|2731.41|0
1631625000000|2021-09-14 13:10:00|2731.52|2731.52|2732.54|2732.54|2732.54|2732.54|2731.52|2731.52|0
1631625010000|2021-09-14 13:10:10|2732.77|2732.77|2732.87|2732.87|2732.92|2732.92|2732.77|2732.77|0
1631625040000|2021-09-14 13:10:40|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|2732.7|0
1631625050000|2021-09-14 13:10:50|2732.72|2732.72|2732.78|2732.78|2732.78|2732.78|2732.72|2732.72|0
1631625060000|2021-09-14 13:11:00|2732.86|2732.86|2732.83|2732.83|2732.89|2732.89|2732.83|2732.83|0
1631625070000|2021-09-14 13:11:10|2733|2733|2733.05|2733.05|2733.05|2733.05|2733|2733|0
1631625090000|2021-09-14 13:11:30|2733.07|2733.07|2733.31|2733.31|2733.31|2733.31|2733.07|2733.07|0
1631625100000|2021-09-14 13:11:40|2733.37|2733.37|2733.53|2733.53|2733.7|2733.7|2733.37|2733.37|0
1631625110000|2021-09-14 13:11:50|2733.42|2733.42|2733.49|2733.49|2733.49|2733.49|2733.42|2733.42|0
1631625130000|2021-09-14 13:12:10|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|0
1631625150000|2021-09-14 13:12:30|2733.77|2733.77|2733.78|2733.78|2733.78|2733.78|2733.5|2733.5|0
1631625170000|2021-09-14 13:12:50|2733.83|2733.83|2733.96|2733.96|2733.96|2733.96|2733.77|2733.77|0
1631625180000|2021-09-14 13:13:00|2734|2734|2734.16|2734.16|2734.16|2734.16|2734|2734|0
1631625190000|2021-09-14 13:13:10|2734.22|2734.22|2734.01|2734.01|2734.22|2734.22|2734.01|2734.01|0
1631625200000|2021-09-14 13:13:20|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|0
1631625210000|2021-09-14 13:13:30|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|2734.13|0
1631625220000|2021-09-14 13:13:40|2734.17|2734.17|2734.46|2734.46|2734.46|2734.46|2734.17|2734.17|0
1631625230000|2021-09-14 13:13:50|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|0
1631625260000|2021-09-14 13:14:20|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|2734.96|0
1631625270000|2021-09-14 13:14:30|2735.13|2735.13|2735.43|2735.43|2735.43|2735.43|2735.1|2735.1|0
1631625290000|2021-09-14 13:14:50|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|0
1631625300000|2021-09-14 13:15:00|2735.29|2735.29|2735.31|2735.31|2735.31|2735.31|2735.12|2735.12|0
1631625320000|2021-09-14 13:15:20|2735.48|2735.48|2735.75|2735.75|2735.92|2735.92|2735.48|2735.48|0
1631625330000|2021-09-14 13:15:30|2735.84|2735.84|2736.09|2736.09|2736.09|2736.09|2735.84|2735.84|0
1631625350000|2021-09-14 13:15:50|2736.2|2736.2|2736.31|2736.31|2736.31|2736.31|2736.2|2736.2|0
1631625360000|2021-09-14 13:16:00|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|0
1631625370000|2021-09-14 13:16:10|2736.43|2736.43|2736.65|2736.65|2736.65|2736.65|2736.43|2736.43|0
1631625380000|2021-09-14 13:16:20|2736.74|2736.74|2735.93|2735.93|2736.74|2736.74|2735.93|2735.93|0
1631625400000|2021-09-14 13:16:40|2734.99|2734.99|2734.99|2734.99|2734.99|2734.99|2734.82|2734.82|0
1631625420000|2021-09-14 13:17:00|2734.82|2734.82|2734.84|2734.84|2734.84|2734.84|2734.68|2734.68|0
1631625440000|2021-09-14 13:17:20|2734.79|2734.79|2734.78|2734.78|2734.79|2734.79|2734.78|2734.78|0
1631625450000|2021-09-14 13:17:30|2734.77|2734.77|2734.57|2734.57|2734.77|2734.77|2734.57|2734.57|0
1631625460000|2021-09-14 13:17:40|2734.63|2734.63|2734.57|2734.57|2734.63|2734.63|2734.57|2734.57|0
1631625470000|2021-09-14 13:17:50|2734.69|2734.69|2735.22|2735.22|2735.22|2735.22|2734.69|2734.69|0
1631625480000|2021-09-14 13:18:00|2735.05|2735.05|2735.01|2735.01|2735.05|2735.05|2735.01|2735.01|0
1631625490000|2021-09-14 13:18:10|2734.95|2734.95|2734.62|2734.62|2734.95|2734.95|2734.62|2734.62|0
1631625500000|2021-09-14 13:18:20|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|2734.56|0
1631625510000|2021-09-14 13:18:30|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|0
1631625520000|2021-09-14 13:18:40|2734.56|2734.56|2734.67|2734.67|2734.67|2734.67|2734.56|2734.56|0
1631625530000|2021-09-14 13:18:50|2734.51|2734.51|2734.58|2734.58|2734.58|2734.58|2734.51|2734.51|0
1631625540000|2021-09-14 13:19:00|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|2734.52|0
1631625550000|2021-09-14 13:19:10|2734.58|2734.58|2734.63|2734.63|2734.63|2734.63|2734.58|2734.58|0
1631625560000|2021-09-14 13:19:20|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|2734.58|0
1631625570000|2021-09-14 13:19:30|2734.74|2734.74|2734.41|2734.41|2734.74|2734.74|2734.41|2734.41|0
1631625580000|2021-09-14 13:19:40|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.44|2734.44|0
1631625590000|2021-09-14 13:19:50|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|2734.53|0
1631625600000|2021-09-14 13:20:00|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|0
1631625610000|2021-09-14 13:20:10|2734.44|2734.44|2734.33|2734.33|2734.44|2734.44|2734.33|2734.33|0
1631625620000|2021-09-14 13:20:20|2734|2734|2733.76|2733.76|2734.05|2734.05|2733.76|2733.76|0
1631625640000|2021-09-14 13:20:40|2733.85|2733.85|2733.74|2733.74|2733.91|2733.91|2733.74|2733.74|0
1631625650000|2021-09-14 13:20:50|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|0
1631625660000|2021-09-14 13:21:00|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|2733.73|0
1631625680000|2021-09-14 13:21:20|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|2733.78|0
1631625690000|2021-09-14 13:21:30|2733.73|2733.73|2733.67|2733.67|2733.73|2733.73|2733.67|2733.67|0
1631625700000|2021-09-14 13:21:40|2733.51|2733.51|2733.03|2733.03|2733.51|2733.51|2733.03|2733.03|0
1631625710000|2021-09-14 13:21:50|2733.09|2733.09|2733.03|2733.03|2733.09|2733.09|2733.03|2733.03|0
1631625720000|2021-09-14 13:22:00|2733.02|2733.02|2732.69|2732.69|2733.02|2733.02|2732.69|2732.69|0
1631625740000|2021-09-14 13:22:20|2732.52|2732.52|2733.23|2733.23|2733.23|2733.23|2732.52|2732.52|0
1631625750000|2021-09-14 13:22:30|2733.28|2733.28|2733.28|2733.28|2733.28|2733.28|2733.28|2733.28|0
1631625770000|2021-09-14 13:22:50|2733.23|2733.23|2733.68|2733.68|2733.68|2733.68|2733.23|2733.23|0
1631625780000|2021-09-14 13:23:00|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|2733.63|0
1631625790000|2021-09-14 13:23:10|2733.58|2733.58|2733.47|2733.47|2733.58|2733.58|2733.47|2733.47|0
1631625820000|2021-09-14 13:23:40|2733.41|2733.41|2733.42|2733.42|2733.42|2733.42|2733.41|2733.41|0
1631625830000|2021-09-14 13:23:50|2733.36|2733.36|2733.44|2733.44|2733.47|2733.47|2733.31|2733.31|0
1631625850000|2021-09-14 13:24:10|2733.38|2733.38|2733.4|2733.4|2733.4|2733.4|2733.38|2733.38|0
1631625860000|2021-09-14 13:24:20|2733.24|2733.24|2733.2|2733.2|2733.24|2733.24|2733.2|2733.2|0
1631625870000|2021-09-14 13:24:30|2733.16|2733.16|2733.01|2733.01|2733.16|2733.16|2733.01|2733.01|0
1631625890000|2021-09-14 13:24:50|2733.12|2733.12|2733.48|2733.48|2733.48|2733.48|2733.12|2733.12|0
1631625900000|2021-09-14 13:25:00|2733.64|2733.64|2734.04|2734.04|2734.2|2734.2|2733.64|2733.64|0
1631625910000|2021-09-14 13:25:10|2734.15|2734.15|2734.1|2734.1|2734.15|2734.15|2734.1|2734.1|0
1631625920000|2021-09-14 13:25:20|2734.21|2734.21|2734.38|2734.38|2734.38|2734.38|2734.21|2734.21|0
1631625940000|2021-09-14 13:25:40|2734.34|2734.34|2734.23|2734.23|2734.34|2734.34|2734.23|2734.23|0
1631625950000|2021-09-14 13:25:50|2734.11|2734.11|2733.89|2733.89|2734.11|2734.11|2733.89|2733.89|0
1631625960000|2021-09-14 13:26:00|2733.95|2733.95|2733.42|2733.42|2733.95|2733.95|2733.42|2733.42|0
1631625980000|2021-09-14 13:26:20|2733.36|2733.36|2733.31|2733.31|2733.36|2733.36|2733.31|2733.31|0
1631625990000|2021-09-14 13:26:30|2733.42|2733.42|2734.55|2734.55|2734.55|2734.55|2733.42|2733.42|0
1631626000000|2021-09-14 13:26:40|2734.66|2734.66|2735.54|2735.54|2735.54|2735.54|2734.66|2734.66|0
1631626010000|2021-09-14 13:26:50|2735.65|2735.65|2735.53|2735.53|2735.65|2735.65|2735.53|2735.53|0
1631626020000|2021-09-14 13:27:00|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|2735.59|0
1631626030000|2021-09-14 13:27:10|2735.65|2735.65|2735.65|2735.65|2735.65|2735.65|2735.65|2735.65|0
1631626040000|2021-09-14 13:27:20|2735.63|2735.63|2735.46|2735.46|2735.63|2735.63|2735.46|2735.46|0
1631626050000|2021-09-14 13:27:30|2735.4|2735.4|2735.74|2735.74|2735.74|2735.74|2735.4|2735.4|0
1631626060000|2021-09-14 13:27:40|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|2735.79|0
1631626070000|2021-09-14 13:27:50|2735.62|2735.62|2735.8|2735.8|2736.14|2736.14|2735.62|2735.62|0
1631626090000|2021-09-14 13:28:10|2735.47|2735.47|2734.5|2734.5|2735.47|2735.47|2734.5|2734.5|0
1631626100000|2021-09-14 13:28:20|2734.66|2734.66|2734.7|2734.7|2734.7|2734.7|2734.66|2734.66|0
1631626110000|2021-09-14 13:28:30|2734.66|2734.66|2734.71|2734.71|2734.71|2734.71|2734.65|2734.65|0
1631626120000|2021-09-14 13:28:40|2734.75|2734.75|2734.8|2734.8|2734.8|2734.8|2734.75|2734.75|0
1631626130000|2021-09-14 13:28:50|2735.03|2735.03|2735.14|2735.14|2735.14|2735.14|2735.03|2735.03|0
1631626140000|2021-09-14 13:29:00|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|2735.2|0
1631626170000|2021-09-14 13:29:30|2735.14|2735.14|2735.09|2735.09|2735.14|2735.14|2735.03|2735.03|0
1631626180000|2021-09-14 13:29:40|2734.92|2734.92|2735.09|2735.09|2735.14|2735.14|2734.92|2734.92|0
1631626190000|2021-09-14 13:29:50|2735.05|2735.05|2734.96|2734.96|2735.05|2735.05|2734.52|2734.52|0
1631626200000|2021-09-14 13:30:00|2734.79|2734.79|2733.68|2733.68|2735.43|2735.43|2733.68|2733.68|0
1631626210000|2021-09-14 13:30:10|2733.62|2733.62|2733.1|2733.1|2733.68|2733.68|2733.1|2733.1|0
1631626220000|2021-09-14 13:30:20|2732.6|2732.6|2730.58|2730.58|2732.6|2732.6|2730.14|2730.14|0
1631626230000|2021-09-14 13:30:30|2730.69|2730.69|2731.29|2731.29|2732.01|2732.01|2730.64|2730.64|0
1631626240000|2021-09-14 13:30:40|2731.23|2731.23|2730.26|2730.26|2731.23|2731.23|2729.27|2729.27|0
1631626250000|2021-09-14 13:30:50|2730.55|2730.55|2731.53|2731.53|2731.76|2731.76|2730.55|2730.55|0
1631626260000|2021-09-14 13:31:00|2731.41|2731.41|2730.03|2730.03|2731.75|2731.75|2729.87|2729.87|0
1631626270000|2021-09-14 13:31:10|2730.15|2730.15|2730.82|2730.82|2731.19|2731.19|2730.15|2730.15|0
1631626280000|2021-09-14 13:31:20|2730.76|2730.76|2730.27|2730.27|2730.93|2730.93|2730.27|2730.27|0
1631626290000|2021-09-14 13:31:30|2730.1|2730.1|2730.94|2730.94|2730.94|2730.94|2730.1|2730.1|0
1631626300000|2021-09-14 13:31:40|2731.07|2731.07|2731.88|2731.88|2732.1|2732.1|2731.07|2731.07|0
1631626310000|2021-09-14 13:31:50|2731.77|2731.77|2731.53|2731.53|2731.77|2731.77|2731.53|2731.53|0
1631626320000|2021-09-14 13:32:00|2731.69|2731.69|2731.26|2731.26|2731.69|2731.69|2730.87|2730.87|0
1631626330000|2021-09-14 13:32:10|2731.32|2731.32|2731.48|2731.48|2731.48|2731.48|2731.32|2731.32|0
1631626340000|2021-09-14 13:32:20|2731.43|2731.43|2731.65|2731.65|2732.09|2732.09|2731.43|2731.43|0
1631626350000|2021-09-14 13:32:30|2731.71|2731.71|2733.43|2733.43|2733.43|2733.43|2731.71|2731.71|0
1631626360000|2021-09-14 13:32:40|2733.09|2733.09|2732.98|2732.98|2733.15|2733.15|2732.98|2732.98|0
1631626370000|2021-09-14 13:32:50|2733.11|2733.11|2734.05|2734.05|2734.34|2734.34|2733.11|2733.11|0
1631626380000|2021-09-14 13:33:00|2733.96|2733.96|2733.35|2733.35|2733.96|2733.96|2733.35|2733.35|0
1631626390000|2021-09-14 13:33:10|2733.41|2733.41|2731.98|2731.98|2733.41|2733.41|2731.98|2731.98|0
1631626400000|2021-09-14 13:33:20|2731.96|2731.96|2731.5|2731.5|2731.96|2731.96|2731.38|2731.38|0
1631626410000|2021-09-14 13:33:30|2731.55|2731.55|2732.81|2732.81|2732.98|2732.98|2731.39|2731.39|0
1631626420000|2021-09-14 13:33:40|2732.99|2732.99|2733.59|2733.59|2733.59|2733.59|2732.93|2732.93|0
1631626430000|2021-09-14 13:33:50|2733.93|2733.93|2734.1|2734.1|2734.21|2734.21|2733.93|2733.93|0
1631626440000|2021-09-14 13:34:00|2734.26|2734.26|2734.13|2734.13|2734.26|2734.26|2733.81|2733.81|0
1631626450000|2021-09-14 13:34:10|2734.09|2734.09|2733.2|2733.2|2734.09|2734.09|2733.2|2733.2|0
1631626460000|2021-09-14 13:34:20|2733.03|2733.03|2733.09|2733.09|2733.59|2733.59|2733.03|2733.03|0
1631626470000|2021-09-14 13:34:30|2733.42|2733.42|2734.49|2734.49|2734.77|2734.77|2733.42|2733.42|0
1631626480000|2021-09-14 13:34:40|2734.55|2734.55|2735.41|2735.41|2735.74|2735.74|2734.54|2734.54|0
1631626490000|2021-09-14 13:34:50|2735.51|2735.51|2736.23|2736.23|2736.23|2736.23|2735.51|2735.51|0
1631626500000|2021-09-14 13:35:00|2736.24|2736.24|2736.02|2736.02|2736.24|2736.24|2735.91|2735.91|0
1631626510000|2021-09-14 13:35:10|2736.08|2736.08|2735.83|2735.83|2736.17|2736.17|2735.83|2735.83|0
1631626520000|2021-09-14 13:35:20|2735.78|2735.78|2736.39|2736.39|2736.39|2736.39|2735.78|2735.78|0
1631626530000|2021-09-14 13:35:30|2736.26|2736.26|2736.09|2736.09|2736.26|2736.26|2736.09|2736.09|0
1631626540000|2021-09-14 13:35:40|2736.15|2736.15|2736.27|2736.27|2736.52|2736.52|2736.15|2736.15|0
1631626550000|2021-09-14 13:35:50|2735.94|2735.94|2734.59|2734.59|2735.94|2735.94|2734.59|2734.59|0
1631626560000|2021-09-14 13:36:00|2734.65|2734.65|2734.48|2734.48|2734.68|2734.68|2734.48|2734.48|0
1631626570000|2021-09-14 13:36:10|2734.15|2734.15|2732.42|2732.42|2734.15|2734.15|2732.35|2732.35|0
1631626580000|2021-09-14 13:36:20|2732.19|2732.19|2731.85|2731.85|2732.36|2732.36|2731.85|2731.85|0
1631626590000|2021-09-14 13:36:30|2731.77|2731.77|2731.1|2731.1|2731.77|2731.77|2731.1|2731.1|0
1631626600000|2021-09-14 13:36:40|2731.27|2731.27|2732.31|2732.31|2732.31|2732.31|2731.27|2731.27|0
1631626610000|2021-09-14 13:36:50|2732.4|2732.4|2733.37|2733.37|2733.37|2733.37|2732.4|2732.4|0
1631626620000|2021-09-14 13:37:00|2733.42|2733.42|2733.72|2733.72|2733.72|2733.72|2733.42|2733.42|0
1631626630000|2021-09-14 13:37:10|2733.77|2733.77|2734.41|2734.41|2734.6|2734.6|2733.77|2733.77|0
1631626640000|2021-09-14 13:37:20|2734.47|2734.47|2734.72|2734.72|2734.72|2734.72|2734.41|2734.41|0
1631626650000|2021-09-14 13:37:30|2734.55|2734.55|2734.56|2734.56|2734.72|2734.72|2734.55|2734.55|0
1631626660000|2021-09-14 13:37:40|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|2734.51|0
1631626670000|2021-09-14 13:37:50|2734.67|2734.67|2735.72|2735.72|2735.72|2735.72|2734.67|2734.67|0
1631626680000|2021-09-14 13:38:00|2736.16|2736.16|2736.54|2736.54|2736.69|2736.69|2735.94|2735.94|0
1631626690000|2021-09-14 13:38:10|2736.48|2736.48|2736.37|2736.37|2736.59|2736.59|2736.37|2736.37|0
1631626700000|2021-09-14 13:38:20|2736.33|2736.33|2736.61|2736.61|2736.61|2736.61|2736.33|2736.33|0
1631626710000|2021-09-14 13:38:30|2737.11|2737.11|2737.44|2737.44|2737.55|2737.55|2737.11|2737.11|0
1631626720000|2021-09-14 13:38:40|2737.39|2737.39|2737.94|2737.94|2737.94|2737.94|2737.06|2737.06|0
1631626730000|2021-09-14 13:38:50|2737.95|2737.95|2738.46|2738.46|2738.62|2738.62|2737.89|2737.89|0
1631626740000|2021-09-14 13:39:00|2738.42|2738.42|2738.93|2738.93|2739.05|2739.05|2738.42|2738.42|0
1631626750000|2021-09-14 13:39:10|2739.22|2739.22|2739.49|2739.49|2739.6|2739.6|2739.21|2739.21|0
1631626760000|2021-09-14 13:39:20|2739.37|2739.37|2739.78|2739.78|2739.83|2739.83|2739.37|2739.37|0
1631626770000|2021-09-14 13:39:30|2739.94|2739.94|2739.66|2739.66|2739.94|2739.94|2739.61|2739.61|0
1631626780000|2021-09-14 13:39:40|2739.61|2739.61|2739.72|2739.72|2739.72|2739.72|2739.23|2739.23|0
1631626790000|2021-09-14 13:39:50|2739.77|2739.77|2739.99|2739.99|2740.68|2740.68|2739.77|2739.77|0
1631626800000|2021-09-14 13:40:00|2739.48|2739.48|2740.05|2740.05|2740.05|2740.05|2739.44|2739.44|0
1631626810000|2021-09-14 13:40:10|2739.96|2739.96|2739.6|2739.6|2739.96|2739.96|2739.27|2739.27|0
1631626820000|2021-09-14 13:40:20|2739.43|2739.43|2739.38|2739.38|2739.49|2739.49|2739.32|2739.32|0
1631626830000|2021-09-14 13:40:30|2739.21|2739.21|2740.21|2740.21|2740.21|2740.21|2739.21|2739.21|0
1631626840000|2021-09-14 13:40:40|2740.9|2740.9|2740.51|2740.51|2741.28|2741.28|2740.51|2740.51|0
1631626850000|2021-09-14 13:40:50|2740.01|2740.01|2740.18|2740.18|2740.18|2740.18|2740.01|2740.01|0
1631626860000|2021-09-14 13:41:00|2740.09|2740.09|2739.86|2739.86|2740.09|2740.09|2739.86|2739.86|0
1631626870000|2021-09-14 13:41:10|2740.03|2740.03|2740.25|2740.25|2740.36|2740.36|2740.03|2740.03|0
1631626880000|2021-09-14 13:41:20|2740.31|2740.31|2740.48|2740.48|2740.64|2740.64|2740.31|2740.31|0
1631626890000|2021-09-14 13:41:30|2740.31|2740.31|2740.36|2740.36|2740.36|2740.36|2740.31|2740.31|0
1631626900000|2021-09-14 13:41:40|2740.24|2740.24|2739.39|2739.39|2740.24|2740.24|2739.39|2739.39|0
1631626910000|2021-09-14 13:41:50|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|2739.31|0
1631626920000|2021-09-14 13:42:00|2739.25|2739.25|2738.92|2738.92|2739.25|2739.25|2738.92|2738.92|0
1631626930000|2021-09-14 13:42:10|2738.8|2738.8|2738.52|2738.52|2738.8|2738.8|2738.52|2738.52|0
1631626940000|2021-09-14 13:42:20|2738.69|2738.69|2738.65|2738.65|2738.69|2738.69|2738.65|2738.65|0
1631626950000|2021-09-14 13:42:30|2738.54|2738.54|2737.53|2737.53|2738.54|2738.54|2737.53|2737.53|0
1631626970000|2021-09-14 13:42:50|2737.28|2737.28|2737|2737|2737.28|2737.28|2736.56|2736.56|0
1631626980000|2021-09-14 13:43:00|2737.06|2737.06|2736.34|2736.34|2737.06|2737.06|2736.34|2736.34|0
1631626990000|2021-09-14 13:43:10|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|2736.17|0
1631627000000|2021-09-14 13:43:20|2736.14|2736.14|2736.43|2736.43|2736.48|2736.48|2736.14|2736.14|0
1631627010000|2021-09-14 13:43:30|2736.41|2736.41|2736.72|2736.72|2736.72|2736.72|2736.14|2736.14|0
1631627020000|2021-09-14 13:43:40|2737.05|2737.05|2736.84|2736.84|2737.05|2737.05|2736.84|2736.84|0
1631627030000|2021-09-14 13:43:50|2736.45|2736.45|2736.17|2736.17|2736.45|2736.45|2736.17|2736.17|0
1631627040000|2021-09-14 13:44:00|2736.11|2736.11|2736.17|2736.17|2736.17|2736.17|2736.1|2736.1|0
1631627050000|2021-09-14 13:44:10|2736.23|2736.23|2736.23|2736.23|2736.23|2736.23|2736.17|2736.17|0
1631627060000|2021-09-14 13:44:20|2736.29|2736.29|2736.24|2736.24|2736.52|2736.52|2736.24|2736.24|0
1631627070000|2021-09-14 13:44:30|2736.13|2736.13|2736.02|2736.02|2736.18|2736.18|2735.9|2735.9|0
1631627080000|2021-09-14 13:44:40|2736.18|2736.18|2737.21|2737.21|2737.21|2737.21|2736.18|2736.18|0
1631627090000|2021-09-14 13:44:50|2737.27|2737.27|2736.73|2736.73|2737.39|2737.39|2736.73|2736.73|0
1631627100000|2021-09-14 13:45:00|2736.67|2736.67|2735.62|2735.62|2736.67|2736.67|2735.62|2735.62|0
1631627120000|2021-09-14 13:45:20|2735.58|2735.58|2735.47|2735.47|2735.58|2735.58|2735.41|2735.41|0
1631627130000|2021-09-14 13:45:30|2734.97|2734.97|2734.16|2734.16|2734.97|2734.97|2734.16|2734.16|0
1631627140000|2021-09-14 13:45:40|2733.99|2733.99|2734.17|2734.17|2734.17|2734.17|2733.87|2733.87|0
1631627150000|2021-09-14 13:45:50|2734.01|2734.01|2734.12|2734.12|2734.29|2734.29|2734.01|2734.01|0
1631627160000|2021-09-14 13:46:00|2733.96|2733.96|2733.85|2733.85|2734.21|2734.21|2733.85|2733.85|0
1631627170000|2021-09-14 13:46:10|2733.94|2733.94|2734.22|2734.22|2734.22|2734.22|2733.88|2733.88|0
1631627180000|2021-09-14 13:46:20|2734.14|2734.14|2733.16|2733.16|2734.14|2734.14|2733.16|2733.16|0
1631627190000|2021-09-14 13:46:30|2733.49|2733.49|2733.54|2733.54|2733.63|2733.63|2733.35|2733.35|0
1631627200000|2021-09-14 13:46:40|2733.63|2733.63|2733.94|2733.94|2734.1|2734.1|2733.63|2733.63|0
1631627210000|2021-09-14 13:46:50|2734.05|2734.05|2732.85|2732.85|2734.05|2734.05|2732.85|2732.85|0
1631627220000|2021-09-14 13:47:00|2732.9|2732.9|2733.01|2733.01|2733.01|2733.01|2732.68|2732.68|0
1631627230000|2021-09-14 13:47:10|2732.99|2732.99|2732.29|2732.29|2732.99|2732.99|2732.12|2732.12|0
1631627240000|2021-09-14 13:47:20|2732.23|2732.23|2731.33|2731.33|2732.34|2732.34|2731.17|2731.17|0
1631627250000|2021-09-14 13:47:30|2731.17|2731.17|2731.13|2731.13|2731.51|2731.51|2731.01|2731.01|0
1631627260000|2021-09-14 13:47:40|2731.07|2731.07|2730.61|2730.61|2731.46|2731.46|2730.14|2730.14|0
1631627270000|2021-09-14 13:47:50|2730.45|2730.45|2731.46|2731.46|2731.5|2731.5|2730.45|2730.45|0
1631627280000|2021-09-14 13:48:00|2731.29|2731.29|2731.12|2731.12|2731.29|2731.29|2730.84|2730.84|0
1631627290000|2021-09-14 13:48:10|2730.73|2730.73|2730.28|2730.28|2730.73|2730.73|2730.28|2730.28|0
1631627300000|2021-09-14 13:48:20|2730.17|2730.17|2729.67|2729.67|2730.17|2730.17|2729.17|2729.17|0
1631627310000|2021-09-14 13:48:30|2729.63|2729.63|2729.61|2729.61|2729.78|2729.78|2729.36|2729.36|0
1631627320000|2021-09-14 13:48:40|2729.7|2729.7|2729.7|2729.7|2729.75|2729.75|2729.36|2729.36|0
1631627330000|2021-09-14 13:48:50|2729.64|2729.64|2729.74|2729.74|2729.91|2729.91|2729.42|2729.42|0
1631627340000|2021-09-14 13:49:00|2729.8|2729.8|2729.56|2729.56|2729.89|2729.89|2729.56|2729.56|0
1631627350000|2021-09-14 13:49:10|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|2729.5|0
1631627360000|2021-09-14 13:49:20|2729.33|2729.33|2728.29|2728.29|2729.33|2729.33|2728.29|2728.29|0
1631627370000|2021-09-14 13:49:30|2728.26|2728.26|2728.07|2728.07|2728.26|2728.26|2728.07|2728.07|0
1631627380000|2021-09-14 13:49:40|2727.91|2727.91|2727.7|2727.7|2727.91|2727.91|2727.54|2727.54|0
1631627390000|2021-09-14 13:49:50|2727.36|2727.36|2726.43|2726.43|2727.36|2727.36|2726.43|2726.43|0
1631627400000|2021-09-14 13:50:00|2726.27|2726.27|2728.05|2728.05|2728.05|2728.05|2726.13|2726.13|0
1631627410000|2021-09-14 13:50:10|2727.94|2727.94|2727.77|2727.77|2727.94|2727.94|2727.6|2727.6|0
1631627420000|2021-09-14 13:50:20|2727.6|2727.6|2727.68|2727.68|2727.77|2727.77|2727.6|2727.6|0
1631627430000|2021-09-14 13:50:30|2727.73|2727.73|2727.56|2727.56|2727.95|2727.95|2727.56|2727.56|0
1631627440000|2021-09-14 13:50:40|2727.41|2727.41|2727.46|2727.46|2727.52|2727.52|2727.35|2727.35|0
1631627450000|2021-09-14 13:50:50|2727.69|2727.69|2727.54|2727.54|2727.69|2727.69|2727.48|2727.48|0
1631627460000|2021-09-14 13:51:00|2727.71|2727.71|2727.87|2727.87|2728.2|2728.2|2727.71|2727.71|0
1631627470000|2021-09-14 13:51:10|2728.04|2728.04|2728.09|2728.09|2728.21|2728.21|2728.04|2728.04|0
1631627480000|2021-09-14 13:51:20|2728.03|2728.03|2728.65|2728.65|2728.71|2728.71|2728.03|2728.03|0
1631627490000|2021-09-14 13:51:30|2728.82|2728.82|2728.38|2728.38|2728.82|2728.82|2728.38|2728.38|0
1631627500000|2021-09-14 13:51:40|2728.44|2728.44|2728.05|2728.05|2728.44|2728.44|2728.05|2728.05|0
1631627510000|2021-09-14 13:51:50|2727.89|2727.89|2727.07|2727.07|2727.89|2727.89|2727.01|2727.01|0
1631627520000|2021-09-14 13:52:00|2727.01|2727.01|2727.3|2727.3|2727.3|2727.3|2727.01|2727.01|0
1631627530000|2021-09-14 13:52:10|2727.46|2727.46|2727.91|2727.91|2727.91|2727.91|2727.3|2727.3|0
1631627540000|2021-09-14 13:52:20|2728.69|2728.69|2729.05|2729.05|2729.05|2729.05|2728.69|2728.69|0
1631627550000|2021-09-14 13:52:30|2729.22|2729.22|2728.44|2728.44|2729.55|2729.55|2728.44|2728.44|0
1631627560000|2021-09-14 13:52:40|2728.39|2728.39|2727.98|2727.98|2728.39|2728.39|2727.7|2727.7|0
1631627570000|2021-09-14 13:52:50|2728.09|2728.09|2728.47|2728.47|2728.47|2728.47|2728.09|2728.09|0
1631627580000|2021-09-14 13:53:00|2728.63|2728.63|2728.47|2728.47|2728.63|2728.63|2728.47|2728.47|0
1631627590000|2021-09-14 13:53:10|2728.42|2728.42|2726.89|2726.89|2728.42|2728.42|2726.89|2726.89|0
1631627600000|2021-09-14 13:53:20|2726.72|2726.72|2727.35|2727.35|2727.35|2727.35|2726.67|2726.67|0
1631627610000|2021-09-14 13:53:30|2727.37|2727.37|2727.37|2727.37|2727.48|2727.48|2727.37|2727.37|0
1631627620000|2021-09-14 13:53:40|2727.15|2727.15|2727.1|2727.1|2727.15|2727.15|2727.1|2727.1|0
1631627630000|2021-09-14 13:53:50|2727.05|2727.05|2726.1|2726.1|2727.05|2727.05|2726.1|2726.1|0
1631627640000|2021-09-14 13:54:00|2725.72|2725.72|2725.82|2725.82|2726.05|2726.05|2725.72|2725.72|0
1631627650000|2021-09-14 13:54:10|2725.78|2725.78|2725.55|2725.55|2725.78|2725.78|2725.55|2725.55|0
1631627660000|2021-09-14 13:54:20|2725.47|2725.47|2724.97|2724.97|2725.47|2725.47|2724.74|2724.74|0
1631627670000|2021-09-14 13:54:30|2725.06|2725.06|2724.9|2724.9|2725.07|2725.07|2724.57|2724.57|0
1631627680000|2021-09-14 13:54:40|2725.07|2725.07|2724.92|2724.92|2725.29|2725.29|2724.92|2724.92|0
1631627690000|2021-09-14 13:54:50|2724.75|2724.75|2725.79|2725.79|2725.79|2725.79|2724.75|2724.75|0
1631627700000|2021-09-14 13:55:00|2725.91|2725.91|2726.66|2726.66|2726.72|2726.72|2725.91|2725.91|0
1631627720000|2021-09-14 13:55:20|2726.51|2726.51|2725.6|2725.6|2726.51|2726.51|2725.6|2725.6|0
1631627730000|2021-09-14 13:55:30|2725.54|2725.54|2725.6|2725.6|2725.6|2725.6|2725.54|2725.54|0
1631627740000|2021-09-14 13:55:40|2725.5|2725.5|2725.21|2725.21|2725.66|2725.66|2725.21|2725.21|0
1631627750000|2021-09-14 13:55:50|2725.27|2725.27|2726.42|2726.42|2726.42|2726.42|2725.27|2725.27|0
1631627760000|2021-09-14 13:56:00|2726.26|2726.26|2726.48|2726.48|2726.48|2726.48|2726.26|2726.26|0
1631627770000|2021-09-14 13:56:10|2726.39|2726.39|2725.54|2725.54|2726.39|2726.39|2725.54|2725.54|0
1631627780000|2021-09-14 13:56:20|2725.59|2725.59|2725.64|2725.64|2725.8|2725.8|2725.59|2725.59|0
1631627790000|2021-09-14 13:56:30|2725.52|2725.52|2725.12|2725.12|2725.69|2725.69|2725.12|2725.12|0
1631627800000|2021-09-14 13:56:40|2724.45|2724.45|2724.11|2724.11|2724.45|2724.45|2724.11|2724.11|0
1631627810000|2021-09-14 13:56:50|2724.17|2724.17|2723.83|2723.83|2724.17|2724.17|2723.83|2723.83|0
1631627820000|2021-09-14 13:57:00|2723.87|2723.87|2725.48|2725.48|2725.48|2725.48|2723.87|2723.87|0
1631627830000|2021-09-14 13:57:10|2725.47|2725.47|2725.19|2725.19|2725.47|2725.47|2725.19|2725.19|0
1631627850000|2021-09-14 13:57:30|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|0
1631627860000|2021-09-14 13:57:40|2724.53|2724.53|2725.01|2725.01|2725.01|2725.01|2724.53|2724.53|0
1631627870000|2021-09-14 13:57:50|2725.18|2725.18|2726.24|2726.24|2726.29|2726.29|2725.18|2725.18|0
1631627880000|2021-09-14 13:58:00|2726.07|2726.07|2724.87|2724.87|2726.07|2726.07|2724.87|2724.87|0
1631627890000|2021-09-14 13:58:10|2724.98|2724.98|2725.38|2725.38|2725.61|2725.61|2724.98|2724.98|0
1631627900000|2021-09-14 13:58:20|2725.2|2725.2|2725.15|2725.15|2725.2|2725.2|2725.09|2725.09|0
1631627910000|2021-09-14 13:58:30|2724.61|2724.61|2722.94|2722.94|2724.61|2724.61|2722.94|2722.94|0
1631627920000|2021-09-14 13:58:40|2722.92|2722.92|2723.23|2723.23|2723.23|2723.23|2722.92|2722.92|0
1631627930000|2021-09-14 13:58:50|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|2723.29|0
1631627940000|2021-09-14 13:59:00|2723.23|2723.23|2723.3|2723.3|2723.35|2723.35|2723.12|2723.12|0
1631627960000|2021-09-14 13:59:20|2723.36|2723.36|2722.67|2722.67|2723.36|2723.36|2722.61|2722.61|0
1631627970000|2021-09-14 13:59:30|2722.73|2722.73|2722.7|2722.7|2722.78|2722.78|2722.7|2722.7|0
1631627980000|2021-09-14 13:59:40|2722.37|2722.37|2722.86|2722.86|2722.86|2722.86|2722.27|2722.27|0
1631627990000|2021-09-14 13:59:50|2722.92|2722.92|2723.23|2723.23|2723.23|2723.23|2722.92|2722.92|0
1631628000000|2021-09-14 14:00:00|2723.46|2723.46|2722.94|2722.94|2723.61|2723.61|2722.88|2722.88|0
1631628010000|2021-09-14 14:00:10|2722.82|2722.82|2721.68|2721.68|2722.82|2722.82|2721.68|2721.68|0
1631628020000|2021-09-14 14:00:20|2721.51|2721.51|2721.4|2721.4|2721.51|2721.51|2721.4|2721.4|0
1631628030000|2021-09-14 14:00:30|2721.48|2721.48|2720.91|2720.91|2721.48|2721.48|2720.91|2720.91|0
1631628040000|2021-09-14 14:00:40|2720.69|2720.69|2720.64|2720.64|2720.69|2720.69|2720.64|2720.64|0
1631628050000|2021-09-14 14:00:50|2720.47|2720.47|2719.25|2719.25|2720.47|2720.47|2719.25|2719.25|0
1631628060000|2021-09-14 14:01:00|2719.36|2719.36|2718.68|2718.68|2719.47|2719.47|2718.68|2718.68|0
1631628070000|2021-09-14 14:01:10|2718.64|2718.64|2717.9|2717.9|2718.64|2718.64|2717.9|2717.9|0
1631628080000|2021-09-14 14:01:20|2717.91|2717.91|2717.36|2717.36|2718.07|2718.07|2717.35|2717.35|0
1631628090000|2021-09-14 14:01:30|2717.2|2717.2|2717.38|2717.38|2717.42|2717.42|2717.2|2717.2|0
1631628100000|2021-09-14 14:01:40|2716.85|2716.85|2716.44|2716.44|2716.85|2716.85|2716.1|2716.1|0
1631628110000|2021-09-14 14:01:50|2716.66|2716.66|2718.47|2718.47|2718.47|2718.47|2716.66|2716.66|0
1631628120000|2021-09-14 14:02:00|2718.14|2718.14|2718.25|2718.25|2718.29|2718.29|2717.78|2717.78|0
1631628130000|2021-09-14 14:02:10|2718.3|2718.3|2718.23|2718.23|2718.36|2718.36|2717.97|2717.97|0
1631628140000|2021-09-14 14:02:20|2718.31|2718.31|2718.09|2718.09|2718.48|2718.48|2718.09|2718.09|0
1631628150000|2021-09-14 14:02:30|2717.93|2717.93|2717.48|2717.48|2718.04|2718.04|2717.48|2717.48|0
1631628160000|2021-09-14 14:02:40|2717.31|2717.31|2716.96|2716.96|2717.31|2717.31|2716.9|2716.9|0
1631628170000|2021-09-14 14:02:50|2716.93|2716.93|2717.48|2717.48|2717.61|2717.61|2716.86|2716.86|0
1631628180000|2021-09-14 14:03:00|2717.37|2717.37|2716.73|2716.73|2717.37|2717.37|2716.56|2716.56|0
1631628190000|2021-09-14 14:03:10|2716.94|2716.94|2717.27|2717.27|2717.27|2717.27|2716.94|2716.94|0
1631628200000|2021-09-14 14:03:20|2717.16|2717.16|2716.94|2716.94|2717.16|2717.16|2716.94|2716.94|0
1631628210000|2021-09-14 14:03:30|2716.44|2716.44|2716.32|2716.32|2716.44|2716.44|2716.32|2716.32|0
1631628220000|2021-09-14 14:03:40|2716.65|2716.65|2716.76|2716.76|2716.76|2716.76|2716.65|2716.65|0
1631628230000|2021-09-14 14:03:50|2716.87|2716.87|2716.59|2716.59|2716.87|2716.87|2716.59|2716.59|0
1631628240000|2021-09-14 14:04:00|2716.65|2716.65|2715.79|2715.79|2716.65|2716.65|2715.46|2715.46|0
1631628250000|2021-09-14 14:04:10|2715.77|2715.77|2715.28|2715.28|2715.89|2715.89|2715.18|2715.18|0
1631628260000|2021-09-14 14:04:20|2715.5|2715.5|2714.75|2714.75|2715.5|2715.5|2714.75|2714.75|0
1631628270000|2021-09-14 14:04:30|2714.69|2714.69|2714.52|2714.52|2714.69|2714.69|2714.52|2714.52|0
1631628280000|2021-09-14 14:04:40|2714.61|2714.61|2714.79|2714.79|2714.85|2714.85|2714.51|2714.51|0
1631628290000|2021-09-14 14:04:50|2714.78|2714.78|2715.37|2715.37|2715.48|2715.48|2714.78|2714.78|0
1631628300000|2021-09-14 14:05:00|2715.31|2715.31|2714.86|2714.86|2715.48|2715.48|2714.81|2714.81|0
1631628310000|2021-09-14 14:05:10|2714.92|2714.92|2715.25|2715.25|2715.25|2715.25|2714.92|2714.92|0
1631628320000|2021-09-14 14:05:20|2715.31|2715.31|2715.53|2715.53|2715.59|2715.59|2715.31|2715.31|0
1631628330000|2021-09-14 14:05:30|2715.54|2715.54|2715.6|2715.6|2715.6|2715.6|2715.54|2715.54|0
1631628340000|2021-09-14 14:05:40|2715.26|2715.26|2715.29|2715.29|2715.6|2715.6|2715.1|2715.1|0
1631628350000|2021-09-14 14:05:50|2715.3|2715.3|2715.35|2715.35|2715.35|2715.35|2715.3|2715.3|0
1631628360000|2021-09-14 14:06:00|2715.41|2715.41|2716.37|2716.37|2716.37|2716.37|2715.41|2715.41|0
1631628370000|2021-09-14 14:06:10|2716.38|2716.38|2717.12|2717.12|2717.12|2717.12|2716.21|2716.21|0
1631628380000|2021-09-14 14:06:20|2717.01|2717.01|2716.31|2716.31|2717.04|2717.04|2716.31|2716.31|0
1631628390000|2021-09-14 14:06:30|2716.48|2716.48|2716.64|2716.64|2716.64|2716.64|2716.48|2716.48|0
1631628400000|2021-09-14 14:06:40|2716.82|2716.82|2717.07|2717.07|2717.07|2717.07|2716.82|2716.82|0
1631628410000|2021-09-14 14:06:50|2716.57|2716.57|2716.85|2716.85|2717.02|2717.02|2716.57|2716.57|0
1631628420000|2021-09-14 14:07:00|2716.79|2716.79|2717.18|2717.18|2717.24|2717.24|2716.79|2716.79|0
1631628430000|2021-09-14 14:07:10|2717.02|2717.02|2717.67|2717.67|2717.72|2717.72|2717.02|2717.02|0
1631628440000|2021-09-14 14:07:20|2717.45|2717.45|2716.89|2716.89|2717.45|2717.45|2716.89|2716.89|0
1631628450000|2021-09-14 14:07:30|2717.72|2717.72|2717.17|2717.17|2717.72|2717.72|2717.17|2717.17|0
1631628460000|2021-09-14 14:07:40|2717.28|2717.28|2717.44|2717.44|2717.44|2717.44|2717.28|2717.28|0
1631628470000|2021-09-14 14:07:50|2717.49|2717.49|2718.45|2718.45|2718.45|2718.45|2717.49|2717.49|0
1631628480000|2021-09-14 14:08:00|2718.49|2718.49|2718.59|2718.59|2718.69|2718.69|2718.49|2718.49|0
1631628490000|2021-09-14 14:08:10|2718.47|2718.47|2718.38|2718.38|2718.47|2718.47|2718.38|2718.38|0
1631628500000|2021-09-14 14:08:20|2718.33|2718.33|2717.83|2717.83|2718.33|2718.33|2717.83|2717.83|0
1631628510000|2021-09-14 14:08:30|2717.58|2717.58|2717.3|2717.3|2717.58|2717.58|2717.3|2717.3|0
1631628520000|2021-09-14 14:08:40|2717.07|2717.07|2717.07|2717.07|2717.41|2717.41|2717.07|2717.07|0
1631628530000|2021-09-14 14:08:50|2717.32|2717.32|2718.45|2718.45|2718.45|2718.45|2717.32|2717.32|0
1631628540000|2021-09-14 14:09:00|2718.53|2718.53|2718.64|2718.64|2718.64|2718.64|2718.48|2718.48|0
1631628550000|2021-09-14 14:09:10|2718.49|2718.49|2718.23|2718.23|2718.49|2718.49|2718.23|2718.23|0
1631628560000|2021-09-14 14:09:20|2718.12|2718.12|2717.47|2717.47|2718.12|2718.12|2717.31|2717.31|0
1631628570000|2021-09-14 14:09:30|2717.31|2717.31|2717.06|2717.06|2717.42|2717.42|2717.06|2717.06|0
1631628580000|2021-09-14 14:09:40|2717.22|2717.22|2717.84|2717.84|2717.84|2717.84|2717.22|2717.22|0
1631628590000|2021-09-14 14:09:50|2717.95|2717.95|2719.06|2719.06|2719.06|2719.06|2717.95|2717.95|0
1631628600000|2021-09-14 14:10:00|2718.9|2718.9|2718.79|2718.79|2718.9|2718.9|2718.73|2718.73|0
1631628610000|2021-09-14 14:10:10|2718.63|2718.63|2718.68|2718.68|2718.68|2718.68|2718.51|2718.51|0
1631628620000|2021-09-14 14:10:20|2718.63|2718.63|2717.17|2717.17|2718.63|2718.63|2717.17|2717.17|0
1631628630000|2021-09-14 14:10:30|2717|2717|2716.25|2716.25|2717|2717|2716.25|2716.25|0
1631628650000|2021-09-14 14:10:50|2716.14|2716.14|2716.3|2716.3|2716.58|2716.58|2716.14|2716.14|0
1631628660000|2021-09-14 14:11:00|2716.36|2716.36|2716.29|2716.29|2716.36|2716.36|2716.25|2716.25|0
1631628670000|2021-09-14 14:11:10|2716.23|2716.23|2715.76|2715.76|2716.23|2716.23|2715.76|2715.76|0
1631628680000|2021-09-14 14:11:20|2715.8|2715.8|2715.86|2715.86|2715.86|2715.86|2715.8|2715.8|0
1631628700000|2021-09-14 14:11:40|2716.19|2716.19|2715.91|2715.91|2716.52|2716.52|2715.81|2715.81|0
1631628710000|2021-09-14 14:11:50|2715.9|2715.9|2715.74|2715.74|2715.9|2715.9|2715.71|2715.71|0
1631628720000|2021-09-14 14:12:00|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|0
1631628730000|2021-09-14 14:12:10|2715.52|2715.52|2714.55|2714.55|2715.52|2715.52|2714.55|2714.55|0
1631628740000|2021-09-14 14:12:20|2714.44|2714.44|2714.77|2714.77|2714.77|2714.77|2714.44|2714.44|0
1631628750000|2021-09-14 14:12:30|2714.94|2714.94|2715.39|2715.39|2715.56|2715.56|2714.94|2714.94|0
1631628760000|2021-09-14 14:12:40|2715.28|2715.28|2715.44|2715.44|2715.44|2715.44|2715.16|2715.16|0
1631628770000|2021-09-14 14:12:50|2715.73|2715.73|2715.61|2715.61|2715.73|2715.73|2715.61|2715.61|0
1631628780000|2021-09-14 14:13:00|2715.67|2715.67|2716.26|2716.26|2716.55|2716.55|2715.67|2715.67|0
1631628790000|2021-09-14 14:13:10|2716.38|2716.38|2716.43|2716.43|2716.49|2716.49|2716.38|2716.38|0
1631628800000|2021-09-14 14:13:20|2716.38|2716.38|2716.05|2716.05|2716.55|2716.55|2716.05|2716.05|0
1631628810000|2021-09-14 14:13:30|2715.96|2715.96|2716.23|2716.23|2716.23|2716.23|2715.96|2715.96|0
1631628820000|2021-09-14 14:13:40|2716.39|2716.39|2716.6|2716.6|2716.6|2716.6|2716.39|2716.39|0
1631628830000|2021-09-14 14:13:50|2716.93|2716.93|2716.83|2716.83|2717.51|2717.51|2716.83|2716.83|0
1631628840000|2021-09-14 14:14:00|2716.66|2716.66|2715.92|2715.92|2716.66|2716.66|2715.92|2715.92|0
1631628850000|2021-09-14 14:14:10|2715.8|2715.8|2715.34|2715.34|2715.8|2715.8|2715.34|2715.34|0
1631628860000|2021-09-14 14:14:20|2715.26|2715.26|2714.22|2714.22|2715.26|2715.26|2714.22|2714.22|0
1631628870000|2021-09-14 14:14:30|2714.39|2714.39|2715|2715|2715.11|2715.11|2714.39|2714.39|0
1631628880000|2021-09-14 14:14:40|2714.5|2714.5|2714.73|2714.73|2714.73|2714.73|2714.5|2714.5|0
1631628890000|2021-09-14 14:14:50|2714.61|2714.61|2714.5|2714.5|2714.61|2714.61|2714.5|2714.5|0
1631628900000|2021-09-14 14:15:00|2714.44|2714.44|2714.02|2714.02|2714.44|2714.44|2713.86|2713.86|0
1631628910000|2021-09-14 14:15:10|2714.13|2714.13|2714.28|2714.28|2714.34|2714.34|2714.13|2714.13|0
1631628920000|2021-09-14 14:15:20|2714.23|2714.23|2713.63|2713.63|2714.23|2714.23|2713.63|2713.63|0
1631628930000|2021-09-14 14:15:30|2713.8|2713.8|2714.3|2714.3|2714.3|2714.3|2713.8|2713.8|0
1631628940000|2021-09-14 14:15:40|2714.35|2714.35|2714.35|2714.35|2714.35|2714.35|2714.35|2714.35|0
1631628950000|2021-09-14 14:15:50|2714.52|2714.52|2713.94|2713.94|2714.83|2714.83|2713.94|2713.94|0
1631628960000|2021-09-14 14:16:00|2713.9|2713.9|2713.3|2713.3|2713.9|2713.9|2713.19|2713.19|0
1631628970000|2021-09-14 14:16:10|2713.25|2713.25|2713.65|2713.65|2713.65|2713.65|2713.25|2713.25|0
1631628980000|2021-09-14 14:16:20|2713.81|2713.81|2713.59|2713.59|2713.81|2713.81|2713.59|2713.59|0
1631628990000|2021-09-14 14:16:30|2713.56|2713.56|2713.79|2713.79|2713.79|2713.79|2713.56|2713.56|0
1631629000000|2021-09-14 14:16:40|2713.68|2713.68|2713.68|2713.68|2713.68|2713.68|2713.68|2713.68|0
1631629010000|2021-09-14 14:16:50|2713.51|2713.51|2712.93|2712.93|2713.51|2713.51|2712.93|2712.93|0
1631629020000|2021-09-14 14:17:00|2712.89|2712.89|2712.79|2712.79|2712.97|2712.97|2712.58|2712.58|0
1631629030000|2021-09-14 14:17:10|2712.74|2712.74|2712.54|2712.54|2712.74|2712.74|2712.48|2712.48|0
1631629040000|2021-09-14 14:17:20|2712.49|2712.49|2711.86|2711.86|2712.49|2712.49|2711.86|2711.86|0
1631629050000|2021-09-14 14:17:30|2711.85|2711.85|2712.03|2712.03|2712.03|2712.03|2711.85|2711.85|0
1631629060000|2021-09-14 14:17:40|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|0
1631629070000|2021-09-14 14:17:50|2712.03|2712.03|2711.74|2711.74|2712.03|2712.03|2711.74|2711.74|0
1631629080000|2021-09-14 14:18:00|2711.68|2711.68|2711.82|2711.82|2711.93|2711.93|2711.68|2711.68|0
1631629090000|2021-09-14 14:18:10|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|2711.98|0
1631629100000|2021-09-14 14:18:20|2711.92|2711.92|2711.98|2711.98|2711.98|2711.98|2711.37|2711.37|0
1631629110000|2021-09-14 14:18:30|2712.02|2712.02|2712.71|2712.71|2713.04|2713.04|2711.98|2711.98|0
1631629120000|2021-09-14 14:18:40|2712.75|2712.75|2714|2714|2714.17|2714.17|2712.75|2712.75|0
1631629130000|2021-09-14 14:18:50|2713.5|2713.5|2713.28|2713.28|2713.5|2713.5|2713.28|2713.28|0
1631629140000|2021-09-14 14:19:00|2713.05|2713.05|2713.17|2713.17|2713.17|2713.17|2713.05|2713.05|0
1631629150000|2021-09-14 14:19:10|2713|2713|2713|2713|2713|2713|2713|2713|0
1631629160000|2021-09-14 14:19:20|2712.92|2712.92|2712.97|2712.97|2712.97|2712.97|2712.92|2712.92|0
1631629170000|2021-09-14 14:19:30|2712.92|2712.92|2712.95|2712.95|2712.95|2712.95|2712.64|2712.64|0
1631629180000|2021-09-14 14:19:40|2713.29|2713.29|2713.35|2713.35|2713.61|2713.61|2713.29|2713.29|0
1631629190000|2021-09-14 14:19:50|2713.29|2713.29|2712.8|2712.8|2713.29|2713.29|2712.8|2712.8|0
1631629200000|2021-09-14 14:20:00|2712.55|2712.55|2712.46|2712.46|2712.83|2712.83|2712.46|2712.46|0
1631629210000|2021-09-14 14:20:10|2712.4|2712.4|2712.91|2712.91|2712.91|2712.91|2712.4|2712.4|0
1631629220000|2021-09-14 14:20:20|2712.87|2712.87|2712.89|2712.89|2712.93|2712.93|2712.87|2712.87|0
1631629230000|2021-09-14 14:20:30|2712.71|2712.71|2713.16|2713.16|2713.16|2713.16|2712.71|2712.71|0
1631629240000|2021-09-14 14:20:40|2713.1|2713.1|2712.21|2712.21|2713.1|2713.1|2712.21|2712.21|0
1631629250000|2021-09-14 14:20:50|2712.04|2712.04|2711.41|2711.41|2712.04|2712.04|2711.41|2711.41|0
1631629260000|2021-09-14 14:21:00|2711.25|2711.25|2711.63|2711.63|2711.63|2711.63|2711.25|2711.25|0
1631629270000|2021-09-14 14:21:10|2711.26|2711.26|2710.85|2710.85|2711.26|2711.26|2710.85|2710.85|0
1631629280000|2021-09-14 14:21:20|2710.83|2710.83|2709.7|2709.7|2710.83|2710.83|2709.7|2709.7|0
1631629290000|2021-09-14 14:21:30|2709.79|2709.79|2709.71|2709.71|2709.82|2709.82|2709.65|2709.65|0
1631629300000|2021-09-14 14:21:40|2709.54|2709.54|2709.37|2709.37|2709.54|2709.54|2709.37|2709.37|0
1631629310000|2021-09-14 14:21:50|2709.48|2709.48|2709.71|2709.71|2709.71|2709.71|2709.48|2709.48|0
1631629320000|2021-09-14 14:22:00|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1631629330000|2021-09-14 14:22:10|2709.67|2709.67|2709.67|2709.67|2709.67|2709.67|2709.51|2709.51|0
1631629340000|2021-09-14 14:22:20|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|2709.64|0
1631629350000|2021-09-14 14:22:30|2709.59|2709.59|2709.64|2709.64|2709.64|2709.64|2709.59|2709.59|0
1631629360000|2021-09-14 14:22:40|2709.59|2709.59|2710.07|2710.07|2710.07|2710.07|2709.53|2709.53|0
1631629370000|2021-09-14 14:22:50|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|2710.02|0
1631629380000|2021-09-14 14:23:00|2710.07|2710.07|2709.74|2709.74|2710.07|2710.07|2709.74|2709.74|0
1631629390000|2021-09-14 14:23:10|2709.79|2709.79|2709.63|2709.63|2709.79|2709.79|2709.35|2709.35|0
1631629400000|2021-09-14 14:23:20|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|2709.68|0
1631629410000|2021-09-14 14:23:30|2709.74|2709.74|2710.02|2710.02|2710.02|2710.02|2709.63|2709.63|0
1631629420000|2021-09-14 14:23:40|2710.07|2710.07|2710.07|2710.07|2710.07|2710.07|2710.07|2710.07|0
1631629430000|2021-09-14 14:23:50|2710.37|2710.37|2710.53|2710.53|2710.53|2710.53|2710.37|2710.37|0
1631629440000|2021-09-14 14:24:00|2710.48|2710.48|2710.7|2710.7|2710.7|2710.7|2710.36|2710.36|0
1631629450000|2021-09-14 14:24:10|2710.76|2710.76|2710.81|2710.81|2710.81|2710.81|2710.76|2710.76|0
1631629460000|2021-09-14 14:24:20|2710.76|2710.76|2710.48|2710.48|2710.87|2710.87|2710.43|2710.43|0
1631629470000|2021-09-14 14:24:30|2710.32|2710.32|2708.8|2708.8|2710.32|2710.32|2708.8|2708.8|0
1631629480000|2021-09-14 14:24:40|2708.74|2708.74|2707.79|2707.79|2708.92|2708.92|2707.79|2707.79|0
1631629490000|2021-09-14 14:24:50|2707.45|2707.45|2706.94|2706.94|2707.45|2707.45|2706.94|2706.94|0
1631629500000|2021-09-14 14:25:00|2706.95|2706.95|2706.77|2706.77|2706.95|2706.95|2706.33|2706.33|0
1631629510000|2021-09-14 14:25:10|2706.78|2706.78|2706.62|2706.62|2706.78|2706.78|2706.62|2706.62|0
1631629520000|2021-09-14 14:25:20|2706.64|2706.64|2706.64|2706.64|2706.64|2706.64|2706.64|2706.64|0
1631629530000|2021-09-14 14:25:30|2706.52|2706.52|2707.11|2707.11|2707.27|2707.27|2706.52|2706.52|0
1631629540000|2021-09-14 14:25:40|2707.22|2707.22|2706.22|2706.22|2707.39|2707.39|2706.22|2706.22|0
1631629550000|2021-09-14 14:25:50|2706.16|2706.16|2705.88|2705.88|2706.27|2706.27|2705.72|2705.72|0
1631629560000|2021-09-14 14:26:00|2705.86|2705.86|2706.11|2706.11|2706.31|2706.31|2705.77|2705.77|0
1631629570000|2021-09-14 14:26:10|2706.09|2706.09|2706.68|2706.68|2706.73|2706.73|2705.7|2705.7|0
1631629580000|2021-09-14 14:26:20|2706.79|2706.79|2706.98|2706.98|2706.98|2706.98|2706.79|2706.79|0
1631629590000|2021-09-14 14:26:30|2707.02|2707.02|2707.85|2707.85|2707.85|2707.85|2707.02|2707.02|0
1631629600000|2021-09-14 14:26:40|2707.9|2707.9|2707.25|2707.25|2708.01|2708.01|2707.25|2707.25|0
1631629610000|2021-09-14 14:26:50|2707.31|2707.31|2706.4|2706.4|2707.31|2707.31|2706.4|2706.4|0
1631629620000|2021-09-14 14:27:00|2706.57|2706.57|2707.15|2707.15|2707.21|2707.21|2706.57|2706.57|0
1631629630000|2021-09-14 14:27:10|2707.26|2707.26|2707.21|2707.21|2707.26|2707.26|2707.15|2707.15|0
1631629640000|2021-09-14 14:27:20|2707.38|2707.38|2707.87|2707.87|2707.87|2707.87|2707.38|2707.38|0
1631629650000|2021-09-14 14:27:30|2707.53|2707.53|2706.46|2706.46|2707.53|2707.53|2706.46|2706.46|0
1631629660000|2021-09-14 14:27:40|2706.3|2706.3|2705.66|2705.66|2706.3|2706.3|2705.66|2705.66|0
1631629670000|2021-09-14 14:27:50|2705.64|2705.64|2705.71|2705.71|2705.71|2705.71|2705.63|2705.63|0
1631629680000|2021-09-14 14:28:00|2705.82|2705.82|2705.98|2705.98|2705.98|2705.98|2705.82|2705.82|0
1631629690000|2021-09-14 14:28:10|2706.04|2706.04|2706.54|2706.54|2706.54|2706.54|2706.04|2706.04|0
1631629700000|2021-09-14 14:28:20|2706.65|2706.65|2707.05|2707.05|2707.05|2707.05|2706.65|2706.65|0
1631629710000|2021-09-14 14:28:30|2707.16|2707.16|2707.57|2707.57|2707.57|2707.57|2707.05|2707.05|0
1631629720000|2021-09-14 14:28:40|2707.65|2707.65|2707.75|2707.75|2707.75|2707.75|2707.65|2707.65|0
1631629730000|2021-09-14 14:28:50|2707.69|2707.69|2707.97|2707.97|2707.97|2707.97|2707.64|2707.64|0
1631629740000|2021-09-14 14:29:00|2708.19|2708.19|2708.13|2708.13|2708.25|2708.25|2707.96|2707.96|0
1631629750000|2021-09-14 14:29:10|2708.05|2708.05|2707.98|2707.98|2708.05|2708.05|2707.88|2707.88|0
1631629760000|2021-09-14 14:29:20|2707.81|2707.81|2707.64|2707.64|2707.87|2707.87|2707.64|2707.64|0
1631629770000|2021-09-14 14:29:30|2707.53|2707.53|2707.54|2707.54|2707.58|2707.58|2707.26|2707.26|0
1631629780000|2021-09-14 14:29:40|2707.59|2707.59|2707.99|2707.99|2707.99|2707.99|2707.59|2707.59|0
1631629790000|2021-09-14 14:29:50|2708.1|2708.1|2708.16|2708.16|2708.21|2708.21|2708.1|2708.1|0
1631629800000|2021-09-14 14:30:00|2708.04|2708.04|2707.41|2707.41|2708.04|2708.04|2707.24|2707.24|0
1631629810000|2021-09-14 14:30:10|2707.52|2707.52|2707.52|2707.52|2707.52|2707.52|2707.35|2707.35|0
1631629820000|2021-09-14 14:30:20|2707.3|2707.3|2707.24|2707.24|2707.3|2707.3|2707.08|2707.08|0
1631629830000|2021-09-14 14:30:30|2707.19|2707.19|2707.4|2707.4|2707.45|2707.45|2707.13|2707.13|0
1631629840000|2021-09-14 14:30:40|2707.51|2707.51|2707.4|2707.4|2707.51|2707.51|2707.4|2707.4|0
1631629850000|2021-09-14 14:30:50|2707.44|2707.44|2707.38|2707.38|2707.49|2707.49|2707.38|2707.38|0
1631629860000|2021-09-14 14:31:00|2707.32|2707.32|2706.13|2706.13|2707.38|2707.38|2706.13|2706.13|0
1631629870000|2021-09-14 14:31:10|2706.29|2706.29|2706.23|2706.23|2706.39|2706.39|2706.17|2706.17|0
1631629880000|2021-09-14 14:31:20|2706.34|2706.34|2706.84|2706.84|2706.84|2706.84|2706.34|2706.34|0
1631629890000|2021-09-14 14:31:30|2706.79|2706.79|2706.01|2706.01|2707.12|2707.12|2706.01|2706.01|0
1631629900000|2021-09-14 14:31:40|2706.12|2706.12|2705.84|2705.84|2706.12|2706.12|2705.75|2705.75|0
1631629910000|2021-09-14 14:31:50|2705.61|2705.61|2705.84|2705.84|2705.84|2705.84|2705.39|2705.39|0
1631629920000|2021-09-14 14:32:00|2705.89|2705.89|2705.78|2705.78|2706.17|2706.17|2705.78|2705.78|0
1631629930000|2021-09-14 14:32:10|2705.72|2705.72|2705.71|2705.71|2705.72|2705.72|2705.7|2705.7|0
1631629940000|2021-09-14 14:32:20|2705.75|2705.75|2706.03|2706.03|2706.03|2706.03|2705.75|2705.75|0
1631629950000|2021-09-14 14:32:30|2706.09|2706.09|2706.52|2706.52|2706.58|2706.58|2706.09|2706.09|0
1631629960000|2021-09-14 14:32:40|2706.64|2706.64|2706.74|2706.74|2706.74|2706.74|2706.46|2706.46|0
1631629970000|2021-09-14 14:32:50|2706.79|2706.79|2706.68|2706.68|2706.79|2706.79|2706.68|2706.68|0
1631629980000|2021-09-14 14:33:00|2706.63|2706.63|2706.76|2706.76|2706.76|2706.76|2706.42|2706.42|0
1631629990000|2021-09-14 14:33:10|2706.82|2706.82|2706.65|2706.65|2706.82|2706.82|2706.65|2706.65|0
1631630000000|2021-09-14 14:33:20|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|2706.66|0
1631630010000|2021-09-14 14:33:30|2706.49|2706.49|2706.16|2706.16|2706.49|2706.49|2706.16|2706.16|0
1631630020000|2021-09-14 14:33:40|2706.04|2706.04|2705.68|2705.68|2706.04|2706.04|2705.68|2705.68|0
1631630030000|2021-09-14 14:33:50|2705.63|2705.63|2705.3|2705.3|2705.63|2705.63|2705.09|2705.09|0
1631630040000|2021-09-14 14:34:00|2705.47|2705.47|2705.22|2705.22|2705.47|2705.47|2704.9|2704.9|0
1631630050000|2021-09-14 14:34:10|2705.16|2705.16|2705.39|2705.39|2705.45|2705.45|2705.16|2705.16|0
1631630060000|2021-09-14 14:34:20|2705.43|2705.43|2705.47|2705.47|2705.47|2705.47|2705.43|2705.43|0
1631630070000|2021-09-14 14:34:30|2705.36|2705.36|2705.53|2705.53|2705.53|2705.53|2705.36|2705.36|0
1631630080000|2021-09-14 14:34:40|2705.58|2705.58|2705.77|2705.77|2706.04|2706.04|2705.58|2705.58|0
1631630090000|2021-09-14 14:34:50|2705.71|2705.71|2704.93|2704.93|2705.71|2705.71|2704.93|2704.93|0
1631630100000|2021-09-14 14:35:00|2705.09|2705.09|2704.98|2704.98|2705.09|2705.09|2704.92|2704.92|0
1631630110000|2021-09-14 14:35:10|2704.92|2704.92|2704.95|2704.95|2704.98|2704.98|2704.69|2704.69|0
1631630120000|2021-09-14 14:35:20|2705.01|2705.01|2704.4|2704.4|2705.01|2705.01|2704.4|2704.4|0
1631630130000|2021-09-14 14:35:30|2704.34|2704.34|2703.62|2703.62|2704.34|2704.34|2703.45|2703.45|0
1631630140000|2021-09-14 14:35:40|2703.73|2703.73|2703.7|2703.7|2703.84|2703.84|2703.68|2703.68|0
1631630150000|2021-09-14 14:35:50|2703.87|2703.87|2703.76|2703.76|2703.87|2703.87|2703.7|2703.7|0
1631630160000|2021-09-14 14:36:00|2703.7|2703.7|2704.5|2704.5|2704.66|2704.66|2703.62|2703.62|0
1631630170000|2021-09-14 14:36:10|2704.39|2704.39|2705.06|2705.06|2705.06|2705.06|2704.39|2704.39|0
1631630180000|2021-09-14 14:36:20|2705.07|2705.07|2705.18|2705.18|2705.29|2705.29|2705.07|2705.07|0
1631630190000|2021-09-14 14:36:30|2705.12|2705.12|2703.66|2703.66|2705.12|2705.12|2703.66|2703.66|0
1631630200000|2021-09-14 14:36:40|2703.78|2703.78|2703.91|2703.91|2704.44|2704.44|2703.78|2703.78|0
1631630210000|2021-09-14 14:36:50|2704.02|2704.02|2704.02|2704.02|2704.08|2704.08|2703.96|2703.96|0
1631630220000|2021-09-14 14:37:00|2703.85|2703.85|2704.04|2704.04|2704.04|2704.04|2703.59|2703.59|0
1631630230000|2021-09-14 14:37:10|2704|2704|2703.94|2703.94|2704|2704|2703.66|2703.66|0
1631630240000|2021-09-14 14:37:20|2704.05|2704.05|2704.55|2704.55|2704.72|2704.72|2704.05|2704.05|0
1631630250000|2021-09-14 14:37:30|2704.67|2704.67|2703.99|2703.99|2704.67|2704.67|2703.99|2703.99|0
1631630260000|2021-09-14 14:37:40|2703.98|2703.98|2704.2|2704.2|2704.2|2704.2|2703.98|2703.98|0
1631630270000|2021-09-14 14:37:50|2704.15|2704.15|2704.38|2704.38|2704.49|2704.49|2704.15|2704.15|0
1631630280000|2021-09-14 14:38:00|2704.32|2704.32|2703.88|2703.88|2704.32|2704.32|2703.88|2703.88|0
1631630290000|2021-09-14 14:38:10|2703.93|2703.93|2703.78|2703.78|2703.93|2703.93|2703.78|2703.78|0
1631630300000|2021-09-14 14:38:20|2703.95|2703.95|2704.12|2704.12|2704.12|2704.12|2703.95|2703.95|0
1631630310000|2021-09-14 14:38:30|2703.89|2703.89|2703.26|2703.26|2703.89|2703.89|2703.26|2703.26|0
1631630320000|2021-09-14 14:38:40|2703.37|2703.37|2702.72|2702.72|2703.49|2703.49|2702.72|2702.72|0
1631630330000|2021-09-14 14:38:50|2702.51|2702.51|2701.96|2701.96|2702.51|2702.51|2701.95|2701.95|0
1631630340000|2021-09-14 14:39:00|2702.07|2702.07|2702.07|2702.07|2702.13|2702.13|2701.92|2701.92|0
1631630350000|2021-09-14 14:39:10|2702.05|2702.05|2702.25|2702.25|2702.25|2702.25|2702.05|2702.05|0
1631630360000|2021-09-14 14:39:20|2702.46|2702.46|2703.08|2703.08|2703.08|2703.08|2702.46|2702.46|0
1631630370000|2021-09-14 14:39:30|2703.02|2703.02|2702.91|2702.91|2703.02|2703.02|2702.91|2702.91|0
1631630380000|2021-09-14 14:39:40|2702.94|2702.94|2703.19|2703.19|2703.19|2703.19|2702.94|2702.94|0
1631630390000|2021-09-14 14:39:50|2703.39|2703.39|2703.83|2703.83|2704.11|2704.11|2703.39|2703.39|0
1631630400000|2021-09-14 14:40:00|2703.72|2703.72|2703|2703|2703.72|2703.72|2703|2703|0
1631630410000|2021-09-14 14:40:10|2703.06|2703.06|2703.53|2703.53|2703.53|2703.53|2703.06|2703.06|0
1631630420000|2021-09-14 14:40:20|2703.64|2703.64|2703.76|2703.76|2703.76|2703.76|2703.64|2703.64|0
1631630430000|2021-09-14 14:40:30|2703.81|2703.81|2704.55|2704.55|2704.61|2704.61|2703.81|2703.81|0
1631630440000|2021-09-14 14:40:40|2704.5|2704.5|2704.56|2704.56|2704.56|2704.56|2704.44|2704.44|0
1631630450000|2021-09-14 14:40:50|2704.5|2704.5|2704.61|2704.61|2704.61|2704.61|2704.5|2704.5|0
1631630460000|2021-09-14 14:41:00|2704.72|2704.72|2704.61|2704.61|2704.72|2704.72|2704.61|2704.61|0
1631630470000|2021-09-14 14:41:10|2704.55|2704.55|2704.01|2704.01|2704.55|2704.55|2704.01|2704.01|0
1631630480000|2021-09-14 14:41:20|2704.07|2704.07|2704.16|2704.16|2704.18|2704.18|2704.07|2704.07|0
1631630490000|2021-09-14 14:41:30|2704.11|2704.11|2703.77|2703.77|2704.11|2704.11|2703.77|2703.77|0
1631630500000|2021-09-14 14:41:40|2703.72|2703.72|2703.72|2703.72|2703.72|2703.72|2703.55|2703.55|0
1631630510000|2021-09-14 14:41:50|2703.83|2703.83|2703.34|2703.34|2703.83|2703.83|2703.29|2703.29|0
1631630520000|2021-09-14 14:42:00|2703.29|2703.29|2703.76|2703.76|2703.76|2703.76|2703.25|2703.25|0
1631630530000|2021-09-14 14:42:10|2703.58|2703.58|2703.06|2703.06|2703.58|2703.58|2703.06|2703.06|0
1631630540000|2021-09-14 14:42:20|2703.01|2703.01|2702.41|2702.41|2703.01|2703.01|2702.09|2702.09|0
1631630550000|2021-09-14 14:42:30|2702.45|2702.45|2702.54|2702.54|2702.62|2702.62|2702.45|2702.45|0
1631630560000|2021-09-14 14:42:40|2702.48|2702.48|2702.74|2702.74|2702.74|2702.74|2702.48|2702.48|0
1631630570000|2021-09-14 14:42:50|2702.85|2702.85|2702.91|2702.91|2702.91|2702.91|2702.85|2702.85|0
1631630580000|2021-09-14 14:43:00|2703.08|2703.08|2703.08|2703.08|2703.08|2703.08|2703.08|2703.08|0
1631630590000|2021-09-14 14:43:10|2703.07|2703.07|2702.92|2702.92|2703.14|2703.14|2702.92|2702.92|0
1631630600000|2021-09-14 14:43:20|2703.03|2703.03|2703.08|2703.08|2703.08|2703.08|2703.03|2703.03|0
1631630610000|2021-09-14 14:43:30|2702.97|2702.97|2702.81|2702.81|2702.97|2702.97|2702.81|2702.81|0
1631630620000|2021-09-14 14:43:40|2702.92|2702.92|2702.17|2702.17|2702.92|2702.92|2702.17|2702.17|0
1631630630000|2021-09-14 14:43:50|2702.16|2702.16|2701.99|2701.99|2702.16|2702.16|2701.99|2701.99|0
1631630640000|2021-09-14 14:44:00|2702.05|2702.05|2701.11|2701.11|2702.05|2702.05|2701.1|2701.1|0
1631630650000|2021-09-14 14:44:10|2700.99|2700.99|2701.34|2701.34|2701.34|2701.34|2700.99|2700.99|0
1631630660000|2021-09-14 14:44:20|2701.29|2701.29|2701.09|2701.09|2701.29|2701.29|2700.98|2700.98|0
1631630670000|2021-09-14 14:44:30|2701.01|2701.01|2700.49|2700.49|2701.32|2701.32|2700.32|2700.32|0
1631630680000|2021-09-14 14:44:40|2700.65|2700.65|2701.17|2701.17|2701.17|2701.17|2700.65|2700.65|0
1631630690000|2021-09-14 14:44:50|2701.12|2701.12|2701.41|2701.41|2701.52|2701.52|2701.12|2701.12|0
1631630700000|2021-09-14 14:45:00|2701.3|2701.3|2701.18|2701.18|2701.3|2701.3|2701.18|2701.18|0
1631630710000|2021-09-14 14:45:10|2701.15|2701.15|2701.41|2701.41|2701.41|2701.41|2701.15|2701.15|0
1631630720000|2021-09-14 14:45:20|2701.42|2701.42|2701.27|2701.27|2701.44|2701.44|2701.27|2701.27|0
1631630730000|2021-09-14 14:45:30|2701.23|2701.23|2700.73|2700.73|2701.23|2701.23|2700.73|2700.73|0
1631630740000|2021-09-14 14:45:40|2700.9|2700.9|2701.07|2701.07|2701.13|2701.13|2700.74|2700.74|0
1631630750000|2021-09-14 14:45:50|2701.19|2701.19|2701.19|2701.19|2701.19|2701.19|2701.19|2701.19|0
1631630760000|2021-09-14 14:46:00|2701.02|2701.02|2701.09|2701.09|2701.13|2701.13|2701.02|2701.02|0
1631630770000|2021-09-14 14:46:10|2701.25|2701.25|2701.2|2701.2|2701.31|2701.31|2701.04|2701.04|0
1631630780000|2021-09-14 14:46:20|2701.26|2701.26|2701.4|2701.4|2701.62|2701.62|2701.26|2701.26|0
1631630790000|2021-09-14 14:46:30|2701.34|2701.34|2701.34|2701.34|2701.34|2701.34|2701.34|2701.34|0
1631630800000|2021-09-14 14:46:40|2701.67|2701.67|2701.51|2701.51|2701.67|2701.67|2701.51|2701.51|0
1631630810000|2021-09-14 14:46:50|2702.17|2702.17|2702.36|2702.36|2702.36|2702.36|2702.17|2702.17|0
1631630820000|2021-09-14 14:47:00|2702.3|2702.3|2701.22|2701.22|2702.3|2702.3|2701.22|2701.22|0
1631630830000|2021-09-14 14:47:10|2701.16|2701.16|2700.64|2700.64|2701.16|2701.16|2700.64|2700.64|0
1631630840000|2021-09-14 14:47:20|2700.87|2700.87|2700.92|2700.92|2700.92|2700.92|2700.87|2700.87|0
1631630850000|2021-09-14 14:47:30|2700.75|2700.75|2700.75|2700.75|2700.81|2700.81|2700.75|2700.75|0
1631630860000|2021-09-14 14:47:40|2700.7|2700.7|2699.66|2699.66|2700.75|2700.75|2699.66|2699.66|0
1631630870000|2021-09-14 14:47:50|2699.65|2699.65|2699.59|2699.59|2699.65|2699.65|2699.53|2699.53|0
1631630880000|2021-09-14 14:48:00|2699.57|2699.57|2699.49|2699.49|2699.65|2699.65|2699.41|2699.41|0
1631630890000|2021-09-14 14:48:10|2699.72|2699.72|2699.88|2699.88|2699.88|2699.88|2699.72|2699.72|0
1631630900000|2021-09-14 14:48:20|2699.96|2699.96|2700.56|2700.56|2700.56|2700.56|2699.96|2699.96|0
1631630910000|2021-09-14 14:48:30|2700.58|2700.58|2701.23|2701.23|2701.28|2701.28|2700.58|2700.58|0
1631630920000|2021-09-14 14:48:40|2701.18|2701.18|2701.25|2701.25|2701.25|2701.25|2701.06|2701.06|0
1631630930000|2021-09-14 14:48:50|2701.13|2701.13|2701.19|2701.19|2701.19|2701.19|2701.13|2701.13|0
1631630940000|2021-09-14 14:49:00|2701.3|2701.3|2701.97|2701.97|2702.06|2702.06|2701.3|2701.3|0
1631630950000|2021-09-14 14:49:10|2702.03|2702.03|2701.7|2701.7|2702.03|2702.03|2701.59|2701.59|0
1631630960000|2021-09-14 14:49:20|2702.36|2702.36|2702.19|2702.19|2702.4|2702.4|2702.19|2702.19|0
1631630970000|2021-09-14 14:49:30|2702.23|2702.23|2702.18|2702.18|2702.23|2702.23|2702.18|2702.18|0
1631630980000|2021-09-14 14:49:40|2702.3|2702.3|2703.51|2703.51|2703.51|2703.51|2702.19|2702.19|0
1631630990000|2021-09-14 14:49:50|2703.67|2703.67|2704.25|2704.25|2704.25|2704.25|2703.54|2703.54|0
1631631000000|2021-09-14 14:50:00|2703.76|2703.76|2703.67|2703.67|2704.6|2704.6|2703.62|2703.62|0
1631631010000|2021-09-14 14:50:10|2703.73|2703.73|2702.68|2702.68|2703.73|2703.73|2702.68|2702.68|0
1631631020000|2021-09-14 14:50:20|2702.74|2702.74|2702.78|2702.78|2702.89|2702.89|2702.72|2702.72|0
1631631030000|2021-09-14 14:50:30|2702.67|2702.67|2701.89|2701.89|2702.67|2702.67|2701.89|2701.89|0
1631631040000|2021-09-14 14:50:40|2701.84|2701.84|2701.84|2701.84|2701.84|2701.84|2701.84|2701.84|0
1631631050000|2021-09-14 14:50:50|2701.67|2701.67|2701.95|2701.95|2701.95|2701.95|2701.62|2701.62|0
1631631060000|2021-09-14 14:51:00|2701.89|2701.89|2702.16|2702.16|2702.16|2702.16|2701.84|2701.84|0
1631631070000|2021-09-14 14:51:10|2702.1|2702.1|2702.46|2702.46|2702.46|2702.46|2702.1|2702.1|0
1631631080000|2021-09-14 14:51:20|2702.77|2702.77|2703|2703|2703|2703|2702.77|2702.77|0
1631631090000|2021-09-14 14:51:30|2703.16|2703.16|2703.1|2703.1|2703.28|2703.28|2703.1|2703.1|0
1631631100000|2021-09-14 14:51:40|2702.99|2702.99|2702.89|2702.89|2702.99|2702.99|2702.78|2702.78|0
1631631110000|2021-09-14 14:51:50|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|2702.84|0
1631631120000|2021-09-14 14:52:00|2703.06|2703.06|2703.94|2703.94|2703.94|2703.94|2703.06|2703.06|0
1631631130000|2021-09-14 14:52:10|2704.11|2704.11|2704.64|2704.64|2704.64|2704.64|2704.11|2704.11|0
1631631140000|2021-09-14 14:52:20|2704.6|2704.6|2705.15|2705.15|2705.26|2705.26|2704.6|2704.6|0
1631631150000|2021-09-14 14:52:30|2705.09|2705.09|2704.61|2704.61|2705.09|2705.09|2704.61|2704.61|0
1631631160000|2021-09-14 14:52:40|2704.27|2704.27|2704.11|2704.11|2704.31|2704.31|2704.11|2704.11|0
1631631170000|2021-09-14 14:52:50|2703.78|2703.78|2703.72|2703.72|2703.78|2703.78|2703.72|2703.72|0
1631631180000|2021-09-14 14:53:00|2703.66|2703.66|2703.1|2703.1|2703.66|2703.66|2703.1|2703.1|0
1631631190000|2021-09-14 14:53:10|2703.16|2703.16|2703.4|2703.4|2703.57|2703.57|2703.07|2703.07|0
1631631200000|2021-09-14 14:53:20|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|2703.36|0
1631631210000|2021-09-14 14:53:30|2703.47|2703.47|2703.75|2703.75|2703.92|2703.92|2703.47|2703.47|0
1631631220000|2021-09-14 14:53:40|2703.81|2703.81|2703|2703|2704.14|2704.14|2703|2703|0
1631631230000|2021-09-14 14:53:50|2702.84|2702.84|2701.69|2701.69|2702.86|2702.86|2701.69|2701.69|0
1631631240000|2021-09-14 14:54:00|2701.64|2701.64|2701.57|2701.57|2701.64|2701.64|2701.41|2701.41|0
1631631250000|2021-09-14 14:54:10|2701.54|2701.54|2701.27|2701.27|2701.54|2701.54|2701.11|2701.11|0
1631631260000|2021-09-14 14:54:20|2701.11|2701.11|2701.78|2701.78|2701.78|2701.78|2701.11|2701.11|0
1631631270000|2021-09-14 14:54:30|2701.95|2701.95|2702.46|2702.46|2702.46|2702.46|2701.95|2701.95|0
1631631280000|2021-09-14 14:54:40|2702.35|2702.35|2702.48|2702.48|2702.48|2702.48|2702.31|2702.31|0
1631631290000|2021-09-14 14:54:50|2702.65|2702.65|2702.65|2702.65|2702.81|2702.81|2702.65|2702.65|0
1631631300000|2021-09-14 14:55:00|2702.66|2702.66|2702.46|2702.46|2702.66|2702.66|2702.46|2702.46|0
1631631310000|2021-09-14 14:55:10|2702.29|2702.29|2702.36|2702.36|2702.42|2702.42|2702.16|2702.16|0
1631631320000|2021-09-14 14:55:20|2702.33|2702.33|2702.03|2702.03|2702.33|2702.33|2702|2702|0
1631631330000|2021-09-14 14:55:30|2701.86|2701.86|2702.38|2702.38|2702.38|2702.38|2701.86|2701.86|0
1631631340000|2021-09-14 14:55:40|2702.43|2702.43|2702.12|2702.12|2703.1|2703.1|2702.12|2702.12|0
1631631350000|2021-09-14 14:55:50|2702.07|2702.07|2702.05|2702.05|2702.07|2702.07|2702.01|2702.01|0
1631631360000|2021-09-14 14:56:00|2701.88|2701.88|2701.73|2701.73|2701.88|2701.88|2701.67|2701.67|0
1631631370000|2021-09-14 14:56:10|2701.56|2701.56|2701.14|2701.14|2701.56|2701.56|2701.14|2701.14|0
1631631380000|2021-09-14 14:56:20|2701.1|2701.1|2700.1|2700.1|2701.1|2701.1|2700.1|2700.1|0
1631631390000|2021-09-14 14:56:30|2700.27|2700.27|2700.72|2700.72|2700.72|2700.72|2700.1|2700.1|0
1631631400000|2021-09-14 14:56:40|2700.76|2700.76|2701.36|2701.36|2701.36|2701.36|2700.76|2700.76|0
1631631410000|2021-09-14 14:56:50|2701.69|2701.69|2701.36|2701.36|2701.75|2701.75|2701.24|2701.24|0
1631631420000|2021-09-14 14:57:00|2701.31|2701.31|2701.47|2701.47|2701.47|2701.47|2701.31|2701.31|0
1631631430000|2021-09-14 14:57:10|2701.53|2701.53|2703.15|2703.15|2703.15|2703.15|2701.53|2701.53|0
1631631440000|2021-09-14 14:57:20|2703.31|2703.31|2702.98|2702.98|2703.31|2703.31|2702.98|2702.98|0
1631631450000|2021-09-14 14:57:30|2703.04|2703.04|2703.41|2703.41|2703.91|2703.91|2703.04|2703.04|0
1631631460000|2021-09-14 14:57:40|2703.46|2703.46|2702.98|2702.98|2703.46|2703.46|2702.98|2702.98|0
1631631470000|2021-09-14 14:57:50|2702.92|2702.92|2703.15|2703.15|2703.15|2703.15|2702.92|2702.92|0
1631631490000|2021-09-14 14:58:10|2703.2|2703.2|2703.32|2703.32|2703.37|2703.37|2703.14|2703.14|0
1631631500000|2021-09-14 14:58:20|2703.21|2703.21|2703.54|2703.54|2703.65|2703.65|2703.15|2703.15|0
1631631510000|2021-09-14 14:58:30|2703.8|2703.8|2704.05|2704.05|2704.16|2704.16|2703.8|2703.8|0
1631631520000|2021-09-14 14:58:40|2704.1|2704.1|2705.13|2705.13|2705.27|2705.27|2704.1|2704.1|0
1631631530000|2021-09-14 14:58:50|2705.02|2705.02|2705.15|2705.15|2705.31|2705.31|2705.02|2705.02|0
1631631540000|2021-09-14 14:59:00|2705.33|2705.33|2705.7|2705.7|2705.7|2705.7|2705.33|2705.33|0
1631631550000|2021-09-14 14:59:10|2705.75|2705.75|2705.75|2705.75|2705.92|2705.92|2705.75|2705.75|0
1631631560000|2021-09-14 14:59:20|2705.69|2705.69|2705.64|2705.64|2705.86|2705.86|2705.53|2705.53|0
1631631570000|2021-09-14 14:59:30|2705.58|2705.58|2705.97|2705.97|2705.97|2705.97|2705.58|2705.58|0
1631631580000|2021-09-14 14:59:40|2705.91|2705.91|2705.63|2705.63|2705.91|2705.91|2705.63|2705.63|0
1631631590000|2021-09-14 14:59:50|2705.47|2705.47|2705.1|2705.1|2705.47|2705.47|2705.1|2705.1|0
1631631600000|2021-09-14 15:00:00|2704.93|2704.93|2705.32|2705.32|2705.32|2705.32|2704.93|2704.93|0
1631631610000|2021-09-14 15:00:10|2705.38|2705.38|2704.79|2704.79|2705.38|2705.38|2704.79|2704.79|0
1631631620000|2021-09-14 15:00:20|2704.95|2704.95|2705.12|2705.12|2705.18|2705.18|2704.95|2704.95|0
1631631630000|2021-09-14 15:00:30|2704.95|2704.95|2704.69|2704.69|2705.01|2705.01|2704.69|2704.69|0
1631631640000|2021-09-14 15:00:40|2704.35|2704.35|2703.81|2703.81|2704.35|2704.35|2703.81|2703.81|0
1631631650000|2021-09-14 15:00:50|2703.86|2703.86|2703.7|2703.7|2703.86|2703.86|2703.7|2703.7|0
1631631660000|2021-09-14 15:01:00|2703.87|2703.87|2704.31|2704.31|2704.31|2704.31|2703.7|2703.7|0
1631631670000|2021-09-14 15:01:10|2704.43|2704.43|2705.08|2705.08|2705.18|2705.18|2704.43|2704.43|0
1631631680000|2021-09-14 15:01:20|2705.13|2705.13|2704.35|2704.35|2705.19|2705.19|2704.35|2704.35|0
1631631690000|2021-09-14 15:01:30|2704.24|2704.24|2704.01|2704.01|2704.24|2704.24|2704.01|2704.01|0
1631631700000|2021-09-14 15:01:40|2703.96|2703.96|2703.95|2703.95|2703.96|2703.96|2703.84|2703.84|0
1631631710000|2021-09-14 15:01:50|2703.73|2703.73|2703.53|2703.53|2703.73|2703.73|2703.53|2703.53|0
1631631720000|2021-09-14 15:02:00|2703.47|2703.47|2703.41|2703.41|2703.47|2703.47|2703.41|2703.41|0
1631631730000|2021-09-14 15:02:10|2703.35|2703.35|2703.19|2703.19|2703.35|2703.35|2703.19|2703.19|0
1631631740000|2021-09-14 15:02:20|2703.3|2703.3|2703.69|2703.69|2703.69|2703.69|2703.3|2703.3|0
1631631750000|2021-09-14 15:02:30|2703.52|2703.52|2703.25|2703.25|2703.58|2703.58|2703.25|2703.25|0
1631631760000|2021-09-14 15:02:40|2703.19|2703.19|2703.22|2703.22|2703.22|2703.22|2703.05|2703.05|0
1631631770000|2021-09-14 15:02:50|2703.27|2703.27|2703.11|2703.11|2703.27|2703.27|2703.11|2703.11|0
1631631780000|2021-09-14 15:03:00|2703.05|2703.05|2702.32|2702.32|2703.05|2703.05|2702.32|2702.32|0
1631631790000|2021-09-14 15:03:10|2702.23|2702.23|2702.07|2702.07|2702.23|2702.23|2702.07|2702.07|0
1631631800000|2021-09-14 15:03:20|2702.01|2702.01|2702.46|2702.46|2702.46|2702.46|2702.01|2702.01|0
1631631810000|2021-09-14 15:03:30|2702.41|2702.41|2702.55|2702.55|2702.55|2702.55|2702.41|2702.41|0
1631631820000|2021-09-14 15:03:40|2702.61|2702.61|2702.55|2702.55|2702.61|2702.61|2702.55|2702.55|0
1631631830000|2021-09-14 15:03:50|2702.61|2702.61|2703.13|2703.13|2703.13|2703.13|2702.61|2702.61|0
1631631840000|2021-09-14 15:04:00|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|2702.97|0
1631631850000|2021-09-14 15:04:10|2703.13|2703.13|2702.86|2702.86|2703.13|2703.13|2702.86|2702.86|0
1631631860000|2021-09-14 15:04:20|2702.8|2702.8|2702.09|2702.09|2702.8|2702.8|2702|2702|0
1631631870000|2021-09-14 15:04:30|2702.04|2702.04|2702.26|2702.26|2702.26|2702.26|2702.04|2702.04|0
1631631880000|2021-09-14 15:04:40|2702.2|2702.2|2702.16|2702.16|2702.2|2702.2|2702.16|2702.16|0
1631631890000|2021-09-14 15:04:50|2702.22|2702.22|2702.41|2702.41|2702.41|2702.41|2702.22|2702.22|0
1631631900000|2021-09-14 15:05:00|2702.36|2702.36|2702.02|2702.02|2702.36|2702.36|2702.02|2702.02|0
1631631910000|2021-09-14 15:05:10|2701.91|2701.91|2701.41|2701.41|2701.91|2701.91|2701.41|2701.41|0
1631631920000|2021-09-14 15:05:20|2701.36|2701.36|2701.36|2701.36|2701.36|2701.36|2701.36|2701.36|0
1631631930000|2021-09-14 15:05:30|2701.78|2701.78|2702.12|2702.12|2702.12|2702.12|2701.78|2701.78|0
1631631940000|2021-09-14 15:05:40|2702.18|2702.18|2702.29|2702.29|2702.29|2702.29|2702.18|2702.18|0
1631631950000|2021-09-14 15:05:50|2702.35|2702.35|2702.29|2702.29|2702.35|2702.35|2702.29|2702.29|0
1631631960000|2021-09-14 15:06:00|2702.18|2702.18|2702.18|2702.18|2702.18|2702.18|2702.18|2702.18|0
1631631970000|2021-09-14 15:06:10|2702.01|2702.01|2701.36|2701.36|2702.01|2702.01|2701.36|2701.36|0
1631631980000|2021-09-14 15:06:20|2701.34|2701.34|2701.39|2701.39|2701.39|2701.39|2701.28|2701.28|0
1631631990000|2021-09-14 15:06:30|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|2701.55|0
1631632000000|2021-09-14 15:06:40|2701.65|2701.65|2702.04|2702.04|2702.04|2702.04|2701.65|2701.65|0
1631632010000|2021-09-14 15:06:50|2701.99|2701.99|2701.99|2701.99|2701.99|2701.99|2701.99|2701.99|0
1631632020000|2021-09-14 15:07:00|2701.93|2701.93|2701.97|2701.97|2701.99|2701.99|2701.87|2701.87|0
1631632030000|2021-09-14 15:07:10|2701.81|2701.81|2701.81|2701.81|2701.81|2701.81|2701.81|2701.81|0
1631632050000|2021-09-14 15:07:30|2701.92|2701.92|2702.59|2702.59|2702.59|2702.59|2701.92|2701.92|0
1631632060000|2021-09-14 15:07:40|2702.47|2702.47|2702.42|2702.42|2702.47|2702.47|2702.42|2702.42|0
1631632070000|2021-09-14 15:07:50|2702.47|2702.47|2703.03|2703.03|2703.03|2703.03|2702.47|2702.47|0
1631632080000|2021-09-14 15:08:00|2703.07|2703.07|2703.2|2703.2|2703.26|2703.26|2703.07|2703.07|0
1631632090000|2021-09-14 15:08:10|2703.03|2703.03|2702.67|2702.67|2703.09|2703.09|2702.67|2702.67|0
1631632100000|2021-09-14 15:08:20|2702.84|2702.84|2703.01|2703.01|2703.12|2703.12|2702.84|2702.84|0
1631632110000|2021-09-14 15:08:30|2702.95|2702.95|2702.89|2702.89|2702.95|2702.95|2702.89|2702.89|0
1631632120000|2021-09-14 15:08:40|2703.06|2703.06|2703.45|2703.45|2703.45|2703.45|2703.06|2703.06|0
1631632130000|2021-09-14 15:08:50|2703.59|2703.59|2703.59|2703.59|2703.59|2703.59|2703.59|2703.59|0
1631632140000|2021-09-14 15:09:00|2703.48|2703.48|2703.43|2703.43|2703.53|2703.53|2703.43|2703.43|0
1631632150000|2021-09-14 15:09:10|2703.49|2703.49|2703.54|2703.54|2703.54|2703.54|2703.49|2703.49|0
1631632160000|2021-09-14 15:09:20|2703.6|2703.6|2703.6|2703.6|2703.65|2703.65|2703.6|2703.6|0
1631632170000|2021-09-14 15:09:30|2703.71|2703.71|2703.54|2703.54|2703.77|2703.77|2703.49|2703.49|0
1631632180000|2021-09-14 15:09:40|2703.43|2703.43|2703.65|2703.65|2703.65|2703.65|2703.43|2703.43|0
1631632190000|2021-09-14 15:09:50|2703.82|2703.82|2704.57|2704.57|2704.57|2704.57|2703.82|2703.82|0
1631632200000|2021-09-14 15:10:00|2704.45|2704.45|2704.23|2704.23|2704.45|2704.45|2704.23|2704.23|0
1631632210000|2021-09-14 15:10:10|2704.17|2704.17|2704.08|2704.08|2704.17|2704.17|2704.08|2704.08|0
1631632220000|2021-09-14 15:10:20|2703.75|2703.75|2703.85|2703.85|2703.85|2703.85|2703.73|2703.73|0
1631632230000|2021-09-14 15:10:30|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|2703.62|0
1631632240000|2021-09-14 15:10:40|2703.78|2703.78|2704.53|2704.53|2704.53|2704.53|2703.78|2703.78|0
1631632250000|2021-09-14 15:10:50|2704.58|2704.58|2704.79|2704.79|2704.8|2704.8|2704.58|2704.58|0
1631632260000|2021-09-14 15:11:00|2704.85|2704.85|2704.9|2704.9|2705.07|2705.07|2704.85|2704.85|0
1631632270000|2021-09-14 15:11:10|2704.79|2704.79|2704.78|2704.78|2704.9|2704.9|2704.73|2704.73|0
1631632280000|2021-09-14 15:11:20|2704.73|2704.73|2704.84|2704.84|2704.84|2704.84|2704.57|2704.57|0
1631632290000|2021-09-14 15:11:30|2704.87|2704.87|2705.2|2705.2|2705.22|2705.22|2704.87|2704.87|0
1631632300000|2021-09-14 15:11:40|2705.48|2705.48|2705.84|2705.84|2705.84|2705.84|2705.48|2705.48|0
1631632310000|2021-09-14 15:11:50|2706.17|2706.17|2706.23|2706.23|2706.23|2706.23|2706.01|2706.01|0
1631632320000|2021-09-14 15:12:00|2706.06|2706.06|2706.23|2706.23|2706.23|2706.23|2706.06|2706.06|0
1631632330000|2021-09-14 15:12:10|2706.28|2706.28|2706.28|2706.28|2706.28|2706.28|2706.28|2706.28|0
1631632340000|2021-09-14 15:12:20|2706.2|2706.2|2706.31|2706.31|2706.42|2706.42|2706.2|2706.2|0
1631632350000|2021-09-14 15:12:30|2706.25|2706.25|2706.05|2706.05|2706.25|2706.25|2706.05|2706.05|0
1631632360000|2021-09-14 15:12:40|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|0
1631632370000|2021-09-14 15:12:50|2705.87|2705.87|2705.5|2705.5|2705.87|2705.87|2705.5|2705.5|0
1631632380000|2021-09-14 15:13:00|2705.52|2705.52|2705.42|2705.42|2705.52|2705.52|2705.42|2705.42|0
1631632390000|2021-09-14 15:13:10|2705.48|2705.48|2705.43|2705.43|2705.48|2705.48|2705.43|2705.43|0
1631632400000|2021-09-14 15:13:20|2704.94|2704.94|2704.84|2704.84|2704.94|2704.94|2704.77|2704.77|0
1631632410000|2021-09-14 15:13:30|2704.79|2704.79|2704.68|2704.68|2704.79|2704.79|2704.68|2704.68|0
1631632420000|2021-09-14 15:13:40|2704.63|2704.63|2704.96|2704.96|2705.07|2705.07|2704.58|2704.58|0
1631632440000|2021-09-14 15:14:00|2705.13|2705.13|2705.58|2705.58|2705.58|2705.58|2705.13|2705.13|0
1631632450000|2021-09-14 15:14:10|2705.46|2705.46|2705.71|2705.71|2705.71|2705.71|2705.46|2705.46|0
1631632460000|2021-09-14 15:14:20|2705.81|2705.81|2705.78|2705.78|2705.81|2705.81|2705.78|2705.78|0
1631632470000|2021-09-14 15:14:30|2706.12|2706.12|2706.4|2706.4|2706.4|2706.4|2706.12|2706.12|0
1631632480000|2021-09-14 15:14:40|2706.17|2706.17|2706.17|2706.17|2706.17|2706.17|2706.17|2706.17|0
1631632490000|2021-09-14 15:14:50|2706.11|2706.11|2706.03|2706.03|2706.17|2706.17|2705.95|2705.95|0
1631632500000|2021-09-14 15:15:00|2705.99|2705.99|2705.7|2705.7|2705.99|2705.99|2705.7|2705.7|0
1631632510000|2021-09-14 15:15:10|2705.5|2705.5|2705.43|2705.43|2705.5|2705.5|2705.43|2705.43|0
1631632520000|2021-09-14 15:15:20|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|2705.49|0
1631632530000|2021-09-14 15:15:30|2705.43|2705.43|2705.15|2705.15|2705.43|2705.43|2705.15|2705.15|0
1631632540000|2021-09-14 15:15:40|2704.99|2704.99|2704.99|2704.99|2704.99|2704.99|2704.99|2704.99|0
1631632550000|2021-09-14 15:15:50|2704.81|2704.81|2705.04|2705.04|2705.04|2705.04|2704.76|2704.76|0
1631632560000|2021-09-14 15:16:00|2704.98|2704.98|2705.1|2705.1|2705.1|2705.1|2704.98|2704.98|0
1631632570000|2021-09-14 15:16:10|2705.21|2705.21|2705.32|2705.32|2705.43|2705.43|2705.21|2705.21|0
1631632580000|2021-09-14 15:16:20|2705.26|2705.26|2705.6|2705.6|2705.6|2705.6|2705.26|2705.26|0
1631632590000|2021-09-14 15:16:30|2705.68|2705.68|2705.74|2705.74|2705.74|2705.74|2705.68|2705.68|0
1631632600000|2021-09-14 15:16:40|2705.75|2705.75|2705.43|2705.43|2705.75|2705.75|2705.43|2705.43|0
1631632610000|2021-09-14 15:16:50|2705.37|2705.37|2705.85|2705.85|2705.85|2705.85|2705.37|2705.37|0
1631632620000|2021-09-14 15:17:00|2706.07|2706.07|2706.24|2706.24|2706.24|2706.24|2706.07|2706.07|0
1631632630000|2021-09-14 15:17:10|2706.35|2706.35|2706.04|2706.04|2706.35|2706.35|2705.93|2705.93|0
1631632640000|2021-09-14 15:17:20|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|2705.99|0
1631632650000|2021-09-14 15:17:30|2705.82|2705.82|2705.82|2705.82|2705.82|2705.82|2705.71|2705.71|0
1631632660000|2021-09-14 15:17:40|2705.93|2705.93|2705.93|2705.93|2705.99|2705.99|2705.93|2705.93|0
1631632670000|2021-09-14 15:17:50|2705.77|2705.77|2705.66|2705.66|2705.77|2705.77|2705.66|2705.66|0
1631632680000|2021-09-14 15:18:00|2705.5|2705.5|2705.24|2705.24|2705.5|2705.5|2705.24|2705.24|0
1631632690000|2021-09-14 15:18:10|2705.41|2705.41|2705.46|2705.46|2705.46|2705.46|2705.41|2705.41|0
1631632700000|2021-09-14 15:18:20|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|2705.41|0
1631632710000|2021-09-14 15:18:30|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|2705.57|0
1631632720000|2021-09-14 15:18:40|2705.75|2705.75|2705.8|2705.8|2705.8|2705.8|2705.75|2705.75|0
1631632730000|2021-09-14 15:18:50|2705.75|2705.75|2705.7|2705.7|2705.75|2705.75|2705.7|2705.7|0
1631632740000|2021-09-14 15:19:00|2705.65|2705.65|2705.71|2705.71|2705.71|2705.71|2705.43|2705.43|0
1631632750000|2021-09-14 15:19:10|2705.65|2705.65|2705.28|2705.28|2705.65|2705.65|2705.28|2705.28|0
1631632760000|2021-09-14 15:19:20|2705.22|2705.22|2704.94|2704.94|2705.22|2705.22|2704.94|2704.94|0
1631632770000|2021-09-14 15:19:30|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|2704.83|0
1631632780000|2021-09-14 15:19:40|2704.77|2704.77|2704.83|2704.83|2704.83|2704.83|2704.77|2704.77|0
1631632800000|2021-09-14 15:20:00|2704.88|2704.88|2704.93|2704.93|2705.1|2705.1|2704.88|2704.88|0
1631632810000|2021-09-14 15:20:10|2704.99|2704.99|2705.53|2705.53|2705.64|2705.64|2704.99|2704.99|0
1631632820000|2021-09-14 15:20:20|2705.48|2705.48|2705.33|2705.33|2705.48|2705.48|2705.31|2705.31|0
1631632830000|2021-09-14 15:20:30|2705.06|2705.06|2705.01|2705.01|2705.06|2705.06|2705.01|2705.01|0
1631632840000|2021-09-14 15:20:40|2705.06|2705.06|2705|2705|2705.06|2705.06|2705|2705|0
1631632850000|2021-09-14 15:20:50|2705.06|2705.06|2704.89|2704.89|2705.06|2705.06|2704.89|2704.89|0
1631632860000|2021-09-14 15:21:00|2704.88|2704.88|2703.83|2703.83|2704.88|2704.88|2703.83|2703.83|0
1631632870000|2021-09-14 15:21:10|2703.66|2703.66|2703.61|2703.61|2703.66|2703.66|2703.59|2703.59|0
1631632880000|2021-09-14 15:21:20|2703.84|2703.84|2703.89|2703.89|2703.89|2703.89|2703.84|2703.84|0
1631632890000|2021-09-14 15:21:30|2703.97|2703.97|2704.28|2704.28|2704.28|2704.28|2703.97|2703.97|0
1631632900000|2021-09-14 15:21:40|2704.22|2704.22|2704.55|2704.55|2704.55|2704.55|2704.22|2704.22|0
1631632910000|2021-09-14 15:21:50|2704.5|2704.5|2704.27|2704.27|2704.5|2704.5|2704.1|2704.1|0
1631632920000|2021-09-14 15:22:00|2704.28|2704.28|2704.17|2704.17|2704.28|2704.28|2704.17|2704.17|0
1631632930000|2021-09-14 15:22:10|2704|2704|2703.77|2703.77|2704|2704|2703.77|2703.77|0
1631632940000|2021-09-14 15:22:20|2703.94|2703.94|2703.83|2703.83|2704|2704|2703.83|2703.83|0
1631632950000|2021-09-14 15:22:30|2704|2704|2704.28|2704.28|2704.28|2704.28|2704|2704|0
1631632960000|2021-09-14 15:22:40|2704.33|2704.33|2704.22|2704.22|2704.33|2704.33|2704.16|2704.16|0
1631632970000|2021-09-14 15:22:50|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|2704.05|0
1631632980000|2021-09-14 15:23:00|2703.89|2703.89|2703.77|2703.77|2703.89|2703.89|2703.77|2703.77|0
1631632990000|2021-09-14 15:23:10|2704.22|2704.22|2704.19|2704.19|2704.22|2704.22|2704.19|2704.19|0
1631633000000|2021-09-14 15:23:20|2704.03|2704.03|2704.87|2704.87|2704.87|2704.87|2704.03|2704.03|0
1631633010000|2021-09-14 15:23:30|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|0
1631633020000|2021-09-14 15:23:40|2704.99|2704.99|2704.71|2704.71|2704.99|2704.99|2704.71|2704.71|0
1631633030000|2021-09-14 15:23:50|2704.65|2704.65|2704.49|2704.49|2704.65|2704.65|2704.48|2704.48|0
1631633040000|2021-09-14 15:24:00|2704.48|2704.48|2704.54|2704.54|2704.54|2704.54|2704.48|2704.48|0
1631633050000|2021-09-14 15:24:10|2704.82|2704.82|2704.88|2704.88|2704.88|2704.88|2704.82|2704.82|0
1631633060000|2021-09-14 15:24:20|2704.93|2704.93|2704.98|2704.98|2704.98|2704.98|2704.93|2704.93|0
1631633070000|2021-09-14 15:24:30|2704.92|2704.92|2704.92|2704.92|2704.92|2704.92|2704.75|2704.75|0
1631633090000|2021-09-14 15:24:50|2705.08|2705.08|2705.09|2705.09|2705.09|2705.09|2704.92|2704.92|0
1631633100000|2021-09-14 15:25:00|2705.15|2705.15|2705.52|2705.52|2705.69|2705.69|2705.09|2705.09|0
1631633110000|2021-09-14 15:25:10|2705.47|2705.47|2705.33|2705.33|2705.47|2705.47|2705.33|2705.33|0
1631633120000|2021-09-14 15:25:20|2705.3|2705.3|2705.4|2705.4|2705.45|2705.45|2705.3|2705.3|0
1631633130000|2021-09-14 15:25:30|2705.17|2705.17|2705.22|2705.22|2705.22|2705.22|2705.17|2705.17|0
1631633140000|2021-09-14 15:25:40|2705.26|2705.26|2705.57|2705.57|2705.57|2705.57|2705.26|2705.26|0
1631633150000|2021-09-14 15:25:50|2705.59|2705.59|2706.02|2706.02|2706.02|2706.02|2705.59|2705.59|0
1631633160000|2021-09-14 15:26:00|2705.85|2705.85|2705.85|2705.85|2705.85|2705.85|2705.68|2705.68|0
1631633170000|2021-09-14 15:26:10|2705.97|2705.97|2705.74|2705.74|2705.97|2705.97|2705.51|2705.51|0
1631633180000|2021-09-14 15:26:20|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|2705.68|0
1631633190000|2021-09-14 15:26:30|2705.85|2705.85|2705.46|2705.46|2705.85|2705.85|2705.35|2705.35|0
1631633200000|2021-09-14 15:26:40|2705.41|2705.41|2705.65|2705.65|2705.65|2705.65|2705.41|2705.41|0
1631633210000|2021-09-14 15:26:50|2705.76|2705.76|2705.82|2705.82|2706.09|2706.09|2705.76|2705.76|0
1631633220000|2021-09-14 15:27:00|2705.88|2705.88|2705.99|2705.99|2705.99|2705.99|2705.82|2705.82|0
1631633230000|2021-09-14 15:27:10|2705.97|2705.97|2705.97|2705.97|2706.14|2706.14|2705.97|2705.97|0
1631633240000|2021-09-14 15:27:20|2705.95|2705.95|2706.06|2706.06|2706.28|2706.28|2705.95|2705.95|0
1631633250000|2021-09-14 15:27:30|2706.11|2706.11|2705.78|2705.78|2706.17|2706.17|2705.78|2705.78|0
1631633260000|2021-09-14 15:27:40|2705.84|2705.84|2705.45|2705.45|2706.22|2706.22|2705.45|2705.45|0
1631633270000|2021-09-14 15:27:50|2705.44|2705.44|2705.08|2705.08|2705.45|2705.45|2705.08|2705.08|0
1631633280000|2021-09-14 15:28:00|2705.42|2705.42|2705.53|2705.53|2705.53|2705.53|2705.42|2705.42|0
1631633290000|2021-09-14 15:28:10|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|0
1631633300000|2021-09-14 15:28:20|2705.66|2705.66|2705.76|2705.76|2705.83|2705.83|2705.66|2705.66|0
1631633320000|2021-09-14 15:28:40|2705.97|2705.97|2705.83|2705.83|2706.08|2706.08|2705.83|2705.83|0
1631633330000|2021-09-14 15:28:50|2705.89|2705.89|2706.09|2706.09|2706.09|2706.09|2705.89|2705.89|0
1631633340000|2021-09-14 15:29:00|2706.26|2706.26|2706.06|2706.06|2706.6|2706.6|2705.94|2705.94|0
1631633350000|2021-09-14 15:29:10|2705.98|2705.98|2706.04|2706.04|2706.25|2706.25|2705.81|2705.81|0
1631633360000|2021-09-14 15:29:20|2706.05|2706.05|2705.44|2705.44|2706.05|2706.05|2705.44|2705.44|0
1631633370000|2021-09-14 15:29:30|2705.33|2705.33|2705.05|2705.05|2705.33|2705.33|2704.94|2704.94|0
1631633380000|2021-09-14 15:29:40|2705.03|2705.03|2704.64|2704.64|2705.09|2705.09|2704.2|2704.2|0
1631633390000|2021-09-14 15:29:50|2704.76|2704.76|2704.83|2704.83|2704.85|2704.85|2704.56|2704.56|0
1631690100000|2021-09-15 07:15:00|2708.31|2708.31|2708.54|2708.54|2708.54|2708.54|2708.31|2708.31|0
1631690110000|2021-09-15 07:15:10|2708.98|2708.98|2709.05|2709.05|2709.05|2709.05|2708.98|2708.98|0
1631690120000|2021-09-15 07:15:20|2709.16|2709.16|2708.06|2708.06|2709.16|2709.16|2708.06|2708.06|0
1631690130000|2021-09-15 07:15:30|2707.98|2707.98|2707.68|2707.68|2707.98|2707.98|2707.51|2707.51|0
1631690140000|2021-09-15 07:15:40|2707.64|2707.64|2707.97|2707.97|2707.97|2707.97|2707.64|2707.64|0
1631690150000|2021-09-15 07:15:50|2708.05|2708.05|2707.98|2707.98|2708.05|2708.05|2707.76|2707.76|0
1631690160000|2021-09-15 07:16:00|2708.07|2708.07|2708.57|2708.57|2708.57|2708.57|2708.07|2708.07|0
1631690170000|2021-09-15 07:16:10|2708.74|2708.74|2709.21|2709.21|2709.36|2709.36|2708.74|2708.74|0
1631690180000|2021-09-15 07:16:20|2709.2|2709.2|2710.95|2710.95|2710.95|2710.95|2709.2|2709.2|0
1631690200000|2021-09-15 07:16:40|2710.89|2710.89|2710.53|2710.53|2710.98|2710.98|2710.48|2710.48|0
1631690210000|2021-09-15 07:16:50|2710.47|2710.47|2710.39|2710.39|2710.47|2710.47|2710.39|2710.39|0
1631690220000|2021-09-15 07:17:00|2710.28|2710.28|2710.23|2710.23|2710.28|2710.28|2709.95|2709.95|0
1631690230000|2021-09-15 07:17:10|2710.67|2710.67|2710.72|2710.72|2710.72|2710.72|2710.67|2710.67|0
1631690240000|2021-09-15 07:17:20|2710.67|2710.67|2710.66|2710.66|2710.67|2710.67|2710.49|2710.49|0
1631690250000|2021-09-15 07:17:30|2710.4|2710.4|2710.12|2710.12|2710.4|2710.4|2710.03|2710.03|0
1631690260000|2021-09-15 07:17:40|2710.1|2710.1|2710.08|2710.08|2710.14|2710.14|2710.08|2710.08|0
1631690270000|2021-09-15 07:17:50|2710.19|2710.19|2710.1|2710.1|2710.24|2710.24|2710.1|2710.1|0
1631690280000|2021-09-15 07:18:00|2709.98|2709.98|2709.84|2709.84|2709.98|2709.98|2708.99|2708.99|0
1631690290000|2021-09-15 07:18:10|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|2709.93|0
1631690300000|2021-09-15 07:18:20|2709.76|2709.76|2709.15|2709.15|2709.76|2709.76|2709.15|2709.15|0
1631690310000|2021-09-15 07:18:30|2709.1|2709.1|2709.82|2709.82|2709.82|2709.82|2708.82|2708.82|0
1631690330000|2021-09-15 07:18:50|2709.66|2709.66|2709.5|2709.5|2709.66|2709.66|2709.07|2709.07|0
1631690340000|2021-09-15 07:19:00|2709.67|2709.67|2709.86|2709.86|2709.86|2709.86|2709.63|2709.63|0
1631690350000|2021-09-15 07:19:10|2709.81|2709.81|2708.83|2708.83|2709.82|2709.82|2708.83|2708.83|0
1631690360000|2021-09-15 07:19:20|2708.66|2708.66|2708.57|2708.57|2708.66|2708.66|2708.43|2708.43|0
1631690370000|2021-09-15 07:19:30|2708.74|2708.74|2708.7|2708.7|2708.74|2708.74|2708.7|2708.7|0
1631690380000|2021-09-15 07:19:40|2708.75|2708.75|2708.92|2708.92|2708.92|2708.92|2708.75|2708.75|0
1631690400000|2021-09-15 07:20:00|2709|2709|2708.91|2708.91|2709.63|2709.63|2708.91|2708.91|0
1631690410000|2021-09-15 07:20:10|2708.97|2708.97|2708.97|2708.97|2708.97|2708.97|2708.93|2708.93|0
1631690440000|2021-09-15 07:20:40|2708.96|2708.96|2708.39|2708.39|2709.12|2709.12|2708.39|2708.39|0
1631690450000|2021-09-15 07:20:50|2708.31|2708.31|2708.29|2708.29|2708.31|2708.31|2708.27|2708.27|0
1631690460000|2021-09-15 07:21:00|2708.33|2708.33|2708.33|2708.33|2708.49|2708.49|2708.11|2708.11|0
1631690470000|2021-09-15 07:21:10|2708.74|2708.74|2708.95|2708.95|2708.95|2708.95|2708.74|2708.74|0
1631690480000|2021-09-15 07:21:20|2709.28|2709.28|2708.95|2708.95|2709.28|2709.28|2708.95|2708.95|0
1631690490000|2021-09-15 07:21:30|2708.97|2708.97|2708.91|2708.91|2708.97|2708.97|2708.91|2708.91|0
1631690500000|2021-09-15 07:21:40|2708.86|2708.86|2708.69|2708.69|2708.92|2708.92|2708.69|2708.69|0
1631690510000|2021-09-15 07:21:50|2708.52|2708.52|2708.19|2708.19|2708.52|2708.52|2708.19|2708.19|0
1631690520000|2021-09-15 07:22:00|2708.15|2708.15|2708.11|2708.11|2708.15|2708.15|2708.11|2708.11|0
1631690530000|2021-09-15 07:22:10|2708.07|2708.07|2707.84|2707.84|2708.07|2708.07|2707.84|2707.84|0
1631690540000|2021-09-15 07:22:20|2707.68|2707.68|2707.59|2707.59|2707.68|2707.68|2707.59|2707.59|0
1631690550000|2021-09-15 07:22:30|2707.48|2707.48|2706.62|2706.62|2707.48|2707.48|2706.62|2706.62|0
1631690560000|2021-09-15 07:22:40|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|2706.58|0
1631690570000|2021-09-15 07:22:50|2706.5|2706.5|2706.42|2706.42|2706.5|2706.5|2706.42|2706.42|0
1631690580000|2021-09-15 07:23:00|2706.31|2706.31|2705.33|2705.33|2706.31|2706.31|2705.33|2705.33|0
1631690590000|2021-09-15 07:23:10|2705.17|2705.17|2705.28|2705.28|2705.33|2705.33|2705.17|2705.17|0
1631690610000|2021-09-15 07:23:30|2705.37|2705.37|2704.78|2704.78|2705.37|2705.37|2704.78|2704.78|0
1631690620000|2021-09-15 07:23:40|2704.74|2704.74|2704.21|2704.21|2704.74|2704.74|2704.14|2704.14|0
1631690630000|2021-09-15 07:23:50|2704.17|2704.17|2703.89|2703.89|2704.17|2704.17|2703.84|2703.84|0
1631690640000|2021-09-15 07:24:00|2703.99|2703.99|2704.36|2704.36|2704.36|2704.36|2703.99|2703.99|0
1631690650000|2021-09-15 07:24:10|2704.4|2704.4|2704.29|2704.29|2704.46|2704.46|2704.29|2704.29|0
1631690660000|2021-09-15 07:24:20|2704.25|2704.25|2702.97|2702.97|2704.25|2704.25|2702.97|2702.97|0
1631690670000|2021-09-15 07:24:30|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|2702.92|0
1631690680000|2021-09-15 07:24:40|2703.08|2703.08|2703.11|2703.11|2703.17|2703.17|2703.06|2703.06|0
1631690690000|2021-09-15 07:24:50|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|0
1631690700000|2021-09-15 07:25:00|2703.07|2703.07|2702.06|2702.06|2703.07|2703.07|2701.96|2701.96|0
1631690710000|2021-09-15 07:25:10|2701.98|2701.98|2701.77|2701.77|2701.98|2701.98|2701.77|2701.77|0
1631690720000|2021-09-15 07:25:20|2701.61|2701.61|2701.69|2701.69|2701.69|2701.69|2701.57|2701.57|0
1631690730000|2021-09-15 07:25:30|2701.73|2701.73|2701.04|2701.04|2701.73|2701.73|2700.97|2700.97|0
1631690740000|2021-09-15 07:25:40|2701.1|2701.1|2700.86|2700.86|2701.1|2701.1|2700.63|2700.63|0
1631690750000|2021-09-15 07:25:50|2700.82|2700.82|2701.66|2701.66|2701.82|2701.82|2700.82|2700.82|0
1631690760000|2021-09-15 07:26:00|2701.82|2701.82|2702.14|2702.14|2702.15|2702.15|2701.82|2701.82|0
1631690770000|2021-09-15 07:26:10|2702.43|2702.43|2702.61|2702.61|2702.61|2702.61|2702.15|2702.15|0
1631690780000|2021-09-15 07:26:20|2702.72|2702.72|2703.5|2703.5|2703.5|2703.5|2702.72|2702.72|0
1631690790000|2021-09-15 07:26:30|2703.17|2703.17|2702.47|2702.47|2703.17|2703.17|2702.19|2702.19|0
1631690800000|2021-09-15 07:26:40|2702.31|2702.31|2702.46|2702.46|2702.46|2702.46|2702.31|2702.31|0
1631690820000|2021-09-15 07:27:00|2702.52|2702.52|2702.24|2702.24|2702.52|2702.52|2702.24|2702.24|0
1631690830000|2021-09-15 07:27:10|2702.23|2702.23|2702.31|2702.31|2702.31|2702.31|2702.23|2702.23|0
1631690840000|2021-09-15 07:27:20|2702.64|2702.64|2703.87|2703.87|2703.87|2703.87|2702.64|2702.64|0
1631690860000|2021-09-15 07:27:40|2704.37|2704.37|2704.97|2704.97|2704.97|2704.97|2704.37|2704.37|0
1631690870000|2021-09-15 07:27:50|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|2705.08|0
1631690880000|2021-09-15 07:28:00|2705.25|2705.25|2705.58|2705.58|2705.58|2705.58|2705.25|2705.25|0
1631690890000|2021-09-15 07:28:10|2705.6|2705.6|2706.14|2706.14|2706.31|2706.31|2705.6|2705.6|0
1631690900000|2021-09-15 07:28:20|2706.12|2706.12|2705.63|2705.63|2706.12|2706.12|2705.63|2705.63|0
1631690910000|2021-09-15 07:28:30|2705.29|2705.29|2705.1|2705.1|2705.29|2705.29|2705.1|2705.1|0
1631690920000|2021-09-15 07:28:40|2705.22|2705.22|2704.67|2704.67|2705.22|2705.22|2704.67|2704.67|0
1631690940000|2021-09-15 07:29:00|2704.78|2704.78|2705.91|2705.91|2706.25|2706.25|2704.78|2704.78|0
1631690950000|2021-09-15 07:29:10|2705.74|2705.74|2705.7|2705.7|2705.74|2705.74|2705.7|2705.7|0
1631690960000|2021-09-15 07:29:20|2705.64|2705.64|2705.53|2705.53|2705.64|2705.64|2705.53|2705.53|0
1631690970000|2021-09-15 07:29:30|2705.61|2705.61|2705.11|2705.11|2705.61|2705.61|2705.11|2705.11|0
1631690980000|2021-09-15 07:29:40|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|0
1631690990000|2021-09-15 07:29:50|2705.06|2705.06|2705.17|2705.17|2705.17|2705.17|2705|2705|0
1631691000000|2021-09-15 07:30:00|2705.11|2705.11|2705.08|2705.08|2705.11|2705.11|2705.08|2705.08|0
1631691010000|2021-09-15 07:30:10|2705.12|2705.12|2705.78|2705.78|2705.78|2705.78|2705.12|2705.12|0
1631691020000|2021-09-15 07:30:20|2706|2706|2707.06|2707.06|2707.06|2707.06|2706|2706|0
1631691030000|2021-09-15 07:30:30|2707.11|2707.11|2706.62|2706.62|2707.11|2707.11|2706.62|2706.62|0
1631691040000|2021-09-15 07:30:40|2706.33|2706.33|2705.94|2705.94|2706.33|2706.33|2705.94|2705.94|0
1631691050000|2021-09-15 07:30:50|2706|2706|2706|2706|2706.17|2706.17|2706|2706|0
1631691060000|2021-09-15 07:31:00|2706.08|2706.08|2705.38|2705.38|2706.08|2706.08|2705.21|2705.21|0
1631691070000|2021-09-15 07:31:10|2705.44|2705.44|2705.34|2705.34|2705.55|2705.55|2705.34|2705.34|0
1631691080000|2021-09-15 07:31:20|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|2705.22|0
1631691090000|2021-09-15 07:31:30|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|0
1631691100000|2021-09-15 07:31:40|2705.11|2705.11|2704.78|2704.78|2705.11|2705.11|2704.41|2704.41|0
1631691120000|2021-09-15 07:32:00|2704.74|2704.74|2704.62|2704.62|2704.74|2704.74|2704.57|2704.57|0
1631691130000|2021-09-15 07:32:10|2704.46|2704.46|2704.29|2704.29|2704.46|2704.46|2704.29|2704.29|0
1631691140000|2021-09-15 07:32:20|2704.4|2704.4|2704.12|2704.12|2704.4|2704.4|2704.07|2704.07|0
1631691150000|2021-09-15 07:32:30|2704.01|2704.01|2704.11|2704.11|2704.11|2704.11|2703.99|2703.99|0
1631691160000|2021-09-15 07:32:40|2704.05|2704.05|2704.19|2704.19|2704.19|2704.19|2703.87|2703.87|0
1631691170000|2021-09-15 07:32:50|2704.23|2704.23|2704.07|2704.07|2704.23|2704.23|2704.07|2704.07|0
1631691180000|2021-09-15 07:33:00|2703.66|2703.66|2703.65|2703.65|2703.66|2703.66|2703.58|2703.58|0
1631691190000|2021-09-15 07:33:10|2703.69|2703.69|2703.65|2703.65|2703.69|2703.69|2703.65|2703.65|0
1631691220000|2021-09-15 07:33:40|2703.71|2703.71|2703.61|2703.61|2704|2704|2703.61|2703.61|0
1631691230000|2021-09-15 07:33:50|2703.28|2703.28|2703.29|2703.29|2703.3|2703.3|2702.96|2702.96|0
1631691240000|2021-09-15 07:34:00|2703.34|2703.34|2703.3|2703.3|2703.34|2703.34|2703.3|2703.3|0
1631691250000|2021-09-15 07:34:10|2703.18|2703.18|2702.9|2702.9|2703.18|2703.18|2702.9|2702.9|0
1631691260000|2021-09-15 07:34:20|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|2702.95|0
1631691270000|2021-09-15 07:34:30|2703|2703|2703|2703|2703|2703|2703|2703|0
1631691280000|2021-09-15 07:34:40|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|2703.11|0
1631691290000|2021-09-15 07:34:50|2703.06|2703.06|2702.95|2702.95|2703.06|2703.06|2702.95|2702.95|0
1631691300000|2021-09-15 07:35:00|2703.12|2703.12|2703.12|2703.12|2703.12|2703.12|2703.12|2703.12|0
1631691310000|2021-09-15 07:35:10|2703.08|2703.08|2703.04|2703.04|2703.08|2703.08|2703.04|2703.04|0
1631691320000|2021-09-15 07:35:20|2702.82|2702.82|2703.15|2703.15|2703.15|2703.15|2702.82|2702.82|0
1631691330000|2021-09-15 07:35:30|2703.26|2703.26|2703.6|2703.6|2703.6|2703.6|2703.26|2703.26|0
1631691340000|2021-09-15 07:35:40|2703.56|2703.56|2703.56|2703.56|2703.56|2703.56|2703.56|2703.56|0
1631691350000|2021-09-15 07:35:50|2703.9|2703.9|2704.24|2704.24|2704.3|2704.3|2703.9|2703.9|0
1631691360000|2021-09-15 07:36:00|2704.16|2704.16|2703.99|2703.99|2704.16|2704.16|2703.99|2703.99|0
1631691370000|2021-09-15 07:36:10|2704.07|2704.07|2704.01|2704.01|2704.07|2704.07|2704.01|2704.01|0
1631691380000|2021-09-15 07:36:20|2703.97|2703.97|2703.79|2703.79|2704.08|2704.08|2703.79|2703.79|0
1631691390000|2021-09-15 07:36:30|2703.63|2703.63|2703.72|2703.72|2703.84|2703.84|2703.63|2703.63|0
1631691400000|2021-09-15 07:36:40|2703.83|2703.83|2703.66|2703.66|2703.83|2703.83|2703.66|2703.66|0
1631691410000|2021-09-15 07:36:50|2703.55|2703.55|2703.71|2703.71|2703.71|2703.71|2703.55|2703.55|0
1631691420000|2021-09-15 07:37:00|2703.6|2703.6|2703.6|2703.6|2703.6|2703.6|2703.6|2703.6|0
1631691430000|2021-09-15 07:37:10|2703.52|2703.52|2702.32|2702.32|2703.52|2703.52|2702.32|2702.32|0
1631691440000|2021-09-15 07:37:20|2702.27|2702.27|2702.2|2702.2|2702.27|2702.27|2702.09|2702.09|0
1631691450000|2021-09-15 07:37:30|2702.08|2702.08|2701.92|2701.92|2702.08|2702.08|2701.92|2701.92|0
1631691460000|2021-09-15 07:37:40|2702.08|2702.08|2701.82|2701.82|2702.08|2702.08|2701.82|2701.82|0
1631691470000|2021-09-15 07:37:50|2701.88|2701.88|2702.03|2702.03|2702.03|2702.03|2701.87|2701.87|0
1631691480000|2021-09-15 07:38:00|2701.79|2701.79|2702.46|2702.46|2702.46|2702.46|2701.79|2701.79|0
1631691490000|2021-09-15 07:38:10|2702.5|2702.5|2702.59|2702.59|2702.59|2702.59|2702.5|2702.5|0
1631691500000|2021-09-15 07:38:20|2703.03|2703.03|2703.18|2703.18|2703.22|2703.22|2702.89|2702.89|0
1631691520000|2021-09-15 07:38:40|2703.22|2703.22|2706.19|2706.19|2706.37|2706.37|2703.22|2703.22|0
1631691530000|2021-09-15 07:38:50|2706.22|2706.22|2705.48|2705.48|2706.22|2706.22|2705.48|2705.48|0
1631691540000|2021-09-15 07:39:00|2705.64|2705.64|2705.79|2705.79|2705.79|2705.79|2705.6|2705.6|0
1631691550000|2021-09-15 07:39:10|2705.71|2705.71|2705.92|2705.92|2705.92|2705.92|2705.71|2705.71|0
1631691560000|2021-09-15 07:39:20|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|0
1631691570000|2021-09-15 07:39:30|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|0
1631691580000|2021-09-15 07:39:40|2705.71|2705.71|2705.84|2705.84|2705.84|2705.84|2705.71|2705.71|0
1631691600000|2021-09-15 07:40:00|2706|2706|2705.92|2705.92|2706|2706|2705.88|2705.88|0
1631691610000|2021-09-15 07:40:10|2705.59|2705.59|2705.59|2705.59|2705.59|2705.59|2705.59|2705.59|0
1631691620000|2021-09-15 07:40:20|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|0
1631691630000|2021-09-15 07:40:30|2705.48|2705.48|2705.53|2705.53|2705.53|2705.53|2705.42|2705.42|0
1631691640000|2021-09-15 07:40:40|2705.45|2705.45|2705.32|2705.32|2705.45|2705.45|2705.28|2705.28|0
1631691650000|2021-09-15 07:40:50|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|0
1631691660000|2021-09-15 07:41:00|2705.23|2705.23|2706.03|2706.03|2706.14|2706.14|2705.21|2705.21|0
1631691670000|2021-09-15 07:41:10|2706.08|2706.08|2706.08|2706.08|2706.08|2706.08|2705.91|2705.91|0
1631691680000|2021-09-15 07:41:20|2706.07|2706.07|2706.14|2706.14|2706.14|2706.14|2706.03|2706.03|0
1631691690000|2021-09-15 07:41:30|2705.86|2705.86|2705.99|2705.99|2705.99|2705.99|2705.77|2705.77|0
1631691700000|2021-09-15 07:41:40|2706.1|2706.1|2705.93|2705.93|2706.1|2706.1|2705.93|2705.93|0
1631691710000|2021-09-15 07:41:50|2705.89|2705.89|2705.57|2705.57|2705.89|2705.89|2705.46|2705.46|0
1631691720000|2021-09-15 07:42:00|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|2705.53|0
1631691730000|2021-09-15 07:42:10|2705.7|2705.7|2705.85|2705.85|2705.93|2705.93|2705.7|2705.7|0
1631691740000|2021-09-15 07:42:20|2705.77|2705.77|2705.47|2705.47|2705.77|2705.77|2705.47|2705.47|0
1631691750000|2021-09-15 07:42:30|2705.39|2705.39|2705.28|2705.28|2705.39|2705.39|2705.23|2705.23|0
1631691760000|2021-09-15 07:42:40|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|2705.32|0
1631691770000|2021-09-15 07:42:50|2705.6|2705.6|2705.88|2705.88|2705.88|2705.88|2705.54|2705.54|0
1631691780000|2021-09-15 07:43:00|2706.39|2706.39|2706.73|2706.73|2706.73|2706.73|2706.39|2706.39|0
1631691790000|2021-09-15 07:43:10|2706.68|2706.68|2706.64|2706.64|2706.68|2706.68|2706.64|2706.64|0
1631691800000|2021-09-15 07:43:20|2706.68|2706.68|2706.73|2706.73|2706.96|2706.96|2706.68|2706.68|0
1631691810000|2021-09-15 07:43:30|2706.62|2706.62|2706.68|2706.68|2706.68|2706.68|2706.62|2706.62|0
1631691820000|2021-09-15 07:43:40|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|2706.62|0
1631691830000|2021-09-15 07:43:50|2706.73|2706.73|2706.81|2706.81|2706.81|2706.81|2706.73|2706.73|0
1631691840000|2021-09-15 07:44:00|2706.76|2706.76|2706.48|2706.48|2706.76|2706.76|2706.48|2706.48|0
1631691860000|2021-09-15 07:44:20|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|0
1631691870000|2021-09-15 07:44:30|2706.58|2706.58|2706.63|2706.63|2706.63|2706.63|2706.58|2706.58|0
1631691880000|2021-09-15 07:44:40|2706.41|2706.41|2706.17|2706.17|2706.41|2706.41|2706.17|2706.17|0
1631691890000|2021-09-15 07:44:50|2706.18|2706.18|2705.82|2705.82|2706.18|2706.18|2705.82|2705.82|0
1631691900000|2021-09-15 07:45:00|2705.78|2705.78|2705.72|2705.72|2705.78|2705.78|2705.72|2705.72|0
1631691910000|2021-09-15 07:45:10|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|2705.55|0
1631691920000|2021-09-15 07:45:20|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|2705.28|0
1631691930000|2021-09-15 07:45:30|2705.22|2705.22|2704.93|2704.93|2705.24|2705.24|2704.93|2704.93|0
1631691940000|2021-09-15 07:45:40|2704.82|2704.82|2703.81|2703.81|2704.82|2704.82|2703.59|2703.59|0
1631691950000|2021-09-15 07:45:50|2703.76|2703.76|2703.88|2703.88|2703.88|2703.88|2703.76|2703.76|0
1631691970000|2021-09-15 07:46:10|2704.05|2704.05|2704.84|2704.84|2704.84|2704.84|2704|2704|0
1631691980000|2021-09-15 07:46:20|2704.93|2704.93|2705.32|2705.32|2705.32|2705.32|2704.93|2704.93|0
1631691990000|2021-09-15 07:46:30|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|2705.16|0
1631692000000|2021-09-15 07:46:40|2705.22|2705.22|2705.27|2705.27|2705.27|2705.27|2705.22|2705.22|0
1631692010000|2021-09-15 07:46:50|2705.33|2705.33|2705.88|2705.88|2705.88|2705.88|2705.33|2705.33|0
1631692020000|2021-09-15 07:47:00|2706.4|2706.4|2706.4|2706.4|2706.52|2706.52|2706.17|2706.17|0
1631692030000|2021-09-15 07:47:10|2706.24|2706.24|2706.08|2706.08|2706.24|2706.24|2706.08|2706.08|0
1631692040000|2021-09-15 07:47:20|2706.03|2706.03|2705.75|2705.75|2706.09|2706.09|2705.64|2705.64|0
1631692050000|2021-09-15 07:47:30|2705.59|2705.59|2705.59|2705.59|2705.59|2705.59|2705.53|2705.53|0
1631692060000|2021-09-15 07:47:40|2705.53|2705.53|2705.7|2705.7|2705.7|2705.7|2705.53|2705.53|0
1631692070000|2021-09-15 07:47:50|2705.87|2705.87|2706.48|2706.48|2706.48|2706.48|2705.87|2705.87|0
1631692080000|2021-09-15 07:48:00|2706.53|2706.53|2706.53|2706.53|2706.59|2706.59|2706.53|2706.53|0
1631692090000|2021-09-15 07:48:10|2706.36|2706.36|2706.84|2706.84|2706.84|2706.84|2706.36|2706.36|0
1631692100000|2021-09-15 07:48:20|2706.72|2706.72|2706.76|2706.76|2706.76|2706.76|2706.72|2706.72|0
1631692110000|2021-09-15 07:48:30|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|2706.93|0
1631692120000|2021-09-15 07:48:40|2706.76|2706.76|2707.1|2707.1|2707.54|2707.54|2706.76|2706.76|0
1631692130000|2021-09-15 07:48:50|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|2707.27|0
1631692140000|2021-09-15 07:49:00|2707.16|2707.16|2707|2707|2707.16|2707.16|2707|2707|0
1631692150000|2021-09-15 07:49:10|2706.83|2706.83|2706.64|2706.64|2706.83|2706.83|2706.58|2706.58|0
1631692160000|2021-09-15 07:49:20|2706.98|2706.98|2707.04|2707.04|2707.27|2707.27|2706.98|2706.98|0
1631692180000|2021-09-15 07:49:40|2707.12|2707.12|2707.46|2707.46|2707.46|2707.46|2707.12|2707.12|0
1631692200000|2021-09-15 07:50:00|2707.57|2707.57|2707.82|2707.82|2707.82|2707.82|2707.57|2707.57|0
1631692210000|2021-09-15 07:50:10|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|2707.93|0
1631692220000|2021-09-15 07:50:20|2707.97|2707.97|2709.27|2709.27|2709.45|2709.45|2707.97|2707.97|0
1631692230000|2021-09-15 07:50:30|2709.16|2709.16|2709.31|2709.31|2709.31|2709.31|2709.16|2709.16|0
1631692240000|2021-09-15 07:50:40|2708.48|2708.48|2708.25|2708.25|2708.48|2708.48|2708.25|2708.25|0
1631692250000|2021-09-15 07:50:50|2708.14|2708.14|2707.86|2707.86|2708.14|2708.14|2707.64|2707.64|0
1631692270000|2021-09-15 07:51:10|2707.9|2707.9|2708.78|2708.78|2708.78|2708.78|2707.9|2707.9|0
1631692280000|2021-09-15 07:51:20|2708.87|2708.87|2709.55|2709.55|2709.6|2709.6|2708.87|2708.87|0
1631692290000|2021-09-15 07:51:30|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|2709.71|0
1631692300000|2021-09-15 07:51:40|2709.76|2709.76|2709.6|2709.6|2709.76|2709.76|2709.6|2709.6|0
1631692310000|2021-09-15 07:51:50|2709.48|2709.48|2709.26|2709.26|2709.48|2709.48|2709.26|2709.26|0
1631692320000|2021-09-15 07:52:00|2709.15|2709.15|2709.19|2709.19|2709.19|2709.19|2709.15|2709.15|0
1631692330000|2021-09-15 07:52:10|2709.23|2709.23|2709.09|2709.09|2709.25|2709.25|2709.09|2709.09|0
1631692340000|2021-09-15 07:52:20|2708.92|2708.92|2708.62|2708.62|2708.92|2708.92|2708.62|2708.62|0
1631692350000|2021-09-15 07:52:30|2708.45|2708.45|2707.9|2707.9|2708.45|2708.45|2707.84|2707.84|0
1631692370000|2021-09-15 07:52:50|2707.91|2707.91|2707.96|2707.96|2708.19|2708.19|2707.91|2707.91|0
1631692380000|2021-09-15 07:53:00|2707.8|2707.8|2707.85|2707.85|2707.85|2707.85|2707.56|2707.56|0
1631692390000|2021-09-15 07:53:10|2708.02|2708.02|2707.96|2707.96|2708.02|2708.02|2707.96|2707.96|0
1631692400000|2021-09-15 07:53:20|2707.88|2707.88|2708.08|2708.08|2708.08|2708.08|2707.88|2707.88|0
1631692410000|2021-09-15 07:53:30|2708.07|2708.07|2707.24|2707.24|2708.07|2708.07|2707.24|2707.24|0
1631692420000|2021-09-15 07:53:40|2707.9|2707.9|2707.68|2707.68|2707.9|2707.9|2707.57|2707.57|0
1631692430000|2021-09-15 07:53:50|2707.81|2707.81|2707.69|2707.69|2707.81|2707.81|2707.67|2707.67|0
1631692440000|2021-09-15 07:54:00|2707.75|2707.75|2707.72|2707.72|2707.8|2707.8|2707.69|2707.69|0
1631692450000|2021-09-15 07:54:10|2707.67|2707.67|2707.89|2707.89|2707.95|2707.95|2707.67|2707.67|0
1631692460000|2021-09-15 07:54:20|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|0
1631692470000|2021-09-15 07:54:30|2708|2708|2707.72|2707.72|2708|2708|2707.56|2707.56|0
1631692480000|2021-09-15 07:54:40|2707.78|2707.78|2707.1|2707.1|2707.78|2707.78|2706.93|2706.93|0
1631692490000|2021-09-15 07:54:50|2707.03|2707.03|2707.37|2707.37|2707.37|2707.37|2707.03|2707.03|0
1631692500000|2021-09-15 07:55:00|2707.04|2707.04|2707.01|2707.01|2707.11|2707.11|2706.73|2706.73|0
1631692510000|2021-09-15 07:55:10|2706.84|2706.84|2706.35|2706.35|2706.84|2706.84|2706.18|2706.18|0
1631692520000|2021-09-15 07:55:20|2706.68|2706.68|2706.95|2706.95|2706.95|2706.95|2706.4|2706.4|0
1631692530000|2021-09-15 07:55:30|2707.24|2707.24|2707.57|2707.57|2707.57|2707.57|2707.23|2707.23|0
1631692540000|2021-09-15 07:55:40|2707.61|2707.61|2708.3|2708.3|2708.35|2708.35|2707.47|2707.47|0
1631692550000|2021-09-15 07:55:50|2708.19|2708.19|2708.53|2708.53|2708.53|2708.53|2708.19|2708.19|0
1631692560000|2021-09-15 07:56:00|2708.82|2708.82|2709.39|2709.39|2709.39|2709.39|2708.82|2708.82|0
1631692570000|2021-09-15 07:56:10|2709.06|2709.06|2709.68|2709.68|2709.68|2709.68|2709.06|2709.06|0
1631692580000|2021-09-15 07:56:20|2709.77|2709.77|2710.04|2710.04|2710.04|2710.04|2709.66|2709.66|0
1631692590000|2021-09-15 07:56:30|2710.54|2710.54|2710.49|2710.49|2710.54|2710.54|2710.49|2710.49|0
1631692600000|2021-09-15 07:56:40|2710.72|2710.72|2711.43|2711.43|2711.43|2711.43|2710.72|2710.72|0
1631692610000|2021-09-15 07:56:50|2711.76|2711.76|2711.93|2711.93|2712.19|2712.19|2711.76|2711.76|0
1631692620000|2021-09-15 07:57:00|2711.87|2711.87|2711.76|2711.76|2711.98|2711.98|2711.76|2711.76|0
1631692630000|2021-09-15 07:57:10|2711.82|2711.82|2712.93|2712.93|2712.93|2712.93|2711.82|2711.82|0
1631692640000|2021-09-15 07:57:20|2712.88|2712.88|2712.95|2712.95|2713.12|2713.12|2712.88|2712.88|0
1631692650000|2021-09-15 07:57:30|2712.6|2712.6|2712.6|2712.6|2712.95|2712.95|2712.6|2712.6|0
1631692660000|2021-09-15 07:57:40|2712.72|2712.72|2712.54|2712.54|2712.77|2712.77|2712.43|2712.43|0
1631692670000|2021-09-15 07:57:50|2712.32|2712.32|2712.2|2712.2|2712.32|2712.32|2712.09|2712.09|0
1631692680000|2021-09-15 07:58:00|2712.37|2712.37|2712.09|2712.09|2712.37|2712.37|2712.09|2712.09|0
1631692690000|2021-09-15 07:58:10|2712|2712|2710.83|2710.83|2712|2712|2710.83|2710.83|0
1631692700000|2021-09-15 07:58:20|2710.89|2710.89|2711.3|2711.3|2711.3|2711.3|2710.83|2710.83|0
1631692710000|2021-09-15 07:58:30|2711.47|2711.47|2711.78|2711.78|2711.78|2711.78|2711.47|2711.47|0
1631692730000|2021-09-15 07:58:50|2712.32|2712.32|2713.05|2713.05|2713.05|2713.05|2712.15|2712.15|0
1631692740000|2021-09-15 07:59:00|2712.82|2712.82|2712.54|2712.54|2712.83|2712.83|2712.54|2712.54|0
1631692750000|2021-09-15 07:59:10|2712.5|2712.5|2713.17|2713.17|2713.17|2713.17|2712.45|2712.45|0
1631692760000|2021-09-15 07:59:20|2713.11|2713.11|2713.41|2713.41|2713.41|2713.41|2713.11|2713.11|0
1631692770000|2021-09-15 07:59:30|2713.35|2713.35|2713.44|2713.44|2713.44|2713.44|2713.35|2713.35|0
1631692780000|2021-09-15 07:59:40|2713.24|2713.24|2713.43|2713.43|2713.66|2713.66|2712.93|2712.93|0
1631692790000|2021-09-15 07:59:50|2713.6|2713.6|2713.64|2713.64|2713.64|2713.64|2713.42|2713.42|0
1631692800000|2021-09-15 08:00:00|2713.84|2713.84|2714.74|2714.74|2714.74|2714.74|2713.84|2713.84|0
1631692810000|2021-09-15 08:00:10|2714.39|2714.39|2714.56|2714.56|2714.62|2714.62|2714.39|2714.39|0
1631692820000|2021-09-15 08:00:20|2714.55|2714.55|2712.92|2712.92|2714.55|2714.55|2712.92|2712.92|0
1631692830000|2021-09-15 08:00:30|2712.87|2712.87|2712.71|2712.71|2713.14|2713.14|2712.57|2712.57|0
1631692840000|2021-09-15 08:00:40|2712.82|2712.82|2713.95|2713.95|2713.95|2713.95|2712.82|2712.82|0
1631692860000|2021-09-15 08:01:00|2714.23|2714.23|2714.75|2714.75|2714.75|2714.75|2714.23|2714.23|0
1631692870000|2021-09-15 08:01:10|2714.57|2714.57|2714.07|2714.07|2714.57|2714.57|2714.07|2714.07|0
1631692880000|2021-09-15 08:01:20|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|0
1631692890000|2021-09-15 08:01:30|2714.17|2714.17|2714.16|2714.16|2714.28|2714.28|2714.16|2714.16|0
1631692900000|2021-09-15 08:01:40|2714.33|2714.33|2714.45|2714.45|2714.45|2714.45|2714.33|2714.33|0
1631692910000|2021-09-15 08:01:50|2714.5|2714.5|2715.12|2715.12|2715.12|2715.12|2714.5|2714.5|0
1631692920000|2021-09-15 08:02:00|2715.06|2715.06|2714.95|2714.95|2715.23|2715.23|2714.95|2714.95|0
1631692930000|2021-09-15 08:02:10|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|2714.99|0
1631692940000|2021-09-15 08:02:20|2715.11|2715.11|2714.9|2714.9|2715.25|2715.25|2714.9|2714.9|0
1631692950000|2021-09-15 08:02:30|2714.78|2714.78|2714.12|2714.12|2714.83|2714.83|2714.12|2714.12|0
1631692970000|2021-09-15 08:02:50|2714.23|2714.23|2714.32|2714.32|2714.32|2714.32|2714.23|2714.23|0
1631692980000|2021-09-15 08:03:00|2714.48|2714.48|2714.43|2714.43|2714.48|2714.48|2714.43|2714.43|0
1631692990000|2021-09-15 08:03:10|2714.37|2714.37|2714.6|2714.6|2714.66|2714.66|2714.26|2714.26|0
1631693000000|2021-09-15 08:03:20|2714.68|2714.68|2714.42|2714.42|2714.68|2714.68|2714.36|2714.36|0
1631693010000|2021-09-15 08:03:30|2714.53|2714.53|2714.55|2714.55|2714.67|2714.67|2714.5|2714.5|0
1631693020000|2021-09-15 08:03:40|2714.39|2714.39|2714.96|2714.96|2714.96|2714.96|2714.39|2714.39|0
1631693030000|2021-09-15 08:03:50|2715.01|2715.01|2715.03|2715.03|2715.03|2715.03|2714.79|2714.79|0
1631693040000|2021-09-15 08:04:00|2715.09|2715.09|2715.64|2715.64|2715.64|2715.64|2714.93|2714.93|0
1631693050000|2021-09-15 08:04:10|2715.81|2715.81|2715.75|2715.75|2715.81|2715.81|2715.75|2715.75|0
1631693060000|2021-09-15 08:04:20|2715.69|2715.69|2715.77|2715.77|2715.77|2715.77|2715.68|2715.68|0
1631693070000|2021-09-15 08:04:30|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|2715.94|0
1631693080000|2021-09-15 08:04:40|2716.11|2716.11|2715.77|2715.77|2716.11|2716.11|2715.77|2715.77|0
1631693090000|2021-09-15 08:04:50|2715.66|2715.66|2715.6|2715.6|2715.66|2715.66|2715.6|2715.6|0
1631693100000|2021-09-15 08:05:00|2715.72|2715.72|2716.15|2716.15|2716.15|2716.15|2715.72|2715.72|0
1631693120000|2021-09-15 08:05:20|2716.49|2716.49|2717.14|2717.14|2717.14|2717.14|2716.44|2716.44|0
1631693130000|2021-09-15 08:05:30|2717.59|2717.59|2717.59|2717.59|2717.76|2717.76|2717.53|2717.53|0
1631693140000|2021-09-15 08:05:40|2717.53|2717.53|2717.48|2717.48|2717.59|2717.59|2717.48|2717.48|0
1631693150000|2021-09-15 08:05:50|2717.53|2717.53|2717.57|2717.57|2717.57|2717.57|2717.53|2717.53|0
1631693160000|2021-09-15 08:06:00|2717.52|2717.52|2717.42|2717.42|2717.52|2717.52|2717.42|2717.42|0
1631693170000|2021-09-15 08:06:10|2717.37|2717.37|2717.45|2717.45|2717.45|2717.45|2717.37|2717.37|0
1631693180000|2021-09-15 08:06:20|2717.41|2717.41|2718.01|2718.01|2718.01|2718.01|2717.41|2717.41|0
1631693190000|2021-09-15 08:06:30|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|2718.07|0
1631693200000|2021-09-15 08:06:40|2718.12|2718.12|2718.45|2718.45|2718.45|2718.45|2718.12|2718.12|0
1631693210000|2021-09-15 08:06:50|2718.78|2718.78|2718.95|2718.95|2718.95|2718.95|2718.66|2718.66|0
1631693220000|2021-09-15 08:07:00|2719.06|2719.06|2719.3|2719.3|2719.3|2719.3|2719|2719|0
1631693230000|2021-09-15 08:07:10|2719.25|2719.25|2719.23|2719.23|2719.25|2719.25|2719.19|2719.19|0
1631693240000|2021-09-15 08:07:20|2719.29|2719.29|2719.07|2719.07|2719.29|2719.29|2719.01|2719.01|0
1631693260000|2021-09-15 08:07:40|2719.03|2719.03|2718.97|2718.97|2719.03|2719.03|2718.97|2718.97|0
1631693270000|2021-09-15 08:07:50|2719.08|2719.08|2719.65|2719.65|2719.65|2719.65|2719.08|2719.08|0
1631693280000|2021-09-15 08:08:00|2719.82|2719.82|2720.92|2720.92|2720.92|2720.92|2719.82|2719.82|0
1631693290000|2021-09-15 08:08:10|2720.98|2720.98|2720.39|2720.39|2720.98|2720.98|2720.33|2720.33|0
1631693300000|2021-09-15 08:08:20|2720.34|2720.34|2720.06|2720.06|2720.34|2720.34|2720.03|2720.03|0
1631693310000|2021-09-15 08:08:30|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|0
1631693320000|2021-09-15 08:08:40|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|2719.72|0
1631693330000|2021-09-15 08:08:50|2719.9|2719.9|2719.78|2719.78|2720.23|2720.23|2719.78|2719.78|0
1631693340000|2021-09-15 08:09:00|2719.84|2719.84|2719.92|2719.92|2719.92|2719.92|2719.84|2719.84|0
1631693350000|2021-09-15 08:09:10|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|0
1631693360000|2021-09-15 08:09:20|2720.36|2720.36|2720.53|2720.53|2720.53|2720.53|2720.36|2720.36|0
1631693370000|2021-09-15 08:09:30|2720.36|2720.36|2720.42|2720.42|2720.42|2720.42|2720.36|2720.36|0
1631693380000|2021-09-15 08:09:40|2720.46|2720.46|2720.41|2720.41|2720.46|2720.46|2720.37|2720.37|0
1631693390000|2021-09-15 08:09:50|2720.45|2720.45|2720.57|2720.57|2720.74|2720.74|2720.45|2720.45|0
1631693400000|2021-09-15 08:10:00|2720.59|2720.59|2720.58|2720.58|2720.76|2720.76|2720.58|2720.58|0
1631693410000|2021-09-15 08:10:10|2720.52|2720.52|2720.58|2720.58|2720.58|2720.58|2720.52|2720.52|0
1631693420000|2021-09-15 08:10:20|2720.25|2720.25|2720.36|2720.36|2720.36|2720.36|2720.25|2720.25|0
1631693440000|2021-09-15 08:10:40|2720.41|2720.41|2719.92|2719.92|2720.41|2720.41|2719.92|2719.92|0
1631693460000|2021-09-15 08:11:00|2719.8|2719.8|2718.88|2718.88|2719.97|2719.97|2718.88|2718.88|0
1631693470000|2021-09-15 08:11:10|2719.04|2719.04|2719.71|2719.71|2719.71|2719.71|2718.98|2718.98|0
1631693480000|2021-09-15 08:11:20|2719.65|2719.65|2719.81|2719.81|2720.04|2720.04|2719.53|2719.53|0
1631693490000|2021-09-15 08:11:30|2719.7|2719.7|2719.7|2719.7|2719.7|2719.7|2719.7|2719.7|0
1631693500000|2021-09-15 08:11:40|2719.64|2719.64|2718.72|2718.72|2719.64|2719.64|2718.67|2718.67|0
1631693510000|2021-09-15 08:11:50|2718.61|2718.61|2718.44|2718.44|2718.66|2718.66|2718.44|2718.44|0
1631693520000|2021-09-15 08:12:00|2718.43|2718.43|2718.63|2718.63|2718.63|2718.63|2718.43|2718.43|0
1631693530000|2021-09-15 08:12:10|2718.68|2718.68|2718.63|2718.63|2718.68|2718.68|2718.57|2718.57|0
1631693540000|2021-09-15 08:12:20|2718.6|2718.6|2718.43|2718.43|2718.6|2718.6|2718.37|2718.37|0
1631693550000|2021-09-15 08:12:30|2718.71|2718.71|2718.56|2718.56|2718.77|2718.77|2718.42|2718.42|0
1631693560000|2021-09-15 08:12:40|2718.68|2718.68|2719.21|2719.21|2719.33|2719.33|2718.68|2718.68|0
1631693570000|2021-09-15 08:12:50|2719.05|2719.05|2718.86|2718.86|2719.16|2719.16|2718.81|2718.81|0
1631693580000|2021-09-15 08:13:00|2718.98|2718.98|2718.8|2718.8|2718.98|2718.98|2718.8|2718.8|0
1631693590000|2021-09-15 08:13:10|2718.98|2718.98|2718.56|2718.56|2718.98|2718.98|2718.3|2718.3|0
1631693600000|2021-09-15 08:13:20|2718.65|2718.65|2718.79|2718.79|2718.79|2718.79|2718.6|2718.6|0
1631693610000|2021-09-15 08:13:30|2718.75|2718.75|2718.24|2718.24|2718.75|2718.75|2718.24|2718.24|0
1631693620000|2021-09-15 08:13:40|2718.35|2718.35|2717.56|2717.56|2718.35|2718.35|2717.56|2717.56|0
1631693630000|2021-09-15 08:13:50|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|2717.5|0
1631693640000|2021-09-15 08:14:00|2717.61|2717.61|2717.44|2717.44|2717.61|2717.61|2717.44|2717.44|0
1631693650000|2021-09-15 08:14:10|2717.27|2717.27|2717.33|2717.33|2717.33|2717.33|2717.27|2717.27|0
1631693660000|2021-09-15 08:14:20|2717.21|2717.21|2717.5|2717.5|2717.56|2717.56|2717.21|2717.21|0
1631693670000|2021-09-15 08:14:30|2717.56|2717.56|2718.09|2718.09|2718.09|2718.09|2717.46|2717.46|0
1631693680000|2021-09-15 08:14:40|2717.97|2717.97|2718.65|2718.65|2718.65|2718.65|2717.97|2717.97|0
1631693690000|2021-09-15 08:14:50|2718.54|2718.54|2719.13|2719.13|2719.3|2719.3|2718.54|2718.54|0
1631693700000|2021-09-15 08:15:00|2719.19|2719.19|2718.68|2718.68|2719.25|2719.25|2718.57|2718.57|0
1631693710000|2021-09-15 08:15:10|2718.91|2718.91|2719.08|2719.08|2719.19|2719.19|2718.91|2718.91|0
1631693720000|2021-09-15 08:15:20|2718.78|2718.78|2718.72|2718.72|2718.78|2718.78|2718.72|2718.72|0
1631693730000|2021-09-15 08:15:30|2718.61|2718.61|2718.83|2718.83|2718.83|2718.83|2718.61|2718.61|0
1631693740000|2021-09-15 08:15:40|2718.79|2718.79|2718.62|2718.62|2718.79|2718.79|2718.62|2718.62|0
1631693750000|2021-09-15 08:15:50|2718.95|2718.95|2719.24|2719.24|2719.24|2719.24|2718.95|2718.95|0
1631693760000|2021-09-15 08:16:00|2719.01|2719.01|2718.95|2718.95|2719.01|2719.01|2718.73|2718.73|0
1631693770000|2021-09-15 08:16:10|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|2718.89|0
1631693780000|2021-09-15 08:16:20|2718.84|2718.84|2718.79|2718.79|2718.84|2718.84|2718.73|2718.73|0
1631693790000|2021-09-15 08:16:30|2718.46|2718.46|2718.37|2718.37|2718.46|2718.46|2718.37|2718.37|0
1631693800000|2021-09-15 08:16:40|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|2718.29|0
1631693810000|2021-09-15 08:16:50|2718.52|2718.52|2718.73|2718.73|2718.73|2718.73|2718.52|2718.52|0
1631693820000|2021-09-15 08:17:00|2718.78|2718.78|2719.44|2719.44|2719.44|2719.44|2718.78|2718.78|0
1631693830000|2021-09-15 08:17:10|2719.6|2719.6|2720.7|2720.7|2720.7|2720.7|2719.6|2719.6|0
1631693840000|2021-09-15 08:17:20|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|0
1631693850000|2021-09-15 08:17:30|2720.82|2720.82|2720.29|2720.29|2720.82|2720.82|2720.29|2720.29|0
1631693860000|2021-09-15 08:17:40|2720.18|2720.18|2720.58|2720.58|2720.58|2720.58|2720.18|2720.18|0
1631693870000|2021-09-15 08:17:50|2720.47|2720.47|2720.29|2720.29|2720.58|2720.58|2720.18|2720.18|0
1631693880000|2021-09-15 08:18:00|2720.34|2720.34|2720.23|2720.23|2720.57|2720.57|2720.12|2720.12|0
1631693890000|2021-09-15 08:18:10|2720|2720|2719.28|2719.28|2720|2720|2719.28|2719.28|0
1631693900000|2021-09-15 08:18:20|2719.61|2719.61|2719.61|2719.61|2719.61|2719.61|2719.61|2719.61|0
1631693910000|2021-09-15 08:18:30|2719.72|2719.72|2719.77|2719.77|2719.77|2719.77|2719.72|2719.72|0
1631693920000|2021-09-15 08:18:40|2719.73|2719.73|2719.67|2719.67|2719.73|2719.73|2719.67|2719.67|0
1631693930000|2021-09-15 08:18:50|2719.5|2719.5|2719.39|2719.39|2719.5|2719.5|2719.39|2719.39|0
1631693940000|2021-09-15 08:19:00|2719.89|2719.89|2719.72|2719.72|2719.89|2719.89|2719.72|2719.72|0
1631693950000|2021-09-15 08:19:10|2720.05|2720.05|2719.77|2719.77|2720.05|2720.05|2719.77|2719.77|0
1631693960000|2021-09-15 08:19:20|2719.73|2719.73|2719.62|2719.62|2719.73|2719.73|2719.56|2719.56|0
1631693970000|2021-09-15 08:19:30|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|0
1631693980000|2021-09-15 08:19:40|2719.95|2719.95|2720.66|2720.66|2720.77|2720.77|2719.95|2719.95|0
1631693990000|2021-09-15 08:19:50|2720.89|2720.89|2720.27|2720.27|2720.89|2720.89|2720.09|2720.09|0
1631694000000|2021-09-15 08:20:00|2720.32|2720.32|2720.6|2720.6|2720.71|2720.71|2720.32|2720.32|0
1631694010000|2021-09-15 08:20:10|2720.71|2720.71|2720.94|2720.94|2720.94|2720.94|2720.71|2720.71|0
1631694020000|2021-09-15 08:20:20|2720.97|2720.97|2721.9|2721.9|2722.01|2722.01|2720.97|2720.97|0
1631694030000|2021-09-15 08:20:30|2722.01|2722.01|2721.9|2721.9|2722.01|2722.01|2721.9|2721.9|0
1631694040000|2021-09-15 08:20:40|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|0
1631694050000|2021-09-15 08:20:50|2721.78|2721.78|2721.82|2721.82|2721.87|2721.87|2721.76|2721.76|0
1631694060000|2021-09-15 08:21:00|2721.93|2721.93|2721.7|2721.7|2721.93|2721.93|2721.7|2721.7|0
1631694070000|2021-09-15 08:21:10|2721.93|2721.93|2721.88|2721.88|2721.93|2721.93|2721.88|2721.88|0
1631694080000|2021-09-15 08:21:20|2721.82|2721.82|2721.11|2721.11|2721.82|2721.82|2721.11|2721.11|0
1631694090000|2021-09-15 08:21:30|2721.05|2721.05|2721.27|2721.27|2721.27|2721.27|2720.99|2720.99|0
1631694100000|2021-09-15 08:21:40|2721.15|2721.15|2720.99|2720.99|2721.15|2721.15|2720.99|2720.99|0
1631694120000|2021-09-15 08:22:00|2721.15|2721.15|2721.15|2721.15|2721.21|2721.21|2721.04|2721.04|0
1631694130000|2021-09-15 08:22:10|2720.88|2720.88|2720.77|2720.77|2720.93|2720.93|2720.6|2720.6|0
1631694140000|2021-09-15 08:22:20|2720.71|2720.71|2720.88|2720.88|2720.88|2720.88|2720.71|2720.71|0
1631694150000|2021-09-15 08:22:30|2720.99|2720.99|2720.97|2720.97|2721.19|2721.19|2720.97|2720.97|0
1631694170000|2021-09-15 08:22:50|2721.24|2721.24|2721.35|2721.35|2721.35|2721.35|2721.24|2721.24|0
1631694180000|2021-09-15 08:23:00|2721.31|2721.31|2721.7|2721.7|2721.7|2721.7|2721.31|2721.31|0
1631694190000|2021-09-15 08:23:10|2721.6|2721.6|2721.32|2721.32|2721.61|2721.61|2721.32|2721.32|0
1631694200000|2021-09-15 08:23:20|2721.43|2721.43|2720.76|2720.76|2721.43|2721.43|2720.76|2720.76|0
1631694210000|2021-09-15 08:23:30|2720.65|2720.65|2720.82|2720.82|2720.82|2720.82|2720.59|2720.59|0
1631694220000|2021-09-15 08:23:40|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1631694230000|2021-09-15 08:23:50|2720.71|2720.71|2721.05|2721.05|2721.05|2721.05|2720.71|2720.71|0
1631694240000|2021-09-15 08:24:00|2721.21|2721.21|2721.38|2721.38|2721.38|2721.38|2721.21|2721.21|0
1631694250000|2021-09-15 08:24:10|2721.29|2721.29|2721.38|2721.38|2721.38|2721.38|2721.29|2721.29|0
1631694260000|2021-09-15 08:24:20|2721.39|2721.39|2721.54|2721.54|2721.54|2721.54|2721.39|2721.39|0
1631694270000|2021-09-15 08:24:30|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|0
1631694280000|2021-09-15 08:24:40|2721.54|2721.54|2721.25|2721.25|2721.55|2721.55|2721.25|2721.25|0
1631694290000|2021-09-15 08:24:50|2721.32|2721.32|2721.14|2721.14|2721.34|2721.34|2721.14|2721.14|0
1631694300000|2021-09-15 08:25:00|2720.88|2720.88|2720.61|2720.61|2720.88|2720.88|2720.61|2720.61|0
1631694320000|2021-09-15 08:25:20|2720.55|2720.55|2720.38|2720.38|2720.55|2720.55|2720.38|2720.38|0
1631694340000|2021-09-15 08:25:40|2720.37|2720.37|2720.49|2720.49|2720.49|2720.49|2720.37|2720.37|0
1631694350000|2021-09-15 08:25:50|2720.66|2720.66|2720.32|2720.32|2720.66|2720.66|2720.32|2720.32|0
1631694370000|2021-09-15 08:26:10|2720.45|2720.45|2720.12|2720.12|2720.45|2720.45|2720.12|2720.12|0
1631694390000|2021-09-15 08:26:30|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|2720.23|0
1631694400000|2021-09-15 08:26:40|2720.24|2720.24|2720.36|2720.36|2720.36|2720.36|2720.24|2720.24|0
1631694410000|2021-09-15 08:26:50|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|2720.52|0
1631694420000|2021-09-15 08:27:00|2720.69|2720.69|2720.74|2720.74|2720.74|2720.74|2720.63|2720.63|0
1631694430000|2021-09-15 08:27:10|2720.72|2720.72|2720.53|2720.53|2720.72|2720.72|2720.53|2720.53|0
1631694440000|2021-09-15 08:27:20|2720.47|2720.47|2720.69|2720.69|2720.69|2720.69|2720.47|2720.47|0
1631694450000|2021-09-15 08:27:30|2720.81|2720.81|2720.78|2720.78|2721.01|2721.01|2720.78|2720.78|0
1631694460000|2021-09-15 08:27:40|2720.95|2720.95|2721.21|2721.21|2721.21|2721.21|2720.95|2720.95|0
1631694470000|2021-09-15 08:27:50|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|2721.15|0
1631694480000|2021-09-15 08:28:00|2721.21|2721.21|2722.27|2722.27|2722.27|2722.27|2721.21|2721.21|0
1631694490000|2021-09-15 08:28:10|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|0
1631694500000|2021-09-15 08:28:20|2722.22|2722.22|2721.54|2721.54|2722.22|2722.22|2721.54|2721.54|0
1631694510000|2021-09-15 08:28:30|2721.43|2721.43|2720.7|2720.7|2721.43|2721.43|2720.62|2720.62|0
1631694520000|2021-09-15 08:28:40|2720.48|2720.48|2719.98|2719.98|2720.48|2720.48|2719.98|2719.98|0
1631694530000|2021-09-15 08:28:50|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|2719.9|0
1631694540000|2021-09-15 08:29:00|2719.82|2719.82|2719.72|2719.72|2719.82|2719.82|2719.56|2719.56|0
1631694550000|2021-09-15 08:29:10|2720.05|2720.05|2720.42|2720.42|2720.42|2720.42|2720.05|2720.05|0
1631694560000|2021-09-15 08:29:20|2720.46|2720.46|2720.87|2720.87|2720.87|2720.87|2720.46|2720.46|0
1631694570000|2021-09-15 08:29:30|2720.99|2720.99|2720.99|2720.99|2721.05|2721.05|2720.99|2720.99|0
1631694580000|2021-09-15 08:29:40|2721.05|2721.05|2721.01|2721.01|2721.07|2721.07|2721.01|2721.01|0
1631694590000|2021-09-15 08:29:50|2721.07|2721.07|2721.56|2721.56|2721.56|2721.56|2721.07|2721.07|0
1631694600000|2021-09-15 08:30:00|2721.45|2721.45|2721.56|2721.56|2721.56|2721.56|2721.45|2721.45|0
1631694610000|2021-09-15 08:30:10|2721.68|2721.68|2722.25|2722.25|2722.25|2722.25|2721.68|2721.68|0
1631694620000|2021-09-15 08:30:20|2722.42|2722.42|2722.5|2722.5|2722.5|2722.5|2722.42|2722.42|0
1631694630000|2021-09-15 08:30:30|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|2722.38|0
1631694650000|2021-09-15 08:30:50|2722.33|2722.33|2721.99|2721.99|2722.33|2722.33|2721.83|2721.83|0
1631694660000|2021-09-15 08:31:00|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|2721.5|0
1631694670000|2021-09-15 08:31:10|2721.51|2721.51|2722.32|2722.32|2722.32|2722.32|2721.51|2721.51|0
1631694680000|2021-09-15 08:31:20|2722.49|2722.49|2722.16|2722.16|2722.49|2722.49|2722.16|2722.16|0
1631694690000|2021-09-15 08:31:30|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|0
1631694700000|2021-09-15 08:31:40|2722.16|2722.16|2722.25|2722.25|2722.25|2722.25|2722.16|2722.16|0
1631694730000|2021-09-15 08:32:10|2722.23|2722.23|2722.24|2722.24|2722.24|2722.24|2722.23|2722.23|0
1631694740000|2021-09-15 08:32:20|2722.06|2722.06|2722.23|2722.23|2722.23|2722.23|2721.95|2721.95|0
1631694750000|2021-09-15 08:32:30|2722.06|2722.06|2721.95|2721.95|2722.06|2722.06|2721.95|2721.95|0
1631694760000|2021-09-15 08:32:40|2721.89|2721.89|2721.95|2721.95|2721.95|2721.95|2721.89|2721.89|0
1631694770000|2021-09-15 08:32:50|2721.99|2721.99|2722.97|2722.97|2722.97|2722.97|2721.99|2721.99|0
1631694780000|2021-09-15 08:33:00|2722.06|2722.06|2721.73|2721.73|2722.06|2722.06|2721.57|2721.57|0
1631694790000|2021-09-15 08:33:10|2721.76|2721.76|2722.2|2722.2|2722.26|2722.26|2721.76|2721.76|0
1631694800000|2021-09-15 08:33:20|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|2722.21|0
1631694810000|2021-09-15 08:33:30|2722.39|2722.39|2722.65|2722.65|2722.65|2722.65|2722.39|2722.39|0
1631694820000|2021-09-15 08:33:40|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|0
1631694830000|2021-09-15 08:33:50|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|0
1631694840000|2021-09-15 08:34:00|2722.88|2722.88|2723.86|2723.86|2723.86|2723.86|2722.88|2722.88|0
1631694850000|2021-09-15 08:34:10|2723.75|2723.75|2723.88|2723.88|2723.88|2723.88|2723.75|2723.75|0
1631694860000|2021-09-15 08:34:20|2723.71|2723.71|2723.77|2723.77|2723.88|2723.88|2723.71|2723.71|0
1631694870000|2021-09-15 08:34:30|2723.6|2723.6|2723.71|2723.71|2723.71|2723.71|2723.6|2723.6|0
1631694880000|2021-09-15 08:34:40|2723.74|2723.74|2723.8|2723.8|2723.8|2723.8|2723.74|2723.74|0
1631694900000|2021-09-15 08:35:00|2723.89|2723.89|2723.55|2723.55|2723.89|2723.89|2723.55|2723.55|0
1631694910000|2021-09-15 08:35:10|2723.5|2723.5|2723.52|2723.52|2723.66|2723.66|2723.5|2723.5|0
1631694920000|2021-09-15 08:35:20|2723.55|2723.55|2723.39|2723.39|2723.55|2723.55|2723.39|2723.39|0
1631694930000|2021-09-15 08:35:30|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|0
1631694940000|2021-09-15 08:35:40|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1631694950000|2021-09-15 08:35:50|2723.41|2723.41|2723.69|2723.69|2723.69|2723.69|2723.41|2723.41|0
1631694960000|2021-09-15 08:36:00|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1631694970000|2021-09-15 08:36:10|2723.5|2723.5|2723.39|2723.39|2723.5|2723.5|2723.39|2723.39|0
1631694980000|2021-09-15 08:36:20|2723.27|2723.27|2723.35|2723.35|2723.35|2723.35|2722.99|2722.99|0
1631694990000|2021-09-15 08:36:30|2723.3|2723.3|2723.35|2723.35|2723.35|2723.35|2723.3|2723.3|0
1631695000000|2021-09-15 08:36:40|2723.39|2723.39|2724.23|2724.23|2724.23|2724.23|2723.39|2723.39|0
1631695010000|2021-09-15 08:36:50|2724.22|2724.22|2724.18|2724.18|2724.22|2724.22|2724.02|2724.02|0
1631695020000|2021-09-15 08:37:00|2724.19|2724.19|2724.45|2724.45|2724.45|2724.45|2724.19|2724.19|0
1631695030000|2021-09-15 08:37:10|2724.39|2724.39|2724.45|2724.45|2724.45|2724.45|2724.39|2724.39|0
1631695040000|2021-09-15 08:37:20|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|2724.56|0
1631695050000|2021-09-15 08:37:30|2724.51|2724.51|2724.02|2724.02|2724.51|2724.51|2724.02|2724.02|0
1631695060000|2021-09-15 08:37:40|2724.13|2724.13|2724.16|2724.16|2724.16|2724.16|2724.13|2724.13|0
1631695070000|2021-09-15 08:37:50|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|0
1631695080000|2021-09-15 08:38:00|2723.72|2723.72|2723.44|2723.44|2723.72|2723.72|2723.27|2723.27|0
1631695090000|2021-09-15 08:38:10|2723.55|2723.55|2723.94|2723.94|2723.94|2723.94|2723.55|2723.55|0
1631695100000|2021-09-15 08:38:20|2724.44|2724.44|2724.55|2724.55|2724.55|2724.55|2724.44|2724.44|0
1631695110000|2021-09-15 08:38:30|2724.72|2724.72|2724.55|2724.55|2724.72|2724.72|2724.55|2724.55|0
1631695120000|2021-09-15 08:38:40|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|0
1631695130000|2021-09-15 08:38:50|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|2724.94|0
1631695140000|2021-09-15 08:39:00|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|2725.03|0
1631695150000|2021-09-15 08:39:10|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|0
1631695160000|2021-09-15 08:39:20|2725.17|2725.17|2724.96|2724.96|2725.17|2725.17|2724.96|2724.96|0
1631695170000|2021-09-15 08:39:30|2724.8|2724.8|2724.41|2724.41|2724.8|2724.8|2724.41|2724.41|0
1631695180000|2021-09-15 08:39:40|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|0
1631695190000|2021-09-15 08:39:50|2724.3|2724.3|2724.35|2724.35|2724.35|2724.35|2724.3|2724.3|0
1631695200000|2021-09-15 08:40:00|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1631695210000|2021-09-15 08:40:10|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|2724.28|0
1631695220000|2021-09-15 08:40:20|2724.3|2724.3|2724.47|2724.47|2724.47|2724.47|2724.3|2724.3|0
1631695240000|2021-09-15 08:40:40|2724.39|2724.39|2724.61|2724.61|2724.61|2724.61|2724.33|2724.33|0
1631695250000|2021-09-15 08:40:50|2724.56|2724.56|2724.45|2724.45|2724.56|2724.56|2724.45|2724.45|0
1631695260000|2021-09-15 08:41:00|2724.28|2724.28|2723.99|2723.99|2724.28|2724.28|2723.99|2723.99|0
1631695270000|2021-09-15 08:41:10|2724.03|2724.03|2724.31|2724.31|2724.33|2724.33|2724.03|2724.03|0
1631695280000|2021-09-15 08:41:20|2724.33|2724.33|2724.25|2724.25|2724.33|2724.33|2724.12|2724.12|0
1631695290000|2021-09-15 08:41:30|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|0
1631695300000|2021-09-15 08:41:40|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|0
1631695310000|2021-09-15 08:41:50|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|0
1631695320000|2021-09-15 08:42:00|2723.58|2723.58|2723.35|2723.35|2723.58|2723.58|2723.35|2723.35|0
1631695330000|2021-09-15 08:42:10|2723.38|2723.38|2723.29|2723.29|2723.38|2723.38|2723.29|2723.29|0
1631695340000|2021-09-15 08:42:20|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|2723.18|0
1631695350000|2021-09-15 08:42:30|2722.89|2722.89|2723.01|2723.01|2723.01|2723.01|2722.89|2722.89|0
1631695360000|2021-09-15 08:42:40|2723.12|2723.12|2723.08|2723.08|2723.12|2723.12|2723.08|2723.08|0
1631695370000|2021-09-15 08:42:50|2723.26|2723.26|2723.46|2723.46|2723.46|2723.46|2723.26|2723.26|0
1631695380000|2021-09-15 08:43:00|2723.52|2723.52|2723.64|2723.64|2723.69|2723.69|2723.52|2723.52|0
1631695400000|2021-09-15 08:43:20|2723.58|2723.58|2723.42|2723.42|2723.58|2723.58|2723.42|2723.42|0
1631695410000|2021-09-15 08:43:30|2723.21|2723.21|2723.34|2723.34|2723.34|2723.34|2723.17|2723.17|0
1631695420000|2021-09-15 08:43:40|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|2723.67|0
1631695430000|2021-09-15 08:43:50|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1631695440000|2021-09-15 08:44:00|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|0
1631695450000|2021-09-15 08:44:10|2723.89|2723.89|2724.69|2724.69|2724.69|2724.69|2723.85|2723.85|0
1631695460000|2021-09-15 08:44:20|2725.19|2725.19|2726.1|2726.1|2726.16|2726.16|2725.19|2725.19|0
1631695470000|2021-09-15 08:44:30|2725.94|2725.94|2726|2726|2726.16|2726.16|2725.94|2725.94|0
1631695480000|2021-09-15 08:44:40|2726.12|2726.12|2725.71|2725.71|2726.23|2726.23|2725.71|2725.71|0
1631695490000|2021-09-15 08:44:50|2725.66|2725.66|2725.46|2725.46|2725.66|2725.66|2725.46|2725.46|0
1631695510000|2021-09-15 08:45:10|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|0
1631695520000|2021-09-15 08:45:20|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|2725.32|0
1631695530000|2021-09-15 08:45:30|2725.3|2725.3|2725.17|2725.17|2725.3|2725.3|2725.17|2725.17|0
1631695540000|2021-09-15 08:45:40|2725.2|2725.2|2725.12|2725.12|2725.2|2725.2|2725.12|2725.12|0
1631695550000|2021-09-15 08:45:50|2725.16|2725.16|2725.27|2725.27|2725.27|2725.27|2725.1|2725.1|0
1631695560000|2021-09-15 08:46:00|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|0
1631695570000|2021-09-15 08:46:10|2725.63|2725.63|2725.79|2725.79|2725.79|2725.79|2725.63|2725.63|0
1631695580000|2021-09-15 08:46:20|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|2725.83|0
1631695590000|2021-09-15 08:46:30|2726.06|2726.06|2726.28|2726.28|2726.28|2726.28|2726.06|2726.06|0
1631695600000|2021-09-15 08:46:40|2726.29|2726.29|2727.34|2727.34|2727.36|2727.36|2726.29|2726.29|0
1631695610000|2021-09-15 08:46:50|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|2727.39|0
1631695620000|2021-09-15 08:47:00|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.35|2727.35|0
1631695630000|2021-09-15 08:47:10|2727.18|2727.18|2727.46|2727.46|2727.5|2727.5|2727.17|2727.17|0
1631695640000|2021-09-15 08:47:20|2727.48|2727.48|2727.48|2727.48|2727.59|2727.59|2727.48|2727.48|0
1631695660000|2021-09-15 08:47:40|2727.5|2727.5|2726.81|2726.81|2727.53|2727.53|2726.81|2726.81|0
1631695670000|2021-09-15 08:47:50|2726.76|2726.76|2726.59|2726.59|2726.76|2726.76|2726.59|2726.59|0
1631695680000|2021-09-15 08:48:00|2726.07|2726.07|2725.86|2725.86|2726.36|2726.36|2725.86|2725.86|0
1631695690000|2021-09-15 08:48:10|2725.84|2725.84|2725.46|2725.46|2725.84|2725.84|2725.44|2725.44|0
1631695700000|2021-09-15 08:48:20|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|2725.69|0
1631695720000|2021-09-15 08:48:40|2725.8|2725.8|2726.25|2726.25|2726.25|2726.25|2725.8|2725.8|0
1631695730000|2021-09-15 08:48:50|2726.09|2726.09|2725.98|2725.98|2726.09|2726.09|2725.98|2725.98|0
1631695740000|2021-09-15 08:49:00|2725.87|2725.87|2725.41|2725.41|2725.87|2725.87|2725.41|2725.41|0
1631695750000|2021-09-15 08:49:10|2725.29|2725.29|2725.18|2725.18|2725.29|2725.29|2725.18|2725.18|0
1631695800000|2021-09-15 08:50:00|2725.13|2725.13|2724.66|2724.66|2725.13|2725.13|2724.64|2724.64|0
1631695810000|2021-09-15 08:50:10|2724.6|2724.6|2724.52|2724.52|2724.6|2724.6|2724.52|2724.52|0
1631695820000|2021-09-15 08:50:20|2724.47|2724.47|2724.11|2724.11|2724.47|2724.47|2724.11|2724.11|0
1631695830000|2021-09-15 08:50:30|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|2724.12|0
1631695840000|2021-09-15 08:50:40|2723.96|2723.96|2724.01|2724.01|2724.01|2724.01|2723.96|2723.96|0
1631695850000|2021-09-15 08:50:50|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1631695860000|2021-09-15 08:51:00|2723.35|2723.35|2723.29|2723.29|2723.4|2723.4|2723.29|2723.29|0
1631695870000|2021-09-15 08:51:10|2723.33|2723.33|2723.72|2723.72|2723.72|2723.72|2723.33|2723.33|0
1631695880000|2021-09-15 08:51:20|2723.63|2723.63|2723.8|2723.8|2723.8|2723.8|2723.63|2723.63|0
1631695900000|2021-09-15 08:51:40|2723.97|2723.97|2724.12|2724.12|2724.13|2724.13|2723.97|2723.97|0
1631695910000|2021-09-15 08:51:50|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|0
1631695920000|2021-09-15 08:52:00|2724.48|2724.48|2725.1|2725.1|2725.1|2725.1|2724.48|2724.48|0
1631695930000|2021-09-15 08:52:10|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|2725.13|0
1631695940000|2021-09-15 08:52:20|2725.08|2725.08|2725.13|2725.13|2725.13|2725.13|2725.08|2725.08|0
1631695970000|2021-09-15 08:52:50|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|2725.19|0
1631695980000|2021-09-15 08:53:00|2725.27|2725.27|2726.06|2726.06|2726.06|2726.06|2725.23|2725.23|0
1631696000000|2021-09-15 08:53:20|2726.03|2726.03|2726.31|2726.31|2726.31|2726.31|2726.03|2726.03|0
1631696010000|2021-09-15 08:53:30|2726.38|2726.38|2726.54|2726.54|2726.54|2726.54|2726.38|2726.38|0
1631696020000|2021-09-15 08:53:40|2726.47|2726.47|2725.53|2725.53|2726.47|2726.47|2725.53|2725.53|0
1631696030000|2021-09-15 08:53:50|2725.48|2725.48|2725.14|2725.14|2725.48|2725.48|2725.14|2725.14|0
1631696040000|2021-09-15 08:54:00|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|2724.8|0
1631696060000|2021-09-15 08:54:20|2724.69|2724.69|2724.84|2724.84|2724.84|2724.84|2724.69|2724.69|0
1631696070000|2021-09-15 08:54:30|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|2724.83|0
1631696080000|2021-09-15 08:54:40|2724.85|2724.85|2724.86|2724.86|2724.88|2724.88|2724.85|2724.85|0
1631696090000|2021-09-15 08:54:50|2724.85|2724.85|2724.8|2724.8|2724.85|2724.85|2724.8|2724.8|0
1631696100000|2021-09-15 08:55:00|2725.09|2725.09|2724.98|2724.98|2725.09|2725.09|2724.98|2724.98|0
1631696120000|2021-09-15 08:55:20|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|2725.02|0
1631696130000|2021-09-15 08:55:30|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|0
1631696140000|2021-09-15 08:55:40|2725.24|2725.24|2725.14|2725.14|2725.24|2725.24|2725.14|2725.14|0
1631696160000|2021-09-15 08:56:00|2725.09|2725.09|2725.09|2725.09|2725.09|2725.09|2725.09|2725.09|0
1631696170000|2021-09-15 08:56:10|2724.76|2724.76|2724.98|2724.98|2724.98|2724.98|2724.76|2724.76|0
1631696180000|2021-09-15 08:56:20|2725.09|2725.09|2724.7|2724.7|2725.09|2725.09|2724.7|2724.7|0
1631696190000|2021-09-15 08:56:30|2724.66|2724.66|2724.49|2724.49|2724.66|2724.66|2724.49|2724.49|0
1631696200000|2021-09-15 08:56:40|2724.38|2724.38|2724.3|2724.3|2724.38|2724.38|2724.29|2724.29|0
1631696220000|2021-09-15 08:57:00|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|2724.19|0
1631696230000|2021-09-15 08:57:10|2724.18|2724.18|2724.17|2724.17|2724.18|2724.18|2724.17|2724.17|0
1631696240000|2021-09-15 08:57:20|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|2724.09|0
1631696250000|2021-09-15 08:57:30|2724.14|2724.14|2724.06|2724.06|2724.14|2724.14|2724.06|2724.06|0
1631696260000|2021-09-15 08:57:40|2724.27|2724.27|2724|2724|2724.27|2724.27|2724|2724|0
1631696280000|2021-09-15 08:58:00|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|2724.11|0
1631696290000|2021-09-15 08:58:10|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|2724.06|0
1631696300000|2021-09-15 08:58:20|2724.11|2724.11|2724.07|2724.07|2724.11|2724.11|2724.04|2724.04|0
1631696310000|2021-09-15 08:58:30|2724.09|2724.09|2724.06|2724.06|2724.09|2724.09|2724.06|2724.06|0
1631696320000|2021-09-15 08:58:40|2724.09|2724.09|2723.98|2723.98|2724.09|2724.09|2723.98|2723.98|0
1631696360000|2021-09-15 08:59:20|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|2724.04|0
1631696380000|2021-09-15 08:59:40|2724.12|2724.12|2724.32|2724.32|2724.33|2724.33|2724.12|2724.12|0
1631696390000|2021-09-15 08:59:50|2724.26|2724.26|2724.4|2724.4|2724.4|2724.4|2724.26|2724.26|0
1631696400000|2021-09-15 09:00:00|2724.51|2724.51|2724.53|2724.53|2724.53|2724.53|2724.4|2724.4|0
1631696410000|2021-09-15 09:00:10|2724.35|2724.35|2724.3|2724.3|2724.35|2724.35|2724.3|2724.3|0
1631696420000|2021-09-15 09:00:20|2724.52|2724.52|2724.95|2724.95|2724.95|2724.95|2724.52|2724.52|0
1631696430000|2021-09-15 09:00:30|2724.9|2724.9|2725.12|2725.12|2725.12|2725.12|2724.9|2724.9|0
1631696450000|2021-09-15 09:00:50|2725.01|2725.01|2724.7|2724.7|2725.01|2725.01|2724.7|2724.7|0
1631696460000|2021-09-15 09:01:00|2724.71|2724.71|2724.55|2724.55|2724.71|2724.71|2724.55|2724.55|0
1631696480000|2021-09-15 09:01:20|2724.66|2724.66|2724.8|2724.8|2724.91|2724.91|2724.66|2724.66|0
1631696490000|2021-09-15 09:01:30|2724.84|2724.84|2724.69|2724.69|2724.84|2724.84|2724.69|2724.69|0
1631696500000|2021-09-15 09:01:40|2724.73|2724.73|2725.11|2725.11|2725.11|2725.11|2724.73|2724.73|0
1631696510000|2021-09-15 09:01:50|2725.17|2725.17|2725.41|2725.41|2725.41|2725.41|2725|2725|0
1631696520000|2021-09-15 09:02:00|2725.43|2725.43|2725.37|2725.37|2725.43|2725.43|2725.37|2725.37|0
1631696530000|2021-09-15 09:02:10|2725.28|2725.28|2725.13|2725.13|2725.28|2725.28|2725.07|2725.07|0
1631696540000|2021-09-15 09:02:20|2725.25|2725.25|2725.58|2725.58|2725.58|2725.58|2725.25|2725.25|0
1631696560000|2021-09-15 09:02:40|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|2725.41|0
1631696570000|2021-09-15 09:02:50|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|2725.33|0
1631696590000|2021-09-15 09:03:10|2725.16|2725.16|2725.05|2725.05|2725.16|2725.16|2725.05|2725.05|0
1631696600000|2021-09-15 09:03:20|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|2724.92|0
1631696610000|2021-09-15 09:03:30|2724.75|2724.75|2724.69|2724.69|2724.8|2724.8|2724.69|2724.69|0
1631696620000|2021-09-15 09:03:40|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|2724.65|0
1631696630000|2021-09-15 09:03:50|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631696640000|2021-09-15 09:04:00|2724.09|2724.09|2724.26|2724.26|2724.26|2724.26|2724.09|2724.09|0
1631696650000|2021-09-15 09:04:10|2724.2|2724.2|2724.23|2724.23|2724.32|2724.32|2724.2|2724.2|0
1631696670000|2021-09-15 09:04:30|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|0
1631696680000|2021-09-15 09:04:40|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|0
1631696690000|2021-09-15 09:04:50|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|2724.03|0
1631696700000|2021-09-15 09:05:00|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|2723.98|0
1631696710000|2021-09-15 09:05:10|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|0
1631696720000|2021-09-15 09:05:20|2724.02|2724.02|2724.49|2724.49|2724.49|2724.49|2724.02|2724.02|0
1631696730000|2021-09-15 09:05:30|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1631696740000|2021-09-15 09:05:40|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|2724.49|0
1631696750000|2021-09-15 09:05:50|2724.87|2724.87|2724.89|2724.89|2724.89|2724.89|2724.7|2724.7|0
1631696760000|2021-09-15 09:06:00|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|2725.12|0
1631696770000|2021-09-15 09:06:10|2725.01|2725.01|2725.03|2725.03|2725.03|2725.03|2725.01|2725.01|0
1631696780000|2021-09-15 09:06:20|2724.99|2724.99|2724.93|2724.93|2724.99|2724.99|2724.72|2724.72|0
1631696790000|2021-09-15 09:06:30|2724.76|2724.76|2725.17|2725.17|2725.17|2725.17|2724.76|2724.76|0
1631696800000|2021-09-15 09:06:40|2725|2725|2725.01|2725.01|2725.01|2725.01|2725|2725|0
1631696810000|2021-09-15 09:06:50|2725.04|2725.04|2725.04|2725.04|2725.04|2725.04|2725.04|2725.04|0
1631696820000|2021-09-15 09:07:00|2724.84|2724.84|2724.67|2724.67|2724.84|2724.84|2724.67|2724.67|0
1631696850000|2021-09-15 09:07:30|2724.62|2724.62|2724.13|2724.13|2724.62|2724.62|2724.13|2724.13|0
1631696860000|2021-09-15 09:07:40|2724.42|2724.42|2724.81|2724.81|2724.81|2724.81|2724.42|2724.42|0
1631696870000|2021-09-15 09:07:50|2724.85|2724.85|2725.02|2725.02|2725.02|2725.02|2724.85|2724.85|0
1631696880000|2021-09-15 09:08:00|2725.08|2725.08|2725.62|2725.62|2725.62|2725.62|2725.08|2725.08|0
1631696890000|2021-09-15 09:08:10|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|2725.7|0
1631696900000|2021-09-15 09:08:20|2725.76|2725.76|2725.98|2725.98|2725.98|2725.98|2725.76|2725.76|0
1631696910000|2021-09-15 09:08:30|2726.27|2726.27|2726.73|2726.73|2726.73|2726.73|2726.15|2726.15|0
1631696920000|2021-09-15 09:08:40|2726.82|2726.82|2726.7|2726.7|2726.82|2726.82|2726.64|2726.64|0
1631696930000|2021-09-15 09:08:50|2726.64|2726.64|2726.7|2726.7|2726.7|2726.7|2726.64|2726.64|0
1631696940000|2021-09-15 09:09:00|2726.53|2726.53|2726.47|2726.47|2726.53|2726.53|2726.44|2726.44|0
1631696960000|2021-09-15 09:09:20|2726.53|2726.53|2726.53|2726.53|2726.53|2726.53|2726.53|2726.53|0
1631696970000|2021-09-15 09:09:30|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|2726.48|0
1631696990000|2021-09-15 09:09:50|2726.25|2726.25|2726.04|2726.04|2726.25|2726.25|2726.04|2726.04|0
1631697000000|2021-09-15 09:10:00|2726|2726|2725.95|2725.95|2726|2726|2725.95|2725.95|0
1631697010000|2021-09-15 09:10:10|2726|2726|2726.28|2726.28|2726.39|2726.39|2726|2726|0
1631697020000|2021-09-15 09:10:20|2726.26|2726.26|2726.42|2726.42|2726.42|2726.42|2726.26|2726.26|0
1631697030000|2021-09-15 09:10:30|2726.26|2726.26|2726.41|2726.41|2726.41|2726.41|2726.03|2726.03|0
1631697040000|2021-09-15 09:10:40|2726.53|2726.53|2727.68|2727.68|2727.68|2727.68|2726.53|2726.53|0
1631697050000|2021-09-15 09:10:50|2727.56|2727.56|2727.45|2727.45|2727.56|2727.56|2727.45|2727.45|0
1631697060000|2021-09-15 09:11:00|2727.34|2727.34|2727.78|2727.78|2727.78|2727.78|2727.23|2727.23|0
1631697070000|2021-09-15 09:11:10|2727.74|2727.74|2727.74|2727.74|2727.78|2727.78|2727.74|2727.74|0
1631697080000|2021-09-15 09:11:20|2727.62|2727.62|2727.68|2727.68|2727.68|2727.68|2727.62|2727.62|0
1631697090000|2021-09-15 09:11:30|2727.51|2727.51|2727.34|2727.34|2727.51|2727.51|2727.34|2727.34|0
1631697110000|2021-09-15 09:11:50|2727.37|2727.37|2727.7|2727.7|2727.7|2727.7|2727.37|2727.37|0
1631697120000|2021-09-15 09:12:00|2727.93|2727.93|2728.13|2728.13|2728.13|2728.13|2727.93|2727.93|0
1631697130000|2021-09-15 09:12:10|2728.63|2728.63|2728.59|2728.59|2728.63|2728.63|2728.59|2728.59|0
1631697140000|2021-09-15 09:12:20|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|2728.65|0
1631697150000|2021-09-15 09:12:30|2728.71|2728.71|2728.98|2728.98|2728.98|2728.98|2728.71|2728.71|0
1631697160000|2021-09-15 09:12:40|2728.93|2728.93|2728.72|2728.72|2728.93|2728.93|2728.72|2728.72|0
1631697170000|2021-09-15 09:12:50|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|0
1631697180000|2021-09-15 09:13:00|2728.83|2728.83|2728.94|2728.94|2728.94|2728.94|2728.82|2728.82|0
1631697190000|2021-09-15 09:13:10|2728.92|2728.92|2728.91|2728.91|2728.92|2728.92|2728.91|2728.91|0
1631697220000|2021-09-15 09:13:40|2728.65|2728.65|2728.56|2728.56|2728.65|2728.65|2728.45|2728.45|0
1631697230000|2021-09-15 09:13:50|2728.67|2728.67|2728.73|2728.73|2728.78|2728.78|2728.67|2728.67|0
1631697240000|2021-09-15 09:14:00|2728.77|2728.77|2728.74|2728.74|2728.77|2728.77|2728.66|2728.66|0
1631697250000|2021-09-15 09:14:10|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|0
1631697260000|2021-09-15 09:14:20|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|0
1631697270000|2021-09-15 09:14:30|2728.61|2728.61|2728.45|2728.45|2728.62|2728.62|2728.45|2728.45|0
1631697280000|2021-09-15 09:14:40|2728.5|2728.5|2728.38|2728.38|2728.5|2728.5|2728.38|2728.38|0
1631697290000|2021-09-15 09:14:50|2728.34|2728.34|2728.32|2728.32|2728.34|2728.34|2728.32|2728.32|0
1631697300000|2021-09-15 09:15:00|2728.23|2728.23|2727.99|2727.99|2728.23|2728.23|2727.99|2727.99|0
1631697310000|2021-09-15 09:15:10|2727.93|2727.93|2728.15|2728.15|2728.15|2728.15|2727.93|2727.93|0
1631697320000|2021-09-15 09:15:20|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|2728.27|0
1631697340000|2021-09-15 09:15:40|2728.33|2728.33|2728.44|2728.44|2728.5|2728.5|2728.33|2728.33|0
1631697350000|2021-09-15 09:15:50|2728.33|2728.33|2728.15|2728.15|2728.33|2728.33|2728.15|2728.15|0
1631697360000|2021-09-15 09:16:00|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|0
1631697370000|2021-09-15 09:16:10|2728.25|2728.25|2728.73|2728.73|2728.73|2728.73|2728.25|2728.25|0
1631697380000|2021-09-15 09:16:20|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|0
1631697390000|2021-09-15 09:16:30|2728.87|2728.87|2729.05|2729.05|2729.05|2729.05|2728.87|2728.87|0
1631697400000|2021-09-15 09:16:40|2729.16|2729.16|2729.57|2729.57|2729.57|2729.57|2729.1|2729.1|0
1631697410000|2021-09-15 09:16:50|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|2729.91|0
1631697420000|2021-09-15 09:17:00|2729.74|2729.74|2730.11|2730.11|2730.11|2730.11|2729.74|2729.74|0
1631697430000|2021-09-15 09:17:10|2730.16|2730.16|2730.16|2730.16|2730.16|2730.16|2730.16|2730.16|0
1631697440000|2021-09-15 09:17:20|2730.22|2730.22|2730.44|2730.44|2730.44|2730.44|2730.1|2730.1|0
1631697450000|2021-09-15 09:17:30|2730.49|2730.49|2730.49|2730.49|2730.49|2730.49|2730.49|2730.49|0
1631697460000|2021-09-15 09:17:40|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|2730.66|0
1631697470000|2021-09-15 09:17:50|2730.49|2730.49|2730.32|2730.32|2730.49|2730.49|2730.32|2730.32|0
1631697480000|2021-09-15 09:18:00|2730.21|2730.21|2730.18|2730.18|2730.26|2730.26|2730.18|2730.18|0
1631697490000|2021-09-15 09:18:10|2730.24|2730.24|2730.12|2730.12|2730.24|2730.24|2730.06|2730.06|0
1631697510000|2021-09-15 09:18:30|2730.01|2730.01|2729.3|2729.3|2730.01|2730.01|2729.3|2729.3|0
1631697520000|2021-09-15 09:18:40|2729.34|2729.34|2729.45|2729.45|2729.62|2729.62|2729.29|2729.29|0
1631697530000|2021-09-15 09:18:50|2729.51|2729.51|2730.45|2730.45|2730.45|2730.45|2729.51|2729.51|0
1631697540000|2021-09-15 09:19:00|2730.37|2730.37|2730.2|2730.2|2730.37|2730.37|2730.2|2730.2|0
1631697550000|2021-09-15 09:19:10|2730.15|2730.15|2729.33|2729.33|2730.15|2730.15|2729.33|2729.33|0
1631697570000|2021-09-15 09:19:30|2729.23|2729.23|2729.26|2729.26|2729.32|2729.32|2729.21|2729.21|0
1631697580000|2021-09-15 09:19:40|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|2729.21|0
1631697590000|2021-09-15 09:19:50|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|0
1631697600000|2021-09-15 09:20:00|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|2729.1|0
1631697610000|2021-09-15 09:20:10|2729.27|2729.27|2729.32|2729.32|2729.32|2729.32|2729.27|2729.27|0
1631697620000|2021-09-15 09:20:20|2729.49|2729.49|2729.64|2729.64|2729.64|2729.64|2729.49|2729.49|0
1631697630000|2021-09-15 09:20:30|2729.42|2729.42|2729.19|2729.19|2729.42|2729.42|2729.19|2729.19|0
1631697650000|2021-09-15 09:20:50|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|0
1631697660000|2021-09-15 09:21:00|2728.96|2728.96|2728.9|2728.9|2729.07|2729.07|2728.9|2728.9|0
1631697670000|2021-09-15 09:21:10|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|0
1631697680000|2021-09-15 09:21:20|2728.67|2728.67|2728.34|2728.34|2728.67|2728.67|2728.34|2728.34|0
1631697690000|2021-09-15 09:21:30|2728.25|2728.25|2727.72|2727.72|2728.25|2728.25|2727.72|2727.72|0
1631697700000|2021-09-15 09:21:40|2727.56|2727.56|2727.79|2727.79|2727.84|2727.84|2727.56|2727.56|0
1631697710000|2021-09-15 09:21:50|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|2727.56|0
1631697720000|2021-09-15 09:22:00|2727.5|2727.5|2727.5|2727.5|2727.5|2727.5|2727.5|2727.5|0
1631697730000|2021-09-15 09:22:10|2727.44|2727.44|2727.73|2727.73|2727.73|2727.73|2727.33|2727.33|0
1631697750000|2021-09-15 09:22:30|2727.9|2727.9|2727.85|2727.85|2728.01|2728.01|2727.85|2727.85|0
1631697760000|2021-09-15 09:22:40|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|0
1631697770000|2021-09-15 09:22:50|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631697780000|2021-09-15 09:23:00|2727.62|2727.62|2727.74|2727.74|2727.74|2727.74|2727.57|2727.57|0
1631697790000|2021-09-15 09:23:10|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|2727.68|0
1631697800000|2021-09-15 09:23:20|2727.57|2727.57|2727.63|2727.63|2727.63|2727.63|2727.4|2727.4|0
1631697810000|2021-09-15 09:23:30|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|0
1631697820000|2021-09-15 09:23:40|2727.51|2727.51|2727.19|2727.19|2727.51|2727.51|2727.19|2727.19|0
1631697830000|2021-09-15 09:23:50|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|2727.15|0
1631697840000|2021-09-15 09:24:00|2727.09|2727.09|2727.19|2727.19|2727.19|2727.19|2727.09|2727.09|0
1631697850000|2021-09-15 09:24:10|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|2727.41|0
1631697860000|2021-09-15 09:24:20|2727|2727|2726.72|2726.72|2727|2727|2726.72|2726.72|0
1631697870000|2021-09-15 09:24:30|2726.66|2726.66|2726.45|2726.45|2726.66|2726.66|2726.41|2726.41|0
1631697890000|2021-09-15 09:24:50|2726.56|2726.56|2726.51|2726.51|2726.56|2726.56|2726.51|2726.51|0
1631697900000|2021-09-15 09:25:00|2726.39|2726.39|2726.23|2726.23|2726.39|2726.39|2726.23|2726.23|0
1631697920000|2021-09-15 09:25:20|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|0
1631697930000|2021-09-15 09:25:30|2726.12|2726.12|2726.72|2726.72|2726.72|2726.72|2726.12|2726.12|0
1631697950000|2021-09-15 09:25:50|2726.77|2726.77|2726.72|2726.72|2726.77|2726.77|2726.72|2726.72|0
1631697960000|2021-09-15 09:26:00|2726.81|2726.81|2726.88|2726.88|2726.88|2726.88|2726.81|2726.81|0
1631697980000|2021-09-15 09:26:20|2726.94|2726.94|2726.88|2726.88|2726.94|2726.94|2726.88|2726.88|0
1631697990000|2021-09-15 09:26:30|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1631698000000|2021-09-15 09:26:40|2727.16|2727.16|2727.12|2727.12|2727.16|2727.16|2727.12|2727.12|0
1631698010000|2021-09-15 09:26:50|2726.96|2726.96|2726.52|2726.52|2726.96|2726.96|2726.52|2726.52|0
1631698030000|2021-09-15 09:27:10|2726.55|2726.55|2726.21|2726.21|2726.55|2726.55|2726.21|2726.21|0
1631698040000|2021-09-15 09:27:20|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|0
1631698050000|2021-09-15 09:27:30|2725.99|2725.99|2725.16|2725.16|2725.99|2725.99|2725.16|2725.16|0
1631698060000|2021-09-15 09:27:40|2724.85|2724.85|2724.57|2724.57|2724.85|2724.85|2724.57|2724.57|0
1631698070000|2021-09-15 09:27:50|2724.45|2724.45|2724.37|2724.37|2724.45|2724.45|2724.37|2724.37|0
1631698100000|2021-09-15 09:28:20|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|0
1631698110000|2021-09-15 09:28:30|2724.58|2724.58|2724.69|2724.69|2724.69|2724.69|2724.58|2724.58|0
1631698120000|2021-09-15 09:28:40|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|2724.74|0
1631698130000|2021-09-15 09:28:50|2724.92|2724.92|2725.08|2725.08|2725.08|2725.08|2724.92|2724.92|0
1631698150000|2021-09-15 09:29:10|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|2724.58|0
1631698160000|2021-09-15 09:29:20|2724.47|2724.47|2723.76|2723.76|2724.47|2724.47|2723.76|2723.76|0
1631698170000|2021-09-15 09:29:30|2723.93|2723.93|2723.65|2723.65|2723.93|2723.93|2723.65|2723.65|0
1631698180000|2021-09-15 09:29:40|2723.49|2723.49|2723.44|2723.44|2723.49|2723.49|2723.44|2723.44|0
1631698190000|2021-09-15 09:29:50|2723.33|2723.33|2723.05|2723.05|2723.33|2723.33|2723.05|2723.05|0
1631698200000|2021-09-15 09:30:00|2723.11|2723.11|2723.11|2723.11|2723.11|2723.11|2722.99|2722.99|0
1631698210000|2021-09-15 09:30:10|2723.28|2723.28|2723.23|2723.23|2723.28|2723.28|2723.23|2723.23|0
1631698220000|2021-09-15 09:30:20|2723.46|2723.46|2723.35|2723.35|2723.46|2723.46|2723.35|2723.35|0
1631698240000|2021-09-15 09:30:40|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|2723.39|0
1631698270000|2021-09-15 09:31:10|2723.52|2723.52|2723.62|2723.62|2723.62|2723.62|2723.52|2723.52|0
1631698280000|2021-09-15 09:31:20|2723.79|2723.79|2723.96|2723.96|2723.96|2723.96|2723.79|2723.79|0
1631698290000|2021-09-15 09:31:30|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|2724.01|0
1631698320000|2021-09-15 09:32:00|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|2724.1|0
1631698340000|2021-09-15 09:32:20|2724.15|2724.15|2725.07|2725.07|2725.07|2725.07|2724.15|2724.15|0
1631698350000|2021-09-15 09:32:30|2724.74|2724.74|2724.68|2724.68|2724.74|2724.74|2724.68|2724.68|0
1631698370000|2021-09-15 09:32:50|2724.79|2724.79|2724.84|2724.84|2724.84|2724.84|2724.68|2724.68|0
1631698390000|2021-09-15 09:33:10|2725.07|2725.07|2725.31|2725.31|2725.37|2725.37|2725.07|2725.07|0
1631698400000|2021-09-15 09:33:20|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|0
1631698410000|2021-09-15 09:33:30|2725.41|2725.41|2725.36|2725.36|2725.42|2725.42|2725.36|2725.36|0
1631698440000|2021-09-15 09:34:00|2725.52|2725.52|2725.64|2725.64|2725.64|2725.64|2725.52|2725.52|0
1631698450000|2021-09-15 09:34:10|2725.68|2725.68|2726.06|2726.06|2726.34|2726.34|2725.68|2725.68|0
1631698460000|2021-09-15 09:34:20|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|2726.23|0
1631698470000|2021-09-15 09:34:30|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|0
1631698510000|2021-09-15 09:35:10|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|2726.11|0
1631698520000|2021-09-15 09:35:20|2725.28|2725.28|2725.17|2725.17|2725.28|2725.28|2725.17|2725.17|0
1631698540000|2021-09-15 09:35:40|2725.11|2725.11|2724.63|2724.63|2725.11|2725.11|2724.6|2724.6|0
1631698550000|2021-09-15 09:35:50|2724.41|2724.41|2724.02|2724.02|2724.41|2724.41|2724.02|2724.02|0
1631698560000|2021-09-15 09:36:00|2723.96|2723.96|2723.9|2723.9|2723.96|2723.96|2723.9|2723.9|0
1631698570000|2021-09-15 09:36:10|2723.87|2723.87|2723.78|2723.78|2723.87|2723.87|2723.78|2723.78|0
1631698580000|2021-09-15 09:36:20|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1631698590000|2021-09-15 09:36:30|2723.89|2723.89|2723.73|2723.73|2723.89|2723.89|2723.73|2723.73|0
1631698600000|2021-09-15 09:36:40|2723.67|2723.67|2722.83|2722.83|2723.67|2723.67|2722.83|2722.83|0
1631698610000|2021-09-15 09:36:50|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|2722.77|0
1631698630000|2021-09-15 09:37:10|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631698640000|2021-09-15 09:37:20|2722.57|2722.57|2721.66|2721.66|2722.57|2722.57|2721.66|2721.66|0
1631698650000|2021-09-15 09:37:30|2721.5|2721.5|2721.86|2721.86|2721.86|2721.86|2721.5|2721.5|0
1631698670000|2021-09-15 09:37:50|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|2721.97|0
1631698680000|2021-09-15 09:38:00|2722.06|2722.06|2722.17|2722.17|2722.17|2722.17|2722.06|2722.06|0
1631698700000|2021-09-15 09:38:20|2722.01|2722.01|2721.8|2721.8|2722.01|2722.01|2721.8|2721.8|0
1631698710000|2021-09-15 09:38:30|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|2721.74|0
1631698720000|2021-09-15 09:38:40|2721.78|2721.78|2722.07|2722.07|2722.07|2722.07|2721.73|2721.73|0
1631698730000|2021-09-15 09:38:50|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|0
1631698740000|2021-09-15 09:39:00|2722.07|2722.07|2721.88|2721.88|2722.07|2722.07|2721.88|2721.88|0
1631698750000|2021-09-15 09:39:10|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|0
1631698770000|2021-09-15 09:39:30|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|2721.51|0
1631698780000|2021-09-15 09:39:40|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|2721.39|0
1631698790000|2021-09-15 09:39:50|2721.33|2721.33|2721.39|2721.39|2721.39|2721.39|2721.33|2721.33|0
1631698800000|2021-09-15 09:40:00|2720.89|2720.89|2720.87|2720.87|2720.89|2720.89|2720.81|2720.81|0
1631698810000|2021-09-15 09:40:10|2720.91|2720.91|2720.91|2720.91|2721.07|2721.07|2720.91|2720.91|0
1631698870000|2021-09-15 09:41:10|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|2720.92|0
1631698880000|2021-09-15 09:41:20|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|0
1631698890000|2021-09-15 09:41:30|2721.1|2721.1|2721.15|2721.15|2721.15|2721.15|2721.1|2721.1|0
1631698900000|2021-09-15 09:41:40|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|2721.21|0
1631698910000|2021-09-15 09:41:50|2721.15|2721.15|2719.75|2719.75|2721.15|2721.15|2719.75|2719.75|0
1631698920000|2021-09-15 09:42:00|2719.69|2719.69|2719.75|2719.75|2719.75|2719.75|2719.69|2719.69|0
1631698930000|2021-09-15 09:42:10|2719.69|2719.69|2719.64|2719.64|2719.69|2719.69|2719.64|2719.64|0
1631698940000|2021-09-15 09:42:20|2719.69|2719.69|2719.98|2719.98|2719.98|2719.98|2719.69|2719.69|0
1631698960000|2021-09-15 09:42:40|2720.21|2720.21|2720.79|2720.79|2720.91|2720.91|2720.21|2720.21|0
1631698970000|2021-09-15 09:42:50|2720.68|2720.68|2720.52|2720.52|2720.68|2720.68|2720.52|2720.52|0
1631698990000|2021-09-15 09:43:10|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|2720.19|0
1631699030000|2021-09-15 09:43:50|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|2720.14|0
1631699040000|2021-09-15 09:44:00|2720.08|2720.08|2720.03|2720.03|2720.08|2720.08|2720.03|2720.03|0
1631699050000|2021-09-15 09:44:10|2720.08|2720.08|2720.14|2720.14|2720.14|2720.14|2720.08|2720.08|0
1631699060000|2021-09-15 09:44:20|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|0
1631699080000|2021-09-15 09:44:40|2720.03|2720.03|2719.92|2719.92|2720.03|2720.03|2719.91|2719.91|0
1631699100000|2021-09-15 09:45:00|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|2719.86|0
1631699110000|2021-09-15 09:45:10|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|2720.58|0
1631699130000|2021-09-15 09:45:30|2720.69|2720.69|2720.99|2720.99|2721.01|2721.01|2720.69|2720.69|0
1631699140000|2021-09-15 09:45:40|2721|2721|2721.11|2721.11|2721.11|2721.11|2721|2721|0
1631699150000|2021-09-15 09:45:50|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|2721.61|0
1631699180000|2021-09-15 09:46:20|2722.04|2722.04|2722.39|2722.39|2722.39|2722.39|2722.04|2722.04|0
1631699190000|2021-09-15 09:46:30|2722.89|2722.89|2723.12|2723.12|2723.12|2723.12|2722.89|2722.89|0
1631699200000|2021-09-15 09:46:40|2723.15|2723.15|2723.78|2723.78|2723.78|2723.78|2723.15|2723.15|0
1631699210000|2021-09-15 09:46:50|2723.81|2723.81|2723.92|2723.92|2723.92|2723.92|2723.81|2723.81|0
1631699220000|2021-09-15 09:47:00|2723.75|2723.75|2723.38|2723.38|2723.75|2723.75|2723.38|2723.38|0
1631699240000|2021-09-15 09:47:20|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|0
1631699250000|2021-09-15 09:47:30|2723.15|2723.15|2722.88|2722.88|2723.15|2723.15|2722.88|2722.88|0
1631699260000|2021-09-15 09:47:40|2722.71|2722.71|2722.73|2722.73|2722.79|2722.79|2722.67|2722.67|0
1631699270000|2021-09-15 09:47:50|2722.23|2722.23|2722.3|2722.3|2722.3|2722.3|2722.07|2722.07|0
1631699280000|2021-09-15 09:48:00|2722.36|2722.36|2722.53|2722.53|2722.53|2722.53|2722.36|2722.36|0
1631699290000|2021-09-15 09:48:10|2722.5|2722.5|2722.67|2722.67|2722.67|2722.67|2722.5|2722.5|0
1631699300000|2021-09-15 09:48:20|2722.62|2722.62|2722.7|2722.7|2722.7|2722.7|2722.62|2722.62|0
1631699310000|2021-09-15 09:48:30|2722.76|2722.76|2723.1|2723.1|2723.1|2723.1|2722.76|2722.76|0
1631699320000|2021-09-15 09:48:40|2723.31|2723.31|2724.5|2724.5|2724.5|2724.5|2723.31|2723.31|0
1631699330000|2021-09-15 09:48:50|2724.66|2724.66|2724.46|2724.46|2724.66|2724.66|2724.46|2724.46|0
1631699350000|2021-09-15 09:49:10|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|2724.41|0
1631699360000|2021-09-15 09:49:20|2724.35|2724.35|2724.29|2724.29|2724.35|2724.35|2724.29|2724.29|0
1631699400000|2021-09-15 09:50:00|2724.35|2724.35|2724.4|2724.4|2724.4|2724.4|2724.35|2724.35|0
1631699420000|2021-09-15 09:50:20|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|0
1631699430000|2021-09-15 09:50:30|2724.31|2724.31|2724.25|2724.25|2724.31|2724.31|2724.2|2724.2|0
1631699440000|2021-09-15 09:50:40|2724.26|2724.26|2724.2|2724.2|2724.32|2724.32|2724.2|2724.2|0
1631699450000|2021-09-15 09:50:50|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1631699460000|2021-09-15 09:51:00|2723.81|2723.81|2723.77|2723.77|2723.81|2723.81|2723.73|2723.73|0
1631699470000|2021-09-15 09:51:10|2723.61|2723.61|2723.55|2723.55|2723.61|2723.61|2723.55|2723.55|0
1631699490000|2021-09-15 09:51:30|2723.61|2723.61|2723.77|2723.77|2723.77|2723.77|2723.61|2723.61|0
1631699500000|2021-09-15 09:51:40|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|2723.95|0
1631699510000|2021-09-15 09:51:50|2723.89|2723.89|2724.33|2724.33|2724.33|2724.33|2723.83|2723.83|0
1631699530000|2021-09-15 09:52:10|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|2724.39|0
1631699540000|2021-09-15 09:52:20|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|0
1631699550000|2021-09-15 09:52:30|2724.22|2724.22|2723.99|2723.99|2724.22|2724.22|2723.99|2723.99|0
1631699560000|2021-09-15 09:52:40|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|2723.83|0
1631699570000|2021-09-15 09:52:50|2723.65|2723.65|2722.56|2722.56|2723.65|2723.65|2722.56|2722.56|0
1631699580000|2021-09-15 09:53:00|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|2722.72|0
1631699600000|2021-09-15 09:53:20|2722.74|2722.74|2722.91|2722.91|2722.91|2722.91|2722.74|2722.74|0
1631699620000|2021-09-15 09:53:40|2722.87|2722.87|2722.98|2722.98|2723.04|2723.04|2722.87|2722.87|0
1631699630000|2021-09-15 09:53:50|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|2722.93|0
1631699640000|2021-09-15 09:54:00|2722.87|2722.87|2722.72|2722.72|2722.87|2722.87|2722.72|2722.72|0
1631699660000|2021-09-15 09:54:20|2722.68|2722.68|2722.78|2722.78|2722.78|2722.78|2722.68|2722.68|0
1631699670000|2021-09-15 09:54:30|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|0
1631699680000|2021-09-15 09:54:40|2722.72|2722.72|2722.71|2722.71|2722.72|2722.72|2722.71|2722.71|0
1631699690000|2021-09-15 09:54:50|2722.79|2722.79|2722.83|2722.83|2722.83|2722.83|2722.79|2722.79|0
1631699700000|2021-09-15 09:55:00|2723|2723|2723.04|2723.04|2723.04|2723.04|2723|2723|0
1631699710000|2021-09-15 09:55:10|2723.21|2723.21|2723.49|2723.49|2723.49|2723.49|2723.21|2723.21|0
1631699730000|2021-09-15 09:55:30|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|2723.55|0
1631699740000|2021-09-15 09:55:40|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|2723.51|0
1631699750000|2021-09-15 09:55:50|2723.68|2723.68|2723.79|2723.79|2723.79|2723.79|2723.68|2723.68|0
1631699760000|2021-09-15 09:56:00|2723.85|2723.85|2724.18|2724.18|2724.18|2724.18|2723.79|2723.79|0
1631699770000|2021-09-15 09:56:10|2724.22|2724.22|2724.22|2724.22|2724.28|2724.28|2724.22|2724.22|0
1631699780000|2021-09-15 09:56:20|2724.18|2724.18|2724.35|2724.35|2724.35|2724.35|2724.18|2724.18|0
1631699790000|2021-09-15 09:56:30|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|2724.29|0
1631699800000|2021-09-15 09:56:40|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|2724.4|0
1631699810000|2021-09-15 09:56:50|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|0
1631699830000|2021-09-15 09:57:10|2724.46|2724.46|2724.2|2724.2|2724.46|2724.46|2724.2|2724.2|0
1631699840000|2021-09-15 09:57:20|2724.31|2724.31|2724.34|2724.34|2724.41|2724.41|2724.31|2724.31|0
1631699850000|2021-09-15 09:57:30|2724.5|2724.5|2724.62|2724.62|2724.62|2724.62|2724.5|2724.5|0
1631699860000|2021-09-15 09:57:40|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|2724.64|0
1631699870000|2021-09-15 09:57:50|2724.58|2724.58|2724.64|2724.64|2724.64|2724.64|2724.58|2724.58|0
1631699880000|2021-09-15 09:58:00|2724.48|2724.48|2724.59|2724.59|2724.59|2724.59|2724.36|2724.36|0
1631699890000|2021-09-15 09:58:10|2724.47|2724.47|2724.59|2724.59|2724.59|2724.59|2724.47|2724.47|0
1631699900000|2021-09-15 09:58:20|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|2724.47|0
1631699910000|2021-09-15 09:58:30|2724.53|2724.53|2724.37|2724.37|2724.53|2724.53|2724.37|2724.37|0
1631699930000|2021-09-15 09:58:50|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631699940000|2021-09-15 09:59:00|2724.37|2724.37|2724.2|2724.2|2724.37|2724.37|2724.2|2724.2|0
1631699950000|2021-09-15 09:59:10|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1631699960000|2021-09-15 09:59:20|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|2724.3|0
1631699980000|2021-09-15 09:59:40|2724.35|2724.35|2724.41|2724.41|2724.41|2724.41|2724.18|2724.18|0
1631699990000|2021-09-15 09:59:50|2724.24|2724.24|2724.35|2724.35|2724.35|2724.35|2724.24|2724.24|0
1631700000000|2021-09-15 10:00:00|2724.41|2724.41|2724.5|2724.5|2724.5|2724.5|2724.41|2724.41|0
1631700010000|2021-09-15 10:00:10|2724.55|2724.55|2724.3|2724.3|2724.55|2724.55|2724.3|2724.3|0
1631700020000|2021-09-15 10:00:20|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|2724.9|0
1631700030000|2021-09-15 10:00:30|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|2724.85|0
1631700040000|2021-09-15 10:00:40|2724.79|2724.79|2724.46|2724.46|2724.79|2724.79|2724.46|2724.46|0
1631700050000|2021-09-15 10:00:50|2724.52|2724.52|2724.4|2724.4|2724.52|2724.52|2724.4|2724.4|0
1631700060000|2021-09-15 10:01:00|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|0
1631700070000|2021-09-15 10:01:10|2724.41|2724.41|2724.46|2724.46|2724.46|2724.46|2724.41|2724.41|0
1631700080000|2021-09-15 10:01:20|2724.68|2724.68|2725.42|2725.42|2725.42|2725.42|2724.5|2724.5|0
1631700090000|2021-09-15 10:01:30|2725.48|2725.48|2725.73|2725.73|2725.73|2725.73|2725.48|2725.48|0
1631700100000|2021-09-15 10:01:40|2726.07|2726.07|2726.57|2726.57|2726.57|2726.57|2726.07|2726.07|0
1631700110000|2021-09-15 10:01:50|2726.51|2726.51|2726.35|2726.35|2726.51|2726.51|2726.35|2726.35|0
1631700120000|2021-09-15 10:02:00|2726.02|2726.02|2725.68|2725.68|2726.02|2726.02|2725.68|2725.68|0
1631700130000|2021-09-15 10:02:10|2725.6|2725.6|2725.21|2725.21|2725.6|2725.6|2725.21|2725.21|0
1631700140000|2021-09-15 10:02:20|2725.29|2725.29|2724.91|2724.91|2725.31|2725.31|2724.91|2724.91|0
1631700150000|2021-09-15 10:02:30|2725.02|2725.02|2725.62|2725.62|2725.62|2725.62|2725.02|2725.02|0
1631700160000|2021-09-15 10:02:40|2725.71|2725.71|2726.35|2726.35|2726.35|2726.35|2725.71|2725.71|0
1631700170000|2021-09-15 10:02:50|2726.41|2726.41|2726.43|2726.43|2726.47|2726.47|2726.41|2726.41|0
1631700180000|2021-09-15 10:03:00|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|2726.39|0
1631700190000|2021-09-15 10:03:10|2726.33|2726.33|2726.05|2726.05|2726.33|2726.33|2726.05|2726.05|0
1631700200000|2021-09-15 10:03:20|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|0
1631700220000|2021-09-15 10:03:40|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|2725.96|0
1631700230000|2021-09-15 10:03:50|2726.07|2726.07|2726.13|2726.13|2726.13|2726.13|2726.07|2726.07|0
1631700240000|2021-09-15 10:04:00|2726.18|2726.18|2726.01|2726.01|2726.18|2726.18|2726.01|2726.01|0
1631700250000|2021-09-15 10:04:10|2725.84|2725.84|2725.84|2725.84|2725.84|2725.84|2725.84|2725.84|0
1631700260000|2021-09-15 10:04:20|2725.61|2725.61|2725.84|2725.84|2725.84|2725.84|2725.61|2725.61|0
1631700280000|2021-09-15 10:04:40|2726.18|2726.18|2726.4|2726.4|2726.44|2726.44|2726.18|2726.18|0
1631700290000|2021-09-15 10:04:50|2726.45|2726.45|2726.45|2726.45|2726.51|2726.51|2726.45|2726.45|0
1631700300000|2021-09-15 10:05:00|2726.47|2726.47|2726.3|2726.3|2726.47|2726.47|2726.3|2726.3|0
1631700330000|2021-09-15 10:05:30|2726.8|2726.8|2726.99|2726.99|2727.16|2727.16|2726.8|2726.8|0
1631700340000|2021-09-15 10:05:40|2727.08|2727.08|2727.14|2727.14|2727.14|2727.14|2727.08|2727.08|0
1631700350000|2021-09-15 10:05:50|2727.08|2727.08|2727.14|2727.14|2727.14|2727.14|2727.08|2727.08|0
1631700360000|2021-09-15 10:06:00|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1631700370000|2021-09-15 10:06:10|2727.25|2727.25|2727.36|2727.36|2727.36|2727.36|2727.25|2727.25|0
1631700390000|2021-09-15 10:06:30|2727.25|2727.25|2727.3|2727.3|2727.3|2727.3|2727.25|2727.25|0
1631700400000|2021-09-15 10:06:40|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|0
1631700410000|2021-09-15 10:06:50|2727.3|2727.3|2726.97|2726.97|2727.3|2727.3|2726.97|2726.97|0
1631700420000|2021-09-15 10:07:00|2726.81|2726.81|2726.2|2726.2|2726.81|2726.81|2726.2|2726.2|0
1631700430000|2021-09-15 10:07:10|2726.6|2726.6|2726.78|2726.78|2726.78|2726.78|2726.6|2726.6|0
1631700440000|2021-09-15 10:07:20|2726.72|2726.72|2726.44|2726.44|2726.72|2726.72|2726.44|2726.44|0
1631700450000|2021-09-15 10:07:30|2726.35|2726.35|2726.24|2726.24|2726.35|2726.35|2726.24|2726.24|0
1631700460000|2021-09-15 10:07:40|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|2726.28|0
1631700470000|2021-09-15 10:07:50|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|2726.17|0
1631700480000|2021-09-15 10:08:00|2726.21|2726.21|2726.24|2726.24|2726.24|2726.24|2726.15|2726.15|0
1631700490000|2021-09-15 10:08:10|2726.3|2726.3|2726.12|2726.12|2726.3|2726.3|2725.95|2725.95|0
1631700510000|2021-09-15 10:08:30|2726.24|2726.24|2726.51|2726.51|2726.68|2726.68|2726.24|2726.24|0
1631700520000|2021-09-15 10:08:40|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|2726.46|0
1631700540000|2021-09-15 10:09:00|2726.42|2726.42|2726.47|2726.47|2726.47|2726.47|2726.42|2726.42|0
1631700580000|2021-09-15 10:09:40|2726.59|2726.59|2726.92|2726.92|2726.92|2726.92|2726.59|2726.59|0
1631700600000|2021-09-15 10:10:00|2727.09|2727.09|2726.76|2726.76|2727.09|2727.09|2726.76|2726.76|0
1631700610000|2021-09-15 10:10:10|2726.59|2726.59|2726.54|2726.54|2726.59|2726.59|2726.48|2726.48|0
1631700620000|2021-09-15 10:10:20|2726.48|2726.48|2726.33|2726.33|2726.48|2726.48|2726.33|2726.33|0
1631700630000|2021-09-15 10:10:30|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|2726.24|0
1631700640000|2021-09-15 10:10:40|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|0
1631700650000|2021-09-15 10:10:50|2726.13|2726.13|2726.25|2726.25|2726.25|2726.25|2726.13|2726.13|0
1631700660000|2021-09-15 10:11:00|2725.92|2725.92|2725.58|2725.58|2725.92|2725.92|2725.48|2725.48|0
1631700670000|2021-09-15 10:11:10|2725.64|2725.64|2725.64|2725.64|2725.69|2725.69|2725.64|2725.64|0
1631700680000|2021-09-15 10:11:20|2725.75|2725.75|2726.88|2726.88|2726.88|2726.88|2725.75|2725.75|0
1631700690000|2021-09-15 10:11:30|2727.05|2727.05|2726.99|2726.99|2727.05|2727.05|2726.99|2726.99|0
1631700700000|2021-09-15 10:11:40|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|2726.93|0
1631700710000|2021-09-15 10:11:50|2726.88|2726.88|2726.77|2726.77|2726.88|2726.88|2726.77|2726.77|0
1631700720000|2021-09-15 10:12:00|2726.83|2726.83|2726.41|2726.41|2726.83|2726.83|2726.41|2726.41|0
1631700730000|2021-09-15 10:12:10|2726.19|2726.19|2726.3|2726.3|2726.36|2726.36|2726.19|2726.19|0
1631700740000|2021-09-15 10:12:20|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|0
1631700750000|2021-09-15 10:12:30|2726.31|2726.31|2726.18|2726.18|2726.31|2726.31|2726.18|2726.18|0
1631700760000|2021-09-15 10:12:40|2726.24|2726.24|2726.41|2726.41|2726.53|2726.53|2726.24|2726.24|0
1631700770000|2021-09-15 10:12:50|2726.35|2726.35|2726.47|2726.47|2726.58|2726.58|2726.35|2726.35|0
1631700780000|2021-09-15 10:13:00|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|2726.63|0
1631700800000|2021-09-15 10:13:20|2726.68|2726.68|2727.05|2727.05|2727.21|2727.21|2726.68|2726.68|0
1631700810000|2021-09-15 10:13:30|2726.99|2726.99|2726.99|2726.99|2727.11|2727.11|2726.99|2726.99|0
1631700820000|2021-09-15 10:13:40|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|2726.94|0
1631700830000|2021-09-15 10:13:50|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|0
1631700840000|2021-09-15 10:14:00|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|2726.49|0
1631700850000|2021-09-15 10:14:10|2726.54|2726.54|2726.43|2726.43|2726.54|2726.54|2726.43|2726.43|0
1631700860000|2021-09-15 10:14:20|2726.63|2726.63|2727.14|2727.14|2727.14|2727.14|2726.63|2726.63|0
1631700870000|2021-09-15 10:14:30|2727.23|2727.23|2727.32|2727.32|2727.36|2727.36|2727.23|2727.23|0
1631700880000|2021-09-15 10:14:40|2727.44|2727.44|2727.77|2727.77|2727.77|2727.77|2727.44|2727.44|0
1631700890000|2021-09-15 10:14:50|2727.73|2727.73|2727.62|2727.62|2727.73|2727.73|2727.62|2727.62|0
1631700900000|2021-09-15 10:15:00|2727.73|2727.73|2726.89|2726.89|2727.73|2727.73|2726.89|2726.89|0
1631700910000|2021-09-15 10:15:10|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|2726.83|0
1631700920000|2021-09-15 10:15:20|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|2726.66|0
1631700930000|2021-09-15 10:15:30|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|2726.62|0
1631700940000|2021-09-15 10:15:40|2726.39|2726.39|2726.56|2726.56|2726.56|2726.56|2726.39|2726.39|0
1631700950000|2021-09-15 10:15:50|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|2726.61|0
1631700960000|2021-09-15 10:16:00|2726.67|2726.67|2726.71|2726.71|2726.71|2726.71|2726.67|2726.67|0
1631700970000|2021-09-15 10:16:10|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|2726.76|0
1631700980000|2021-09-15 10:16:20|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|0
1631700990000|2021-09-15 10:16:30|2727.21|2727.21|2726.76|2726.76|2727.21|2727.21|2726.76|2726.76|0
1631701000000|2021-09-15 10:16:40|2726.74|2726.74|2726.69|2726.69|2726.74|2726.74|2726.69|2726.69|0
1631701010000|2021-09-15 10:16:50|2726.55|2726.55|2726.24|2726.24|2726.55|2726.55|2726.24|2726.24|0
1631701020000|2021-09-15 10:17:00|2725.96|2725.96|2725.44|2725.44|2725.96|2725.96|2725.38|2725.38|0
1631701030000|2021-09-15 10:17:10|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631701040000|2021-09-15 10:17:20|2725.55|2725.55|2725.51|2725.51|2725.55|2725.55|2725.51|2725.51|0
1631701050000|2021-09-15 10:17:30|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|2725.35|0
1631701060000|2021-09-15 10:17:40|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|2725.18|0
1631701070000|2021-09-15 10:17:50|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|2725.46|0
1631701080000|2021-09-15 10:18:00|2725.63|2725.63|2725.79|2725.79|2725.79|2725.79|2725.63|2725.63|0
1631701130000|2021-09-15 10:18:50|2725.85|2725.85|2725.85|2725.85|2725.85|2725.85|2725.85|2725.85|0
1631701140000|2021-09-15 10:19:00|2726.02|2726.02|2726.14|2726.14|2726.14|2726.14|2726.02|2726.02|0
1631701150000|2021-09-15 10:19:10|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|2726.08|0
1631701160000|2021-09-15 10:19:20|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|0
1631701180000|2021-09-15 10:19:40|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|0
1631701200000|2021-09-15 10:20:00|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|2725.86|0
1631701210000|2021-09-15 10:20:10|2725.97|2725.97|2726.09|2726.09|2726.09|2726.09|2725.97|2725.97|0
1631701240000|2021-09-15 10:20:40|2725.76|2725.76|2725.64|2725.64|2725.76|2725.76|2725.64|2725.64|0
1631701260000|2021-09-15 10:21:00|2725.8|2725.8|2725.92|2725.92|2725.92|2725.92|2725.8|2725.8|0
1631701280000|2021-09-15 10:21:20|2725.97|2725.97|2725.97|2725.97|2726.08|2726.08|2725.97|2725.97|0
1631701290000|2021-09-15 10:21:30|2725.91|2725.91|2725.57|2725.57|2725.97|2725.97|2725.57|2725.57|0
1631701310000|2021-09-15 10:21:50|2725.63|2725.63|2725.52|2725.52|2725.63|2725.63|2725.52|2725.52|0
1631701320000|2021-09-15 10:22:00|2725.51|2725.51|2725.45|2725.45|2725.55|2725.55|2725.45|2725.45|0
1631701350000|2021-09-15 10:22:30|2725.29|2725.29|2725.18|2725.18|2725.34|2725.34|2725.18|2725.18|0
1631701360000|2021-09-15 10:22:40|2724.84|2724.84|2724.79|2724.79|2724.84|2724.84|2724.79|2724.79|0
1631701370000|2021-09-15 10:22:50|2724.96|2724.96|2724.96|2724.96|2724.96|2724.96|2724.96|2724.96|0
1631701390000|2021-09-15 10:23:10|2725.01|2725.01|2725.13|2725.13|2725.13|2725.13|2725.01|2725.01|0
1631701400000|2021-09-15 10:23:20|2725.28|2725.28|2725.61|2725.61|2725.61|2725.61|2725.28|2725.28|0
1631701410000|2021-09-15 10:23:30|2725.65|2725.65|2725.71|2725.71|2725.71|2725.71|2725.65|2725.65|0
1631701420000|2021-09-15 10:23:40|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|2725.55|0
1631701440000|2021-09-15 10:24:00|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|2725.49|0
1631701450000|2021-09-15 10:24:10|2725.32|2725.32|2724.95|2724.95|2725.32|2725.32|2724.95|2724.95|0
1631701470000|2021-09-15 10:24:30|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|0
1631701490000|2021-09-15 10:24:50|2725.22|2725.22|2725.45|2725.45|2725.45|2725.45|2725.22|2725.22|0
1631701500000|2021-09-15 10:25:00|2725.46|2725.46|2725.51|2725.51|2725.51|2725.51|2725.46|2725.46|0
1631701510000|2021-09-15 10:25:10|2725.45|2725.45|2725.22|2725.22|2725.45|2725.45|2725.22|2725.22|0
1631701520000|2021-09-15 10:25:20|2725.18|2725.18|2725.13|2725.13|2725.3|2725.3|2725.13|2725.13|0
1631701540000|2021-09-15 10:25:40|2725.46|2725.46|2725.52|2725.52|2725.52|2725.52|2725.46|2725.46|0
1631701550000|2021-09-15 10:25:50|2725.57|2725.57|2725.46|2725.46|2725.57|2725.57|2725.46|2725.46|0
1631701560000|2021-09-15 10:26:00|2725.4|2725.4|2725.29|2725.29|2725.4|2725.4|2725.29|2725.29|0
1631701570000|2021-09-15 10:26:10|2725.24|2725.24|2725.21|2725.21|2725.24|2725.24|2725.16|2725.16|0
1631701580000|2021-09-15 10:26:20|2725.33|2725.33|2725.72|2725.72|2725.72|2725.72|2725.33|2725.33|0
1631701590000|2021-09-15 10:26:30|2725.66|2725.66|2725.94|2725.94|2725.99|2725.99|2725.66|2725.66|0
1631701610000|2021-09-15 10:26:50|2725.99|2725.99|2726.39|2726.39|2726.45|2726.45|2725.99|2725.99|0
1631701620000|2021-09-15 10:27:00|2726.45|2726.45|2727.04|2727.04|2727.04|2727.04|2726.33|2726.33|0
1631701630000|2021-09-15 10:27:10|2726.87|2726.87|2726.64|2726.64|2726.87|2726.87|2726.64|2726.64|0
1631701640000|2021-09-15 10:27:20|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|0
1631701650000|2021-09-15 10:27:30|2726.89|2726.89|2726.89|2726.89|2726.89|2726.89|2726.84|2726.84|0
1631701660000|2021-09-15 10:27:40|2727.2|2727.2|2727.25|2727.25|2727.25|2727.25|2727.2|2727.2|0
1631701670000|2021-09-15 10:27:50|2727.2|2727.2|2727.14|2727.14|2727.2|2727.2|2727.14|2727.14|0
1631701680000|2021-09-15 10:28:00|2727.2|2727.2|2727.16|2727.16|2727.2|2727.2|2727.16|2727.16|0
1631701690000|2021-09-15 10:28:10|2727.1|2727.1|2726.73|2726.73|2727.1|2727.1|2726.73|2726.73|0
1631701700000|2021-09-15 10:28:20|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1631701710000|2021-09-15 10:28:30|2726.95|2726.95|2727.12|2727.12|2727.12|2727.12|2726.95|2726.95|0
1631701730000|2021-09-15 10:28:50|2727.01|2727.01|2727.07|2727.07|2727.07|2727.07|2727.01|2727.01|0
1631701740000|2021-09-15 10:29:00|2727.01|2727.01|2726.98|2726.98|2727.01|2727.01|2726.95|2726.95|0
1631701760000|2021-09-15 10:29:20|2726.78|2726.78|2726.73|2726.73|2726.78|2726.78|2726.73|2726.73|0
1631701770000|2021-09-15 10:29:30|2726.9|2726.9|2726.78|2726.78|2726.9|2726.9|2726.78|2726.78|0
1631701780000|2021-09-15 10:29:40|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|2726.9|0
1631701800000|2021-09-15 10:30:00|2726.84|2726.84|2727.06|2727.06|2727.06|2727.06|2726.84|2726.84|0
1631701810000|2021-09-15 10:30:10|2727.17|2727.17|2727.17|2727.17|2727.17|2727.17|2727.11|2727.11|0
1631701830000|2021-09-15 10:30:30|2727.21|2727.21|2727.12|2727.12|2727.21|2727.21|2726.88|2726.88|0
1631701840000|2021-09-15 10:30:40|2727.06|2727.06|2726.86|2726.86|2727.06|2727.06|2726.86|2726.86|0
1631701860000|2021-09-15 10:31:00|2726.87|2726.87|2726.96|2726.96|2726.96|2726.96|2726.87|2726.87|0
1631701870000|2021-09-15 10:31:10|2727.13|2727.13|2727.16|2727.16|2727.21|2727.21|2727.13|2727.13|0
1631701880000|2021-09-15 10:31:20|2727.13|2727.13|2727.27|2727.27|2727.27|2727.27|2727.13|2727.13|0
1631701890000|2021-09-15 10:31:30|2727.1|2727.1|2726.73|2726.73|2727.1|2727.1|2726.73|2726.73|0
1631701900000|2021-09-15 10:31:40|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|2726.79|0
1631701910000|2021-09-15 10:31:50|2726.85|2726.85|2726.83|2726.83|2726.9|2726.9|2726.83|2726.83|0
1631701920000|2021-09-15 10:32:00|2726.81|2726.81|2726.96|2726.96|2726.96|2726.96|2726.79|2726.79|0
1631701940000|2021-09-15 10:32:20|2726.85|2726.85|2726.79|2726.79|2726.9|2726.9|2726.79|2726.79|0
1631701970000|2021-09-15 10:32:50|2726.85|2726.85|2727.02|2727.02|2727.02|2727.02|2726.85|2726.85|0
1631701980000|2021-09-15 10:33:00|2726.96|2726.96|2726.68|2726.68|2726.96|2726.96|2726.68|2726.68|0
1631701990000|2021-09-15 10:33:10|2726.51|2726.51|2726.36|2726.36|2726.51|2726.51|2726.27|2726.27|0
1631702000000|2021-09-15 10:33:20|2726.25|2726.25|2725.8|2725.8|2726.25|2726.25|2725.8|2725.8|0
1631702040000|2021-09-15 10:34:00|2725.68|2725.68|2725.63|2725.63|2725.74|2725.74|2725.63|2725.63|0
1631702050000|2021-09-15 10:34:10|2725.59|2725.59|2725.19|2725.19|2725.59|2725.59|2725.19|2725.19|0
1631702060000|2021-09-15 10:34:20|2725.15|2725.15|2725.15|2725.15|2725.15|2725.15|2725.15|2725.15|0
1631702070000|2021-09-15 10:34:30|2725.19|2725.19|2725.28|2725.28|2725.28|2725.28|2725.19|2725.19|0
1631702080000|2021-09-15 10:34:40|2725.3|2725.3|2725.37|2725.37|2725.37|2725.37|2725.3|2725.3|0
1631702100000|2021-09-15 10:35:00|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|0
1631702110000|2021-09-15 10:35:10|2725.2|2725.2|2724.59|2724.59|2725.2|2725.2|2724.59|2724.59|0
1631702150000|2021-09-15 10:35:50|2724.6|2724.6|2724.26|2724.26|2724.6|2724.6|2724.26|2724.26|0
1631702160000|2021-09-15 10:36:00|2724.27|2724.27|2723.95|2723.95|2724.27|2724.27|2723.95|2723.95|0
1631702170000|2021-09-15 10:36:10|2723.78|2723.78|2723.36|2723.36|2723.78|2723.78|2723.36|2723.36|0
1631702180000|2021-09-15 10:36:20|2723.34|2723.34|2723.45|2723.45|2723.45|2723.45|2723.34|2723.34|0
1631702190000|2021-09-15 10:36:30|2723.46|2723.46|2723.35|2723.35|2723.46|2723.46|2723.35|2723.35|0
1631702200000|2021-09-15 10:36:40|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1631702210000|2021-09-15 10:36:50|2723.52|2723.52|2723.82|2723.82|2723.91|2723.91|2723.52|2723.52|0
1631702220000|2021-09-15 10:37:00|2723.99|2723.99|2723.89|2723.89|2723.99|2723.99|2723.89|2723.89|0
1631702230000|2021-09-15 10:37:10|2723.85|2723.85|2723.79|2723.79|2723.85|2723.85|2723.62|2723.62|0
1631702240000|2021-09-15 10:37:20|2723.74|2723.74|2723.03|2723.03|2723.74|2723.74|2723.03|2723.03|0
1631702260000|2021-09-15 10:37:40|2722.92|2722.92|2722.91|2722.91|2722.92|2722.92|2722.91|2722.91|0
1631702280000|2021-09-15 10:38:00|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|0
1631702290000|2021-09-15 10:38:10|2723.02|2723.02|2723.39|2723.39|2723.39|2723.39|2723.02|2723.02|0
1631702310000|2021-09-15 10:38:30|2723.33|2723.33|2722.82|2722.82|2723.33|2723.33|2722.82|2722.82|0
1631702320000|2021-09-15 10:38:40|2722.94|2722.94|2723.05|2723.05|2723.05|2723.05|2722.94|2722.94|0
1631702330000|2021-09-15 10:38:50|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|2723.01|0
1631702340000|2021-09-15 10:39:00|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|0
1631702350000|2021-09-15 10:39:10|2722.72|2722.72|2722.9|2722.9|2722.9|2722.9|2722.72|2722.72|0
1631702360000|2021-09-15 10:39:20|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|2722.95|0
1631702370000|2021-09-15 10:39:30|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|0
1631702390000|2021-09-15 10:39:50|2722.91|2722.91|2722.85|2722.85|2722.91|2722.91|2722.85|2722.85|0
1631702400000|2021-09-15 10:40:00|2722.36|2722.36|2722.53|2722.53|2722.53|2722.53|2722.3|2722.3|0
1631702410000|2021-09-15 10:40:10|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|2722.48|0
1631702430000|2021-09-15 10:40:30|2722.42|2722.42|2722.16|2722.16|2722.42|2722.42|2722.16|2722.16|0
1631702440000|2021-09-15 10:40:40|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|2721.87|0
1631702450000|2021-09-15 10:40:50|2721.83|2721.83|2721.81|2721.81|2721.83|2721.83|2721.81|2721.81|0
1631702460000|2021-09-15 10:41:00|2721.69|2721.69|2721.07|2721.07|2721.69|2721.69|2720.97|2720.97|0
1631702470000|2021-09-15 10:41:10|2721.04|2721.04|2721.21|2721.21|2721.21|2721.21|2721.04|2721.04|0
1631702480000|2021-09-15 10:41:20|2721.25|2721.25|2721.31|2721.31|2721.31|2721.31|2721.25|2721.25|0
1631702490000|2021-09-15 10:41:30|2721.33|2721.33|2721.49|2721.49|2721.49|2721.49|2721.33|2721.33|0
1631702530000|2021-09-15 10:42:10|2721.6|2721.6|2721.83|2721.83|2721.83|2721.83|2721.6|2721.6|0
1631702540000|2021-09-15 10:42:20|2721.99|2721.99|2722.08|2722.08|2722.08|2722.08|2721.99|2721.99|0
1631702550000|2021-09-15 10:42:30|2722.62|2722.62|2722.76|2722.76|2722.76|2722.76|2722.62|2722.62|0
1631702560000|2021-09-15 10:42:40|2722.82|2722.82|2722.96|2722.96|2722.96|2722.96|2722.76|2722.76|0
1631702570000|2021-09-15 10:42:50|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|2722.9|0
1631702580000|2021-09-15 10:43:00|2723.07|2723.07|2723.01|2723.01|2723.07|2723.07|2723.01|2723.01|0
1631702590000|2021-09-15 10:43:10|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|2723.05|0
1631702610000|2021-09-15 10:43:30|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|2723.27|0
1631702630000|2021-09-15 10:43:50|2723.33|2723.33|2723.22|2723.22|2723.33|2723.33|2723.22|2723.22|0
1631702640000|2021-09-15 10:44:00|2723.28|2723.28|2723.11|2723.11|2723.28|2723.28|2723.11|2723.11|0
1631702660000|2021-09-15 10:44:20|2723.07|2723.07|2722.25|2722.25|2723.07|2723.07|2722.25|2722.25|0
1631702670000|2021-09-15 10:44:30|2722.19|2722.19|2722.07|2722.07|2722.19|2722.19|2722.07|2722.07|0
1631702680000|2021-09-15 10:44:40|2721.74|2721.74|2721.37|2721.37|2721.74|2721.74|2721.32|2721.32|0
1631702690000|2021-09-15 10:44:50|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|0
1631702700000|2021-09-15 10:45:00|2721.16|2721.16|2721.17|2721.17|2721.17|2721.17|2721.16|2721.16|0
1631702710000|2021-09-15 10:45:10|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|2721.06|0
1631702720000|2021-09-15 10:45:20|2720.89|2720.89|2720.65|2720.65|2720.89|2720.89|2720.65|2720.65|0
1631702730000|2021-09-15 10:45:30|2720.49|2720.49|2720.53|2720.53|2720.53|2720.53|2720.43|2720.43|0
1631702740000|2021-09-15 10:45:40|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|2720.57|0
1631702750000|2021-09-15 10:45:50|2720.68|2720.68|2720.76|2720.76|2720.76|2720.76|2720.68|2720.68|0
1631702760000|2021-09-15 10:46:00|2720.65|2720.65|2720.71|2720.71|2720.71|2720.71|2720.65|2720.65|0
1631702780000|2021-09-15 10:46:20|2721.04|2721.04|2721.08|2721.08|2721.08|2721.08|2721.04|2721.04|0
1631702800000|2021-09-15 10:46:40|2721.14|2721.14|2721.14|2721.14|2721.14|2721.14|2721.14|2721.14|0
1631702810000|2021-09-15 10:46:50|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|2721.2|0
1631702820000|2021-09-15 10:47:00|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1631702840000|2021-09-15 10:47:20|2721.34|2721.34|2721.62|2721.62|2721.62|2721.62|2721.34|2721.34|0
1631702860000|2021-09-15 10:47:40|2721.46|2721.46|2721.5|2721.5|2721.5|2721.5|2721.46|2721.46|0
1631702880000|2021-09-15 10:48:00|2721.47|2721.47|2721.45|2721.45|2721.47|2721.47|2721.45|2721.45|0
1631702900000|2021-09-15 10:48:20|2721.4|2721.4|2721.49|2721.49|2721.49|2721.49|2721.4|2721.4|0
1631702920000|2021-09-15 10:48:40|2721.54|2721.54|2721.29|2721.29|2721.54|2721.54|2721.29|2721.29|0
1631702930000|2021-09-15 10:48:50|2721.18|2721.18|2720.94|2720.94|2721.18|2721.18|2720.94|2720.94|0
1631702940000|2021-09-15 10:49:00|2720.9|2720.9|2720.18|2720.18|2720.9|2720.9|2720.18|2720.18|0
1631702950000|2021-09-15 10:49:10|2720.1|2720.1|2719.79|2719.79|2720.1|2720.1|2719.79|2719.79|0
1631702960000|2021-09-15 10:49:20|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|0
1631702970000|2021-09-15 10:49:30|2719.69|2719.69|2719.23|2719.23|2719.69|2719.69|2719.23|2719.23|0
1631702980000|2021-09-15 10:49:40|2719.17|2719.17|2719.17|2719.17|2719.17|2719.17|2719.17|2719.17|0
1631702990000|2021-09-15 10:49:50|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|0
1631703000000|2021-09-15 10:50:00|2719.01|2719.01|2718.95|2718.95|2719.01|2719.01|2718.95|2718.95|0
1631703010000|2021-09-15 10:50:10|2718.84|2718.84|2719.29|2719.29|2719.29|2719.29|2718.72|2718.72|0
1631703020000|2021-09-15 10:50:20|2719.3|2719.3|2719.3|2719.3|2719.35|2719.35|2719.3|2719.3|0
1631703030000|2021-09-15 10:50:30|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1631703040000|2021-09-15 10:50:40|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|2719.32|0
1631703050000|2021-09-15 10:50:50|2719.26|2719.26|2719.05|2719.05|2719.26|2719.26|2719.05|2719.05|0
1631703060000|2021-09-15 10:51:00|2719|2719|2718.94|2718.94|2719|2719|2718.94|2718.94|0
1631703070000|2021-09-15 10:51:10|2719|2719|2718.41|2718.41|2719.09|2719.09|2718.41|2718.41|0
1631703100000|2021-09-15 10:51:40|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|0
1631703120000|2021-09-15 10:52:00|2718.24|2718.24|2718.19|2718.19|2718.24|2718.24|2718.19|2718.19|0
1631703130000|2021-09-15 10:52:10|2718.24|2718.24|2718.07|2718.07|2718.24|2718.24|2717.91|2717.91|0
1631703140000|2021-09-15 10:52:20|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1631703160000|2021-09-15 10:52:40|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|2717.98|0
1631703180000|2021-09-15 10:53:00|2718.09|2718.09|2718.48|2718.48|2718.48|2718.48|2718.09|2718.09|0
1631703200000|2021-09-15 10:53:20|2718.43|2718.43|2718.16|2718.16|2718.43|2718.43|2718.16|2718.16|0
1631703210000|2021-09-15 10:53:30|2718.32|2718.32|2718.32|2718.32|2718.32|2718.32|2718.32|2718.32|0
1631703220000|2021-09-15 10:53:40|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|0
1631703230000|2021-09-15 10:53:50|2718.26|2718.26|2718.38|2718.38|2718.38|2718.38|2718.26|2718.26|0
1631703240000|2021-09-15 10:54:00|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|0
1631703250000|2021-09-15 10:54:10|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|2718.37|0
1631703270000|2021-09-15 10:54:30|2718.43|2718.43|2719.12|2719.12|2719.12|2719.12|2718.43|2718.43|0
1631703280000|2021-09-15 10:54:40|2719.06|2719.06|2718.73|2718.73|2719.12|2719.12|2718.73|2718.73|0
1631703290000|2021-09-15 10:54:50|2718.34|2718.34|2718.28|2718.28|2718.34|2718.34|2718.23|2718.23|0
1631703300000|2021-09-15 10:55:00|2718.23|2718.23|2718.19|2718.19|2718.23|2718.23|2718.19|2718.19|0
1631703310000|2021-09-15 10:55:10|2718.1|2718.1|2718.08|2718.08|2718.1|2718.1|2718.08|2718.08|0
1631703320000|2021-09-15 10:55:20|2718|2718|2718.08|2718.08|2718.08|2718.08|2717.94|2717.94|0
1631703350000|2021-09-15 10:55:50|2717.97|2717.97|2717.97|2717.97|2717.97|2717.97|2717.97|2717.97|0
1631703380000|2021-09-15 10:56:20|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|2718.02|0
1631703430000|2021-09-15 10:57:10|2717.79|2717.79|2717.74|2717.74|2717.79|2717.79|2717.74|2717.74|0
1631703440000|2021-09-15 10:57:20|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|2717.07|0
1631703450000|2021-09-15 10:57:30|2716.64|2716.64|2716.41|2716.41|2716.64|2716.64|2716.41|2716.41|0
1631703460000|2021-09-15 10:57:40|2716.36|2716.36|2716.38|2716.38|2716.38|2716.38|2716.26|2716.26|0
1631703480000|2021-09-15 10:58:00|2716.35|2716.35|2717.06|2717.06|2717.06|2717.06|2716.35|2716.35|0
1631703490000|2021-09-15 10:58:10|2717.17|2717.17|2717.35|2717.35|2717.35|2717.35|2717.17|2717.17|0
1631703500000|2021-09-15 10:58:20|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|2717.18|0
1631703510000|2021-09-15 10:58:30|2717.24|2717.24|2717.29|2717.29|2717.29|2717.29|2717.24|2717.24|0
1631703520000|2021-09-15 10:58:40|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|2717.13|0
1631703530000|2021-09-15 10:58:50|2717.02|2717.02|2716.58|2716.58|2717.02|2717.02|2716.58|2716.58|0
1631703540000|2021-09-15 10:59:00|2716.52|2716.52|2716.16|2716.16|2716.53|2716.53|2716.16|2716.16|0
1631703550000|2021-09-15 10:59:10|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|0
1631703560000|2021-09-15 10:59:20|2716.32|2716.32|2717.03|2717.03|2717.03|2717.03|2716.32|2716.32|0
1631703570000|2021-09-15 10:59:30|2716.91|2716.91|2716.6|2716.6|2716.91|2716.91|2716.6|2716.6|0
1631703580000|2021-09-15 10:59:40|2716.56|2716.56|2716.39|2716.39|2716.56|2716.56|2716.39|2716.39|0
1631703590000|2021-09-15 10:59:50|2716.06|2716.06|2715.89|2715.89|2716.06|2716.06|2715.89|2715.89|0
1631703600000|2021-09-15 11:00:00|2715.77|2715.77|2715.72|2715.72|2715.77|2715.77|2715.72|2715.72|0
1631703610000|2021-09-15 11:00:10|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|0
1631703620000|2021-09-15 11:00:20|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|2715.82|0
1631703630000|2021-09-15 11:00:30|2715.83|2715.83|2716.06|2716.06|2716.06|2716.06|2715.83|2715.83|0
1631703640000|2021-09-15 11:00:40|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1631703650000|2021-09-15 11:00:50|2716.23|2716.23|2715.73|2715.73|2716.23|2716.23|2715.73|2715.73|0
1631703660000|2021-09-15 11:01:00|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.68|2715.68|0
1631703680000|2021-09-15 11:01:20|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|2715.66|0
1631703690000|2021-09-15 11:01:30|2715.49|2715.49|2715.4|2715.4|2715.49|2715.49|2715.4|2715.4|0
1631703720000|2021-09-15 11:02:00|2715.35|2715.35|2715.47|2715.47|2715.47|2715.47|2715.35|2715.35|0
1631703730000|2021-09-15 11:02:10|2715.64|2715.64|2715.58|2715.58|2715.64|2715.64|2715.58|2715.58|0
1631703740000|2021-09-15 11:02:20|2715.91|2715.91|2715.96|2715.96|2715.96|2715.96|2715.91|2715.91|0
1631703750000|2021-09-15 11:02:30|2716|2716|2716|2716|2716|2716|2716|2716|0
1631703760000|2021-09-15 11:02:40|2715.94|2715.94|2715.95|2715.95|2715.95|2715.95|2715.78|2715.78|0
1631703780000|2021-09-15 11:03:00|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|2715.89|0
1631703790000|2021-09-15 11:03:10|2716|2716|2716|2716|2716|2716|2716|2716|0
1631703800000|2021-09-15 11:03:20|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|2716.06|0
1631703820000|2021-09-15 11:03:40|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|2716.17|0
1631703830000|2021-09-15 11:03:50|2716.28|2716.28|2716.01|2716.01|2716.45|2716.45|2716.01|2716.01|0
1631703840000|2021-09-15 11:04:00|2715.98|2715.98|2716.26|2716.26|2716.26|2716.26|2715.93|2715.93|0
1631703860000|2021-09-15 11:04:20|2716.37|2716.37|2716.43|2716.43|2716.43|2716.43|2716.37|2716.37|0
1631703870000|2021-09-15 11:04:30|2716.32|2716.32|2715.41|2715.41|2716.32|2716.32|2715.41|2715.41|0
1631703880000|2021-09-15 11:04:40|2715.3|2715.3|2715.15|2715.15|2715.3|2715.3|2715.15|2715.15|0
1631703890000|2021-09-15 11:04:50|2715.26|2715.26|2715.27|2715.27|2715.27|2715.27|2715.21|2715.21|0
1631703900000|2021-09-15 11:05:00|2715.21|2715.21|2715.11|2715.11|2715.21|2715.21|2715.06|2715.06|0
1631703910000|2021-09-15 11:05:10|2715.34|2715.34|2714.88|2714.88|2715.34|2715.34|2714.88|2714.88|0
1631703920000|2021-09-15 11:05:20|2714.94|2714.94|2714.94|2714.94|2714.94|2714.94|2714.94|2714.94|0
1631703930000|2021-09-15 11:05:30|2714.89|2714.89|2714.83|2714.83|2714.89|2714.89|2714.83|2714.83|0
1631703940000|2021-09-15 11:05:40|2714.89|2714.89|2714.83|2714.83|2714.89|2714.89|2714.83|2714.83|0
1631703950000|2021-09-15 11:05:50|2714.72|2714.72|2714.67|2714.67|2714.72|2714.72|2714.62|2714.62|0
1631703960000|2021-09-15 11:06:00|2714.62|2714.62|2714.62|2714.62|2714.62|2714.62|2714.45|2714.45|0
1631703970000|2021-09-15 11:06:10|2714.66|2714.66|2714.68|2714.68|2714.72|2714.72|2714.66|2714.66|0
1631703980000|2021-09-15 11:06:20|2714.62|2714.62|2714.85|2714.85|2714.85|2714.85|2714.62|2714.62|0
1631703990000|2021-09-15 11:06:30|2714.86|2714.86|2714.88|2714.88|2714.88|2714.88|2714.86|2714.86|0
1631704000000|2021-09-15 11:06:40|2714.99|2714.99|2715.16|2715.16|2715.16|2715.16|2714.99|2714.99|0
1631704010000|2021-09-15 11:06:50|2715.1|2715.1|2715.22|2715.22|2715.22|2715.22|2715.1|2715.1|0
1631704020000|2021-09-15 11:07:00|2715.27|2715.27|2715.47|2715.47|2715.64|2715.64|2715.27|2715.27|0
1631704030000|2021-09-15 11:07:10|2715.58|2715.58|2715.64|2715.64|2715.64|2715.64|2715.58|2715.58|0
1631704040000|2021-09-15 11:07:20|2715.58|2715.58|2715.64|2715.64|2715.64|2715.64|2715.58|2715.58|0
1631704050000|2021-09-15 11:07:30|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|0
1631704070000|2021-09-15 11:07:50|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|0
1631704080000|2021-09-15 11:08:00|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|2715.58|0
1631704100000|2021-09-15 11:08:20|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|2715.41|0
1631704120000|2021-09-15 11:08:40|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|0
1631704130000|2021-09-15 11:08:50|2715.49|2715.49|2715.49|2715.49|2715.49|2715.49|2715.49|2715.49|0
1631704140000|2021-09-15 11:09:00|2715.38|2715.38|2714.68|2714.68|2715.38|2715.38|2714.68|2714.68|0
1631704150000|2021-09-15 11:09:10|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|2714.57|0
1631704170000|2021-09-15 11:09:30|2714.46|2714.46|2714.64|2714.64|2714.64|2714.64|2714.46|2714.46|0
1631704190000|2021-09-15 11:09:50|2714.14|2714.14|2714.52|2714.52|2714.52|2714.52|2714.14|2714.14|0
1631704200000|2021-09-15 11:10:00|2714.62|2714.62|2714.68|2714.68|2714.68|2714.68|2714.62|2714.62|0
1631704210000|2021-09-15 11:10:10|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|2714.84|0
1631704240000|2021-09-15 11:10:40|2715.03|2715.03|2714.97|2714.97|2715.03|2715.03|2714.97|2714.97|0
1631704250000|2021-09-15 11:10:50|2714.93|2714.93|2714.89|2714.89|2714.93|2714.93|2714.89|2714.89|0
1631704270000|2021-09-15 11:11:10|2715.05|2715.05|2715.05|2715.05|2715.05|2715.05|2715.05|2715.05|0
1631704280000|2021-09-15 11:11:20|2715.22|2715.22|2715.02|2715.02|2715.22|2715.22|2715.02|2715.02|0
1631704290000|2021-09-15 11:11:30|2714.69|2714.69|2714.63|2714.63|2714.69|2714.69|2714.63|2714.63|0
1631704320000|2021-09-15 11:12:00|2714.67|2714.67|2714.73|2714.73|2714.73|2714.73|2714.67|2714.67|0
1631704330000|2021-09-15 11:12:10|2714.67|2714.67|2714.52|2714.52|2714.67|2714.67|2714.52|2714.52|0
1631704360000|2021-09-15 11:12:40|2714.56|2714.56|2715.06|2715.06|2715.06|2715.06|2714.56|2714.56|0
1631704370000|2021-09-15 11:12:50|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|0
1631704380000|2021-09-15 11:13:00|2715.28|2715.28|2715.33|2715.33|2715.33|2715.33|2715.28|2715.28|0
1631704390000|2021-09-15 11:13:10|2715.28|2715.28|2715.53|2715.53|2715.59|2715.59|2715.28|2715.28|0
1631704400000|2021-09-15 11:13:20|2715.59|2715.59|2715.76|2715.76|2715.76|2715.76|2715.59|2715.59|0
1631704410000|2021-09-15 11:13:30|2715.59|2715.59|2714.47|2714.47|2715.59|2715.59|2714.47|2714.47|0
1631704420000|2021-09-15 11:13:40|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|2714.44|0
1631704430000|2021-09-15 11:13:50|2714.39|2714.39|2714.23|2714.23|2714.4|2714.4|2714.23|2714.23|0
1631704440000|2021-09-15 11:14:00|2714.15|2714.15|2713.86|2713.86|2714.15|2714.15|2713.63|2713.63|0
1631704450000|2021-09-15 11:14:10|2713.8|2713.8|2713.8|2713.8|2713.8|2713.8|2713.8|2713.8|0
1631704460000|2021-09-15 11:14:20|2713.75|2713.75|2713.93|2713.93|2713.93|2713.93|2713.75|2713.75|0
1631704480000|2021-09-15 11:14:40|2713.99|2713.99|2713.47|2713.47|2713.99|2713.99|2713.47|2713.47|0
1631704490000|2021-09-15 11:14:50|2713.36|2713.36|2713.59|2713.59|2713.82|2713.82|2713.36|2713.36|0
1631704500000|2021-09-15 11:15:00|2713.64|2713.64|2713.23|2713.23|2713.64|2713.64|2713.23|2713.23|0
1631704510000|2021-09-15 11:15:10|2713.27|2713.27|2713.21|2713.21|2713.27|2713.27|2713.21|2713.21|0
1631704540000|2021-09-15 11:15:40|2713.26|2713.26|2713|2713|2713.26|2713.26|2713|2713|0
1631704550000|2021-09-15 11:15:50|2713.06|2713.06|2713.06|2713.06|2713.06|2713.06|2713.06|2713.06|0
1631704560000|2021-09-15 11:16:00|2713.11|2713.11|2713.71|2713.71|2713.71|2713.71|2713.11|2713.11|0
1631704580000|2021-09-15 11:16:20|2713.49|2713.49|2713.43|2713.43|2713.49|2713.49|2713.43|2713.43|0
1631704590000|2021-09-15 11:16:30|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|2713.27|0
1631704600000|2021-09-15 11:16:40|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|0
1631704610000|2021-09-15 11:16:50|2713.27|2713.27|2713.55|2713.55|2713.55|2713.55|2713.21|2713.21|0
1631704620000|2021-09-15 11:17:00|2713.57|2713.57|2714.44|2714.44|2714.44|2714.44|2713.57|2713.57|0
1631704630000|2021-09-15 11:17:10|2714.49|2714.49|2714.22|2714.22|2714.55|2714.55|2714.22|2714.22|0
1631704640000|2021-09-15 11:17:20|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|0
1631704660000|2021-09-15 11:17:40|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|0
1631704670000|2021-09-15 11:17:50|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|0
1631704680000|2021-09-15 11:18:00|2714.12|2714.12|2713.84|2713.84|2714.12|2714.12|2713.84|2713.84|0
1631704690000|2021-09-15 11:18:10|2713.5|2713.5|2713.39|2713.39|2713.5|2713.5|2713.39|2713.39|0
1631704710000|2021-09-15 11:18:30|2713.35|2713.35|2713.39|2713.39|2713.39|2713.39|2713.35|2713.35|0
1631704720000|2021-09-15 11:18:40|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|2713.5|0
1631704730000|2021-09-15 11:18:50|2713.67|2713.67|2713.78|2713.78|2713.78|2713.78|2713.67|2713.67|0
1631704740000|2021-09-15 11:19:00|2713.82|2713.82|2714.32|2714.32|2714.32|2714.32|2713.82|2713.82|0
1631704750000|2021-09-15 11:19:10|2714.31|2714.31|2714.48|2714.48|2714.48|2714.48|2714.31|2714.31|0
1631704760000|2021-09-15 11:19:20|2714.53|2714.53|2714.7|2714.7|2714.7|2714.7|2714.53|2714.53|0
1631704780000|2021-09-15 11:19:40|2714.99|2714.99|2715.04|2715.04|2715.04|2715.04|2714.99|2714.99|0
1631704790000|2021-09-15 11:19:50|2715.08|2715.08|2715.11|2715.11|2715.17|2715.17|2715.08|2715.08|0
1631704800000|2021-09-15 11:20:00|2715.28|2715.28|2715.2|2715.2|2715.37|2715.37|2715.2|2715.2|0
1631704810000|2021-09-15 11:20:10|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|0
1631704820000|2021-09-15 11:20:20|2715.26|2715.26|2715.99|2715.99|2715.99|2715.99|2715.26|2715.26|0
1631704830000|2021-09-15 11:20:30|2716.16|2716.16|2716.16|2716.16|2716.16|2716.16|2716.16|2716.16|0
1631704850000|2021-09-15 11:20:50|2716.22|2716.22|2717.1|2717.1|2717.1|2717.1|2716.22|2716.22|0
1631704860000|2021-09-15 11:21:00|2717.04|2717.04|2717.1|2717.1|2717.1|2717.1|2717.04|2717.04|0
1631704870000|2021-09-15 11:21:10|2717.26|2717.26|2717.39|2717.39|2717.46|2717.46|2717.26|2717.26|0
1631704880000|2021-09-15 11:21:20|2717.23|2717.23|2717.36|2717.36|2717.36|2717.36|2717.23|2717.23|0
1631704890000|2021-09-15 11:21:30|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|2717.4|0
1631704920000|2021-09-15 11:22:00|2717.35|2717.35|2717.29|2717.29|2717.4|2717.4|2717.29|2717.29|0
1631704930000|2021-09-15 11:22:10|2717.07|2717.07|2716.37|2716.37|2717.07|2717.07|2716.37|2716.37|0
1631704940000|2021-09-15 11:22:20|2716.26|2716.26|2716.26|2716.26|2716.32|2716.32|2716.26|2716.26|0
1631704950000|2021-09-15 11:22:30|2716.09|2716.09|2716.35|2716.35|2716.35|2716.35|2716.09|2716.09|0
1631704960000|2021-09-15 11:22:40|2716.4|2716.4|2716.12|2716.12|2716.4|2716.4|2716.12|2716.12|0
1631704970000|2021-09-15 11:22:50|2716.14|2716.14|2715.87|2715.87|2716.14|2716.14|2715.87|2715.87|0
1631704980000|2021-09-15 11:23:00|2715.98|2715.98|2715.16|2715.16|2715.98|2715.98|2714.96|2714.96|0
1631704990000|2021-09-15 11:23:10|2714.99|2714.99|2714.9|2714.9|2714.99|2714.99|2714.9|2714.9|0
1631705000000|2021-09-15 11:23:20|2715.07|2715.07|2715.04|2715.04|2715.07|2715.07|2715.04|2715.04|0
1631705010000|2021-09-15 11:23:30|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|2714.93|0
1631705020000|2021-09-15 11:23:40|2715.1|2715.1|2715.35|2715.35|2715.35|2715.35|2715.1|2715.1|0
1631705030000|2021-09-15 11:23:50|2715.47|2715.47|2715.53|2715.53|2715.53|2715.53|2715.47|2715.47|0
1631705040000|2021-09-15 11:24:00|2715.7|2715.7|2715.59|2715.59|2715.76|2715.76|2715.59|2715.59|0
1631705050000|2021-09-15 11:24:10|2715.54|2715.54|2715.62|2715.62|2715.7|2715.7|2715.54|2715.54|0
1631705060000|2021-09-15 11:24:20|2715.66|2715.66|2716.26|2716.26|2716.26|2716.26|2715.66|2715.66|0
1631705070000|2021-09-15 11:24:30|2716.43|2716.43|2716.65|2716.65|2716.65|2716.65|2716.43|2716.43|0
1631705090000|2021-09-15 11:24:50|2716.54|2716.54|2716.6|2716.6|2716.6|2716.6|2716.37|2716.37|0
1631705100000|2021-09-15 11:25:00|2716.55|2716.55|2716.6|2716.6|2716.6|2716.6|2716.55|2716.55|0
1631705110000|2021-09-15 11:25:10|2716.48|2716.48|2716.43|2716.43|2716.48|2716.48|2716.43|2716.43|0
1631705120000|2021-09-15 11:25:20|2716.37|2716.37|2716.54|2716.54|2716.54|2716.54|2716.37|2716.37|0
1631705130000|2021-09-15 11:25:30|2716.59|2716.59|2716.65|2716.65|2716.65|2716.65|2716.59|2716.59|0
1631705150000|2021-09-15 11:25:50|2716.32|2716.32|2716.21|2716.21|2716.32|2716.32|2716.21|2716.21|0
1631705160000|2021-09-15 11:26:00|2716.12|2716.12|2716.12|2716.12|2716.12|2716.12|2716.04|2716.04|0
1631705170000|2021-09-15 11:26:10|2716.45|2716.45|2716.45|2716.45|2716.45|2716.45|2716.45|2716.45|0
1631705180000|2021-09-15 11:26:20|2716.51|2716.51|2716.63|2716.63|2716.63|2716.63|2716.51|2716.51|0
1631705200000|2021-09-15 11:26:40|2716.68|2716.68|2716.85|2716.85|2716.85|2716.85|2716.63|2716.63|0
1631705210000|2021-09-15 11:26:50|2716.73|2716.73|2715.79|2715.79|2716.73|2716.73|2715.79|2715.79|0
1631705220000|2021-09-15 11:27:00|2715.95|2715.95|2715.91|2715.91|2715.95|2715.95|2715.91|2715.91|0
1631705250000|2021-09-15 11:27:30|2715.97|2715.97|2716.02|2716.02|2716.02|2716.02|2715.97|2715.97|0
1631705260000|2021-09-15 11:27:40|2715.86|2715.86|2715.75|2715.75|2715.86|2715.86|2715.75|2715.75|0
1631705270000|2021-09-15 11:27:50|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|2715.71|0
1631705280000|2021-09-15 11:28:00|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|2715.37|0
1631705290000|2021-09-15 11:28:10|2715.29|2715.29|2715.17|2715.17|2715.29|2715.29|2715.17|2715.17|0
1631705300000|2021-09-15 11:28:20|2715.06|2715.06|2715|2715|2715.06|2715.06|2715|2715|0
1631705310000|2021-09-15 11:28:30|2714.89|2714.89|2714.37|2714.37|2715|2715|2714.37|2714.37|0
1631705320000|2021-09-15 11:28:40|2714.42|2714.42|2714.42|2714.42|2714.42|2714.42|2714.37|2714.37|0
1631705340000|2021-09-15 11:29:00|2714.54|2714.54|2713.98|2713.98|2714.54|2714.54|2713.98|2713.98|0
1631705350000|2021-09-15 11:29:10|2714.09|2714.09|2714.06|2714.06|2714.16|2714.16|2714.05|2714.05|0
1631705360000|2021-09-15 11:29:20|2714.07|2714.07|2713.91|2713.91|2714.07|2714.07|2713.91|2713.91|0
1631705380000|2021-09-15 11:29:40|2714.24|2714.24|2714.29|2714.29|2714.29|2714.29|2714.24|2714.24|0
1631705390000|2021-09-15 11:29:50|2714.24|2714.24|2714.06|2714.06|2714.24|2714.24|2714.06|2714.06|0
1631705410000|2021-09-15 11:30:10|2714|2714|2713.96|2713.96|2714|2714|2713.9|2713.9|0
1631705420000|2021-09-15 11:30:20|2714|2714|2714|2714|2714|2714|2714|2714|0
1631705440000|2021-09-15 11:30:40|2714.05|2714.05|2714.05|2714.05|2714.05|2714.05|2714.05|2714.05|0
1631705460000|2021-09-15 11:31:00|2714|2714|2714|2714|2714|2714|2714|2714|0
1631705480000|2021-09-15 11:31:20|2714.05|2714.05|2714|2714|2714.05|2714.05|2714|2714|0
1631705510000|2021-09-15 11:31:50|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|0
1631705530000|2021-09-15 11:32:10|2714.15|2714.15|2713.99|2713.99|2714.15|2714.15|2713.92|2713.92|0
1631705540000|2021-09-15 11:32:20|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|0
1631705560000|2021-09-15 11:32:40|2713.93|2713.93|2713.93|2713.93|2713.93|2713.93|2713.93|2713.93|0
1631705580000|2021-09-15 11:33:00|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|2713.88|0
1631705590000|2021-09-15 11:33:10|2713.77|2713.77|2713.77|2713.77|2713.77|2713.77|2713.77|2713.77|0
1631705600000|2021-09-15 11:33:20|2713.82|2713.82|2713.68|2713.68|2714.1|2714.1|2713.51|2713.51|0
1631705610000|2021-09-15 11:33:30|2713.57|2713.57|2713.57|2713.57|2713.57|2713.57|2713.51|2713.51|0
1631705620000|2021-09-15 11:33:40|2713.53|2713.53|2713.45|2713.45|2713.53|2713.53|2713.4|2713.4|0
1631705640000|2021-09-15 11:34:00|2713.34|2713.34|2712.79|2712.79|2713.34|2713.34|2712.79|2712.79|0
1631705650000|2021-09-15 11:34:10|2712.76|2712.76|2712.88|2712.88|2712.88|2712.88|2712.76|2712.76|0
1631705660000|2021-09-15 11:34:20|2713.05|2713.05|2712.82|2712.82|2713.05|2713.05|2712.82|2712.82|0
1631705680000|2021-09-15 11:34:40|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|2712.76|0
1631705690000|2021-09-15 11:34:50|2712.71|2712.71|2712.54|2712.54|2712.71|2712.71|2712.54|2712.54|0
1631705700000|2021-09-15 11:35:00|2712.36|2712.36|2712.36|2712.36|2712.36|2712.36|2712.36|2712.36|0
1631705710000|2021-09-15 11:35:10|2712.25|2712.25|2711.81|2711.81|2712.25|2712.25|2711.81|2711.81|0
1631705720000|2021-09-15 11:35:20|2711.77|2711.77|2710.8|2710.8|2711.77|2711.77|2710.8|2710.8|0
1631705730000|2021-09-15 11:35:30|2711.13|2711.13|2711.19|2711.19|2711.25|2711.25|2711.13|2711.13|0
1631705740000|2021-09-15 11:35:40|2711.03|2711.03|2711.36|2711.36|2711.36|2711.36|2711.03|2711.03|0
1631705750000|2021-09-15 11:35:50|2711.3|2711.3|2711.15|2711.15|2711.3|2711.3|2710.99|2710.99|0
1631705760000|2021-09-15 11:36:00|2711.14|2711.14|2711|2711|2711.17|2711.17|2711|2711|0
1631705770000|2021-09-15 11:36:10|2710.89|2710.89|2710.89|2710.89|2710.89|2710.89|2710.89|2710.89|0
1631705780000|2021-09-15 11:36:20|2710.83|2710.83|2710.77|2710.77|2710.83|2710.83|2710.77|2710.77|0
1631705800000|2021-09-15 11:36:40|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|2710.83|0
1631705810000|2021-09-15 11:36:50|2711|2711|2711.36|2711.36|2711.36|2711.36|2711|2711|0
1631705820000|2021-09-15 11:37:00|2711.42|2711.42|2711.85|2711.85|2711.85|2711.85|2711.36|2711.36|0
1631705830000|2021-09-15 11:37:10|2711.73|2711.73|2711.85|2711.85|2711.85|2711.85|2711.73|2711.73|0
1631705840000|2021-09-15 11:37:20|2711.67|2711.67|2711.73|2711.73|2711.78|2711.78|2711.67|2711.67|0
1631705880000|2021-09-15 11:38:00|2711.61|2711.61|2711.52|2711.52|2711.61|2711.61|2711.52|2711.52|0
1631705890000|2021-09-15 11:38:10|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|2711.68|0
1631705900000|2021-09-15 11:38:20|2711.74|2711.74|2711.74|2711.74|2711.74|2711.74|2711.74|2711.74|0
1631705920000|2021-09-15 11:38:40|2711.85|2711.85|2712.55|2712.55|2712.55|2712.55|2711.85|2711.85|0
1631705930000|2021-09-15 11:38:50|2712.61|2712.61|2712.57|2712.57|2712.61|2712.61|2712.57|2712.57|0
1631705960000|2021-09-15 11:39:20|2712.51|2712.51|2712.61|2712.61|2712.61|2712.61|2712.51|2712.51|0
1631705970000|2021-09-15 11:39:30|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|2712.6|0
1631705990000|2021-09-15 11:39:50|2712.76|2712.76|2712.51|2712.51|2712.76|2712.76|2712.51|2712.51|0
1631706000000|2021-09-15 11:40:00|2712.5|2712.5|2712.3|2712.3|2712.5|2712.5|2712.3|2712.3|0
1631706010000|2021-09-15 11:40:10|2712.18|2712.18|2711.87|2711.87|2712.18|2712.18|2711.7|2711.7|0
1631706020000|2021-09-15 11:40:20|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|0
1631706030000|2021-09-15 11:40:30|2711.87|2711.87|2711.87|2711.87|2711.87|2711.87|2711.87|2711.87|0
1631706040000|2021-09-15 11:40:40|2711.98|2711.98|2712.14|2712.14|2712.14|2712.14|2711.98|2711.98|0
1631706050000|2021-09-15 11:40:50|2711.81|2711.81|2711.59|2711.59|2711.81|2711.81|2711.59|2711.59|0
1631706060000|2021-09-15 11:41:00|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|2711.47|0
1631706080000|2021-09-15 11:41:20|2711.53|2711.53|2711.53|2711.53|2711.53|2711.53|2711.53|2711.53|0
1631706090000|2021-09-15 11:41:30|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|2711.76|0
1631706100000|2021-09-15 11:41:40|2711.81|2711.81|2712.08|2712.08|2712.08|2712.08|2711.81|2711.81|0
1631706130000|2021-09-15 11:42:10|2711.91|2711.91|2711.87|2711.87|2711.91|2711.91|2711.87|2711.87|0
1631706150000|2021-09-15 11:42:30|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|2712.1|0
1631706160000|2021-09-15 11:42:40|2712.05|2712.05|2711.99|2711.99|2712.05|2712.05|2711.94|2711.94|0
1631706180000|2021-09-15 11:43:00|2711.93|2711.93|2712.11|2712.11|2712.11|2712.11|2711.93|2711.93|0
1631706240000|2021-09-15 11:44:00|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|2712.4|0
1631706250000|2021-09-15 11:44:10|2712.73|2712.73|2712.87|2712.87|2712.87|2712.87|2712.73|2712.73|0
1631706260000|2021-09-15 11:44:20|2712.99|2712.99|2713.17|2713.17|2713.17|2713.17|2712.99|2712.99|0
1631706270000|2021-09-15 11:44:30|2713.29|2713.29|2713.23|2713.23|2713.29|2713.29|2713.23|2713.23|0
1631706280000|2021-09-15 11:44:40|2713.28|2713.28|2713.37|2713.37|2713.37|2713.37|2713.28|2713.28|0
1631706290000|2021-09-15 11:44:50|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|2713.43|0
1631706300000|2021-09-15 11:45:00|2713.54|2713.54|2713.43|2713.43|2713.54|2713.54|2713.43|2713.43|0
1631706320000|2021-09-15 11:45:20|2713.38|2713.38|2713.43|2713.43|2713.43|2713.43|2713.38|2713.38|0
1631706330000|2021-09-15 11:45:30|2713.26|2713.26|2713.2|2713.2|2713.26|2713.26|2713.2|2713.2|0
1631706340000|2021-09-15 11:45:40|2713.15|2713.15|2713.48|2713.48|2713.48|2713.48|2713.15|2713.15|0
1631706360000|2021-09-15 11:46:00|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|2713.59|0
1631706370000|2021-09-15 11:46:10|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|0
1631706380000|2021-09-15 11:46:20|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|2713.81|0
1631706390000|2021-09-15 11:46:30|2713.87|2713.87|2713.81|2713.81|2713.87|2713.87|2713.81|2713.81|0
1631706420000|2021-09-15 11:47:00|2713.87|2713.87|2713.7|2713.7|2713.87|2713.87|2713.64|2713.64|0
1631706470000|2021-09-15 11:47:50|2713.78|2713.78|2713.78|2713.78|2713.78|2713.78|2713.78|2713.78|0
1631706480000|2021-09-15 11:48:00|2713.74|2713.74|2713.89|2713.89|2713.89|2713.89|2713.74|2713.74|0
1631706490000|2021-09-15 11:48:10|2713.84|2713.84|2713.93|2713.93|2713.93|2713.93|2713.84|2713.84|0
1631706500000|2021-09-15 11:48:20|2714.22|2714.22|2714.16|2714.16|2714.22|2714.22|2714.16|2714.16|0
1631706510000|2021-09-15 11:48:30|2714.1|2714.1|2713.99|2713.99|2714.1|2714.1|2713.99|2713.99|0
1631706520000|2021-09-15 11:48:40|2713.87|2713.87|2713.76|2713.76|2713.87|2713.87|2713.76|2713.76|0
1631706540000|2021-09-15 11:49:00|2713.7|2713.7|2713.43|2713.43|2713.7|2713.7|2713.43|2713.43|0
1631706550000|2021-09-15 11:49:10|2713.39|2713.39|2713.36|2713.36|2713.39|2713.39|2713.34|2713.34|0
1631706570000|2021-09-15 11:49:30|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|2713.47|0
1631706600000|2021-09-15 11:50:00|2713.42|2713.42|2713.19|2713.19|2713.42|2713.42|2713.19|2713.19|0
1631706630000|2021-09-15 11:50:30|2713.15|2713.15|2713.15|2713.15|2713.15|2713.15|2713.15|2713.15|0
1631706640000|2021-09-15 11:50:40|2712.82|2712.82|2712.87|2712.87|2712.87|2712.87|2712.49|2712.49|0
1631706650000|2021-09-15 11:50:50|2712.71|2712.71|2712.38|2712.38|2712.71|2712.71|2712.21|2712.21|0
1631706660000|2021-09-15 11:51:00|2712.54|2712.54|2711.95|2711.95|2712.54|2712.54|2711.67|2711.67|0
1631706680000|2021-09-15 11:51:20|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|2711.78|0
1631706690000|2021-09-15 11:51:30|2711.62|2711.62|2711.62|2711.62|2711.62|2711.62|2711.62|2711.62|0
1631706700000|2021-09-15 11:51:40|2711.56|2711.56|2711|2711|2711.56|2711.56|2711|2711|0
1631706710000|2021-09-15 11:51:50|2711.17|2711.17|2711.17|2711.17|2711.33|2711.33|2711.17|2711.17|0
1631706720000|2021-09-15 11:52:00|2711.22|2711.22|2711.17|2711.17|2711.22|2711.22|2711.17|2711.17|0
1631706730000|2021-09-15 11:52:10|2710.84|2710.84|2710.72|2710.72|2710.84|2710.84|2710.67|2710.67|0
1631706740000|2021-09-15 11:52:20|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|2710.67|0
1631706750000|2021-09-15 11:52:30|2710.78|2710.78|2711|2711|2711|2711|2710.5|2710.5|0
1631706770000|2021-09-15 11:52:50|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|2711.11|0
1631706810000|2021-09-15 11:53:30|2711.16|2711.16|2711.28|2711.28|2711.32|2711.32|2711.16|2711.16|0
1631706820000|2021-09-15 11:53:40|2711.34|2711.34|2711.28|2711.28|2711.34|2711.34|2711.28|2711.28|0
1631706830000|2021-09-15 11:53:50|2711.34|2711.34|2711.39|2711.39|2711.39|2711.39|2711.34|2711.34|0
1631706840000|2021-09-15 11:54:00|2711.56|2711.56|2711.5|2711.5|2711.56|2711.56|2711.5|2711.5|0
1631706850000|2021-09-15 11:54:10|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|2711.51|0
1631706860000|2021-09-15 11:54:20|2711.52|2711.52|2711.54|2711.54|2711.54|2711.54|2711.52|2711.52|0
1631706870000|2021-09-15 11:54:30|2711.52|2711.52|2711.5|2711.5|2711.52|2711.52|2711.5|2711.5|0
1631706880000|2021-09-15 11:54:40|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|0
1631706890000|2021-09-15 11:54:50|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|2711.25|0
1631706900000|2021-09-15 11:55:00|2711.31|2711.31|2711.42|2711.42|2711.42|2711.42|2711.31|2711.31|0
1631706910000|2021-09-15 11:55:10|2711.36|2711.36|2711.24|2711.24|2711.36|2711.36|2711.24|2711.24|0
1631706920000|2021-09-15 11:55:20|2711.15|2711.15|2710.76|2710.76|2711.15|2711.15|2710.76|2710.76|0
1631706930000|2021-09-15 11:55:30|2710.7|2710.7|2710.56|2710.56|2710.7|2710.7|2710.4|2710.4|0
1631706940000|2021-09-15 11:55:40|2710.51|2710.51|2710.68|2710.68|2710.68|2710.68|2710.51|2710.51|0
1631706960000|2021-09-15 11:56:00|2710.73|2710.73|2710.9|2710.9|2710.9|2710.9|2710.73|2710.73|0
1631706970000|2021-09-15 11:56:10|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|2711.06|0
1631706980000|2021-09-15 11:56:20|2711.24|2711.24|2711.96|2711.96|2711.96|2711.96|2711.24|2711.24|0
1631706990000|2021-09-15 11:56:30|2711.9|2711.9|2711.85|2711.85|2711.9|2711.9|2711.85|2711.85|0
1631707010000|2021-09-15 11:56:50|2711.81|2711.81|2711.81|2711.81|2711.81|2711.81|2711.81|2711.81|0
1631707020000|2021-09-15 11:57:00|2711.77|2711.77|2711.66|2711.66|2711.77|2711.77|2711.66|2711.66|0
1631707030000|2021-09-15 11:57:10|2711.6|2711.6|2711.6|2711.6|2711.6|2711.6|2711.6|2711.6|0
1631707050000|2021-09-15 11:57:30|2711.77|2711.77|2712.1|2712.1|2712.1|2712.1|2711.77|2711.77|0
1631707060000|2021-09-15 11:57:40|2712.14|2712.14|2712.47|2712.47|2712.47|2712.47|2712.14|2712.14|0
1631707070000|2021-09-15 11:57:50|2712.56|2712.56|2712.56|2712.56|2712.56|2712.56|2712.56|2712.56|0
1631707080000|2021-09-15 11:58:00|2712.62|2712.62|2712.75|2712.75|2712.75|2712.75|2712.62|2712.62|0
1631707090000|2021-09-15 11:58:10|2712.86|2712.86|2712.61|2712.61|2712.86|2712.86|2712.61|2712.61|0
1631707100000|2021-09-15 11:58:20|2712.56|2712.56|2712.44|2712.44|2712.56|2712.56|2712.44|2712.44|0
1631707120000|2021-09-15 11:58:40|2712.5|2712.5|2712.54|2712.54|2712.54|2712.54|2712.49|2712.49|0
1631707130000|2021-09-15 11:58:50|2712.6|2712.6|2712.54|2712.54|2712.6|2712.6|2712.54|2712.54|0
1631707140000|2021-09-15 11:59:00|2712.49|2712.49|2712.55|2712.55|2712.55|2712.55|2712.43|2712.43|0
1631707150000|2021-09-15 11:59:10|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|0
1631707160000|2021-09-15 11:59:20|2712.49|2712.49|2712.57|2712.57|2712.57|2712.57|2712.49|2712.49|0
1631707170000|2021-09-15 11:59:30|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|2712.51|0
1631707180000|2021-09-15 11:59:40|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|0
1631707190000|2021-09-15 11:59:50|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|2712.47|0
1631707200000|2021-09-15 12:00:00|2712.52|2712.52|2712.85|2712.85|2712.85|2712.85|2712.52|2712.52|0
1631707210000|2021-09-15 12:00:10|2713.02|2713.02|2713.52|2713.52|2713.52|2713.52|2713.02|2713.02|0
1631707220000|2021-09-15 12:00:20|2713.46|2713.46|2713.34|2713.34|2713.46|2713.46|2713.34|2713.34|0
1631707230000|2021-09-15 12:00:30|2713.29|2713.29|2713.18|2713.18|2713.29|2713.29|2713.18|2713.18|0
1631707240000|2021-09-15 12:00:40|2713.21|2713.21|2713.23|2713.23|2713.23|2713.23|2713.21|2713.21|0
1631707260000|2021-09-15 12:01:00|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|2713.17|0
1631707270000|2021-09-15 12:01:10|2712.83|2712.83|2712.2|2712.2|2712.83|2712.83|2712.2|2712.2|0
1631707300000|2021-09-15 12:01:40|2712.22|2712.22|2712.33|2712.33|2712.33|2712.33|2712.22|2712.22|0
1631707310000|2021-09-15 12:01:50|2712.28|2712.28|2712.28|2712.28|2712.28|2712.28|2712.28|2712.28|0
1631707320000|2021-09-15 12:02:00|2712.48|2712.48|2712.57|2712.57|2712.57|2712.57|2712.43|2712.43|0
1631707330000|2021-09-15 12:02:10|2712.51|2712.51|2713.05|2713.05|2713.05|2713.05|2712.51|2712.51|0
1631707340000|2021-09-15 12:02:20|2713.04|2713.04|2713.06|2713.06|2713.18|2713.18|2713.04|2713.04|0
1631707350000|2021-09-15 12:02:30|2712.94|2712.94|2712.94|2712.94|2712.94|2712.94|2712.94|2712.94|0
1631707360000|2021-09-15 12:02:40|2712.78|2712.78|2712.78|2712.78|2712.78|2712.78|2712.78|2712.78|0
1631707370000|2021-09-15 12:02:50|2712.72|2712.72|2712.56|2712.56|2712.72|2712.72|2712.56|2712.56|0
1631707380000|2021-09-15 12:03:00|2712.52|2712.52|2712.01|2712.01|2712.52|2712.52|2712.01|2712.01|0
1631707390000|2021-09-15 12:03:10|2711.98|2711.98|2711.18|2711.18|2711.98|2711.98|2710.9|2710.9|0
1631707400000|2021-09-15 12:03:20|2711.24|2711.24|2711.18|2711.18|2711.24|2711.24|2711.18|2711.18|0
1631707410000|2021-09-15 12:03:30|2711.16|2711.16|2711.18|2711.18|2711.18|2711.18|2711.15|2711.15|0
1631707420000|2021-09-15 12:03:40|2711.15|2711.15|2710.59|2710.59|2711.15|2711.15|2710.59|2710.59|0
1631707430000|2021-09-15 12:03:50|2710.55|2710.55|2710.25|2710.25|2710.55|2710.55|2710.25|2710.25|0
1631707440000|2021-09-15 12:04:00|2710.21|2710.21|2710.19|2710.19|2710.21|2710.21|2710.19|2710.19|0
1631707450000|2021-09-15 12:04:10|2710.39|2710.39|2710.55|2710.55|2710.6|2710.6|2710.39|2710.39|0
1631707460000|2021-09-15 12:04:20|2710.43|2710.43|2710.52|2710.52|2710.52|2710.52|2710.43|2710.43|0
1631707470000|2021-09-15 12:04:30|2710.49|2710.49|2710.47|2710.47|2710.49|2710.49|2710.47|2710.47|0
1631707500000|2021-09-15 12:05:00|2710.51|2710.51|2710.89|2710.89|2710.89|2710.89|2710.51|2710.51|0
1631707510000|2021-09-15 12:05:10|2710.72|2710.72|2710.1|2710.1|2710.72|2710.72|2710.1|2710.1|0
1631707520000|2021-09-15 12:05:20|2710.04|2710.04|2710.04|2710.04|2710.04|2710.04|2710.04|2710.04|0
1631707530000|2021-09-15 12:05:30|2710.1|2710.1|2709.96|2709.96|2710.1|2710.1|2709.91|2709.91|0
1631707540000|2021-09-15 12:05:40|2709.63|2709.63|2709.57|2709.57|2709.63|2709.63|2709.57|2709.57|0
1631707550000|2021-09-15 12:05:50|2709.63|2709.63|2709.63|2709.63|2709.63|2709.63|2709.63|2709.63|0
1631707560000|2021-09-15 12:06:00|2709.59|2709.59|2709.56|2709.56|2709.59|2709.59|2709.5|2709.5|0
1631707570000|2021-09-15 12:06:10|2709.54|2709.54|2709.26|2709.26|2709.6|2709.6|2709.26|2709.26|0
1631707580000|2021-09-15 12:06:20|2709.14|2709.14|2709.03|2709.03|2709.14|2709.14|2709.03|2709.03|0
1631707590000|2021-09-15 12:06:30|2709.08|2709.08|2708.97|2708.97|2709.08|2709.08|2708.97|2708.97|0
1631707600000|2021-09-15 12:06:40|2708.81|2708.81|2708.16|2708.16|2708.81|2708.81|2708.16|2708.16|0
1631707610000|2021-09-15 12:06:50|2708.1|2708.1|2708.02|2708.02|2708.1|2708.1|2707.79|2707.79|0
1631707620000|2021-09-15 12:07:00|2708.07|2708.07|2708|2708|2708.29|2708.29|2707.95|2707.95|0
1631707630000|2021-09-15 12:07:10|2708.17|2708.17|2708|2708|2708.17|2708.17|2708|2708|0
1631707640000|2021-09-15 12:07:20|2708.06|2708.06|2707.73|2707.73|2708.06|2708.06|2707.73|2707.73|0
1631707650000|2021-09-15 12:07:30|2707.78|2707.78|2708.21|2708.21|2708.27|2708.27|2707.78|2707.78|0
1631707670000|2021-09-15 12:07:50|2708.15|2708.15|2708.71|2708.71|2708.71|2708.71|2708.15|2708.15|0
1631707680000|2021-09-15 12:08:00|2708.79|2708.79|2708.57|2708.57|2708.79|2708.79|2708.57|2708.57|0
1631707690000|2021-09-15 12:08:10|2708.62|2708.62|2708.34|2708.34|2708.62|2708.62|2708.34|2708.34|0
1631707710000|2021-09-15 12:08:30|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|2708.39|0
1631707730000|2021-09-15 12:08:50|2708.45|2708.45|2708.45|2708.45|2708.51|2708.51|2708.45|2708.45|0
1631707750000|2021-09-15 12:09:10|2708.57|2708.57|2708.61|2708.61|2708.61|2708.61|2708.57|2708.57|0
1631707760000|2021-09-15 12:09:20|2708.62|2708.62|2708.83|2708.83|2708.83|2708.83|2708.62|2708.62|0
1631707770000|2021-09-15 12:09:30|2709.32|2709.32|2709.12|2709.12|2709.38|2709.38|2709.04|2709.04|0
1631707790000|2021-09-15 12:09:50|2709.21|2709.21|2709.32|2709.32|2709.32|2709.32|2709.21|2709.21|0
1631707800000|2021-09-15 12:10:00|2709.36|2709.36|2709.64|2709.64|2709.64|2709.64|2709.36|2709.36|0
1631707810000|2021-09-15 12:10:10|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|2709.73|0
1631707840000|2021-09-15 12:10:40|2709.77|2709.77|2709.57|2709.57|2709.78|2709.78|2709.57|2709.57|0
1631707850000|2021-09-15 12:10:50|2710.28|2710.28|2710.28|2710.28|2710.28|2710.28|2710.28|2710.28|0
1631707880000|2021-09-15 12:11:20|2710.55|2710.55|2710.67|2710.67|2710.73|2710.73|2710.55|2710.55|0
1631707890000|2021-09-15 12:11:30|2710.73|2710.73|2710.99|2710.99|2711.16|2711.16|2710.73|2710.73|0
1631707900000|2021-09-15 12:11:40|2711.08|2711.08|2711.3|2711.3|2711.3|2711.3|2711.08|2711.08|0
1631707940000|2021-09-15 12:12:20|2711.19|2711.19|2712.83|2712.83|2712.83|2712.83|2711.19|2711.19|0
1631707950000|2021-09-15 12:12:30|2712.71|2712.71|2713.13|2713.13|2714.05|2714.05|2712.71|2712.71|0
1631707960000|2021-09-15 12:12:40|2713.02|2713.02|2713|2713|2713.02|2713.02|2713|2713|0
1631707970000|2021-09-15 12:12:50|2713.11|2713.11|2712.78|2712.78|2713.11|2713.11|2712.78|2712.78|0
1631707980000|2021-09-15 12:13:00|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|2712.89|0
1631707990000|2021-09-15 12:13:10|2713.01|2713.01|2713.11|2713.11|2713.11|2713.11|2712.95|2712.95|0
1631708000000|2021-09-15 12:13:20|2713.28|2713.28|2713.22|2713.22|2713.28|2713.28|2713.22|2713.22|0
1631708010000|2021-09-15 12:13:30|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|2713.31|0
1631708020000|2021-09-15 12:13:40|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|2713.64|0
1631708030000|2021-09-15 12:13:50|2713.55|2713.55|2713.55|2713.55|2713.55|2713.55|2713.55|2713.55|0
1631708040000|2021-09-15 12:14:00|2713.51|2713.51|2711.92|2711.92|2713.51|2713.51|2711.92|2711.92|0
1631708050000|2021-09-15 12:14:10|2711.75|2711.75|2711.65|2711.65|2711.75|2711.75|2711.42|2711.42|0
1631708060000|2021-09-15 12:14:20|2711.63|2711.63|2711.64|2711.64|2711.64|2711.64|2711.63|2711.63|0
1631708070000|2021-09-15 12:14:30|2711.69|2711.69|2711.75|2711.75|2711.8|2711.8|2711.69|2711.69|0
1631708080000|2021-09-15 12:14:40|2711.69|2711.69|2711.69|2711.69|2711.69|2711.69|2711.69|2711.69|0
1631708090000|2021-09-15 12:14:50|2711.63|2711.63|2711.63|2711.63|2711.63|2711.63|2711.63|2711.63|0
1631708100000|2021-09-15 12:15:00|2711.52|2711.52|2711.24|2711.24|2711.52|2711.52|2711.24|2711.24|0
1631708110000|2021-09-15 12:15:10|2711.33|2711.33|2711.24|2711.24|2711.33|2711.33|2711.24|2711.24|0
1631708120000|2021-09-15 12:15:20|2711.33|2711.33|2711.23|2711.23|2711.33|2711.33|2711.06|2711.06|0
1631708130000|2021-09-15 12:15:30|2711.14|2711.14|2710.53|2710.53|2711.14|2711.14|2710.53|2710.53|0
1631708140000|2021-09-15 12:15:40|2710.69|2710.69|2711.12|2711.12|2711.12|2711.12|2710.69|2710.69|0
1631708150000|2021-09-15 12:15:50|2711.2|2711.2|2711.2|2711.2|2711.2|2711.2|2711.03|2711.03|0
1631708160000|2021-09-15 12:16:00|2711.03|2711.03|2711.2|2711.2|2711.28|2711.28|2711.03|2711.03|0
1631708170000|2021-09-15 12:16:10|2711.28|2711.28|2711.26|2711.26|2711.28|2711.28|2711.17|2711.17|0
1631708180000|2021-09-15 12:16:20|2711.34|2711.34|2711.4|2711.4|2711.4|2711.4|2711.34|2711.34|0
1631708190000|2021-09-15 12:16:30|2711.48|2711.48|2711.32|2711.32|2711.48|2711.48|2711.32|2711.32|0
1631708210000|2021-09-15 12:16:50|2711.65|2711.65|2711.61|2711.61|2711.65|2711.65|2711.61|2711.61|0
1631708220000|2021-09-15 12:17:00|2711.72|2711.72|2711.75|2711.75|2711.83|2711.83|2711.72|2711.72|0
1631708230000|2021-09-15 12:17:10|2711.76|2711.76|2711.64|2711.64|2711.76|2711.76|2711.64|2711.64|0
1631708240000|2021-09-15 12:17:20|2711.6|2711.6|2711.52|2711.52|2711.6|2711.6|2711.52|2711.52|0
1631708250000|2021-09-15 12:17:30|2711.46|2711.46|2711.4|2711.4|2711.46|2711.46|2711.4|2711.4|0
1631708260000|2021-09-15 12:17:40|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|2711.42|0
1631708270000|2021-09-15 12:17:50|2711.59|2711.59|2711.65|2711.65|2711.71|2711.71|2711.59|2711.59|0
1631708280000|2021-09-15 12:18:00|2711.48|2711.48|2711.33|2711.33|2711.48|2711.48|2711.33|2711.33|0
1631708290000|2021-09-15 12:18:10|2711.42|2711.42|2711.5|2711.5|2711.5|2711.5|2711.42|2711.42|0
1631708310000|2021-09-15 12:18:30|2711.06|2711.06|2710.6|2710.6|2711.06|2711.06|2710.6|2710.6|0
1631708320000|2021-09-15 12:18:40|2710.59|2710.59|2710.39|2710.39|2710.59|2710.59|2710.39|2710.39|0
1631708330000|2021-09-15 12:18:50|2710.35|2710.35|2710.27|2710.27|2710.35|2710.35|2710.18|2710.18|0
1631708340000|2021-09-15 12:19:00|2710.31|2710.31|2709.81|2709.81|2710.31|2710.31|2709.81|2709.81|0
1631708350000|2021-09-15 12:19:10|2709.79|2709.79|2709.64|2709.64|2709.81|2709.81|2709.64|2709.64|0
1631708360000|2021-09-15 12:19:20|2709.53|2709.53|2709.28|2709.28|2709.53|2709.53|2709.28|2709.28|0
1631708380000|2021-09-15 12:19:40|2708.95|2708.95|2708.86|2708.86|2708.95|2708.95|2708.86|2708.86|0
1631708390000|2021-09-15 12:19:50|2708.78|2708.78|2708.8|2708.8|2708.8|2708.8|2708.78|2708.78|0
1631708400000|2021-09-15 12:20:00|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|2708.74|0
1631708410000|2021-09-15 12:20:10|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|2708.69|0
1631708420000|2021-09-15 12:20:20|2708.46|2708.46|2708.42|2708.42|2708.52|2708.52|2708.42|2708.42|0
1631708430000|2021-09-15 12:20:30|2708.53|2708.53|2708.48|2708.48|2708.59|2708.59|2708.48|2708.48|0
1631708450000|2021-09-15 12:20:50|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|2708.59|0
1631708460000|2021-09-15 12:21:00|2708.69|2708.69|2708.8|2708.8|2708.8|2708.8|2708.63|2708.63|0
1631708470000|2021-09-15 12:21:10|2708.92|2708.92|2708.98|2708.98|2708.98|2708.98|2708.92|2708.92|0
1631708480000|2021-09-15 12:21:20|2709.14|2709.14|2709.25|2709.25|2709.25|2709.25|2709.14|2709.14|0
1631708510000|2021-09-15 12:21:50|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|2709.14|0
1631708520000|2021-09-15 12:22:00|2708.97|2708.97|2708.86|2708.86|2708.97|2708.97|2708.86|2708.86|0
1631708530000|2021-09-15 12:22:10|2708.8|2708.8|2708.8|2708.8|2708.8|2708.8|2708.8|2708.8|0
1631708540000|2021-09-15 12:22:20|2708.31|2708.31|2707.95|2707.95|2708.31|2708.31|2707.95|2707.95|0
1631708550000|2021-09-15 12:22:30|2708.01|2708.01|2707.9|2707.9|2708.01|2708.01|2707.84|2707.84|0
1631708560000|2021-09-15 12:22:40|2707.73|2707.73|2707.65|2707.65|2707.73|2707.73|2707.65|2707.65|0
1631708570000|2021-09-15 12:22:50|2707.59|2707.59|2707.39|2707.39|2707.59|2707.59|2707.39|2707.39|0
1631708580000|2021-09-15 12:23:00|2707.27|2707.27|2706.82|2706.82|2707.27|2707.27|2706.82|2706.82|0
1631708590000|2021-09-15 12:23:10|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|2706.86|0
1631708600000|2021-09-15 12:23:20|2706.84|2706.84|2706.76|2706.76|2706.84|2706.84|2706.76|2706.76|0
1631708620000|2021-09-15 12:23:40|2706.75|2706.75|2706.14|2706.14|2706.75|2706.75|2706.14|2706.14|0
1631708630000|2021-09-15 12:23:50|2705.81|2705.81|2705.98|2705.98|2705.98|2705.98|2705.81|2705.81|0
1631708640000|2021-09-15 12:24:00|2705.97|2705.97|2706.08|2706.08|2706.08|2706.08|2705.97|2705.97|0
1631708650000|2021-09-15 12:24:10|2705.86|2705.86|2705.48|2705.48|2705.86|2705.86|2705.48|2705.48|0
1631708660000|2021-09-15 12:24:20|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|2705.43|0
1631708670000|2021-09-15 12:24:30|2705.37|2705.37|2704.93|2704.93|2705.37|2705.37|2704.93|2704.93|0
1631708680000|2021-09-15 12:24:40|2704.91|2704.91|2704.25|2704.25|2704.91|2704.91|2704.14|2704.14|0
1631708690000|2021-09-15 12:24:50|2704.23|2704.23|2704.12|2704.12|2704.23|2704.23|2704.12|2704.12|0
1631708700000|2021-09-15 12:25:00|2703.89|2703.89|2703.75|2703.75|2703.89|2703.89|2703.72|2703.72|0
1631708710000|2021-09-15 12:25:10|2703.64|2703.64|2703.18|2703.18|2703.64|2703.64|2703.18|2703.18|0
1631708720000|2021-09-15 12:25:20|2702.79|2702.79|2702.03|2702.03|2702.91|2702.91|2702.03|2702.03|0
1631708730000|2021-09-15 12:25:30|2702.09|2702.09|2702.28|2702.28|2702.28|2702.28|2702.09|2702.09|0
1631708740000|2021-09-15 12:25:40|2702.17|2702.17|2702.67|2702.67|2702.67|2702.67|2702.17|2702.17|0
1631708750000|2021-09-15 12:25:50|2702.84|2702.84|2703.03|2703.03|2703.04|2703.04|2702.84|2702.84|0
1631708760000|2021-09-15 12:26:00|2703.14|2703.14|2704.2|2704.2|2704.25|2704.25|2703.14|2703.14|0
1631708770000|2021-09-15 12:26:10|2704.14|2704.14|2704.31|2704.31|2704.31|2704.31|2704.14|2704.14|0
1631708780000|2021-09-15 12:26:20|2704.47|2704.47|2704.58|2704.58|2704.58|2704.58|2704.47|2704.47|0
1631708790000|2021-09-15 12:26:30|2704.42|2704.42|2704.08|2704.08|2704.42|2704.42|2704.08|2704.08|0
1631708800000|2021-09-15 12:26:40|2703.97|2703.97|2704.12|2704.12|2704.17|2704.17|2703.56|2703.56|0
1631708810000|2021-09-15 12:26:50|2704.06|2704.06|2703.51|2703.51|2704.06|2704.06|2703.07|2703.07|0
1631708820000|2021-09-15 12:27:00|2703.85|2703.85|2703.96|2703.96|2703.96|2703.96|2703.85|2703.85|0
1631708830000|2021-09-15 12:27:10|2703.99|2703.99|2703.92|2703.92|2704.32|2704.32|2703.92|2703.92|0
1631708840000|2021-09-15 12:27:20|2703.98|2703.98|2703.98|2703.98|2703.98|2703.98|2703.98|2703.98|0
1631708850000|2021-09-15 12:27:30|2704.09|2704.09|2704.62|2704.62|2704.62|2704.62|2704.09|2704.09|0
1631708860000|2021-09-15 12:27:40|2704.45|2704.45|2704.43|2704.43|2704.45|2704.45|2704.41|2704.41|0
1631708880000|2021-09-15 12:28:00|2704.38|2704.38|2704.32|2704.32|2704.38|2704.38|2704.32|2704.32|0
1631708890000|2021-09-15 12:28:10|2704.34|2704.34|2704.29|2704.29|2704.34|2704.34|2704.29|2704.29|0
1631708900000|2021-09-15 12:28:20|2704.27|2704.27|2704.43|2704.43|2704.43|2704.43|2704.27|2704.27|0
1631708920000|2021-09-15 12:28:40|2704.38|2704.38|2704.38|2704.38|2704.38|2704.38|2704.38|2704.38|0
1631708930000|2021-09-15 12:28:50|2704.32|2704.32|2704.07|2704.07|2704.32|2704.32|2704.07|2704.07|0
1631708940000|2021-09-15 12:29:00|2703.74|2703.74|2703.65|2703.65|2703.74|2703.74|2703.65|2703.65|0
1631708950000|2021-09-15 12:29:10|2703.49|2703.49|2703.32|2703.32|2703.49|2703.49|2703.32|2703.32|0
1631708960000|2021-09-15 12:29:20|2703.15|2703.15|2703.19|2703.19|2703.19|2703.19|2703.13|2703.13|0
1631708980000|2021-09-15 12:29:40|2703.14|2703.14|2703.47|2703.47|2703.47|2703.47|2703.14|2703.14|0
1631708990000|2021-09-15 12:29:50|2703.59|2703.59|2703.85|2703.85|2703.85|2703.85|2703.59|2703.59|0
1631709000000|2021-09-15 12:30:00|2704.01|2704.01|2704.33|2704.33|2704.38|2704.38|2703.9|2703.9|0
1631709010000|2021-09-15 12:30:10|2704.38|2704.38|2704.8|2704.8|2704.8|2704.8|2704.38|2704.38|0
1631709020000|2021-09-15 12:30:20|2704.88|2704.88|2705.7|2705.7|2706.3|2706.3|2704.88|2704.88|0
1631709030000|2021-09-15 12:30:30|2705.64|2705.64|2706.25|2706.25|2706.42|2706.42|2705.64|2705.64|0
1631709040000|2021-09-15 12:30:40|2706.36|2706.36|2707.46|2707.46|2707.54|2707.54|2706.36|2706.36|0
1631709050000|2021-09-15 12:30:50|2707.98|2707.98|2707.57|2707.57|2707.98|2707.98|2707.57|2707.57|0
1631709060000|2021-09-15 12:31:00|2707.9|2707.9|2708.02|2708.02|2708.02|2708.02|2707.9|2707.9|0
1631709070000|2021-09-15 12:31:10|2707.91|2707.91|2707.37|2707.37|2707.91|2707.91|2707.37|2707.37|0
1631709080000|2021-09-15 12:31:20|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|0
1631709100000|2021-09-15 12:31:40|2708.02|2708.02|2708.1|2708.1|2708.1|2708.1|2708.02|2708.02|0
1631709110000|2021-09-15 12:31:50|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|2707.94|0
1631709120000|2021-09-15 12:32:00|2708.1|2708.1|2708.22|2708.22|2708.22|2708.22|2708.1|2708.1|0
1631709140000|2021-09-15 12:32:20|2708.66|2708.66|2708.54|2708.54|2708.66|2708.66|2708.54|2708.54|0
1631709150000|2021-09-15 12:32:30|2708.49|2708.49|2707.51|2707.51|2708.49|2708.49|2707.51|2707.51|0
1631709160000|2021-09-15 12:32:40|2707.29|2707.29|2707.04|2707.04|2707.29|2707.29|2707.04|2707.04|0
1631709170000|2021-09-15 12:32:50|2706.93|2706.93|2706.77|2706.77|2706.96|2706.96|2706.77|2706.77|0
1631709180000|2021-09-15 12:33:00|2706.89|2706.89|2707.6|2707.6|2707.6|2707.6|2706.89|2706.89|0
1631709190000|2021-09-15 12:33:10|2707.77|2707.77|2708.03|2708.03|2708.03|2708.03|2707.77|2707.77|0
1631709200000|2021-09-15 12:33:20|2708.37|2708.37|2708.33|2708.33|2708.56|2708.56|2708.33|2708.33|0
1631709210000|2021-09-15 12:33:30|2708.25|2708.25|2706.92|2706.92|2708.25|2708.25|2706.92|2706.92|0
1631709240000|2021-09-15 12:34:00|2707.03|2707.03|2707.1|2707.1|2707.1|2707.1|2707.03|2707.03|0
1631709260000|2021-09-15 12:34:20|2707.14|2707.14|2707.25|2707.25|2707.25|2707.25|2707.14|2707.14|0
1631709270000|2021-09-15 12:34:30|2707.26|2707.26|2707.79|2707.79|2707.79|2707.79|2707.26|2707.26|0
1631709290000|2021-09-15 12:34:50|2707.83|2707.83|2708.89|2708.89|2708.89|2708.89|2707.83|2707.83|0
1631709300000|2021-09-15 12:35:00|2708.97|2708.97|2709.48|2709.48|2709.48|2709.48|2708.97|2708.97|0
1631709310000|2021-09-15 12:35:10|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|2709.65|0
1631709330000|2021-09-15 12:35:30|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|2709.94|0
1631709340000|2021-09-15 12:35:40|2709.82|2709.82|2710.51|2710.51|2710.51|2710.51|2709.82|2709.82|0
1631709350000|2021-09-15 12:35:50|2710.4|2710.4|2710.3|2710.3|2710.4|2710.4|2710.24|2710.24|0
1631709360000|2021-09-15 12:36:00|2710.2|2710.2|2710.05|2710.05|2710.2|2710.2|2710.05|2710.05|0
1631709370000|2021-09-15 12:36:10|2709.99|2709.99|2709.93|2709.93|2710.1|2710.1|2709.93|2709.93|0
1631709380000|2021-09-15 12:36:20|2709.88|2709.88|2710.11|2710.11|2710.11|2710.11|2709.88|2709.88|0
1631709390000|2021-09-15 12:36:30|2710.15|2710.15|2710.26|2710.26|2710.26|2710.26|2710.15|2710.15|0
1631709410000|2021-09-15 12:36:50|2710.32|2710.32|2710.43|2710.43|2710.43|2710.43|2710.32|2710.32|0
1631709420000|2021-09-15 12:37:00|2710.32|2710.32|2709.82|2709.82|2710.32|2710.32|2709.82|2709.82|0
1631709430000|2021-09-15 12:37:10|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|2709.76|0
1631709440000|2021-09-15 12:37:20|2709.88|2709.88|2709.61|2709.61|2709.88|2709.88|2709.61|2709.61|0
1631709450000|2021-09-15 12:37:30|2709.38|2709.38|2709.19|2709.19|2709.38|2709.38|2709.19|2709.19|0
1631709460000|2021-09-15 12:37:40|2709.24|2709.24|2709.35|2709.35|2709.35|2709.35|2709.24|2709.24|0
1631709470000|2021-09-15 12:37:50|2709.3|2709.3|2708.88|2708.88|2709.3|2709.3|2708.88|2708.88|0
1631709480000|2021-09-15 12:38:00|2709.05|2709.05|2708.96|2708.96|2709.05|2709.05|2708.96|2708.96|0
1631709500000|2021-09-15 12:38:20|2708.92|2708.92|2708.88|2708.88|2708.92|2708.92|2708.88|2708.88|0
1631709510000|2021-09-15 12:38:30|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|2708.65|0
1631709520000|2021-09-15 12:38:40|2708.59|2708.59|2708.37|2708.37|2708.59|2708.59|2708.37|2708.37|0
1631709530000|2021-09-15 12:38:50|2708.48|2708.48|2708.48|2708.48|2708.48|2708.48|2708.48|2708.48|0
1631709540000|2021-09-15 12:39:00|2708.65|2708.65|2708.81|2708.81|2708.81|2708.81|2708.65|2708.65|0
1631709550000|2021-09-15 12:39:10|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|2708.75|0
1631709560000|2021-09-15 12:39:20|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|2708.81|0
1631709570000|2021-09-15 12:39:30|2708.86|2708.86|2708.92|2708.92|2708.92|2708.92|2708.86|2708.86|0
1631709580000|2021-09-15 12:39:40|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|2709.2|0
1631709590000|2021-09-15 12:39:50|2709.43|2709.43|2709.43|2709.43|2709.43|2709.43|2709.43|2709.43|0
1631709600000|2021-09-15 12:40:00|2709.32|2709.32|2710.07|2710.07|2710.07|2710.07|2709.32|2709.32|0
1631709610000|2021-09-15 12:40:10|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|2710.13|0
1631709620000|2021-09-15 12:40:20|2710.07|2710.07|2710.02|2710.02|2710.07|2710.07|2710.02|2710.02|0
1631709640000|2021-09-15 12:40:40|2709.96|2709.96|2709.04|2709.04|2709.96|2709.96|2709.04|2709.04|0
1631709650000|2021-09-15 12:40:50|2709.15|2709.15|2709.3|2709.3|2709.41|2709.41|2709.15|2709.15|0
1631709660000|2021-09-15 12:41:00|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|2709.28|0
1631709670000|2021-09-15 12:41:10|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|2709.23|0
1631709680000|2021-09-15 12:41:20|2709.29|2709.29|2709.68|2709.68|2709.68|2709.68|2709.29|2709.29|0
1631709690000|2021-09-15 12:41:30|2709.5|2709.5|2709.38|2709.38|2709.5|2709.5|2709.38|2709.38|0
1631709700000|2021-09-15 12:41:40|2709.34|2709.34|2709.17|2709.17|2709.34|2709.34|2709.17|2709.17|0
1631709710000|2021-09-15 12:41:50|2709.09|2709.09|2709.09|2709.09|2709.09|2709.09|2709.09|2709.09|0
1631709720000|2021-09-15 12:42:00|2708.92|2708.92|2707.88|2707.88|2708.92|2708.92|2707.83|2707.83|0
1631709730000|2021-09-15 12:42:10|2707.9|2707.9|2707.51|2707.51|2707.9|2707.9|2707.51|2707.51|0
1631709750000|2021-09-15 12:42:30|2707.47|2707.47|2707.03|2707.03|2707.47|2707.47|2707.03|2707.03|0
1631709760000|2021-09-15 12:42:40|2707.07|2707.07|2707.23|2707.23|2707.23|2707.23|2707.07|2707.07|0
1631709770000|2021-09-15 12:42:50|2707.73|2707.73|2707.68|2707.68|2707.73|2707.73|2707.68|2707.68|0
1631709780000|2021-09-15 12:43:00|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|2707.62|0
1631709800000|2021-09-15 12:43:20|2707.68|2707.68|2708.34|2708.34|2708.34|2708.34|2707.68|2707.68|0
1631709810000|2021-09-15 12:43:30|2708.28|2708.28|2708.4|2708.4|2708.4|2708.4|2708.23|2708.23|0
1631709820000|2021-09-15 12:43:40|2708.3|2708.3|2708.3|2708.3|2708.3|2708.3|2708.3|2708.3|0
1631709830000|2021-09-15 12:43:50|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|0
1631709850000|2021-09-15 12:44:10|2708.26|2708.26|2707.91|2707.91|2708.26|2708.26|2707.91|2707.91|0
1631709860000|2021-09-15 12:44:20|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|2707.89|0
1631709900000|2021-09-15 12:45:00|2707.84|2707.84|2707.71|2707.71|2707.89|2707.89|2707.71|2707.71|0
1631709920000|2021-09-15 12:45:20|2707.67|2707.67|2707.61|2707.61|2707.67|2707.67|2707.61|2707.61|0
1631709930000|2021-09-15 12:45:30|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|2707.56|0
1631709940000|2021-09-15 12:45:40|2707.61|2707.61|2707.69|2707.69|2707.69|2707.69|2707.61|2707.61|0
1631709950000|2021-09-15 12:45:50|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|2707.72|0
1631709960000|2021-09-15 12:46:00|2707.6|2707.6|2707.16|2707.16|2707.66|2707.66|2707.16|2707.16|0
1631709970000|2021-09-15 12:46:10|2707.07|2707.07|2707.02|2707.02|2707.07|2707.07|2707.02|2707.02|0
1631709980000|2021-09-15 12:46:20|2706.96|2706.96|2706.9|2706.9|2706.96|2706.96|2706.9|2706.9|0
1631709990000|2021-09-15 12:46:30|2706.85|2706.85|2706.42|2706.42|2706.85|2706.85|2706.42|2706.42|0
1631710000000|2021-09-15 12:46:40|2706.54|2706.54|2706.54|2706.54|2706.54|2706.54|2706.54|2706.54|0
1631710010000|2021-09-15 12:46:50|2705.87|2705.87|2705.87|2705.87|2705.87|2705.87|2705.87|2705.87|0
1631710030000|2021-09-15 12:47:10|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|2705.93|0
1631710040000|2021-09-15 12:47:20|2706.26|2706.26|2706.86|2706.86|2706.86|2706.86|2706.26|2706.26|0
1631710050000|2021-09-15 12:47:30|2707.2|2707.2|2707.26|2707.26|2707.26|2707.26|2707.2|2707.2|0
1631710060000|2021-09-15 12:47:40|2707.31|2707.31|2707.38|2707.38|2707.43|2707.43|2707.31|2707.31|0
1631710080000|2021-09-15 12:48:00|2707.55|2707.55|2707.66|2707.66|2707.66|2707.66|2707.55|2707.55|0
1631710090000|2021-09-15 12:48:10|2707.72|2707.72|2707.55|2707.55|2707.72|2707.72|2707.55|2707.55|0
1631710100000|2021-09-15 12:48:20|2707.66|2707.66|2707.66|2707.66|2707.72|2707.72|2707.66|2707.66|0
1631710110000|2021-09-15 12:48:30|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|2707.77|0
1631710130000|2021-09-15 12:48:50|2707.83|2707.83|2707.78|2707.78|2707.83|2707.83|2707.78|2707.78|0
1631710140000|2021-09-15 12:49:00|2707.83|2707.83|2708.87|2708.87|2708.87|2708.87|2707.83|2707.83|0
1631710160000|2021-09-15 12:49:20|2708.98|2708.98|2709.15|2709.15|2709.15|2709.15|2708.98|2708.98|0
1631710170000|2021-09-15 12:49:30|2708.98|2708.98|2708.93|2708.93|2708.98|2708.98|2708.93|2708.93|0
1631710180000|2021-09-15 12:49:40|2708.91|2708.91|2708.32|2708.32|2708.92|2708.92|2708.32|2708.32|0
1631710200000|2021-09-15 12:50:00|2708.43|2708.43|2708.93|2708.93|2708.93|2708.93|2708.43|2708.43|0
1631710210000|2021-09-15 12:50:10|2709.26|2709.26|2709.6|2709.6|2709.6|2709.6|2709.26|2709.26|0
1631710220000|2021-09-15 12:50:20|2709.66|2709.66|2709.6|2709.6|2709.66|2709.66|2709.6|2709.6|0
1631710230000|2021-09-15 12:50:30|2709.16|2709.16|2709.19|2709.19|2709.19|2709.19|2709.16|2709.16|0
1631710250000|2021-09-15 12:50:50|2709.08|2709.08|2709.14|2709.14|2709.14|2709.14|2709.08|2709.08|0
1631710260000|2021-09-15 12:51:00|2708.97|2708.97|2708.82|2708.82|2708.97|2708.97|2708.65|2708.65|0
1631710270000|2021-09-15 12:51:10|2708.7|2708.7|2709.14|2709.14|2709.14|2709.14|2708.7|2708.7|0
1631710280000|2021-09-15 12:51:20|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|2709.03|0
1631710290000|2021-09-15 12:51:30|2708.98|2708.98|2708.92|2708.92|2708.98|2708.98|2708.92|2708.92|0
1631710300000|2021-09-15 12:51:40|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|2708.98|0
1631710310000|2021-09-15 12:51:50|2709.32|2709.32|2709.8|2709.8|2709.8|2709.8|2709.32|2709.32|0
1631710330000|2021-09-15 12:52:10|2709.71|2709.71|2709.76|2709.76|2709.76|2709.76|2709.71|2709.71|0
1631710340000|2021-09-15 12:52:20|2709.7|2709.7|2709.7|2709.7|2709.7|2709.7|2709.7|2709.7|0
1631710350000|2021-09-15 12:52:30|2710.2|2710.2|2710.25|2710.25|2710.25|2710.25|2710.2|2710.2|0
1631710360000|2021-09-15 12:52:40|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|2710.42|0
1631710390000|2021-09-15 12:53:10|2710.71|2710.71|2710.82|2710.82|2710.88|2710.88|2710.71|2710.71|0
1631710400000|2021-09-15 12:53:20|2710.66|2710.66|2710.94|2710.94|2710.94|2710.94|2710.66|2710.66|0
1631710410000|2021-09-15 12:53:30|2711.11|2711.11|2711.29|2711.29|2711.29|2711.29|2711.11|2711.11|0
1631710420000|2021-09-15 12:53:40|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|0
1631710430000|2021-09-15 12:53:50|2711.4|2711.4|2711.4|2711.4|2711.4|2711.4|2711.4|2711.4|0
1631710440000|2021-09-15 12:54:00|2711.56|2711.56|2711.57|2711.57|2711.57|2711.57|2711.23|2711.23|0
1631710450000|2021-09-15 12:54:10|2711.61|2711.61|2712.05|2712.05|2712.05|2712.05|2711.61|2711.61|0
1631710460000|2021-09-15 12:54:20|2712.39|2712.39|2712.27|2712.27|2712.39|2712.39|2712.22|2712.22|0
1631710470000|2021-09-15 12:54:30|2712.22|2712.22|2712.38|2712.38|2712.38|2712.38|2712.05|2712.05|0
1631710480000|2021-09-15 12:54:40|2711.88|2711.88|2712.04|2712.04|2712.04|2712.04|2711.88|2711.88|0
1631710490000|2021-09-15 12:54:50|2712.1|2712.1|2712.04|2712.04|2712.1|2712.1|2712.04|2712.04|0
1631710500000|2021-09-15 12:55:00|2712|2712|2712|2712|2712|2712|2712|2712|0
1631710510000|2021-09-15 12:55:10|2711.63|2711.63|2711.14|2711.14|2711.63|2711.63|2711.14|2711.14|0
1631710520000|2021-09-15 12:55:20|2710.97|2710.97|2710.63|2710.63|2710.97|2710.97|2710.63|2710.63|0
1631710530000|2021-09-15 12:55:30|2710.68|2710.68|2710.6|2710.6|2710.68|2710.68|2710.6|2710.6|0
1631710540000|2021-09-15 12:55:40|2710.94|2710.94|2711.21|2711.21|2711.21|2711.21|2710.88|2710.88|0
1631710550000|2021-09-15 12:55:50|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|2711.23|0
1631710560000|2021-09-15 12:56:00|2711.15|2711.15|2711.26|2711.26|2711.26|2711.26|2711.15|2711.15|0
1631710570000|2021-09-15 12:56:10|2711.3|2711.3|2711.44|2711.44|2711.44|2711.44|2711.3|2711.3|0
1631710580000|2021-09-15 12:56:20|2711.42|2711.42|2711.26|2711.26|2711.42|2711.42|2711.26|2711.26|0
1631710590000|2021-09-15 12:56:30|2711.15|2711.15|2710.48|2710.48|2711.15|2711.15|2710.42|2710.42|0
1631710600000|2021-09-15 12:56:40|2710.47|2710.47|2710.3|2710.3|2710.47|2710.47|2710.3|2710.3|0
1631710610000|2021-09-15 12:56:50|2710.36|2710.36|2709.66|2709.66|2710.36|2710.36|2709.66|2709.66|0
1631710620000|2021-09-15 12:57:00|2709.5|2709.5|2709.2|2709.2|2709.5|2709.5|2709.1|2709.1|0
1631710630000|2021-09-15 12:57:10|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|2709.08|0
1631710640000|2021-09-15 12:57:20|2709.03|2709.03|2708.59|2708.59|2709.03|2709.03|2708.53|2708.53|0
1631710650000|2021-09-15 12:57:30|2708.75|2708.75|2709.04|2709.04|2709.04|2709.04|2708.64|2708.64|0
1631710660000|2021-09-15 12:57:40|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|2708.95|0
1631710680000|2021-09-15 12:58:00|2709.04|2709.04|2708.65|2708.65|2709.09|2709.09|2708.65|2708.65|0
1631710690000|2021-09-15 12:58:10|2708.76|2708.76|2709.01|2709.01|2709.01|2709.01|2708.76|2708.76|0
1631710710000|2021-09-15 12:58:30|2709.07|2709.07|2709.18|2709.18|2709.18|2709.18|2709.07|2709.07|0
1631710720000|2021-09-15 12:58:40|2709.01|2709.01|2709.46|2709.46|2709.46|2709.46|2709.01|2709.01|0
1631710740000|2021-09-15 12:59:00|2709.63|2709.63|2709.67|2709.67|2709.67|2709.67|2709.63|2709.63|0
1631710750000|2021-09-15 12:59:10|2709.61|2709.61|2709.33|2709.33|2709.61|2709.61|2709.33|2709.33|0
1631710760000|2021-09-15 12:59:20|2709.27|2709.27|2709.22|2709.22|2709.27|2709.27|2709.22|2709.22|0
1631710770000|2021-09-15 12:59:30|2709.16|2709.16|2708.57|2708.57|2709.16|2709.16|2708.57|2708.57|0
1631710780000|2021-09-15 12:59:40|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|0
1631710790000|2021-09-15 12:59:50|2708.9|2708.9|2709.65|2709.65|2709.65|2709.65|2708.79|2708.79|0
1631710800000|2021-09-15 13:00:00|2709.7|2709.7|2709.57|2709.57|2709.7|2709.7|2709.53|2709.53|0
1631710820000|2021-09-15 13:00:20|2709.91|2709.91|2710.42|2710.42|2710.42|2710.42|2709.82|2709.82|0
1631710830000|2021-09-15 13:00:30|2710.09|2710.09|2710.09|2710.09|2710.09|2710.09|2710.09|2710.09|0
1631710840000|2021-09-15 13:00:40|2710.26|2710.26|2710.5|2710.5|2710.5|2710.5|2710.26|2710.26|0
1631710850000|2021-09-15 13:00:50|2710.44|2710.44|2710.44|2710.44|2710.44|2710.44|2710.44|2710.44|0
1631710860000|2021-09-15 13:01:00|2710.28|2710.28|2709.77|2709.77|2710.28|2710.28|2709.72|2709.72|0
1631710870000|2021-09-15 13:01:10|2709.62|2709.62|2709.11|2709.11|2709.62|2709.62|2709.11|2709.11|0
1631710880000|2021-09-15 13:01:20|2708.95|2708.95|2709.4|2709.4|2709.4|2709.4|2708.95|2708.95|0
1631710890000|2021-09-15 13:01:30|2709.34|2709.34|2709.17|2709.17|2709.34|2709.34|2709.17|2709.17|0
1631710900000|2021-09-15 13:01:40|2709.34|2709.34|2709.28|2709.28|2709.39|2709.39|2709.28|2709.28|0
1631710910000|2021-09-15 13:01:50|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|2709.44|0
1631710920000|2021-09-15 13:02:00|2709.4|2709.4|2708.79|2708.79|2709.4|2709.4|2708.79|2708.79|0
1631710930000|2021-09-15 13:02:10|2708.83|2708.83|2709.23|2709.23|2709.23|2709.23|2708.83|2708.83|0
1631710940000|2021-09-15 13:02:20|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|2709.39|0
1631710950000|2021-09-15 13:02:30|2709.51|2709.51|2709.4|2709.4|2709.51|2709.51|2709.4|2709.4|0
1631710960000|2021-09-15 13:02:40|2709.44|2709.44|2709.67|2709.67|2709.67|2709.67|2709.33|2709.33|0
1631710970000|2021-09-15 13:02:50|2709.64|2709.64|2709.47|2709.47|2709.64|2709.64|2709.47|2709.47|0
1631710980000|2021-09-15 13:03:00|2709.36|2709.36|2708.08|2708.08|2709.36|2709.36|2708.08|2708.08|0
1631710990000|2021-09-15 13:03:10|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|2708.02|0
1631711000000|2021-09-15 13:03:20|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|0
1631711010000|2021-09-15 13:03:30|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|2708.03|0
1631711020000|2021-09-15 13:03:40|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|2707.97|0
1631711040000|2021-09-15 13:04:00|2707.91|2707.91|2708.41|2708.41|2708.41|2708.41|2707.91|2707.91|0
1631711050000|2021-09-15 13:04:10|2708.43|2708.43|2708.57|2708.57|2708.57|2708.57|2708.43|2708.43|0
1631711060000|2021-09-15 13:04:20|2708.24|2708.24|2708.07|2708.07|2708.24|2708.24|2708.07|2708.07|0
1631711080000|2021-09-15 13:04:40|2708.01|2708.01|2707.9|2707.9|2708.01|2708.01|2707.9|2707.9|0
1631711090000|2021-09-15 13:04:50|2707.96|2707.96|2708.39|2708.39|2708.39|2708.39|2707.96|2707.96|0
1631711100000|2021-09-15 13:05:00|2708.56|2708.56|2708.94|2708.94|2708.94|2708.94|2708.56|2708.56|0
1631711110000|2021-09-15 13:05:10|2708.95|2708.95|2708.87|2708.87|2708.95|2708.95|2708.87|2708.87|0
1631711120000|2021-09-15 13:05:20|2708.83|2708.83|2708.83|2708.83|2708.89|2708.89|2708.83|2708.83|0
1631711130000|2021-09-15 13:05:30|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|2708.77|0
1631711150000|2021-09-15 13:05:50|2708.74|2708.74|2707.93|2707.93|2708.74|2708.74|2707.93|2707.93|0
1631711160000|2021-09-15 13:06:00|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|2707.87|0
1631711170000|2021-09-15 13:06:10|2707.99|2707.99|2707.88|2707.88|2707.99|2707.99|2707.88|2707.88|0
1631711180000|2021-09-15 13:06:20|2707.82|2707.82|2707.55|2707.55|2707.82|2707.82|2707.55|2707.55|0
1631711200000|2021-09-15 13:06:40|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|2707.6|0
1631711210000|2021-09-15 13:06:50|2707.72|2707.72|2707.7|2707.7|2707.72|2707.72|2707.7|2707.7|0
1631711220000|2021-09-15 13:07:00|2707.81|2707.81|2707.75|2707.75|2707.86|2707.86|2707.75|2707.75|0
1631711230000|2021-09-15 13:07:10|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|2707.7|0
1631711240000|2021-09-15 13:07:20|2707.76|2707.76|2707.76|2707.76|2707.76|2707.76|2707.76|2707.76|0
1631711250000|2021-09-15 13:07:30|2707.8|2707.8|2708.13|2708.13|2708.19|2708.19|2707.8|2707.8|0
1631711260000|2021-09-15 13:07:40|2708.09|2708.09|2707.58|2707.58|2708.09|2708.09|2707.58|2707.58|0
1631711270000|2021-09-15 13:07:50|2707.75|2707.75|2707.52|2707.52|2707.75|2707.75|2707.52|2707.52|0
1631711280000|2021-09-15 13:08:00|2707.4|2707.4|2707.36|2707.36|2707.4|2707.4|2707.36|2707.36|0
1631711290000|2021-09-15 13:08:10|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|2707.25|0
1631711310000|2021-09-15 13:08:30|2706.92|2706.92|2706.87|2706.87|2706.92|2706.92|2706.87|2706.87|0
1631711320000|2021-09-15 13:08:40|2706.82|2706.82|2706.32|2706.32|2706.82|2706.82|2706.32|2706.32|0
1631711330000|2021-09-15 13:08:50|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|2706.37|0
1631711340000|2021-09-15 13:09:00|2706.54|2706.54|2706.35|2706.35|2706.54|2706.54|2706.12|2706.12|0
1631711350000|2021-09-15 13:09:10|2706.52|2706.52|2706.59|2706.59|2706.63|2706.63|2706.52|2706.52|0
1631711360000|2021-09-15 13:09:20|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|2706.63|0
1631711370000|2021-09-15 13:09:30|2706.58|2706.58|2706.41|2706.41|2706.58|2706.58|2706.41|2706.41|0
1631711390000|2021-09-15 13:09:50|2706.35|2706.35|2706.46|2706.46|2706.46|2706.46|2706.35|2706.35|0
1631711400000|2021-09-15 13:10:00|2706.41|2706.41|2706.41|2706.41|2706.41|2706.41|2706.35|2706.35|0
1631711410000|2021-09-15 13:10:10|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|2706.52|0
1631711420000|2021-09-15 13:10:20|2706.63|2706.63|2706.97|2706.97|2707.03|2707.03|2706.63|2706.63|0
1631711430000|2021-09-15 13:10:30|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|2706.81|0
1631711440000|2021-09-15 13:10:40|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|2706.8|0
1631711450000|2021-09-15 13:10:50|2706.68|2706.68|2706.62|2706.62|2706.68|2706.68|2706.62|2706.62|0
1631711460000|2021-09-15 13:11:00|2706.51|2706.51|2707.27|2707.27|2707.27|2707.27|2706.51|2706.51|0
1631711480000|2021-09-15 13:11:20|2707.35|2707.35|2707.39|2707.39|2707.39|2707.39|2707.35|2707.35|0
1631711490000|2021-09-15 13:11:30|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|2707.43|0
1631711500000|2021-09-15 13:11:40|2707.94|2707.94|2708.27|2708.27|2708.27|2708.27|2707.94|2707.94|0
1631711520000|2021-09-15 13:12:00|2708.22|2708.22|2708.5|2708.5|2708.5|2708.5|2708.22|2708.22|0
1631711530000|2021-09-15 13:12:10|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|2708.61|0
1631711540000|2021-09-15 13:12:20|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|2708.55|0
1631711550000|2021-09-15 13:12:30|2708.38|2708.38|2707.66|2707.66|2708.38|2708.38|2707.66|2707.66|0
1631711560000|2021-09-15 13:12:40|2707.49|2707.49|2706.53|2706.53|2707.49|2707.49|2706.26|2706.26|0
1631711570000|2021-09-15 13:12:50|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|0
1631711580000|2021-09-15 13:13:00|2706.31|2706.31|2706.3|2706.3|2706.31|2706.31|2706.3|2706.3|0
1631711590000|2021-09-15 13:13:10|2706.35|2706.35|2706.42|2706.42|2706.46|2706.46|2706.3|2706.3|0
1631711600000|2021-09-15 13:13:20|2706.46|2706.46|2706.62|2706.62|2706.66|2706.66|2706.46|2706.46|0
1631711610000|2021-09-15 13:13:30|2706.53|2706.53|2706.62|2706.62|2706.62|2706.62|2706.53|2706.53|0
1631711620000|2021-09-15 13:13:40|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|2706.56|0
1631711630000|2021-09-15 13:13:50|2706.06|2706.06|2706.06|2706.06|2706.06|2706.06|2706.06|2706.06|0
1631711650000|2021-09-15 13:14:10|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|2706.04|0
1631711660000|2021-09-15 13:14:20|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|0
1631711690000|2021-09-15 13:14:50|2706.09|2706.09|2706.36|2706.36|2706.36|2706.36|2706.09|2706.09|0
1631711730000|2021-09-15 13:15:30|2706.19|2706.19|2706.26|2706.26|2706.27|2706.27|2706.19|2706.19|0
1631711740000|2021-09-15 13:15:40|2706.43|2706.43|2706.49|2706.49|2706.49|2706.49|2706.43|2706.43|0
1631711750000|2021-09-15 13:15:50|2706.26|2706.26|2706.26|2706.26|2706.32|2706.32|2706.26|2706.26|0
1631711760000|2021-09-15 13:16:00|2706.21|2706.21|2706.06|2706.06|2706.23|2706.23|2706.06|2706.06|0
1631711790000|2021-09-15 13:16:30|2705.85|2705.85|2705.78|2705.78|2705.85|2705.85|2705.61|2705.61|0
1631711800000|2021-09-15 13:16:40|2705.73|2705.73|2705.67|2705.67|2705.73|2705.73|2705.67|2705.67|0
1631711810000|2021-09-15 13:16:50|2705.51|2705.51|2705.56|2705.56|2705.73|2705.73|2705.51|2705.51|0
1631711820000|2021-09-15 13:17:00|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|2705.51|0
1631711830000|2021-09-15 13:17:10|2705.45|2705.45|2705.97|2705.97|2706.07|2706.07|2705.45|2705.45|0
1631711840000|2021-09-15 13:17:20|2706|2706|2705.97|2705.97|2706|2706|2705.97|2705.97|0
1631711850000|2021-09-15 13:17:30|2705.8|2705.8|2705.54|2705.54|2705.92|2705.92|2705.07|2705.07|0
1631711860000|2021-09-15 13:17:40|2705.48|2705.48|2705.31|2705.31|2705.48|2705.48|2705.31|2705.31|0
1631711870000|2021-09-15 13:17:50|2705.42|2705.42|2705.14|2705.14|2705.42|2705.42|2705.14|2705.14|0
1631711880000|2021-09-15 13:18:00|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|2705.26|0
1631711890000|2021-09-15 13:18:10|2705.31|2705.31|2705.48|2705.48|2705.48|2705.48|2705.31|2705.31|0
1631711900000|2021-09-15 13:18:20|2705.53|2705.53|2706.5|2706.5|2706.5|2706.5|2705.53|2705.53|0
1631711910000|2021-09-15 13:18:30|2706.59|2706.59|2706.59|2706.59|2706.59|2706.59|2706.59|2706.59|0
1631711920000|2021-09-15 13:18:40|2706.76|2706.76|2706.71|2706.71|2706.76|2706.76|2706.71|2706.71|0
1631711930000|2021-09-15 13:18:50|2706.76|2706.76|2706.53|2706.53|2706.76|2706.76|2706.53|2706.53|0
1631711940000|2021-09-15 13:19:00|2706.37|2706.37|2705.83|2705.83|2706.37|2706.37|2705.83|2705.83|0
1631711960000|2021-09-15 13:19:20|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|2706.1|0
1631711970000|2021-09-15 13:19:30|2706.02|2706.02|2705.96|2705.96|2706.02|2706.02|2705.96|2705.96|0
1631711980000|2021-09-15 13:19:40|2706.13|2706.13|2705.82|2705.82|2706.13|2706.13|2705.82|2705.82|0
1631711990000|2021-09-15 13:19:50|2705.77|2705.77|2705.51|2705.51|2705.77|2705.77|2705.51|2705.51|0
1631712000000|2021-09-15 13:20:00|2705.62|2705.62|2705.2|2705.2|2705.82|2705.82|2705.2|2705.2|0
1631712020000|2021-09-15 13:20:20|2705.25|2705.25|2705.75|2705.75|2705.75|2705.75|2705.25|2705.25|0
1631712030000|2021-09-15 13:20:30|2705.64|2705.64|2705.41|2705.41|2705.64|2705.64|2705.41|2705.41|0
1631712050000|2021-09-15 13:20:50|2705.37|2705.37|2704.7|2704.7|2705.37|2705.37|2704.7|2704.7|0
1631712060000|2021-09-15 13:21:00|2704.66|2704.66|2705.11|2705.11|2705.11|2705.11|2704.61|2704.61|0
1631712070000|2021-09-15 13:21:10|2705.15|2705.15|2705.15|2705.15|2705.15|2705.15|2705.15|2705.15|0
1631712080000|2021-09-15 13:21:20|2704.99|2704.99|2705.21|2705.21|2705.21|2705.21|2704.99|2704.99|0
1631712090000|2021-09-15 13:21:30|2705.26|2705.26|2705.31|2705.31|2705.42|2705.42|2705.26|2705.26|0
1631712110000|2021-09-15 13:21:50|2705.26|2705.26|2704.95|2704.95|2705.26|2705.26|2704.95|2704.95|0
1631712120000|2021-09-15 13:22:00|2704.83|2704.83|2704.01|2704.01|2704.83|2704.83|2704.01|2704.01|0
1631712130000|2021-09-15 13:22:10|2703.9|2703.9|2704.12|2704.12|2704.12|2704.12|2703.9|2703.9|0
1631712140000|2021-09-15 13:22:20|2704.06|2704.06|2704.43|2704.43|2704.43|2704.43|2704.06|2704.06|0
1631712150000|2021-09-15 13:22:30|2704.55|2704.55|2704.86|2704.86|2704.86|2704.86|2704.55|2704.55|0
1631712160000|2021-09-15 13:22:40|2704.95|2704.95|2705.23|2705.23|2705.23|2705.23|2704.95|2704.95|0
1631712170000|2021-09-15 13:22:50|2705.39|2705.39|2705.89|2705.89|2706.01|2706.01|2705.39|2705.39|0
1631712180000|2021-09-15 13:23:00|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|2705.9|0
1631712190000|2021-09-15 13:23:10|2705.93|2705.93|2705.93|2705.93|2706.21|2706.21|2705.93|2705.93|0
1631712200000|2021-09-15 13:23:20|2706.1|2706.1|2706.02|2706.02|2706.18|2706.18|2706.02|2706.02|0
1631712210000|2021-09-15 13:23:30|2706.06|2706.06|2706.56|2706.56|2706.56|2706.56|2706.06|2706.06|0
1631712220000|2021-09-15 13:23:40|2706.82|2706.82|2706.82|2706.82|2706.82|2706.82|2706.82|2706.82|0
1631712230000|2021-09-15 13:23:50|2706.77|2706.77|2706.67|2706.67|2706.77|2706.77|2706.67|2706.67|0
1631712240000|2021-09-15 13:24:00|2706.62|2706.62|2706.56|2706.56|2706.67|2706.67|2706.56|2706.56|0
1631712250000|2021-09-15 13:24:10|2706.48|2706.48|2705.95|2705.95|2706.48|2706.48|2705.95|2705.95|0
1631712270000|2021-09-15 13:24:30|2705.86|2705.86|2705.7|2705.7|2705.86|2705.86|2705.7|2705.7|0
1631712280000|2021-09-15 13:24:40|2705.58|2705.58|2705.52|2705.52|2705.64|2705.64|2705.52|2705.52|0
1631712290000|2021-09-15 13:24:50|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|2705.19|0
1631712300000|2021-09-15 13:25:00|2705.25|2705.25|2705.47|2705.47|2705.47|2705.47|2705.25|2705.25|0
1631712310000|2021-09-15 13:25:10|2705.36|2705.36|2704.52|2704.52|2705.36|2705.36|2704.52|2704.52|0
1631712320000|2021-09-15 13:25:20|2704.63|2704.63|2704.69|2704.69|2704.69|2704.69|2704.63|2704.63|0
1631712330000|2021-09-15 13:25:30|2704.85|2704.85|2705.02|2705.02|2705.02|2705.02|2704.85|2704.85|0
1631712340000|2021-09-15 13:25:40|2704.85|2704.85|2704.74|2704.74|2704.97|2704.97|2704.68|2704.68|0
1631712350000|2021-09-15 13:25:50|2704.68|2704.68|2703.96|2703.96|2704.74|2704.74|2703.96|2703.96|0
1631712360000|2021-09-15 13:26:00|2704.02|2704.02|2704.27|2704.27|2704.27|2704.27|2704.02|2704.02|0
1631712380000|2021-09-15 13:26:20|2704.1|2704.1|2704.03|2704.03|2704.1|2704.1|2704.03|2704.03|0
1631712390000|2021-09-15 13:26:30|2703.99|2703.99|2703.63|2703.63|2703.99|2703.99|2703.63|2703.63|0
1631712400000|2021-09-15 13:26:40|2703.46|2703.46|2703.26|2703.26|2703.46|2703.46|2702.8|2702.8|0
1631712410000|2021-09-15 13:26:50|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|2703.38|0
1631712430000|2021-09-15 13:27:10|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|2703.15|0
1631712440000|2021-09-15 13:27:20|2703.18|2703.18|2703.13|2703.13|2703.18|2703.18|2703.01|2703.01|0
1631712450000|2021-09-15 13:27:30|2703.18|2703.18|2702.72|2702.72|2703.24|2703.24|2702.56|2702.56|0
1631712460000|2021-09-15 13:27:40|2702.66|2702.66|2702.16|2702.16|2702.66|2702.66|2702|2702|0
1631712470000|2021-09-15 13:27:50|2702.12|2702.12|2701.98|2701.98|2702.12|2702.12|2701.98|2701.98|0
1631712480000|2021-09-15 13:28:00|2702.04|2702.04|2702.16|2702.16|2702.28|2702.28|2701.88|2701.88|0
1631712490000|2021-09-15 13:28:10|2702.15|2702.15|2702.02|2702.02|2702.15|2702.15|2702.02|2702.02|0
1631712500000|2021-09-15 13:28:20|2702.07|2702.07|2702.7|2702.7|2702.76|2702.76|2702.02|2702.02|0
1631712510000|2021-09-15 13:28:30|2702.87|2702.87|2703.34|2703.34|2703.34|2703.34|2702.87|2702.87|0
1631712520000|2021-09-15 13:28:40|2703.23|2703.23|2703.48|2703.48|2703.48|2703.48|2703.23|2703.23|0
1631712530000|2021-09-15 13:28:50|2703.45|2703.45|2703.62|2703.62|2703.62|2703.62|2703.45|2703.45|0
1631712560000|2021-09-15 13:29:20|2703.74|2703.74|2703.96|2703.96|2703.96|2703.96|2703.74|2703.74|0
1631712570000|2021-09-15 13:29:30|2703.95|2703.95|2704.23|2704.23|2704.23|2704.23|2703.95|2703.95|0
1631712580000|2021-09-15 13:29:40|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|2704.17|0
1631712590000|2021-09-15 13:29:50|2704.12|2704.12|2703.71|2703.71|2704.12|2704.12|2703.67|2703.67|0
1631712600000|2021-09-15 13:30:00|2703.82|2703.82|2706.53|2706.53|2706.53|2706.53|2703.82|2703.82|0
1631712610000|2021-09-15 13:30:10|2706.86|2706.86|2706.66|2706.66|2707.38|2707.38|2706.51|2706.51|0
1631712620000|2021-09-15 13:30:20|2706.53|2706.53|2705.6|2705.6|2706.92|2706.92|2705.6|2705.6|0
1631712630000|2021-09-15 13:30:30|2705.21|2705.21|2706.01|2706.01|2706.01|2706.01|2705.04|2705.04|0
1631712640000|2021-09-15 13:30:40|2705.9|2705.9|2705.34|2705.34|2705.9|2705.9|2705.34|2705.34|0
1631712650000|2021-09-15 13:30:50|2705.4|2705.4|2704.63|2704.63|2705.4|2705.4|2704.63|2704.63|0
1631712660000|2021-09-15 13:31:00|2704.52|2704.52|2705.69|2705.69|2705.69|2705.69|2704.18|2704.18|0
1631712670000|2021-09-15 13:31:10|2705.71|2705.71|2705.03|2705.03|2705.76|2705.76|2705.03|2705.03|0
1631712680000|2021-09-15 13:31:20|2704.92|2704.92|2706.02|2706.02|2706.07|2706.07|2704.92|2704.92|0
1631712690000|2021-09-15 13:31:30|2706.18|2706.18|2705.36|2705.36|2706.18|2706.18|2705.36|2705.36|0
1631712700000|2021-09-15 13:31:40|2705.41|2705.41|2705.24|2705.24|2706.19|2706.19|2705.24|2705.24|0
1631712710000|2021-09-15 13:31:50|2705.57|2705.57|2705.46|2705.46|2705.85|2705.85|2705.46|2705.46|0
1631712720000|2021-09-15 13:32:00|2705.04|2705.04|2704.55|2704.55|2705.04|2705.04|2704.28|2704.28|0
1631712730000|2021-09-15 13:32:10|2704.73|2704.73|2704.45|2704.45|2704.73|2704.73|2704.45|2704.45|0
1631712740000|2021-09-15 13:32:20|2704.39|2704.39|2704.61|2704.61|2704.83|2704.83|2704.39|2704.39|0
1631712750000|2021-09-15 13:32:30|2704.44|2704.44|2704.44|2704.44|2704.44|2704.44|2704.28|2704.28|0
1631712760000|2021-09-15 13:32:40|2704.39|2704.39|2706.11|2706.11|2706.11|2706.11|2704.39|2704.39|0
1631712770000|2021-09-15 13:32:50|2706.09|2706.09|2706.38|2706.38|2706.6|2706.6|2706.09|2706.09|0
1631712780000|2021-09-15 13:33:00|2706.43|2706.43|2707.04|2707.04|2707.04|2707.04|2706.43|2706.43|0
1631712790000|2021-09-15 13:33:10|2707.27|2707.27|2706.83|2706.83|2707.62|2707.62|2706.83|2706.83|0
1631712800000|2021-09-15 13:33:20|2706.79|2706.79|2706.85|2706.85|2706.85|2706.85|2706.79|2706.79|0
1631712810000|2021-09-15 13:33:30|2706.83|2706.83|2705.6|2705.6|2706.83|2706.83|2705.6|2705.6|0
1631712820000|2021-09-15 13:33:40|2705.51|2705.51|2705.74|2705.74|2705.74|2705.74|2705.04|2705.04|0
1631712830000|2021-09-15 13:33:50|2705.97|2705.97|2704.81|2704.81|2705.97|2705.97|2704.81|2704.81|0
1631712840000|2021-09-15 13:34:00|2704.82|2704.82|2705.11|2705.11|2705.11|2705.11|2704.76|2704.76|0
1631712850000|2021-09-15 13:34:10|2705.22|2705.22|2706.31|2706.31|2706.31|2706.31|2705.22|2705.22|0
1631712860000|2021-09-15 13:34:20|2706.25|2706.25|2707.49|2707.49|2707.49|2707.49|2706.25|2706.25|0
1631712870000|2021-09-15 13:34:30|2707.55|2707.55|2706.76|2706.76|2707.55|2707.55|2706.76|2706.76|0
1631712880000|2021-09-15 13:34:40|2706.59|2706.59|2705.73|2705.73|2706.59|2706.59|2705.73|2705.73|0
1631712890000|2021-09-15 13:34:50|2705.84|2705.84|2705.99|2705.99|2706.1|2706.1|2705.84|2705.84|0
1631712900000|2021-09-15 13:35:00|2706.71|2706.71|2706.69|2706.69|2706.71|2706.71|2706.53|2706.53|0
1631712910000|2021-09-15 13:35:10|2705.77|2705.77|2705.44|2705.44|2705.77|2705.77|2705.18|2705.18|0
1631712920000|2021-09-15 13:35:20|2705.5|2705.5|2705.5|2705.5|2705.5|2705.5|2705.5|2705.5|0
1631712930000|2021-09-15 13:35:30|2706.11|2706.11|2706.51|2706.51|2706.57|2706.57|2706.11|2706.11|0
1631712940000|2021-09-15 13:35:40|2706.57|2706.57|2706.42|2706.42|2706.57|2706.57|2706.42|2706.42|0
1631712950000|2021-09-15 13:35:50|2706.34|2706.34|2706.17|2706.17|2706.34|2706.34|2706.17|2706.17|0
1631712960000|2021-09-15 13:36:00|2706.34|2706.34|2707.55|2707.55|2707.55|2707.55|2706.34|2706.34|0
1631712970000|2021-09-15 13:36:10|2707.8|2707.8|2708.93|2708.93|2708.93|2708.93|2707.75|2707.75|0
1631712980000|2021-09-15 13:36:20|2709.16|2709.16|2708.88|2708.88|2709.16|2709.16|2708.88|2708.88|0
1631712990000|2021-09-15 13:36:30|2708.82|2708.82|2709.03|2709.03|2709.36|2709.36|2708.7|2708.7|0
1631713000000|2021-09-15 13:36:40|2708.86|2708.86|2708.8|2708.8|2708.86|2708.86|2708.33|2708.33|0
1631713010000|2021-09-15 13:36:50|2708.96|2708.96|2709.73|2709.73|2709.73|2709.73|2708.96|2708.96|0
1631713020000|2021-09-15 13:37:00|2709.68|2709.68|2709.83|2709.83|2709.89|2709.89|2709.68|2709.68|0
1631713030000|2021-09-15 13:37:10|2709.78|2709.78|2708.9|2708.9|2709.78|2709.78|2708.9|2708.9|0
1631713040000|2021-09-15 13:37:20|2709.23|2709.23|2709.29|2709.29|2709.33|2709.33|2709.23|2709.23|0
1631713050000|2021-09-15 13:37:30|2709.17|2709.17|2709.27|2709.27|2709.33|2709.33|2709.06|2709.06|0
1631713060000|2021-09-15 13:37:40|2709.33|2709.33|2709.28|2709.28|2709.44|2709.44|2709.16|2709.16|0
1631713070000|2021-09-15 13:37:50|2709.23|2709.23|2708.74|2708.74|2709.29|2709.29|2708.74|2708.74|0
1631713080000|2021-09-15 13:38:00|2708.69|2708.69|2708.89|2708.89|2708.89|2708.89|2708.57|2708.57|0
1631713090000|2021-09-15 13:38:10|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|2708.83|0
1631713100000|2021-09-15 13:38:20|2708.5|2708.5|2708.17|2708.17|2708.5|2708.5|2708.17|2708.17|0
1631713110000|2021-09-15 13:38:30|2708|2708|2708.39|2708.39|2708.39|2708.39|2708|2708|0
1631713120000|2021-09-15 13:38:40|2708.5|2708.5|2708.48|2708.48|2708.5|2708.5|2708.31|2708.31|0
1631713130000|2021-09-15 13:38:50|2708.43|2708.43|2708.31|2708.31|2708.43|2708.43|2708.31|2708.31|0
1631713140000|2021-09-15 13:39:00|2707.98|2707.98|2708.09|2708.09|2708.09|2708.09|2707.87|2707.87|0
1631713150000|2021-09-15 13:39:10|2708.06|2708.06|2707.94|2707.94|2708.06|2708.06|2707.88|2707.88|0
1631713160000|2021-09-15 13:39:20|2708.05|2708.05|2708.05|2708.05|2708.05|2708.05|2708.05|2708.05|0
1631713170000|2021-09-15 13:39:30|2707.82|2707.82|2707.88|2707.88|2707.88|2707.88|2707.66|2707.66|0
1631713180000|2021-09-15 13:39:40|2707.93|2707.93|2707.56|2707.56|2707.93|2707.93|2707.56|2707.56|0
1631713190000|2021-09-15 13:39:50|2707.54|2707.54|2707.32|2707.32|2707.54|2707.54|2707.32|2707.32|0
1631713200000|2021-09-15 13:40:00|2707.21|2707.21|2706.91|2706.91|2707.26|2707.26|2706.91|2706.91|0
1631713210000|2021-09-15 13:40:10|2707.24|2707.24|2706.66|2706.66|2707.24|2707.24|2706.66|2706.66|0
1631713220000|2021-09-15 13:40:20|2706.6|2706.6|2706.37|2706.37|2706.6|2706.6|2706.32|2706.32|0
1631713230000|2021-09-15 13:40:30|2707.11|2707.11|2707.14|2707.14|2707.14|2707.14|2707.11|2707.11|0
1631713240000|2021-09-15 13:40:40|2707.37|2707.37|2707.33|2707.33|2707.66|2707.66|2707.33|2707.33|0
1631713250000|2021-09-15 13:40:50|2707.55|2707.55|2707.82|2707.82|2707.82|2707.82|2707.55|2707.55|0
1631713260000|2021-09-15 13:41:00|2707.76|2707.76|2708.15|2708.15|2708.15|2708.15|2707.76|2707.76|0
1631713270000|2021-09-15 13:41:10|2708.4|2708.4|2708.94|2708.94|2709.05|2709.05|2708.4|2708.4|0
1631713280000|2021-09-15 13:41:20|2708.77|2708.77|2708.23|2708.23|2708.77|2708.77|2707.9|2707.9|0
1631713290000|2021-09-15 13:41:30|2708.4|2708.4|2708.18|2708.18|2708.4|2708.4|2708.18|2708.18|0
1631713300000|2021-09-15 13:41:40|2707.94|2707.94|2707.84|2707.84|2708|2708|2707.67|2707.67|0
1631713310000|2021-09-15 13:41:50|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|0
1631713320000|2021-09-15 13:42:00|2707.27|2707.27|2707.29|2707.29|2707.29|2707.29|2707.1|2707.1|0
1631713330000|2021-09-15 13:42:10|2707.34|2707.34|2707.88|2707.88|2707.88|2707.88|2707.34|2707.34|0
1631713340000|2021-09-15 13:42:20|2708.05|2708.05|2708.93|2708.93|2708.93|2708.93|2708.05|2708.05|0
1631713350000|2021-09-15 13:42:30|2708.94|2708.94|2709.09|2709.09|2709.09|2709.09|2708.94|2708.94|0
1631713360000|2021-09-15 13:42:40|2709.25|2709.25|2708.87|2708.87|2709.37|2709.37|2708.87|2708.87|0
1631713370000|2021-09-15 13:42:50|2708.81|2708.81|2708.21|2708.21|2708.86|2708.86|2708.05|2708.05|0
1631713380000|2021-09-15 13:43:00|2708.16|2708.16|2707.89|2707.89|2708.16|2708.16|2707.89|2707.89|0
1631713390000|2021-09-15 13:43:10|2707.78|2707.78|2707.92|2707.92|2707.92|2707.92|2707.72|2707.72|0
1631713400000|2021-09-15 13:43:20|2707.87|2707.87|2706.64|2706.64|2707.87|2707.87|2706.64|2706.64|0
1631713410000|2021-09-15 13:43:30|2706.81|2706.81|2706.11|2706.11|2706.81|2706.81|2706.11|2706.11|0
1631713420000|2021-09-15 13:43:40|2706.06|2706.06|2705.95|2705.95|2706.06|2706.06|2705.89|2705.89|0
1631713430000|2021-09-15 13:43:50|2706|2706|2706.17|2706.17|2706.17|2706.17|2706|2706|0
1631713440000|2021-09-15 13:44:00|2706.11|2706.11|2706.48|2706.48|2706.48|2706.48|2705.95|2705.95|0
1631713450000|2021-09-15 13:44:10|2706.1|2706.1|2706.01|2706.01|2706.1|2706.1|2706.01|2706.01|0
1631713460000|2021-09-15 13:44:20|2706.17|2706.17|2706.23|2706.23|2706.28|2706.28|2706.17|2706.17|0
1631713470000|2021-09-15 13:44:30|2706.4|2706.4|2706.57|2706.57|2706.68|2706.68|2706.4|2706.4|0
1631713480000|2021-09-15 13:44:40|2706.74|2706.74|2706.74|2706.74|2706.74|2706.74|2706.57|2706.57|0
1631713490000|2021-09-15 13:44:50|2706.69|2706.69|2706.41|2706.41|2706.69|2706.69|2706.41|2706.41|0
1631713500000|2021-09-15 13:45:00|2706.29|2706.29|2706.4|2706.4|2706.46|2706.46|2706.29|2706.29|0
1631713510000|2021-09-15 13:45:10|2706.44|2706.44|2708.06|2708.06|2708.06|2708.06|2706.44|2706.44|0
1631713520000|2021-09-15 13:45:20|2708.25|2708.25|2708.53|2708.53|2708.55|2708.55|2708.25|2708.25|0
1631713530000|2021-09-15 13:45:30|2708.64|2708.64|2709.62|2709.62|2709.62|2709.62|2708.53|2708.53|0
1631713540000|2021-09-15 13:45:40|2709.57|2709.57|2709.51|2709.51|2709.57|2709.57|2709.51|2709.51|0
1631713550000|2021-09-15 13:45:50|2709.63|2709.63|2709.71|2709.71|2709.95|2709.95|2709.63|2709.63|0
1631713560000|2021-09-15 13:46:00|2709.65|2709.65|2710.06|2710.06|2710.06|2710.06|2709.65|2709.65|0
1631713570000|2021-09-15 13:46:10|2710.34|2710.34|2709.98|2709.98|2710.39|2710.39|2709.97|2709.97|0
1631713580000|2021-09-15 13:46:20|2710.03|2710.03|2710.1|2710.1|2710.14|2710.14|2709.53|2709.53|0
1631713590000|2021-09-15 13:46:30|2710.16|2710.16|2710.55|2710.55|2710.55|2710.55|2710.01|2710.01|0
1631713600000|2021-09-15 13:46:40|2710.49|2710.49|2711.2|2711.2|2711.51|2711.51|2710.49|2710.49|0
1631713610000|2021-09-15 13:46:50|2711.31|2711.31|2711.53|2711.53|2711.53|2711.53|2711.14|2711.14|0
1631713620000|2021-09-15 13:47:00|2711.48|2711.48|2711.99|2711.99|2711.99|2711.99|2711.48|2711.48|0
1631713630000|2021-09-15 13:47:10|2711.94|2711.94|2711.74|2711.74|2711.94|2711.94|2711.71|2711.71|0
1631713640000|2021-09-15 13:47:20|2711.96|2711.96|2712.22|2712.22|2712.22|2712.22|2711.85|2711.85|0
1631713650000|2021-09-15 13:47:30|2712.18|2712.18|2712.92|2712.92|2713.03|2713.03|2712.14|2712.14|0
1631713660000|2021-09-15 13:47:40|2713|2713|2713.04|2713.04|2713.28|2713.28|2712.95|2712.95|0
1631713670000|2021-09-15 13:47:50|2712.87|2712.87|2713.04|2713.04|2713.04|2713.04|2712.72|2712.72|0
1631713680000|2021-09-15 13:48:00|2713.14|2713.14|2713.58|2713.58|2713.69|2713.69|2713.14|2713.14|0
1631713690000|2021-09-15 13:48:10|2713.64|2713.64|2714.42|2714.42|2714.42|2714.42|2713.64|2713.64|0
1631713700000|2021-09-15 13:48:20|2714.54|2714.54|2714.71|2714.71|2714.71|2714.71|2714.54|2714.54|0
1631713710000|2021-09-15 13:48:30|2715.06|2715.06|2715.99|2715.99|2716|2716|2715.06|2715.06|0
1631713720000|2021-09-15 13:48:40|2716.04|2716.04|2715.32|2715.32|2716.16|2716.16|2715.32|2715.32|0
1631713730000|2021-09-15 13:48:50|2715.28|2715.28|2714.81|2714.81|2715.28|2715.28|2714.81|2714.81|0
1631713740000|2021-09-15 13:49:00|2714.92|2714.92|2714.89|2714.89|2715.2|2715.2|2714.89|2714.89|0
1631713750000|2021-09-15 13:49:10|2714.95|2714.95|2715.09|2715.09|2715.09|2715.09|2714.95|2714.95|0
1631713760000|2021-09-15 13:49:20|2715.42|2715.42|2716.03|2716.03|2716.03|2716.03|2715.2|2715.2|0
1631713770000|2021-09-15 13:49:30|2715.69|2715.69|2715.58|2715.58|2715.69|2715.69|2715.53|2715.53|0
1631713780000|2021-09-15 13:49:40|2715.81|2715.81|2715|2715|2715.98|2715.98|2714.83|2714.83|0
1631713790000|2021-09-15 13:49:50|2714.66|2714.66|2713.37|2713.37|2714.66|2714.66|2713.37|2713.37|0
1631713800000|2021-09-15 13:50:00|2713.43|2713.43|2713.32|2713.32|2713.76|2713.76|2713.32|2713.32|0
1631713810000|2021-09-15 13:50:10|2713.66|2713.66|2713.49|2713.49|2713.66|2713.66|2713.43|2713.43|0
1631713820000|2021-09-15 13:50:20|2713.54|2713.54|2713.37|2713.37|2713.54|2713.54|2713.37|2713.37|0
1631713830000|2021-09-15 13:50:30|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|2713.21|0
1631713840000|2021-09-15 13:50:40|2713.37|2713.37|2712.77|2712.77|2713.72|2713.72|2712.77|2712.77|0
1631713850000|2021-09-15 13:50:50|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|2712.93|0
1631713860000|2021-09-15 13:51:00|2712.99|2712.99|2714.23|2714.23|2714.23|2714.23|2712.99|2712.99|0
1631713870000|2021-09-15 13:51:10|2714.56|2714.56|2714.49|2714.49|2714.66|2714.66|2714.49|2714.49|0
1631713880000|2021-09-15 13:51:20|2714.58|2714.58|2714.75|2714.75|2714.75|2714.75|2714.58|2714.58|0
1631713890000|2021-09-15 13:51:30|2714.76|2714.76|2714.92|2714.92|2714.92|2714.92|2714.76|2714.76|0
1631713900000|2021-09-15 13:51:40|2714.98|2714.98|2715.81|2715.81|2715.81|2715.81|2714.98|2714.98|0
1631713910000|2021-09-15 13:51:50|2715.89|2715.89|2715.44|2715.44|2715.89|2715.89|2715.44|2715.44|0
1631713920000|2021-09-15 13:52:00|2715.36|2715.36|2715.31|2715.31|2715.36|2715.36|2715.31|2715.31|0
1631713930000|2021-09-15 13:52:10|2715.26|2715.26|2714.67|2714.67|2715.26|2715.26|2714.67|2714.67|0
1631713940000|2021-09-15 13:52:20|2714.78|2714.78|2713.67|2713.67|2714.78|2714.78|2713.67|2713.67|0
1631713950000|2021-09-15 13:52:30|2713.56|2713.56|2713|2713|2713.56|2713.56|2713|2713|0
1631713960000|2021-09-15 13:52:40|2713.04|2713.04|2712.92|2712.92|2713.04|2713.04|2712.92|2712.92|0
1631713970000|2021-09-15 13:52:50|2713.14|2713.14|2712.6|2712.6|2713.53|2713.53|2712.56|2712.56|0
1631713980000|2021-09-15 13:53:00|2712.56|2712.56|2712.01|2712.01|2712.56|2712.56|2711.9|2711.9|0
1631713990000|2021-09-15 13:53:10|2711.96|2711.96|2712.68|2712.68|2712.91|2712.91|2711.96|2711.96|0
1631714000000|2021-09-15 13:53:20|2712.63|2712.63|2712.22|2712.22|2712.74|2712.74|2711.85|2711.85|0
1631714010000|2021-09-15 13:53:30|2712.27|2712.27|2712.12|2712.12|2712.27|2712.27|2712.12|2712.12|0
1631714020000|2021-09-15 13:53:40|2712.06|2712.06|2710.11|2710.11|2712.08|2712.08|2710.05|2710.05|0
1631714030000|2021-09-15 13:53:50|2710.13|2710.13|2710.79|2710.79|2710.91|2710.91|2710.13|2710.13|0
1631714040000|2021-09-15 13:54:00|2710.73|2710.73|2710.77|2710.77|2710.82|2710.82|2710.27|2710.27|0
1631714050000|2021-09-15 13:54:10|2710.1|2710.1|2710.95|2710.95|2710.95|2710.95|2709.99|2709.99|0
1631714060000|2021-09-15 13:54:20|2710.84|2710.84|2710.79|2710.79|2710.84|2710.84|2710.79|2710.79|0
1631714070000|2021-09-15 13:54:30|2710.45|2710.45|2710.99|2710.99|2711.17|2711.17|2710.45|2710.45|0
1631714080000|2021-09-15 13:54:40|2710.83|2710.83|2710.66|2710.66|2711.11|2711.11|2710.66|2710.66|0
1631714090000|2021-09-15 13:54:50|2710.72|2710.72|2710.39|2710.39|2710.72|2710.72|2710.39|2710.39|0
1631714100000|2021-09-15 13:55:00|2710.34|2710.34|2711.81|2711.81|2711.81|2711.81|2710.34|2710.34|0
1631714110000|2021-09-15 13:55:10|2711.83|2711.83|2711.94|2711.94|2711.94|2711.94|2711.83|2711.83|0
1631714120000|2021-09-15 13:55:20|2711.9|2711.9|2713.17|2713.17|2713.3|2713.3|2711.9|2711.9|0
1631714130000|2021-09-15 13:55:30|2713.01|2713.01|2712.64|2712.64|2713.01|2713.01|2712.64|2712.64|0
1631714140000|2021-09-15 13:55:40|2712.6|2712.6|2711.47|2711.47|2712.6|2712.6|2711.47|2711.47|0
1631714150000|2021-09-15 13:55:50|2711.53|2711.53|2711.15|2711.15|2711.65|2711.65|2711.15|2711.15|0
1631714160000|2021-09-15 13:56:00|2711.1|2711.1|2711.45|2711.45|2711.45|2711.45|2711.1|2711.1|0
1631714170000|2021-09-15 13:56:10|2711.51|2711.51|2711.74|2711.74|2711.74|2711.74|2711.45|2711.45|0
1631714180000|2021-09-15 13:56:20|2711.85|2711.85|2713.65|2713.65|2713.88|2713.88|2711.85|2711.85|0
1631714190000|2021-09-15 13:56:30|2713.49|2713.49|2712.68|2712.68|2713.49|2713.49|2712.68|2712.68|0
1631714200000|2021-09-15 13:56:40|2712.91|2712.91|2713.17|2713.17|2713.43|2713.43|2712.91|2712.91|0
1631714210000|2021-09-15 13:56:50|2712.84|2712.84|2712.52|2712.52|2712.84|2712.84|2712.52|2712.52|0
1631714220000|2021-09-15 13:57:00|2712.4|2712.4|2712.32|2712.32|2712.46|2712.46|2712.17|2712.17|0
1631714230000|2021-09-15 13:57:10|2712.26|2712.26|2711.15|2711.15|2712.32|2712.32|2711.15|2711.15|0
1631714240000|2021-09-15 13:57:20|2711.09|2711.09|2710.65|2710.65|2711.09|2711.09|2710.65|2710.65|0
1631714250000|2021-09-15 13:57:30|2710.67|2710.67|2709.04|2709.04|2710.67|2710.67|2708.92|2708.92|0
1631714260000|2021-09-15 13:57:40|2708.95|2708.95|2708.01|2708.01|2708.95|2708.95|2707.63|2707.63|0
1631714270000|2021-09-15 13:57:50|2708.07|2708.07|2708.15|2708.15|2708.27|2708.27|2708.07|2708.07|0
1631714280000|2021-09-15 13:58:00|2707.99|2707.99|2708.91|2708.91|2708.96|2708.96|2707.94|2707.94|0
1631714290000|2021-09-15 13:58:10|2709.02|2709.02|2708.14|2708.14|2709.41|2709.41|2708.14|2708.14|0
1631714300000|2021-09-15 13:58:20|2708.16|2708.16|2706.8|2706.8|2708.16|2708.16|2706.76|2706.76|0
1631714310000|2021-09-15 13:58:30|2707.75|2707.75|2708.26|2708.26|2708.26|2708.26|2707.71|2707.71|0
1631714320000|2021-09-15 13:58:40|2708.21|2708.21|2707.91|2707.91|2708.21|2708.21|2707.69|2707.69|0
1631714330000|2021-09-15 13:58:50|2707.97|2707.97|2707.65|2707.65|2708.02|2708.02|2707.58|2707.58|0
1631714340000|2021-09-15 13:59:00|2707.53|2707.53|2708.18|2708.18|2708.18|2708.18|2707.37|2707.37|0
1631714350000|2021-09-15 13:59:10|2708.23|2708.23|2708.79|2708.79|2709.18|2709.18|2708.23|2708.23|0
1631714360000|2021-09-15 13:59:20|2708.46|2708.46|2708.83|2708.83|2708.83|2708.83|2707.93|2707.93|0
1631714370000|2021-09-15 13:59:30|2708.92|2708.92|2707.9|2707.9|2708.92|2708.92|2707.85|2707.85|0
1631714380000|2021-09-15 13:59:40|2707.96|2707.96|2707.57|2707.57|2707.96|2707.96|2707.57|2707.57|0
1631714390000|2021-09-15 13:59:50|2707.41|2707.41|2707.21|2707.21|2707.41|2707.41|2706.95|2706.95|0
1631714400000|2021-09-15 14:00:00|2707.71|2707.71|2708.33|2708.33|2708.72|2708.72|2707.71|2707.71|0
1631714410000|2021-09-15 14:00:10|2708.27|2708.27|2707.84|2707.84|2708.27|2708.27|2707.67|2707.67|0
1631714420000|2021-09-15 14:00:20|2707.85|2707.85|2708.25|2708.25|2708.25|2708.25|2707.74|2707.74|0
1631714430000|2021-09-15 14:00:30|2708.59|2708.59|2707.47|2707.47|2708.92|2708.92|2707.47|2707.47|0
1631714440000|2021-09-15 14:00:40|2707.35|2707.35|2707.4|2707.4|2707.4|2707.4|2707.18|2707.18|0
1631714450000|2021-09-15 14:00:50|2707.29|2707.29|2707.35|2707.35|2707.35|2707.35|2707.29|2707.29|0
1631714460000|2021-09-15 14:01:00|2707.36|2707.36|2708.54|2708.54|2708.54|2708.54|2707.36|2707.36|0
1631714470000|2021-09-15 14:01:10|2708.71|2708.71|2708.54|2708.54|2708.71|2708.71|2708.54|2708.54|0
1631714480000|2021-09-15 14:01:20|2708.94|2708.94|2708.98|2708.98|2709.44|2709.44|2708.94|2708.94|0
1631714490000|2021-09-15 14:01:30|2708.86|2708.86|2707.94|2707.94|2708.92|2708.92|2707.94|2707.94|0
1631714500000|2021-09-15 14:01:40|2708|2708|2708.15|2708.15|2708.21|2708.21|2708|2708|0
1631714510000|2021-09-15 14:01:50|2708.49|2708.49|2708.82|2708.82|2708.87|2708.87|2708.43|2708.43|0
1631714520000|2021-09-15 14:02:00|2708.6|2708.6|2708.43|2708.43|2708.6|2708.6|2708.43|2708.43|0
1631714530000|2021-09-15 14:02:10|2708.37|2708.37|2707.26|2707.26|2708.37|2708.37|2707.18|2707.18|0
1631714540000|2021-09-15 14:02:20|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|2707.09|0
1631714550000|2021-09-15 14:02:30|2707.2|2707.2|2707.48|2707.48|2707.54|2707.54|2707.2|2707.2|0
1631714560000|2021-09-15 14:02:40|2707.42|2707.42|2706.96|2706.96|2707.42|2707.42|2706.96|2706.96|0
1631714570000|2021-09-15 14:02:50|2707.19|2707.19|2707.77|2707.77|2707.77|2707.77|2707.19|2707.19|0
1631714580000|2021-09-15 14:03:00|2707.82|2707.82|2708.72|2708.72|2708.72|2708.72|2707.82|2707.82|0
1631714590000|2021-09-15 14:03:10|2708.83|2708.83|2709.43|2709.43|2709.43|2709.43|2708.83|2708.83|0
1631714600000|2021-09-15 14:03:20|2709.42|2709.42|2709.2|2709.2|2709.47|2709.47|2708.93|2708.93|0
1631714610000|2021-09-15 14:03:30|2709.37|2709.37|2709.21|2709.21|2709.37|2709.37|2709.2|2709.2|0
1631714620000|2021-09-15 14:03:40|2709.33|2709.33|2708.72|2708.72|2709.33|2709.33|2708.72|2708.72|0
1631714630000|2021-09-15 14:03:50|2708.68|2708.68|2709.34|2709.34|2709.67|2709.67|2708.68|2708.68|0
1631714640000|2021-09-15 14:04:00|2709.4|2709.4|2709.49|2709.49|2709.54|2709.54|2709.4|2709.4|0
1631714650000|2021-09-15 14:04:10|2709.43|2709.43|2708.98|2708.98|2709.43|2709.43|2708.81|2708.81|0
1631714660000|2021-09-15 14:04:20|2708.92|2708.92|2709.09|2709.09|2709.09|2709.09|2708.92|2708.92|0
1631714670000|2021-09-15 14:04:30|2709.2|2709.2|2709.26|2709.26|2709.26|2709.26|2709.09|2709.09|0
1631714680000|2021-09-15 14:04:40|2709.34|2709.34|2710.21|2710.21|2710.21|2710.21|2709.34|2709.34|0
1631714690000|2021-09-15 14:04:50|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|2710.27|0
1631714700000|2021-09-15 14:05:00|2710.77|2710.77|2710.49|2710.49|2710.88|2710.88|2710.49|2710.49|0
1631714710000|2021-09-15 14:05:10|2710.43|2710.43|2709.17|2709.17|2710.43|2710.43|2709.17|2709.17|0
1631714720000|2021-09-15 14:05:20|2709.23|2709.23|2709.34|2709.34|2709.34|2709.34|2709.23|2709.23|0
1631714730000|2021-09-15 14:05:30|2709.12|2709.12|2708.7|2708.7|2709.12|2709.12|2708.7|2708.7|0
1631714740000|2021-09-15 14:05:40|2708.38|2708.38|2707.9|2707.9|2708.38|2708.38|2707.9|2707.9|0
1631714750000|2021-09-15 14:05:50|2707.73|2707.73|2707.48|2707.48|2707.73|2707.73|2707.42|2707.42|0
1631714760000|2021-09-15 14:06:00|2707.59|2707.59|2707.53|2707.53|2707.59|2707.59|2707.53|2707.53|0
1631714770000|2021-09-15 14:06:10|2707.45|2707.45|2705.97|2705.97|2707.45|2707.45|2705.97|2705.97|0
1631714780000|2021-09-15 14:06:20|2706.08|2706.08|2706.03|2706.03|2706.48|2706.48|2705.92|2705.92|0
1631714790000|2021-09-15 14:06:30|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|2706.14|0
1631714800000|2021-09-15 14:06:40|2706.05|2706.05|2706.54|2706.54|2706.54|2706.54|2706.05|2706.05|0
1631714810000|2021-09-15 14:06:50|2706.53|2706.53|2705.86|2705.86|2706.53|2706.53|2705.86|2705.86|0
1631714820000|2021-09-15 14:07:00|2705.92|2705.92|2705.81|2705.81|2705.97|2705.97|2705.81|2705.81|0
1631714830000|2021-09-15 14:07:10|2705.51|2705.51|2705.56|2705.56|2705.56|2705.56|2705.51|2705.51|0
1631714840000|2021-09-15 14:07:20|2705.62|2705.62|2705.29|2705.29|2705.62|2705.62|2705.29|2705.29|0
1631714850000|2021-09-15 14:07:30|2705.23|2705.23|2704.72|2704.72|2705.23|2705.23|2704.72|2704.72|0
1631714860000|2021-09-15 14:07:40|2704.77|2704.77|2704.75|2704.75|2704.83|2704.83|2704.75|2704.75|0
1631714880000|2021-09-15 14:08:00|2705.07|2705.07|2705.27|2705.27|2705.44|2705.44|2705.07|2705.07|0
1631714900000|2021-09-15 14:08:20|2705.73|2705.73|2705.35|2705.35|2705.73|2705.73|2705.35|2705.35|0
1631714910000|2021-09-15 14:08:30|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|2705.24|0
1631714920000|2021-09-15 14:08:40|2705.4|2705.4|2705.28|2705.28|2705.57|2705.57|2705.28|2705.28|0
1631714930000|2021-09-15 14:08:50|2705.51|2705.51|2705.57|2705.57|2705.57|2705.57|2705.51|2705.51|0
1631714940000|2021-09-15 14:09:00|2705.65|2705.65|2705.72|2705.72|2705.82|2705.82|2705.65|2705.65|0
1631714950000|2021-09-15 14:09:10|2705.67|2705.67|2705.68|2705.68|2705.69|2705.69|2705.67|2705.67|0
1631714960000|2021-09-15 14:09:20|2705.34|2705.34|2705.28|2705.28|2705.34|2705.34|2705.28|2705.28|0
1631714970000|2021-09-15 14:09:30|2704.89|2704.89|2704.72|2704.72|2704.89|2704.89|2704.72|2704.72|0
1631714980000|2021-09-15 14:09:40|2704.78|2704.78|2704.72|2704.72|2704.78|2704.78|2704.72|2704.72|0
1631714990000|2021-09-15 14:09:50|2704.83|2704.83|2705.2|2705.2|2705.36|2705.36|2704.83|2704.83|0
1631715000000|2021-09-15 14:10:00|2705.24|2705.24|2705.13|2705.13|2705.24|2705.24|2705.13|2705.13|0
1631715010000|2021-09-15 14:10:10|2704.96|2704.96|2704.86|2704.86|2704.96|2704.96|2704.86|2704.86|0
1631715020000|2021-09-15 14:10:20|2704.97|2704.97|2705.14|2705.14|2705.14|2705.14|2704.81|2704.81|0
1631715030000|2021-09-15 14:10:30|2705.16|2705.16|2705.17|2705.17|2705.23|2705.23|2705.16|2705.16|0
1631715040000|2021-09-15 14:10:40|2705.22|2705.22|2705.19|2705.19|2705.22|2705.22|2705.19|2705.19|0
1631715050000|2021-09-15 14:10:50|2704.8|2704.8|2704.61|2704.61|2704.8|2704.8|2704.44|2704.44|0
1631715060000|2021-09-15 14:11:00|2704.78|2704.78|2704.73|2704.73|2704.84|2704.84|2704.73|2704.73|0
1631715080000|2021-09-15 14:11:20|2704.62|2704.62|2705.18|2705.18|2705.18|2705.18|2704.62|2704.62|0
1631715090000|2021-09-15 14:11:30|2705.07|2705.07|2704.03|2704.03|2705.07|2705.07|2704.03|2704.03|0
1631715100000|2021-09-15 14:11:40|2703.97|2703.97|2703.3|2703.3|2703.97|2703.97|2703.3|2703.3|0
1631715110000|2021-09-15 14:11:50|2703.09|2703.09|2702.97|2702.97|2703.09|2703.09|2702.97|2702.97|0
1631715120000|2021-09-15 14:12:00|2702.92|2702.92|2702.13|2702.13|2702.92|2702.92|2702.13|2702.13|0
1631715130000|2021-09-15 14:12:10|2702.19|2702.19|2701.68|2701.68|2702.19|2702.19|2701.64|2701.64|0
1631715140000|2021-09-15 14:12:20|2701.84|2701.84|2701.92|2701.92|2701.92|2701.92|2701.84|2701.84|0
1631715150000|2021-09-15 14:12:30|2701.86|2701.86|2700.98|2700.98|2701.86|2701.86|2700.92|2700.92|0
1631715160000|2021-09-15 14:12:40|2700.92|2700.92|2700.53|2700.53|2701.25|2701.25|2700.53|2700.53|0
1631715170000|2021-09-15 14:12:50|2700.58|2700.58|2700.08|2700.08|2700.58|2700.58|2700.08|2700.08|0
1631715180000|2021-09-15 14:13:00|2700.14|2700.14|2699.58|2699.58|2700.14|2700.14|2699.47|2699.47|0
1631715190000|2021-09-15 14:13:10|2700.19|2700.19|2700.13|2700.13|2700.3|2700.3|2700.13|2700.13|0
1631715200000|2021-09-15 14:13:20|2700.25|2700.25|2700.19|2700.19|2700.36|2700.36|2700.19|2700.19|0
1631715210000|2021-09-15 14:13:30|2700.28|2700.28|2700.44|2700.44|2700.44|2700.44|2700.28|2700.28|0
1631715220000|2021-09-15 14:13:40|2700.48|2700.48|2700.26|2700.26|2700.48|2700.48|2700.26|2700.26|0
1631715230000|2021-09-15 14:13:50|2700.09|2700.09|2700.06|2700.06|2700.12|2700.12|2699.9|2699.9|0
1631715240000|2021-09-15 14:14:00|2700.12|2700.12|2700.46|2700.46|2700.46|2700.46|2700.12|2700.12|0
1631715250000|2021-09-15 14:14:10|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|2700.62|0
1631715260000|2021-09-15 14:14:20|2701.21|2701.21|2700.91|2700.91|2701.43|2701.43|2700.57|2700.57|0
1631715270000|2021-09-15 14:14:30|2701.02|2701.02|2701.35|2701.35|2701.35|2701.35|2701.02|2701.02|0
1631715280000|2021-09-15 14:14:40|2701.52|2701.52|2701.35|2701.35|2701.52|2701.52|2701.35|2701.35|0
1631715290000|2021-09-15 14:14:50|2701.47|2701.47|2701.52|2701.52|2701.58|2701.58|2701.46|2701.46|0
1631715300000|2021-09-15 14:15:00|2701.47|2701.47|2701.36|2701.36|2701.47|2701.47|2701.3|2701.3|0
1631715310000|2021-09-15 14:15:10|2701.69|2701.69|2700.07|2700.07|2701.69|2701.69|2700.07|2700.07|0
1631715320000|2021-09-15 14:15:20|2700.01|2700.01|2699.9|2699.9|2700.01|2700.01|2699.9|2699.9|0
1631715330000|2021-09-15 14:15:30|2699.41|2699.41|2700.17|2700.17|2700.44|2700.44|2699.41|2699.41|0
1631715340000|2021-09-15 14:15:40|2700.06|2700.06|2699.79|2699.79|2700.06|2700.06|2699.79|2699.79|0
1631715350000|2021-09-15 14:15:50|2699.76|2699.76|2700.62|2700.62|2700.62|2700.62|2699.7|2699.7|0
1631715360000|2021-09-15 14:16:00|2700.68|2700.68|2700.23|2700.23|2700.68|2700.68|2700.23|2700.23|0
1631715370000|2021-09-15 14:16:10|2700.29|2700.29|2701.13|2701.13|2701.13|2701.13|2700.29|2700.29|0
1631715380000|2021-09-15 14:16:20|2701.07|2701.07|2700.44|2700.44|2701.07|2701.07|2700.27|2700.27|0
1631715390000|2021-09-15 14:16:30|2700.27|2700.27|2700.33|2700.33|2700.38|2700.38|2700.27|2700.27|0
1631715400000|2021-09-15 14:16:40|2700.22|2700.22|2700.22|2700.22|2700.22|2700.22|2700.22|2700.22|0
1631715410000|2021-09-15 14:16:50|2700.28|2700.28|2700.39|2700.39|2700.39|2700.39|2700.28|2700.28|0
1631715420000|2021-09-15 14:17:00|2700.33|2700.33|2699.9|2699.9|2700.33|2700.33|2699.9|2699.9|0
1631715430000|2021-09-15 14:17:10|2699.73|2699.73|2699.33|2699.33|2699.74|2699.74|2699.33|2699.33|0
1631715440000|2021-09-15 14:17:20|2699.37|2699.37|2699.62|2699.62|2699.62|2699.62|2699.37|2699.37|0
1631715450000|2021-09-15 14:17:30|2699.84|2699.84|2700.01|2700.01|2700.01|2700.01|2699.84|2699.84|0
1631715460000|2021-09-15 14:17:40|2699.9|2699.9|2700.33|2700.33|2700.33|2700.33|2699.9|2699.9|0
1631715470000|2021-09-15 14:17:50|2700.39|2700.39|2700.22|2700.22|2700.39|2700.39|2700.22|2700.22|0
1631715480000|2021-09-15 14:18:00|2700.33|2700.33|2700.1|2700.1|2700.33|2700.33|2700.1|2700.1|0
1631715490000|2021-09-15 14:18:10|2699.77|2699.77|2699.41|2699.41|2699.77|2699.77|2699.19|2699.19|0
1631715500000|2021-09-15 14:18:20|2699.47|2699.47|2699.52|2699.52|2699.52|2699.52|2699.47|2699.47|0
1631715510000|2021-09-15 14:18:30|2699.48|2699.48|2699.54|2699.54|2699.54|2699.54|2699.48|2699.48|0
1631715520000|2021-09-15 14:18:40|2699.68|2699.68|2700.13|2700.13|2700.13|2700.13|2699.68|2699.68|0
1631715530000|2021-09-15 14:18:50|2700.24|2700.24|2700.19|2700.19|2700.24|2700.24|2700.19|2700.19|0
1631715540000|2021-09-15 14:19:00|2700.02|2700.02|2699.62|2699.62|2700.06|2700.06|2699.62|2699.62|0
1631715550000|2021-09-15 14:19:10|2699.79|2699.79|2700.34|2700.34|2700.34|2700.34|2699.79|2699.79|0
1631715560000|2021-09-15 14:19:20|2700.23|2700.23|2699.93|2699.93|2700.23|2700.23|2699.93|2699.93|0
1631715570000|2021-09-15 14:19:30|2699.87|2699.87|2700.04|2700.04|2700.04|2700.04|2699.87|2699.87|0
1631715580000|2021-09-15 14:19:40|2700.21|2700.21|2700.56|2700.56|2700.56|2700.56|2700.21|2700.21|0
1631715590000|2021-09-15 14:19:50|2700.62|2700.62|2701.79|2701.79|2701.79|2701.79|2700.62|2700.62|0
1631715600000|2021-09-15 14:20:00|2701.96|2701.96|2701.96|2701.96|2701.96|2701.96|2701.96|2701.96|0
1631715610000|2021-09-15 14:20:10|2701.9|2701.9|2701.63|2701.63|2701.9|2701.9|2700.93|2700.93|0
1631715620000|2021-09-15 14:20:20|2701.79|2701.79|2701.29|2701.29|2701.79|2701.79|2701.29|2701.29|0
1631715630000|2021-09-15 14:20:30|2701.33|2701.33|2701.61|2701.61|2701.61|2701.61|2701.33|2701.33|0
1631715640000|2021-09-15 14:20:40|2701.38|2701.38|2701.22|2701.22|2701.38|2701.38|2701.22|2701.22|0
1631715650000|2021-09-15 14:20:50|2701.11|2701.11|2699.78|2699.78|2701.11|2701.11|2699.78|2699.78|0
1631715660000|2021-09-15 14:21:00|2699.83|2699.83|2700.12|2700.12|2700.12|2700.12|2699.83|2699.83|0
1631715670000|2021-09-15 14:21:10|2700.17|2700.17|2700.63|2700.63|2701.1|2701.1|2700.17|2700.17|0
1631715680000|2021-09-15 14:21:20|2700.74|2700.74|2700.7|2700.7|2700.74|2700.74|2700.7|2700.7|0
1631715690000|2021-09-15 14:21:30|2700.76|2700.76|2700.93|2700.93|2700.93|2700.93|2700.76|2700.76|0
1631715700000|2021-09-15 14:21:40|2700.82|2700.82|2700.82|2700.82|2700.82|2700.82|2700.82|2700.82|0
1631715710000|2021-09-15 14:21:50|2700.96|2700.96|2701.28|2701.28|2701.28|2701.28|2700.96|2700.96|0
1631715720000|2021-09-15 14:22:00|2701.44|2701.44|2701.13|2701.13|2701.44|2701.44|2701.12|2701.12|0
1631715730000|2021-09-15 14:22:10|2701.12|2701.12|2701.06|2701.06|2701.32|2701.32|2700.98|2700.98|0
1631715740000|2021-09-15 14:22:20|2700.95|2700.95|2699.83|2699.83|2700.95|2700.95|2699.83|2699.83|0
1631715750000|2021-09-15 14:22:30|2700|2700|2700.11|2700.11|2700.16|2700.16|2700|2700|0
1631715760000|2021-09-15 14:22:40|2700.34|2700.34|2700.34|2700.34|2700.34|2700.34|2700.34|2700.34|0
1631715770000|2021-09-15 14:22:50|2700.4|2700.4|2701.01|2701.01|2701.01|2701.01|2700.4|2700.4|0
1631715780000|2021-09-15 14:23:00|2701.17|2701.17|2702.23|2702.23|2702.4|2702.4|2701.17|2701.17|0
1631715790000|2021-09-15 14:23:10|2702.12|2702.12|2701.84|2701.84|2702.18|2702.18|2701.84|2701.84|0
1631715810000|2021-09-15 14:23:30|2701.9|2701.9|2701.94|2701.94|2701.94|2701.94|2701.9|2701.9|0
1631715820000|2021-09-15 14:23:40|2701.91|2701.91|2701.84|2701.84|2701.91|2701.91|2701.84|2701.84|0
1631715830000|2021-09-15 14:23:50|2701.9|2701.9|2701.6|2701.6|2701.9|2701.9|2701.59|2701.59|0
1631715840000|2021-09-15 14:24:00|2701.1|2701.1|2701.95|2701.95|2701.95|2701.95|2701.1|2701.1|0
1631715850000|2021-09-15 14:24:10|2701.9|2701.9|2701.8|2701.8|2702.07|2702.07|2701.8|2701.8|0
1631715860000|2021-09-15 14:24:20|2701.92|2701.92|2702.25|2702.25|2702.25|2702.25|2701.92|2701.92|0
1631715870000|2021-09-15 14:24:30|2702.31|2702.31|2702.36|2702.36|2702.36|2702.36|2702.31|2702.31|0
1631715880000|2021-09-15 14:24:40|2702.42|2702.42|2702.75|2702.75|2702.75|2702.75|2702.42|2702.42|0
1631715890000|2021-09-15 14:24:50|2702.84|2702.84|2703.22|2703.22|2703.22|2703.22|2702.84|2702.84|0
1631715900000|2021-09-15 14:25:00|2703.4|2703.4|2705.03|2705.03|2705.03|2705.03|2703.4|2703.4|0
1631715910000|2021-09-15 14:25:10|2705.2|2705.2|2705.37|2705.37|2705.37|2705.37|2705.2|2705.2|0
1631715920000|2021-09-15 14:25:20|2705.25|2705.25|2705.64|2705.64|2705.64|2705.64|2705.25|2705.25|0
1631715930000|2021-09-15 14:25:30|2705.7|2705.7|2705.58|2705.58|2705.81|2705.81|2705.58|2705.58|0
1631715940000|2021-09-15 14:25:40|2705.64|2705.64|2705.59|2705.59|2705.76|2705.76|2705.59|2705.59|0
1631715950000|2021-09-15 14:25:50|2705.87|2705.87|2705.88|2705.88|2705.88|2705.88|2705.87|2705.87|0
1631715960000|2021-09-15 14:26:00|2705.89|2705.89|2706.15|2706.15|2706.37|2706.37|2705.89|2705.89|0
1631715970000|2021-09-15 14:26:10|2706.2|2706.2|2706.24|2706.24|2706.26|2706.26|2706.2|2706.2|0
1631715980000|2021-09-15 14:26:20|2706.26|2706.26|2706.15|2706.15|2706.26|2706.26|2706.15|2706.15|0
1631715990000|2021-09-15 14:26:30|2706.09|2706.09|2706.04|2706.04|2706.09|2706.09|2706.04|2706.04|0
1631716000000|2021-09-15 14:26:40|2705.88|2705.88|2705.99|2705.99|2706.11|2706.11|2705.88|2705.88|0
1631716010000|2021-09-15 14:26:50|2705.94|2705.94|2706.22|2706.22|2706.22|2706.22|2705.77|2705.77|0
1631716020000|2021-09-15 14:27:00|2706.28|2706.28|2706.47|2706.47|2707.23|2707.23|2706.28|2706.28|0
1631716030000|2021-09-15 14:27:10|2706.42|2706.42|2705.87|2705.87|2706.53|2706.53|2705.67|2705.67|0
1631716040000|2021-09-15 14:27:20|2705.75|2705.75|2705.25|2705.25|2705.81|2705.81|2705.25|2705.25|0
1631716050000|2021-09-15 14:27:30|2705.42|2705.42|2705.59|2705.59|2705.59|2705.59|2705.31|2705.31|0
1631716060000|2021-09-15 14:27:40|2705.75|2705.75|2705.63|2705.63|2705.75|2705.75|2705.63|2705.63|0
1631716070000|2021-09-15 14:27:50|2705.75|2705.75|2706.03|2706.03|2706.03|2706.03|2705.75|2705.75|0
1631716080000|2021-09-15 14:28:00|2706.12|2706.12|2706.71|2706.71|2706.71|2706.71|2706.12|2706.12|0
1631716090000|2021-09-15 14:28:10|2706.76|2706.76|2706.78|2706.78|2706.78|2706.78|2706.72|2706.72|0
1631716100000|2021-09-15 14:28:20|2706.82|2706.82|2707.54|2707.54|2707.54|2707.54|2706.82|2706.82|0
1631716110000|2021-09-15 14:28:30|2707.57|2707.57|2707.73|2707.73|2707.73|2707.73|2707.57|2707.57|0
1631716120000|2021-09-15 14:28:40|2707.79|2707.79|2708.45|2708.45|2708.45|2708.45|2707.79|2707.79|0
1631716130000|2021-09-15 14:28:50|2708.29|2708.29|2708.56|2708.56|2708.56|2708.56|2708.1|2708.1|0
1631716140000|2021-09-15 14:29:00|2708.5|2708.5|2708.34|2708.34|2708.5|2708.5|2708.28|2708.28|0
1631716150000|2021-09-15 14:29:10|2708|2708|2707.89|2707.89|2708|2708|2707.83|2707.83|0
1631716160000|2021-09-15 14:29:20|2707.97|2707.97|2707.51|2707.51|2707.97|2707.97|2707.51|2707.51|0
1631716170000|2021-09-15 14:29:30|2707.57|2707.57|2707.57|2707.57|2707.57|2707.57|2707.57|2707.57|0
1631716180000|2021-09-15 14:29:40|2708.19|2708.19|2708.28|2708.28|2708.4|2708.4|2708.19|2708.19|0
1631716190000|2021-09-15 14:29:50|2708.37|2708.37|2708.24|2708.24|2708.52|2708.52|2708.24|2708.24|0
1631716200000|2021-09-15 14:30:00|2708.16|2708.16|2708.51|2708.51|2708.73|2708.73|2708.16|2708.16|0
1631716210000|2021-09-15 14:30:10|2708.34|2708.34|2708.07|2708.07|2708.34|2708.34|2708.07|2708.07|0
1631716220000|2021-09-15 14:30:20|2707.91|2707.91|2708.07|2708.07|2708.07|2708.07|2707.91|2707.91|0
1631716230000|2021-09-15 14:30:30|2708.13|2708.13|2708.79|2708.79|2708.79|2708.79|2708.05|2708.05|0
1631716240000|2021-09-15 14:30:40|2708.85|2708.85|2709.31|2709.31|2709.31|2709.31|2708.85|2708.85|0
1631716250000|2021-09-15 14:30:50|2709.37|2709.37|2709.97|2709.97|2709.97|2709.97|2709.37|2709.37|0
1631716260000|2021-09-15 14:31:00|2709.99|2709.99|2710.58|2710.58|2710.63|2710.63|2709.99|2709.99|0
1631716270000|2021-09-15 14:31:10|2710.75|2710.75|2710.97|2710.97|2711.36|2711.36|2710.52|2710.52|0
1631716280000|2021-09-15 14:31:20|2710.91|2710.91|2710.99|2710.99|2710.99|2710.99|2710.91|2710.91|0
1631716290000|2021-09-15 14:31:30|2711|2711|2711.04|2711.04|2711.04|2711.04|2710.99|2710.99|0
1631716300000|2021-09-15 14:31:40|2711.1|2711.1|2711.77|2711.77|2711.77|2711.77|2711.1|2711.1|0
1631716310000|2021-09-15 14:31:50|2711.71|2711.71|2712.25|2712.25|2712.25|2712.25|2711.71|2711.71|0
1631716320000|2021-09-15 14:32:00|2712.29|2712.29|2712.17|2712.17|2712.4|2712.4|2712.17|2712.17|0
1631716330000|2021-09-15 14:32:10|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|2712.06|0
1631716340000|2021-09-15 14:32:20|2712|2712|2712.12|2712.12|2712.18|2712.18|2712|2712|0
1631716350000|2021-09-15 14:32:30|2712.18|2712.18|2712.62|2712.62|2712.9|2712.9|2712.18|2712.18|0
1631716360000|2021-09-15 14:32:40|2712.67|2712.67|2713.49|2713.49|2713.49|2713.49|2712.67|2712.67|0
1631716370000|2021-09-15 14:32:50|2713.71|2713.71|2713.73|2713.73|2713.73|2713.73|2713.71|2713.71|0
1631716380000|2021-09-15 14:33:00|2713.61|2713.61|2713.84|2713.84|2713.84|2713.84|2713.61|2713.61|0
1631716390000|2021-09-15 14:33:10|2713.82|2713.82|2713.7|2713.7|2714.09|2714.09|2713.7|2713.7|0
1631716400000|2021-09-15 14:33:20|2713.78|2713.78|2713.67|2713.67|2713.78|2713.78|2713.49|2713.49|0
1631716410000|2021-09-15 14:33:30|2713.65|2713.65|2713|2713|2713.65|2713.65|2712.89|2712.89|0
1631716420000|2021-09-15 14:33:40|2712.89|2712.89|2712.98|2712.98|2712.98|2712.98|2712.89|2712.89|0
1631716430000|2021-09-15 14:33:50|2712.86|2712.86|2711.96|2711.96|2712.86|2712.86|2711.95|2711.95|0
1631716440000|2021-09-15 14:34:00|2711.79|2711.79|2711.26|2711.26|2711.79|2711.79|2711.15|2711.15|0
1631716450000|2021-09-15 14:34:10|2711.18|2711.18|2711.11|2711.11|2711.45|2711.45|2711.11|2711.11|0
1631716460000|2021-09-15 14:34:20|2710.82|2710.82|2710.71|2710.71|2710.94|2710.94|2710.71|2710.71|0
1631716470000|2021-09-15 14:34:30|2710.77|2710.77|2709.26|2709.26|2710.77|2710.77|2709.26|2709.26|0
1631716480000|2021-09-15 14:34:40|2709.21|2709.21|2708.81|2708.81|2709.21|2709.21|2708.81|2708.81|0
1631716490000|2021-09-15 14:34:50|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|2708.52|0
1631716500000|2021-09-15 14:35:00|2708.58|2708.58|2709.45|2709.45|2709.45|2709.45|2708.58|2708.58|0
1631716510000|2021-09-15 14:35:10|2709.65|2709.65|2709.05|2709.05|2709.65|2709.65|2709.05|2709.05|0
1631716520000|2021-09-15 14:35:20|2709.11|2709.11|2709.17|2709.17|2709.17|2709.17|2709.11|2709.11|0
1631716530000|2021-09-15 14:35:30|2709.11|2709.11|2708.63|2708.63|2709.11|2709.11|2708.63|2708.63|0
1631716550000|2021-09-15 14:35:50|2708.59|2708.59|2708.48|2708.48|2708.59|2708.59|2708.48|2708.48|0
1631716560000|2021-09-15 14:36:00|2708.52|2708.52|2708.64|2708.64|2708.64|2708.64|2708.52|2708.52|0
1631716570000|2021-09-15 14:36:10|2708.47|2708.47|2708.6|2708.6|2708.64|2708.64|2708.47|2708.47|0
1631716580000|2021-09-15 14:36:20|2708.65|2708.65|2708.56|2708.56|2708.65|2708.65|2708.38|2708.38|0
1631716590000|2021-09-15 14:36:30|2708.58|2708.58|2708.29|2708.29|2708.7|2708.7|2708.29|2708.29|0
1631716600000|2021-09-15 14:36:40|2708.4|2708.4|2708.12|2708.12|2708.4|2708.4|2708.12|2708.12|0
1631716610000|2021-09-15 14:36:50|2708.24|2708.24|2707.97|2707.97|2708.29|2708.29|2707.86|2707.86|0
1631716620000|2021-09-15 14:37:00|2707.92|2707.92|2707.46|2707.46|2707.92|2707.92|2707.4|2707.4|0
1631716630000|2021-09-15 14:37:10|2707.4|2707.4|2707.52|2707.52|2707.52|2707.52|2707.4|2707.4|0
1631716640000|2021-09-15 14:37:20|2707.41|2707.41|2707.81|2707.81|2707.93|2707.93|2707.41|2707.41|0
1631716650000|2021-09-15 14:37:30|2707.87|2707.87|2707.94|2707.94|2707.94|2707.94|2707.75|2707.75|0
1631716660000|2021-09-15 14:37:40|2707.9|2707.9|2707.43|2707.43|2707.9|2707.9|2707.35|2707.35|0
1631716670000|2021-09-15 14:37:50|2707.48|2707.48|2707.69|2707.69|2707.69|2707.69|2707.48|2707.48|0
1631716680000|2021-09-15 14:38:00|2707.75|2707.75|2708.14|2708.14|2708.23|2708.23|2707.75|2707.75|0
1631716690000|2021-09-15 14:38:10|2708.36|2708.36|2708.33|2708.33|2708.36|2708.36|2708.33|2708.33|0
1631716700000|2021-09-15 14:38:20|2708.34|2708.34|2709|2709|2709|2709|2708.34|2708.34|0
1631716710000|2021-09-15 14:38:30|2709.22|2709.22|2709.3|2709.3|2709.47|2709.47|2708.95|2708.95|0
1631716720000|2021-09-15 14:38:40|2709.19|2709.19|2709.12|2709.12|2709.19|2709.19|2709.12|2709.12|0
1631716730000|2021-09-15 14:38:50|2708.87|2708.87|2708|2708|2708.87|2708.87|2708|2708|0
1631716740000|2021-09-15 14:39:00|2707.83|2707.83|2707.5|2707.5|2707.83|2707.83|2707.5|2707.5|0
1631716750000|2021-09-15 14:39:10|2707.44|2707.44|2707.04|2707.04|2707.44|2707.44|2707.04|2707.04|0
1631716760000|2021-09-15 14:39:20|2706.81|2706.81|2706|2706|2706.86|2706.86|2706|2706|0
1631716770000|2021-09-15 14:39:30|2706.09|2706.09|2706.48|2706.48|2706.48|2706.48|2706.09|2706.09|0
1631716780000|2021-09-15 14:39:40|2706.64|2706.64|2706.81|2706.81|2706.87|2706.87|2706.64|2706.64|0
1631716790000|2021-09-15 14:39:50|2706.87|2706.87|2706.92|2706.92|2706.93|2706.93|2706.87|2706.87|0
1631716800000|2021-09-15 14:40:00|2707.03|2707.03|2706.92|2706.92|2707.03|2707.03|2706.92|2706.92|0
1631716810000|2021-09-15 14:40:10|2706.97|2706.97|2707.51|2707.51|2707.51|2707.51|2706.97|2706.97|0
1631716820000|2021-09-15 14:40:20|2707.63|2707.63|2706.85|2706.85|2707.63|2707.63|2706.85|2706.85|0
1631716830000|2021-09-15 14:40:30|2706.55|2706.55|2706.45|2706.45|2706.55|2706.55|2706.33|2706.33|0
1631716840000|2021-09-15 14:40:40|2706.56|2706.56|2706.65|2706.65|2706.65|2706.65|2706.56|2706.56|0
1631716850000|2021-09-15 14:40:50|2706.71|2706.71|2707.18|2707.18|2707.18|2707.18|2706.69|2706.69|0
1631716860000|2021-09-15 14:41:00|2707.02|2707.02|2705.97|2705.97|2707.02|2707.02|2705.97|2705.97|0
1631716870000|2021-09-15 14:41:10|2706.18|2706.18|2706.29|2706.29|2706.29|2706.29|2706.18|2706.18|0
1631716880000|2021-09-15 14:41:20|2706.51|2706.51|2706.68|2706.68|2706.68|2706.68|2706.51|2706.51|0
1631716890000|2021-09-15 14:41:30|2706.62|2706.62|2706.73|2706.73|2706.73|2706.73|2706.62|2706.62|0
1631716900000|2021-09-15 14:41:40|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|2706.67|0
1631716910000|2021-09-15 14:41:50|2706.56|2706.56|2706.28|2706.28|2706.56|2706.56|2706.28|2706.28|0
1631716920000|2021-09-15 14:42:00|2706.02|2706.02|2704.47|2704.47|2706.02|2706.02|2704.34|2704.34|0
1631716930000|2021-09-15 14:42:10|2704.64|2704.64|2705.15|2705.15|2705.15|2705.15|2704.64|2704.64|0
1631716940000|2021-09-15 14:42:20|2705.32|2705.32|2704.8|2704.8|2705.32|2705.32|2704.75|2704.75|0
1631716950000|2021-09-15 14:42:30|2704.47|2704.47|2704.27|2704.27|2704.47|2704.47|2704.27|2704.27|0
1631716970000|2021-09-15 14:42:50|2704.16|2704.16|2703.65|2703.65|2704.16|2704.16|2703.3|2703.3|0
1631716980000|2021-09-15 14:43:00|2703.74|2703.74|2704.58|2704.58|2704.81|2704.81|2703.74|2703.74|0
1631717000000|2021-09-15 14:43:20|2704.63|2704.63|2703.68|2703.68|2704.63|2704.63|2703.68|2703.68|0
1631717010000|2021-09-15 14:43:30|2703.73|2703.73|2704.71|2704.71|2704.71|2704.71|2703.73|2703.73|0
1631717020000|2021-09-15 14:43:40|2704.76|2704.76|2704.86|2704.86|2704.86|2704.86|2704.76|2704.76|0
1631717030000|2021-09-15 14:43:50|2705.03|2705.03|2705.03|2705.03|2705.03|2705.03|2705.03|2705.03|0
1631717040000|2021-09-15 14:44:00|2705.14|2705.14|2705.03|2705.03|2705.19|2705.19|2704.85|2704.85|0
1631717050000|2021-09-15 14:44:10|2704.97|2704.97|2704.91|2704.91|2704.97|2704.97|2704.91|2704.91|0
1631717060000|2021-09-15 14:44:20|2704.8|2704.8|2704.8|2704.8|2704.8|2704.8|2704.64|2704.64|0
1631717070000|2021-09-15 14:44:30|2704.86|2704.86|2704.69|2704.69|2704.86|2704.86|2704.69|2704.69|0
1631717080000|2021-09-15 14:44:40|2704.58|2704.58|2704.36|2704.36|2704.58|2704.58|2704.36|2704.36|0
1631717090000|2021-09-15 14:44:50|2704.13|2704.13|2704.07|2704.07|2704.13|2704.13|2704.07|2704.07|0
1631717100000|2021-09-15 14:45:00|2704.24|2704.24|2704.63|2704.63|2704.63|2704.63|2704.24|2704.24|0
1631717110000|2021-09-15 14:45:10|2704.58|2704.58|2704.75|2704.75|2704.75|2704.75|2704.58|2704.58|0
1631717120000|2021-09-15 14:45:20|2704.83|2704.83|2704.89|2704.89|2704.89|2704.89|2704.83|2704.83|0
1631717130000|2021-09-15 14:45:30|2704.94|2704.94|2705.38|2705.38|2705.44|2705.44|2704.94|2704.94|0
1631717140000|2021-09-15 14:45:40|2705.22|2705.22|2705.26|2705.26|2705.26|2705.26|2705.22|2705.22|0
1631717150000|2021-09-15 14:45:50|2705.32|2705.32|2705.51|2705.51|2705.51|2705.51|2705.32|2705.32|0
1631717160000|2021-09-15 14:46:00|2705.73|2705.73|2705.6|2705.6|2705.79|2705.79|2705.6|2705.6|0
1631717170000|2021-09-15 14:46:10|2705.55|2705.55|2705.61|2705.61|2705.79|2705.79|2705.55|2705.55|0
1631717180000|2021-09-15 14:46:20|2705.56|2705.56|2704.6|2704.6|2705.56|2705.56|2704.54|2704.54|0
1631717190000|2021-09-15 14:46:30|2704.93|2704.93|2705.69|2705.69|2705.69|2705.69|2704.87|2704.87|0
1631717200000|2021-09-15 14:46:40|2705.75|2705.75|2705.93|2705.93|2705.93|2705.93|2705.75|2705.75|0
1631717210000|2021-09-15 14:46:50|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|2705.98|0
1631717220000|2021-09-15 14:47:00|2706.1|2706.1|2707.25|2707.25|2707.25|2707.25|2706.1|2706.1|0
1631717230000|2021-09-15 14:47:10|2707.19|2707.19|2707.08|2707.08|2707.19|2707.19|2707.08|2707.08|0
1631717240000|2021-09-15 14:47:20|2707.02|2707.02|2706.51|2706.51|2707.02|2707.02|2706.5|2706.5|0
1631717250000|2021-09-15 14:47:30|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|0
1631717260000|2021-09-15 14:47:40|2706.29|2706.29|2705.24|2705.24|2706.29|2706.29|2705.24|2705.24|0
1631717270000|2021-09-15 14:47:50|2705.2|2705.2|2705.59|2705.59|2705.59|2705.59|2705.2|2705.2|0
1631717280000|2021-09-15 14:48:00|2705.65|2705.65|2705.31|2705.31|2705.65|2705.65|2705.31|2705.31|0
1631717290000|2021-09-15 14:48:10|2705.42|2705.42|2705.88|2705.88|2705.88|2705.88|2705.42|2705.42|0
1631717300000|2021-09-15 14:48:20|2705.82|2705.82|2706.29|2706.29|2706.47|2706.47|2705.82|2705.82|0
1631717310000|2021-09-15 14:48:30|2706.35|2706.35|2706.46|2706.46|2706.63|2706.63|2706.18|2706.18|0
1631717320000|2021-09-15 14:48:40|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|2706.4|0
1631717330000|2021-09-15 14:48:50|2706.35|2706.35|2706.18|2706.18|2706.35|2706.35|2706.18|2706.18|0
1631717340000|2021-09-15 14:49:00|2706.56|2706.56|2706.4|2706.4|2706.56|2706.56|2706.4|2706.4|0
1631717350000|2021-09-15 14:49:10|2706.35|2706.35|2705.91|2705.91|2706.35|2706.35|2705.91|2705.91|0
1631717360000|2021-09-15 14:49:20|2705.79|2705.79|2705.79|2705.79|2705.79|2705.79|2705.79|2705.79|0
1631717370000|2021-09-15 14:49:30|2705.9|2705.9|2705.9|2705.9|2705.96|2705.96|2705.9|2705.9|0
1631717380000|2021-09-15 14:49:40|2705.89|2705.89|2706.22|2706.22|2706.28|2706.28|2705.89|2705.89|0
1631717390000|2021-09-15 14:49:50|2706.17|2706.17|2706|2706|2706.17|2706.17|2706|2706|0
1631717400000|2021-09-15 14:50:00|2706.12|2706.12|2706.3|2706.3|2706.3|2706.3|2706.12|2706.12|0
1631717410000|2021-09-15 14:50:10|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|2706.47|0
1631717420000|2021-09-15 14:50:20|2706.52|2706.52|2706.64|2706.64|2706.64|2706.64|2706.52|2706.52|0
1631717430000|2021-09-15 14:50:30|2706.75|2706.75|2706.98|2706.98|2707.32|2707.32|2706.75|2706.75|0
1631717440000|2021-09-15 14:50:40|2707.04|2707.04|2706.65|2706.65|2707.04|2707.04|2706.6|2706.6|0
1631717450000|2021-09-15 14:50:50|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|2706.71|0
1631717460000|2021-09-15 14:51:00|2706.77|2706.77|2706.71|2706.71|2706.77|2706.77|2706.71|2706.71|0
1631717470000|2021-09-15 14:51:10|2706.94|2706.94|2706.71|2706.71|2707|2707|2706.71|2706.71|0
1631717480000|2021-09-15 14:51:20|2706.6|2706.6|2706.17|2706.17|2706.6|2706.6|2706.17|2706.17|0
1631717490000|2021-09-15 14:51:30|2706.11|2706.11|2706.05|2706.05|2706.17|2706.17|2706.05|2706.05|0
1631717500000|2021-09-15 14:51:40|2706|2706|2705.77|2705.77|2706|2706|2705.5|2705.5|0
1631717510000|2021-09-15 14:51:50|2705.5|2705.5|2704.94|2704.94|2705.5|2705.5|2704.9|2704.9|0
1631717520000|2021-09-15 14:52:00|2704.88|2704.88|2704.41|2704.41|2704.88|2704.88|2704.41|2704.41|0
1631717530000|2021-09-15 14:52:10|2704.42|2704.42|2703.81|2703.81|2704.42|2704.42|2703.81|2703.81|0
1631717540000|2021-09-15 14:52:20|2703.73|2703.73|2703.78|2703.78|2703.78|2703.78|2703.73|2703.73|0
1631717550000|2021-09-15 14:52:30|2703.7|2703.7|2704.53|2704.53|2704.53|2704.53|2703.7|2703.7|0
1631717560000|2021-09-15 14:52:40|2704.42|2704.42|2704.43|2704.43|2704.54|2704.54|2704.42|2704.42|0
1631717570000|2021-09-15 14:52:50|2704.26|2704.26|2704.2|2704.2|2704.26|2704.26|2704.09|2704.09|0
1631717580000|2021-09-15 14:53:00|2704.31|2704.31|2704.03|2704.03|2704.31|2704.31|2704.03|2704.03|0
1631717590000|2021-09-15 14:53:10|2703.92|2703.92|2703.77|2703.77|2703.94|2703.94|2703.77|2703.77|0
1631717600000|2021-09-15 14:53:20|2703.72|2703.72|2703.94|2703.94|2703.94|2703.94|2703.72|2703.72|0
1631717610000|2021-09-15 14:53:30|2704.06|2704.06|2704.14|2704.14|2704.14|2704.14|2704.06|2704.06|0
1631717620000|2021-09-15 14:53:40|2704.2|2704.2|2704.31|2704.31|2704.36|2704.36|2704.2|2704.2|0
1631717630000|2021-09-15 14:53:50|2704.27|2704.27|2704.27|2704.27|2704.27|2704.27|2704.27|2704.27|0
1631717640000|2021-09-15 14:54:00|2704.32|2704.32|2703.82|2703.82|2704.32|2704.32|2703.82|2703.82|0
1631717660000|2021-09-15 14:54:20|2703.77|2703.77|2703.66|2703.66|2703.77|2703.77|2703.66|2703.66|0
1631717670000|2021-09-15 14:54:30|2703.57|2703.57|2703.52|2703.52|2703.57|2703.57|2703.52|2703.52|0
1631717680000|2021-09-15 14:54:40|2703.63|2703.63|2703.02|2703.02|2703.63|2703.63|2703.02|2703.02|0
1631717690000|2021-09-15 14:54:50|2703.08|2703.08|2703.25|2703.25|2703.41|2703.41|2703.08|2703.08|0
1631717700000|2021-09-15 14:55:00|2703.29|2703.29|2703.88|2703.88|2703.94|2703.94|2703.29|2703.29|0
1631717710000|2021-09-15 14:55:10|2704|2704|2704|2704|2704|2704|2704|2704|0
1631717720000|2021-09-15 14:55:20|2704.01|2704.01|2703.9|2703.9|2704.18|2704.18|2703.9|2703.9|0
1631717740000|2021-09-15 14:55:40|2704.56|2704.56|2704.56|2704.56|2704.56|2704.56|2704.56|2704.56|0
1631717750000|2021-09-15 14:55:50|2704.4|2704.4|2704.98|2704.98|2704.98|2704.98|2704.4|2704.4|0
1631717760000|2021-09-15 14:56:00|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|2704.82|0
1631717770000|2021-09-15 14:56:10|2704.87|2704.87|2705.29|2705.29|2705.29|2705.29|2704.87|2704.87|0
1631717780000|2021-09-15 14:56:20|2705.4|2705.4|2705.93|2705.93|2706.01|2706.01|2705.4|2705.4|0
1631717790000|2021-09-15 14:56:30|2705.87|2705.87|2704.67|2704.67|2705.87|2705.87|2704.67|2704.67|0
1631717800000|2021-09-15 14:56:40|2704.56|2704.56|2704.23|2704.23|2704.74|2704.74|2704.23|2704.23|0
1631717810000|2021-09-15 14:56:50|2704.01|2704.01|2703.9|2703.9|2704.01|2704.01|2703.9|2703.9|0
1631717820000|2021-09-15 14:57:00|2703.86|2703.86|2703.91|2703.91|2703.91|2703.91|2703.85|2703.85|0
1631717830000|2021-09-15 14:57:10|2703.79|2703.79|2703.63|2703.63|2703.79|2703.79|2703.46|2703.46|0
1631717840000|2021-09-15 14:57:20|2703.57|2703.57|2703.51|2703.51|2703.57|2703.57|2703.51|2703.51|0
1631717850000|2021-09-15 14:57:30|2703.57|2703.57|2704.38|2704.38|2704.38|2704.38|2703.57|2703.57|0
1631717860000|2021-09-15 14:57:40|2704.21|2704.21|2705.04|2705.04|2705.04|2705.04|2704.21|2704.21|0
1631717870000|2021-09-15 14:57:50|2704.88|2704.88|2704.87|2704.87|2704.88|2704.88|2704.81|2704.81|0
1631717880000|2021-09-15 14:58:00|2705.02|2705.02|2705.51|2705.51|2705.51|2705.51|2705.02|2705.02|0
1631717890000|2021-09-15 14:58:10|2705.45|2705.45|2705.61|2705.61|2705.61|2705.61|2705.45|2705.45|0
1631717900000|2021-09-15 14:58:20|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|2705.67|0
1631717910000|2021-09-15 14:58:30|2705.79|2705.79|2705.8|2705.8|2706.12|2706.12|2705.79|2705.79|0
1631717920000|2021-09-15 14:58:40|2705.85|2705.85|2706.02|2706.02|2706.02|2706.02|2705.85|2705.85|0
1631717930000|2021-09-15 14:58:50|2706.18|2706.18|2705.96|2705.96|2706.24|2706.24|2705.96|2705.96|0
1631717940000|2021-09-15 14:59:00|2705.91|2705.91|2705.63|2705.63|2705.91|2705.91|2705.63|2705.63|0
1631717950000|2021-09-15 14:59:10|2705.8|2705.8|2705.8|2705.8|2705.8|2705.8|2705.8|2705.8|0
1631717970000|2021-09-15 14:59:30|2705.46|2705.46|2705.63|2705.63|2705.69|2705.69|2705.46|2705.46|0
1631717980000|2021-09-15 14:59:40|2705.8|2705.8|2705.8|2705.8|2705.85|2705.85|2705.69|2705.69|0
1631717990000|2021-09-15 14:59:50|2705.74|2705.74|2705.81|2705.81|2705.81|2705.81|2705.68|2705.68|0
1631718000000|2021-09-15 15:00:00|2705.87|2705.87|2706.12|2706.12|2706.12|2706.12|2705.87|2705.87|0
1631718010000|2021-09-15 15:00:10|2705.9|2705.9|2705.63|2705.63|2705.9|2705.9|2705.63|2705.63|0
1631718020000|2021-09-15 15:00:20|2705.8|2705.8|2705.76|2705.76|2705.8|2705.8|2705.76|2705.76|0
1631718030000|2021-09-15 15:00:30|2705.59|2705.59|2705.31|2705.31|2705.59|2705.59|2705.31|2705.31|0
1631718040000|2021-09-15 15:00:40|2705.2|2705.2|2705.54|2705.54|2705.54|2705.54|2705.04|2705.04|0
1631718050000|2021-09-15 15:00:50|2705.42|2705.42|2705.25|2705.25|2705.42|2705.42|2705.25|2705.25|0
1631718060000|2021-09-15 15:01:00|2705.2|2705.2|2704.39|2704.39|2705.2|2705.2|2704.38|2704.38|0
1631718070000|2021-09-15 15:01:10|2704.45|2704.45|2704.34|2704.34|2704.45|2704.45|2704.34|2704.34|0
1631718080000|2021-09-15 15:01:20|2704.2|2704.2|2704.03|2704.03|2704.2|2704.2|2704.03|2704.03|0
1631718090000|2021-09-15 15:01:30|2704.09|2704.09|2703.64|2703.64|2704.09|2704.09|2703.64|2703.64|0
1631718100000|2021-09-15 15:01:40|2703.86|2703.86|2704.14|2704.14|2704.14|2704.14|2703.86|2703.86|0
1631718120000|2021-09-15 15:02:00|2704.03|2704.03|2703.97|2703.97|2704.03|2704.03|2703.86|2703.86|0
1631718130000|2021-09-15 15:02:10|2703.92|2703.92|2704.03|2704.03|2704.03|2704.03|2703.92|2703.92|0
1631718140000|2021-09-15 15:02:20|2704.14|2704.14|2704.25|2704.25|2704.25|2704.25|2704.08|2704.08|0
1631718150000|2021-09-15 15:02:30|2704.42|2704.42|2704.27|2704.27|2704.46|2704.46|2704.27|2704.27|0
1631718160000|2021-09-15 15:02:40|2704.28|2704.28|2704.55|2704.55|2704.55|2704.55|2704.28|2704.28|0
1631718170000|2021-09-15 15:02:50|2704.61|2704.61|2704.89|2704.89|2705|2705|2704.61|2704.61|0
1631718180000|2021-09-15 15:03:00|2704.97|2704.97|2705.19|2705.19|2705.19|2705.19|2704.93|2704.93|0
1631718190000|2021-09-15 15:03:10|2705.27|2705.27|2705.44|2705.44|2705.44|2705.44|2705.27|2705.27|0
1631718200000|2021-09-15 15:03:20|2705.66|2705.66|2706.16|2706.16|2706.21|2706.21|2705.66|2705.66|0
1631718210000|2021-09-15 15:03:30|2706.22|2706.22|2706.33|2706.33|2706.33|2706.33|2706.22|2706.22|0
1631718220000|2021-09-15 15:03:40|2706.17|2706.17|2705.97|2705.97|2706.17|2706.17|2705.97|2705.97|0
1631718230000|2021-09-15 15:03:50|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|2706.02|0
1631718240000|2021-09-15 15:04:00|2706.19|2706.19|2705.42|2705.42|2706.19|2706.19|2705.42|2705.42|0
1631718250000|2021-09-15 15:04:10|2705.05|2705.05|2705.28|2705.28|2705.28|2705.28|2705.05|2705.05|0
1631718260000|2021-09-15 15:04:20|2705.34|2705.34|2705.63|2705.63|2705.63|2705.63|2705.25|2705.25|0
1631718270000|2021-09-15 15:04:30|2705.69|2705.69|2705.7|2705.7|2705.7|2705.7|2705.69|2705.69|0
1631718280000|2021-09-15 15:04:40|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|2705.75|0
1631718300000|2021-09-15 15:05:00|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|2705.7|0
1631718310000|2021-09-15 15:05:10|2706.03|2706.03|2706.28|2706.28|2706.28|2706.28|2706.03|2706.03|0
1631718320000|2021-09-15 15:05:20|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|2706.33|0
1631718330000|2021-09-15 15:05:30|2706.5|2706.5|2706.53|2706.53|2706.62|2706.62|2706.39|2706.39|0
1631718340000|2021-09-15 15:05:40|2706.42|2706.42|2706.48|2706.48|2706.48|2706.48|2706.42|2706.42|0
1631718350000|2021-09-15 15:05:50|2706.42|2706.42|2706.51|2706.51|2706.51|2706.51|2706.42|2706.42|0
1631718360000|2021-09-15 15:06:00|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|2706.68|0
1631718370000|2021-09-15 15:06:10|2706.73|2706.73|2706.96|2706.96|2707.15|2707.15|2706.73|2706.73|0
1631718380000|2021-09-15 15:06:20|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|2706.9|0
1631718390000|2021-09-15 15:06:30|2706.89|2706.89|2707.17|2707.17|2707.17|2707.17|2706.89|2706.89|0
1631718400000|2021-09-15 15:06:40|2707.22|2707.22|2707.46|2707.46|2707.63|2707.63|2707.22|2707.22|0
1631718410000|2021-09-15 15:06:50|2707.57|2707.57|2708.13|2708.13|2708.13|2708.13|2707.57|2707.57|0
1631718420000|2021-09-15 15:07:00|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|0
1631718430000|2021-09-15 15:07:10|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|2708.27|0
1631718440000|2021-09-15 15:07:20|2708.33|2708.33|2708.69|2708.69|2708.69|2708.69|2708.33|2708.33|0
1631718450000|2021-09-15 15:07:30|2708.74|2708.74|2709.3|2709.3|2709.3|2709.3|2708.74|2708.74|0
1631718460000|2021-09-15 15:07:40|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|2709.13|0
1631718470000|2021-09-15 15:07:50|2709.25|2709.25|2709.41|2709.41|2709.41|2709.41|2709.25|2709.25|0
1631718480000|2021-09-15 15:08:00|2709.47|2709.47|2709.56|2709.56|2709.56|2709.56|2709.47|2709.47|0
1631718490000|2021-09-15 15:08:10|2709.85|2709.85|2709.8|2709.8|2709.85|2709.85|2709.8|2709.8|0
1631718500000|2021-09-15 15:08:20|2709.82|2709.82|2709.41|2709.41|2709.99|2709.99|2709.41|2709.41|0
1631718510000|2021-09-15 15:08:30|2709.35|2709.35|2709.11|2709.11|2709.35|2709.35|2708.79|2708.79|0
1631718520000|2021-09-15 15:08:40|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|2709.27|0
1631718530000|2021-09-15 15:08:50|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|2709.33|0
1631718540000|2021-09-15 15:09:00|2708.99|2708.99|2708.96|2708.96|2709.05|2709.05|2708.96|2708.96|0
1631718550000|2021-09-15 15:09:10|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|2708.62|0
1631718570000|2021-09-15 15:09:30|2708.57|2708.57|2708.25|2708.25|2708.57|2708.57|2708.2|2708.2|0
1631718580000|2021-09-15 15:09:40|2708.2|2708.2|2707.94|2707.94|2708.2|2708.2|2707.94|2707.94|0
1631718590000|2021-09-15 15:09:50|2707.9|2707.9|2708.01|2708.01|2708.01|2708.01|2707.84|2707.84|0
1631718600000|2021-09-15 15:10:00|2707.96|2707.96|2708.06|2708.06|2708.13|2708.13|2707.96|2707.96|0
1631718610000|2021-09-15 15:10:10|2708.22|2708.22|2708.16|2708.16|2708.22|2708.22|2708.16|2708.16|0
1631718640000|2021-09-15 15:10:40|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|2708.21|0
1631718660000|2021-09-15 15:11:00|2708.26|2708.26|2707.92|2707.92|2708.26|2708.26|2707.92|2707.92|0
1631718670000|2021-09-15 15:11:10|2708.04|2708.04|2707.98|2707.98|2708.04|2708.04|2707.98|2707.98|0
1631718700000|2021-09-15 15:11:40|2708.04|2708.04|2707.64|2707.64|2708.04|2708.04|2707.13|2707.13|0
1631718710000|2021-09-15 15:11:50|2707.62|2707.62|2707.64|2707.64|2707.64|2707.64|2707.62|2707.62|0
1631718720000|2021-09-15 15:12:00|2707.75|2707.75|2708.41|2708.41|2708.41|2708.41|2707.75|2707.75|0
1631718730000|2021-09-15 15:12:10|2708.4|2708.4|2708.18|2708.18|2708.4|2708.4|2708.18|2708.18|0
1631718740000|2021-09-15 15:12:20|2708.06|2708.06|2708.06|2708.06|2708.06|2708.06|2708|2708|0
1631718750000|2021-09-15 15:12:30|2708|2708|2707.72|2707.72|2708|2708|2707.72|2707.72|0
1631718770000|2021-09-15 15:12:50|2707.68|2707.68|2707.69|2707.69|2707.69|2707.69|2707.68|2707.68|0
1631718780000|2021-09-15 15:13:00|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|2707.75|0
1631718790000|2021-09-15 15:13:10|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|2707.81|0
1631718800000|2021-09-15 15:13:20|2707.75|2707.75|2707.52|2707.52|2707.75|2707.75|2707.52|2707.52|0
1631718810000|2021-09-15 15:13:30|2707.46|2707.46|2707.07|2707.07|2707.46|2707.46|2707.07|2707.07|0
1631718820000|2021-09-15 15:13:40|2707.13|2707.13|2707.07|2707.07|2707.13|2707.13|2707.07|2707.07|0
1631718830000|2021-09-15 15:13:50|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|2707.13|0
1631718840000|2021-09-15 15:14:00|2707.07|2707.07|2707.07|2707.07|2707.07|2707.07|2707.07|2707.07|0
1631718850000|2021-09-15 15:14:10|2706.9|2706.9|2706.6|2706.6|2706.9|2706.9|2706.6|2706.6|0
1631718860000|2021-09-15 15:14:20|2706.54|2706.54|2706.51|2706.51|2706.57|2706.57|2706.4|2706.4|0
1631718870000|2021-09-15 15:14:30|2706.34|2706.34|2706.29|2706.29|2706.34|2706.34|2706.29|2706.29|0
1631718880000|2021-09-15 15:14:40|2706.23|2706.23|2705.92|2705.92|2706.23|2706.23|2705.92|2705.92|0
1631718890000|2021-09-15 15:14:50|2705.98|2705.98|2705.81|2705.81|2705.98|2705.98|2705.81|2705.81|0
1631718900000|2021-09-15 15:15:00|2705.65|2705.65|2705.53|2705.53|2705.65|2705.65|2705.53|2705.53|0
1631718910000|2021-09-15 15:15:10|2705.59|2705.59|2706.7|2706.7|2706.7|2706.7|2705.59|2705.59|0
1631718920000|2021-09-15 15:15:20|2706.74|2706.74|2706.99|2706.99|2706.99|2706.99|2706.74|2706.74|0
1631718940000|2021-09-15 15:15:40|2707.04|2707.04|2707.04|2707.04|2707.04|2707.04|2707.04|2707.04|0
1631718950000|2021-09-15 15:15:50|2706.93|2706.93|2706.79|2706.79|2706.93|2706.93|2706.79|2706.79|0
1631718960000|2021-09-15 15:16:00|2706.67|2706.67|2706.84|2706.84|2706.84|2706.84|2706.61|2706.61|0
1631718970000|2021-09-15 15:16:10|2706.9|2706.9|2707.1|2707.1|2707.1|2707.1|2706.9|2706.9|0
1631718980000|2021-09-15 15:16:20|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|2707.15|0
1631718990000|2021-09-15 15:16:30|2707.19|2707.19|2707.19|2707.19|2707.19|2707.19|2707.19|2707.19|0
1631719000000|2021-09-15 15:16:40|2707.36|2707.36|2707.36|2707.36|2707.42|2707.42|2707.36|2707.36|0
1631719010000|2021-09-15 15:16:50|2707.38|2707.38|2707.71|2707.71|2707.71|2707.71|2707.36|2707.36|0
1631719020000|2021-09-15 15:17:00|2707.76|2707.76|2708.1|2708.1|2708.14|2708.14|2707.76|2707.76|0
1631719030000|2021-09-15 15:17:10|2708.05|2708.05|2708.17|2708.17|2708.17|2708.17|2708.05|2708.05|0
1631719050000|2021-09-15 15:17:30|2708.11|2708.11|2708.09|2708.09|2708.11|2708.11|2708.06|2708.06|0
1631719060000|2021-09-15 15:17:40|2708.08|2708.08|2708.3|2708.3|2708.3|2708.3|2708.08|2708.08|0
1631719070000|2021-09-15 15:17:50|2708.31|2708.31|2708.2|2708.2|2708.37|2708.37|2708.2|2708.2|0
1631719080000|2021-09-15 15:18:00|2708.24|2708.24|2708.48|2708.48|2708.48|2708.48|2708.24|2708.24|0
1631719090000|2021-09-15 15:18:10|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|2708.42|0
1631719100000|2021-09-15 15:18:20|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|2708.51|0
1631719120000|2021-09-15 15:18:40|2708.56|2708.56|2708.51|2708.51|2708.56|2708.56|2708.51|2708.51|0
1631719130000|2021-09-15 15:18:50|2708.56|2708.56|2708.62|2708.62|2708.62|2708.62|2708.56|2708.56|0
1631719140000|2021-09-15 15:19:00|2708.79|2708.79|2709.26|2709.26|2709.26|2709.26|2708.79|2708.79|0
1631719150000|2021-09-15 15:19:10|2709.22|2709.22|2709.34|2709.34|2709.34|2709.34|2709.22|2709.22|0
1631719160000|2021-09-15 15:19:20|2709.28|2709.28|2709.33|2709.33|2709.33|2709.33|2709.28|2709.28|0
1631719170000|2021-09-15 15:19:30|2709.17|2709.17|2709.11|2709.11|2709.17|2709.17|2709.11|2709.11|0
1631719180000|2021-09-15 15:19:40|2709.07|2709.07|2708.95|2708.95|2709.07|2709.07|2708.95|2708.95|0
1631719190000|2021-09-15 15:19:50|2708.86|2708.86|2708.81|2708.81|2708.86|2708.86|2708.81|2708.81|0
1631719200000|2021-09-15 15:20:00|2708.77|2708.77|2708.82|2708.82|2708.82|2708.82|2708.77|2708.77|0
1631719210000|2021-09-15 15:20:10|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|2708.88|0
1631719220000|2021-09-15 15:20:20|2709.21|2709.21|2709.32|2709.32|2709.32|2709.32|2709.21|2709.21|0
1631719230000|2021-09-15 15:20:30|2709.38|2709.38|2709.52|2709.52|2709.52|2709.52|2709.38|2709.38|0
1631719240000|2021-09-15 15:20:40|2709.61|2709.61|2710.57|2710.57|2710.57|2710.57|2709.61|2709.61|0
1631719250000|2021-09-15 15:20:50|2710.62|2710.62|2710.68|2710.68|2710.68|2710.68|2710.62|2710.62|0
1631719260000|2021-09-15 15:21:00|2710.62|2710.62|2710.57|2710.57|2710.62|2710.62|2710.57|2710.57|0
1631719270000|2021-09-15 15:21:10|2710.68|2710.68|2710.62|2710.62|2710.68|2710.68|2710.62|2710.62|0
1631719280000|2021-09-15 15:21:20|2710.57|2710.57|2710.57|2710.57|2710.57|2710.57|2710.57|2710.57|0
1631719290000|2021-09-15 15:21:30|2710.63|2710.63|2710.63|2710.63|2710.63|2710.63|2710.63|2710.63|0
1631719300000|2021-09-15 15:21:40|2710.65|2710.65|2710.94|2710.94|2710.96|2710.96|2710.65|2710.65|0
1631719310000|2021-09-15 15:21:50|2711|2711|2710.94|2710.94|2711|2711|2710.94|2710.94|0
1631719320000|2021-09-15 15:22:00|2711|2711|2710.85|2710.85|2711.16|2711.16|2710.85|2710.85|0
1631719330000|2021-09-15 15:22:10|2710.8|2710.8|2710.47|2710.47|2710.8|2710.8|2710.41|2710.41|0
1631719340000|2021-09-15 15:22:20|2710.36|2710.36|2710.44|2710.44|2710.44|2710.44|2710.33|2710.33|0
1631719350000|2021-09-15 15:22:30|2710.5|2710.5|2710.67|2710.67|2710.73|2710.73|2710.5|2710.5|0
1631719360000|2021-09-15 15:22:40|2710.84|2710.84|2710.67|2710.67|2710.84|2710.84|2710.67|2710.67|0
1631719370000|2021-09-15 15:22:50|2710.61|2710.61|2710.39|2710.39|2710.61|2710.61|2710.39|2710.39|0
1631719380000|2021-09-15 15:23:00|2710.45|2710.45|2710.45|2710.45|2710.45|2710.45|2710.45|2710.45|0
1631719390000|2021-09-15 15:23:10|2710.51|2710.51|2710.46|2710.46|2710.52|2710.52|2710.46|2710.46|0
1631719400000|2021-09-15 15:23:20|2710.51|2710.51|2710.48|2710.48|2710.51|2710.51|2710.48|2710.48|0
1631719410000|2021-09-15 15:23:30|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|0
1631719420000|2021-09-15 15:23:40|2710.81|2710.81|2710.7|2710.7|2710.81|2710.81|2710.7|2710.7|0
1631719430000|2021-09-15 15:23:50|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|2710.65|0
1631719440000|2021-09-15 15:24:00|2710.61|2710.61|2710.86|2710.86|2710.86|2710.86|2710.61|2710.61|0
1631719450000|2021-09-15 15:24:10|2710.69|2710.69|2710.63|2710.63|2710.69|2710.69|2710.63|2710.63|0
1631719460000|2021-09-15 15:24:20|2710.58|2710.58|2710.58|2710.58|2710.58|2710.58|2710.58|2710.58|0
1631719470000|2021-09-15 15:24:30|2710.41|2710.41|2710.47|2710.47|2710.47|2710.47|2710.41|2710.41|0
1631719480000|2021-09-15 15:24:40|2710.63|2710.63|2711.24|2711.24|2711.35|2711.35|2710.63|2710.63|0
1631719490000|2021-09-15 15:24:50|2711.18|2711.18|2711.07|2711.07|2711.18|2711.18|2711.07|2711.07|0
1631719500000|2021-09-15 15:25:00|2711.12|2711.12|2711.21|2711.21|2711.21|2711.21|2711.12|2711.12|0
1631719510000|2021-09-15 15:25:10|2711.15|2711.15|2711.23|2711.23|2711.3|2711.3|2711.1|2711.1|0
1631719520000|2021-09-15 15:25:20|2711.32|2711.32|2711.9|2711.9|2711.9|2711.9|2711.09|2711.09|0
1631719530000|2021-09-15 15:25:30|2711.86|2711.86|2712.18|2712.18|2712.18|2712.18|2711.86|2711.86|0
1631719540000|2021-09-15 15:25:40|2712.24|2712.24|2711.75|2711.75|2712.25|2712.25|2711.75|2711.75|0
1631719550000|2021-09-15 15:25:50|2711.73|2711.73|2712.07|2712.07|2712.07|2712.07|2711.73|2711.73|0
1631719560000|2021-09-15 15:26:00|2711.9|2711.9|2712.13|2712.13|2712.13|2712.13|2711.57|2711.57|0
1631719570000|2021-09-15 15:26:10|2712.07|2712.07|2711.8|2711.8|2712.07|2712.07|2711.79|2711.79|0
1631719580000|2021-09-15 15:26:20|2711.97|2711.97|2711.83|2711.83|2711.97|2711.97|2711.83|2711.83|0
1631719590000|2021-09-15 15:26:30|2711.82|2711.82|2712.25|2712.25|2712.25|2712.25|2711.75|2711.75|0
1631719600000|2021-09-15 15:26:40|2712.31|2712.31|2712.38|2712.38|2712.38|2712.38|2712.31|2712.31|0
1631719610000|2021-09-15 15:26:50|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|2712.39|0
1631719620000|2021-09-15 15:27:00|2712.45|2712.45|2712.31|2712.31|2712.45|2712.45|2711.73|2711.73|0
1631719630000|2021-09-15 15:27:10|2712.25|2712.25|2712.42|2712.42|2712.42|2712.42|2712.05|2712.05|0
1631719640000|2021-09-15 15:27:20|2712.59|2712.59|2712.59|2712.59|2712.64|2712.64|2712.59|2712.59|0
1631719650000|2021-09-15 15:27:30|2712.53|2712.53|2712.3|2712.3|2712.58|2712.58|2712.3|2712.3|0
1631719660000|2021-09-15 15:27:40|2712.47|2712.47|2712.48|2712.48|2712.48|2712.48|2712.36|2712.36|0
1631719670000|2021-09-15 15:27:50|2712.65|2712.65|2712.63|2712.63|2712.71|2712.71|2712.48|2712.48|0
1631719680000|2021-09-15 15:28:00|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|2712.74|0
1631719690000|2021-09-15 15:28:10|2712.91|2712.91|2713.24|2713.24|2713.24|2713.24|2712.74|2712.74|0
1631719700000|2021-09-15 15:28:20|2713.13|2713.13|2712.99|2712.99|2713.21|2713.21|2712.99|2712.99|0
1631719710000|2021-09-15 15:28:30|2712.71|2712.71|2712.99|2712.99|2712.99|2712.99|2712.71|2712.71|0
1631719720000|2021-09-15 15:28:40|2712.87|2712.87|2713.1|2713.1|2713.1|2713.1|2712.87|2712.87|0
1631719730000|2021-09-15 15:28:50|2713.16|2713.16|2712.98|2712.98|2713.21|2713.21|2712.8|2712.8|0
1631719740000|2021-09-15 15:29:00|2712.92|2712.92|2712.39|2712.39|2712.92|2712.92|2712.39|2712.39|0
1631719750000|2021-09-15 15:29:10|2712.3|2712.3|2712.22|2712.22|2712.37|2712.37|2712.22|2712.22|0
1631719760000|2021-09-15 15:29:20|2712.06|2712.06|2711.83|2711.83|2712.06|2712.06|2711.83|2711.83|0
1631719770000|2021-09-15 15:29:30|2711.75|2711.75|2711.47|2711.47|2711.89|2711.89|2711.47|2711.47|0
1631719780000|2021-09-15 15:29:40|2711.49|2711.49|2711.02|2711.02|2711.54|2711.54|2710.91|2710.91|0
1631719790000|2021-09-15 15:29:50|2710.91|2710.91|2710.07|2710.07|2710.99|2710.99|2710.07|2710.07|0
1631776500000|2021-09-16 07:15:00|2718.92|2718.92|2717.8|2717.8|2719.26|2719.26|2717.8|2717.8|0
1631776510000|2021-09-16 07:15:10|2717.69|2717.69|2718.03|2718.03|2718.14|2718.14|2717.69|2717.69|0
1631776520000|2021-09-16 07:15:20|2717.98|2717.98|2718.09|2718.09|2718.09|2718.09|2717.93|2717.93|0
1631776530000|2021-09-16 07:15:30|2718.26|2718.26|2718.82|2718.82|2718.86|2718.86|2718.26|2718.26|0
1631776540000|2021-09-16 07:15:40|2719.11|2719.11|2719.11|2719.11|2719.28|2719.28|2719.11|2719.11|0
1631776550000|2021-09-16 07:15:50|2719.28|2719.28|2719.09|2719.09|2719.34|2719.34|2718.99|2718.99|0
1631776560000|2021-09-16 07:16:00|2718.92|2718.92|2718.4|2718.4|2718.92|2718.92|2717.88|2717.88|0
1631776570000|2021-09-16 07:16:10|2718.34|2718.34|2718.22|2718.22|2718.34|2718.34|2718.22|2718.22|0
1631776580000|2021-09-16 07:16:20|2718.3|2718.3|2718.22|2718.22|2718.3|2718.3|2718.22|2718.22|0
1631776590000|2021-09-16 07:16:30|2718.3|2718.3|2718.6|2718.6|2718.6|2718.6|2718.3|2718.3|0
1631776600000|2021-09-16 07:16:40|2718.71|2718.71|2718.68|2718.68|2718.71|2718.71|2718.68|2718.68|0
1631776610000|2021-09-16 07:16:50|2718.62|2718.62|2718.21|2718.21|2718.62|2718.62|2718.17|2718.17|0
1631776620000|2021-09-16 07:17:00|2718.05|2718.05|2717.88|2717.88|2718.05|2718.05|2717.88|2717.88|0
1631776640000|2021-09-16 07:17:20|2717.75|2717.75|2715.98|2715.98|2717.75|2717.75|2715.93|2715.93|0
1631776650000|2021-09-16 07:17:30|2716.04|2716.04|2715.63|2715.63|2716.04|2716.04|2715.58|2715.58|0
1631776660000|2021-09-16 07:17:40|2715.8|2715.8|2715.83|2715.83|2716.1|2716.1|2715.8|2715.8|0
1631776670000|2021-09-16 07:17:50|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|2715.5|0
1631776680000|2021-09-16 07:18:00|2715.51|2715.51|2715.42|2715.42|2715.51|2715.51|2715.05|2715.05|0
1631776690000|2021-09-16 07:18:10|2714.92|2714.92|2714.8|2714.8|2714.92|2714.92|2714.8|2714.8|0
1631776700000|2021-09-16 07:18:20|2714.79|2714.79|2713.97|2713.97|2714.79|2714.79|2713.97|2713.97|0
1631776710000|2021-09-16 07:18:30|2713.93|2713.93|2714.4|2714.4|2714.4|2714.4|2713.93|2713.93|0
1631776720000|2021-09-16 07:18:40|2714.62|2714.62|2714.45|2714.45|2714.62|2714.62|2714.29|2714.29|0
1631776730000|2021-09-16 07:18:50|2715.12|2715.12|2715.28|2715.28|2715.45|2715.45|2715.12|2715.12|0
1631776740000|2021-09-16 07:19:00|2715.23|2715.23|2715.17|2715.17|2715.28|2715.28|2715.12|2715.12|0
1631776750000|2021-09-16 07:19:10|2715.28|2715.28|2715.33|2715.33|2715.45|2715.45|2715.21|2715.21|0
1631776760000|2021-09-16 07:19:20|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|2715.36|0
1631776770000|2021-09-16 07:19:30|2715.54|2715.54|2716.07|2716.07|2716.07|2716.07|2715.54|2715.54|0
1631776780000|2021-09-16 07:19:40|2716.36|2716.36|2716.69|2716.69|2716.86|2716.86|2716.36|2716.36|0
1631776790000|2021-09-16 07:19:50|2716.36|2716.36|2715.9|2715.9|2716.36|2716.36|2715.9|2715.9|0
1631776800000|2021-09-16 07:20:00|2715.74|2715.74|2715.14|2715.14|2716.19|2716.19|2715.14|2715.14|0
1631776810000|2021-09-16 07:20:10|2715.02|2715.02|2714.85|2714.85|2715.02|2715.02|2714.85|2714.85|0
1631776820000|2021-09-16 07:20:20|2715.02|2715.02|2715.36|2715.36|2715.41|2715.41|2715.02|2715.02|0
1631776830000|2021-09-16 07:20:30|2715.69|2715.69|2715.74|2715.74|2715.74|2715.74|2715.69|2715.69|0
1631776840000|2021-09-16 07:20:40|2715.72|2715.72|2715.72|2715.72|2715.72|2715.72|2715.72|2715.72|0
1631776850000|2021-09-16 07:20:50|2716.01|2716.01|2715.95|2715.95|2716.01|2716.01|2715.95|2715.95|0
1631776860000|2021-09-16 07:21:00|2716.01|2716.01|2716.02|2716.02|2716.02|2716.02|2715.91|2715.91|0
1631776870000|2021-09-16 07:21:10|2715.63|2715.63|2715.68|2715.68|2715.73|2715.73|2715.62|2715.62|0
1631776880000|2021-09-16 07:21:20|2715.57|2715.57|2715.88|2715.88|2715.88|2715.88|2715.57|2715.57|0
1631776890000|2021-09-16 07:21:30|2715.71|2715.71|2715.55|2715.55|2715.71|2715.71|2715.55|2715.55|0
1631776900000|2021-09-16 07:21:40|2715.71|2715.71|2715.17|2715.17|2715.71|2715.71|2715.09|2715.09|0
1631776910000|2021-09-16 07:21:50|2715.23|2715.23|2715|2715|2715.23|2715.23|2715|2715|0
1631776920000|2021-09-16 07:22:00|2715.11|2715.11|2715.72|2715.72|2715.72|2715.72|2715.11|2715.11|0
1631776930000|2021-09-16 07:22:10|2715.68|2715.68|2715.67|2715.67|2715.8|2715.8|2715.62|2715.62|0
1631776940000|2021-09-16 07:22:20|2715.83|2715.83|2715.89|2715.89|2715.89|2715.89|2715.83|2715.83|0
1631776950000|2021-09-16 07:22:30|2715.97|2715.97|2715.8|2715.8|2716.3|2716.3|2715.8|2715.8|0
1631776960000|2021-09-16 07:22:40|2715.97|2715.97|2715.92|2715.92|2715.97|2715.97|2715.88|2715.88|0
1631776970000|2021-09-16 07:22:50|2715.87|2715.87|2715.9|2715.9|2715.92|2715.92|2715.85|2715.85|0
1631776980000|2021-09-16 07:23:00|2716.06|2716.06|2716.96|2716.96|2716.96|2716.96|2716.06|2716.06|0
1631776990000|2021-09-16 07:23:10|2716.87|2716.87|2716.35|2716.35|2716.87|2716.87|2716.35|2716.35|0
1631777000000|2021-09-16 07:23:20|2716.33|2716.33|2715.68|2715.68|2716.33|2716.33|2715.68|2715.68|0
1631777010000|2021-09-16 07:23:30|2715.52|2715.52|2715.71|2715.71|2715.71|2715.71|2715.46|2715.46|0
1631777020000|2021-09-16 07:23:40|2715.74|2715.74|2715.74|2715.74|2715.74|2715.74|2715.74|2715.74|0
1631777030000|2021-09-16 07:23:50|2715.8|2715.8|2716.65|2716.65|2716.82|2716.82|2715.8|2715.8|0
1631777040000|2021-09-16 07:24:00|2716.7|2716.7|2716.8|2716.8|2716.8|2716.8|2716.7|2716.7|0
1631777050000|2021-09-16 07:24:10|2716.51|2716.51|2716.67|2716.67|2716.67|2716.67|2716.5|2716.5|0
1631777060000|2021-09-16 07:24:20|2716.72|2716.72|2716.33|2716.33|2716.72|2716.72|2716.33|2716.33|0
1631777070000|2021-09-16 07:24:30|2716.21|2716.21|2716.31|2716.31|2716.31|2716.31|2716.04|2716.04|0
1631777080000|2021-09-16 07:24:40|2716.59|2716.59|2716.64|2716.64|2716.66|2716.66|2716.55|2716.55|0
1631777090000|2021-09-16 07:24:50|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|2716.72|0
1631777100000|2021-09-16 07:25:00|2716.47|2716.47|2715.72|2715.72|2716.68|2716.68|2715.69|2715.69|0
1631777110000|2021-09-16 07:25:10|2715.61|2715.61|2715.94|2715.94|2715.94|2715.94|2715.61|2715.61|0
1631777120000|2021-09-16 07:25:20|2715.89|2715.89|2716.18|2716.18|2716.18|2716.18|2715.89|2715.89|0
1631777130000|2021-09-16 07:25:30|2716.4|2716.4|2716.86|2716.86|2716.86|2716.86|2716.4|2716.4|0
1631777140000|2021-09-16 07:25:40|2716.99|2716.99|2717.32|2717.32|2717.32|2717.32|2716.99|2716.99|0
1631777150000|2021-09-16 07:25:50|2716.99|2716.99|2717.15|2717.15|2717.15|2717.15|2716.99|2716.99|0
1631777160000|2021-09-16 07:26:00|2717.07|2717.07|2716.85|2716.85|2717.07|2717.07|2716.85|2716.85|0
1631777170000|2021-09-16 07:26:10|2716.64|2716.64|2716.56|2716.56|2716.71|2716.71|2716.56|2716.56|0
1631777180000|2021-09-16 07:26:20|2716.23|2716.23|2716|2716|2716.23|2716.23|2716|2716|0
1631777190000|2021-09-16 07:26:30|2716.08|2716.08|2715.52|2715.52|2716.08|2716.08|2715.35|2715.35|0
1631777200000|2021-09-16 07:26:40|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|2715.43|0
1631777210000|2021-09-16 07:26:50|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|2715.27|0
1631777220000|2021-09-16 07:27:00|2714.77|2714.77|2714.57|2714.57|2714.77|2714.77|2714.57|2714.57|0
1631777230000|2021-09-16 07:27:10|2714.55|2714.55|2715.25|2715.25|2715.25|2715.25|2714.38|2714.38|0
1631777240000|2021-09-16 07:27:20|2715.26|2715.26|2715.08|2715.08|2715.27|2715.27|2715.08|2715.08|0
1631777260000|2021-09-16 07:27:40|2714.95|2714.95|2714.38|2714.38|2714.95|2714.95|2714.38|2714.38|0
1631777270000|2021-09-16 07:27:50|2714.32|2714.32|2714.41|2714.41|2714.41|2714.41|2714.25|2714.25|0
1631777280000|2021-09-16 07:28:00|2714.37|2714.37|2714.22|2714.22|2714.39|2714.39|2714.17|2714.17|0
1631777290000|2021-09-16 07:28:10|2714.56|2714.56|2714.6|2714.6|2714.89|2714.89|2714.56|2714.56|0
1631777310000|2021-09-16 07:28:30|2714.71|2714.71|2715.21|2715.21|2715.21|2715.21|2714.71|2714.71|0
1631777320000|2021-09-16 07:28:40|2715.44|2715.44|2715.76|2715.76|2715.76|2715.76|2715.39|2715.39|0
1631777330000|2021-09-16 07:28:50|2715.93|2715.93|2716.3|2716.3|2716.38|2716.38|2715.87|2715.87|0
1631777340000|2021-09-16 07:29:00|2716.34|2716.34|2716.49|2716.49|2716.49|2716.49|2716.33|2716.33|0
1631777350000|2021-09-16 07:29:10|2716.66|2716.66|2716.49|2716.49|2716.66|2716.66|2716.49|2716.49|0
1631777360000|2021-09-16 07:29:20|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|2716.15|0
1631777370000|2021-09-16 07:29:30|2715.93|2715.93|2715.82|2715.82|2715.93|2715.93|2715.76|2715.76|0
1631777380000|2021-09-16 07:29:40|2715.65|2715.65|2716.14|2716.14|2716.14|2716.14|2715.65|2715.65|0
1631777390000|2021-09-16 07:29:50|2716.25|2716.25|2716.42|2716.42|2716.53|2716.53|2716.25|2716.25|0
1631777400000|2021-09-16 07:30:00|2716.4|2716.4|2716.2|2716.2|2716.43|2716.43|2716.2|2716.2|0
1631777410000|2021-09-16 07:30:10|2716.14|2716.14|2715.86|2715.86|2716.14|2716.14|2715.81|2715.81|0
1631777420000|2021-09-16 07:30:20|2715.53|2715.53|2714.98|2714.98|2715.53|2715.53|2714.98|2714.98|0
1631777430000|2021-09-16 07:30:30|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|2714.65|0
1631777440000|2021-09-16 07:30:40|2714.67|2714.67|2715.98|2715.98|2715.98|2715.98|2714.67|2714.67|0
1631777450000|2021-09-16 07:30:50|2716.21|2716.21|2716.49|2716.49|2716.55|2716.55|2716.21|2716.21|0
1631777460000|2021-09-16 07:31:00|2716.6|2716.6|2716.82|2716.82|2717.16|2717.16|2716.6|2716.6|0
1631777470000|2021-09-16 07:31:10|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|2716.66|0
1631777480000|2021-09-16 07:31:20|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|2716.54|0
1631777500000|2021-09-16 07:31:40|2716.71|2716.71|2716.88|2716.88|2716.88|2716.88|2716.71|2716.71|0
1631777510000|2021-09-16 07:31:50|2716.71|2716.71|2716.27|2716.27|2716.71|2716.71|2716.17|2716.17|0
1631777520000|2021-09-16 07:32:00|2715.6|2715.6|2715.49|2715.49|2715.66|2715.66|2715.49|2715.49|0
1631777530000|2021-09-16 07:32:10|2715.46|2715.46|2715.26|2715.26|2715.46|2715.46|2715.26|2715.26|0
1631777540000|2021-09-16 07:32:20|2715.21|2715.21|2715.09|2715.09|2715.21|2715.21|2715.09|2715.09|0
1631777550000|2021-09-16 07:32:30|2714.56|2714.56|2714.73|2714.73|2714.73|2714.73|2714.56|2714.56|0
1631777560000|2021-09-16 07:32:40|2714.77|2714.77|2714.95|2714.95|2714.95|2714.95|2714.77|2714.77|0
1631777570000|2021-09-16 07:32:50|2714.6|2714.6|2714.72|2714.72|2714.72|2714.72|2714.6|2714.6|0
1631777580000|2021-09-16 07:33:00|2714.89|2714.89|2714.9|2714.9|2715.05|2715.05|2714.89|2714.89|0
1631777600000|2021-09-16 07:33:20|2714.85|2714.85|2714.8|2714.8|2714.85|2714.85|2714.8|2714.8|0
1631777610000|2021-09-16 07:33:30|2714.75|2714.75|2714.34|2714.34|2714.82|2714.82|2714.34|2714.34|0
1631777620000|2021-09-16 07:33:40|2714.26|2714.26|2714.2|2714.2|2714.26|2714.26|2714.09|2714.09|0
1631777630000|2021-09-16 07:33:50|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|2714.15|0
1631777640000|2021-09-16 07:34:00|2714.17|2714.17|2714.52|2714.52|2714.52|2714.52|2714.12|2714.12|0
1631777650000|2021-09-16 07:34:10|2714.58|2714.58|2714.58|2714.58|2714.58|2714.58|2714.52|2714.52|0
1631777670000|2021-09-16 07:34:30|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|2714.66|0
1631777680000|2021-09-16 07:34:40|2714.5|2714.5|2713.8|2713.8|2714.5|2714.5|2713.8|2713.8|0
1631777690000|2021-09-16 07:34:50|2713.77|2713.77|2713.33|2713.33|2713.77|2713.77|2713.28|2713.28|0
1631777700000|2021-09-16 07:35:00|2713.17|2713.17|2713.02|2713.02|2713.17|2713.17|2713.02|2713.02|0
1631777710000|2021-09-16 07:35:10|2713.13|2713.13|2712.74|2712.74|2713.13|2713.13|2712.74|2712.74|0
1631777730000|2021-09-16 07:35:30|2713.03|2713.03|2712.04|2712.04|2713.03|2713.03|2712.04|2712.04|0
1631777740000|2021-09-16 07:35:40|2711.83|2711.83|2712.16|2712.16|2712.17|2712.17|2711.67|2711.67|0
1631777750000|2021-09-16 07:35:50|2712.1|2712.1|2712.21|2712.21|2712.26|2712.26|2712.1|2712.1|0
1631777760000|2021-09-16 07:36:00|2712.42|2712.42|2713.26|2713.26|2713.37|2713.37|2712.42|2712.42|0
1631777780000|2021-09-16 07:36:20|2713.1|2713.1|2712.82|2712.82|2713.1|2713.1|2712.82|2712.82|0
1631777790000|2021-09-16 07:36:30|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|2712.86|0
1631777800000|2021-09-16 07:36:40|2712.87|2712.87|2712.87|2712.87|2712.87|2712.87|2712.87|2712.87|0
1631777810000|2021-09-16 07:36:50|2712.95|2712.95|2713.12|2713.12|2713.12|2713.12|2712.95|2712.95|0
1631777820000|2021-09-16 07:37:00|2713.17|2713.17|2713.23|2713.23|2713.23|2713.23|2713.17|2713.17|0
1631777830000|2021-09-16 07:37:10|2713.6|2713.6|2713.67|2713.67|2713.67|2713.67|2713.6|2713.6|0
1631777840000|2021-09-16 07:37:20|2713.63|2713.63|2713.63|2713.63|2713.63|2713.63|2713.63|2713.63|0
1631777850000|2021-09-16 07:37:30|2713.46|2713.46|2713.76|2713.76|2713.76|2713.76|2713.42|2713.42|0
1631777860000|2021-09-16 07:37:40|2713.81|2713.81|2713.54|2713.54|2713.81|2713.81|2713.37|2713.37|0
1631777870000|2021-09-16 07:37:50|2713.81|2713.81|2713.36|2713.36|2713.89|2713.89|2713.36|2713.36|0
1631777880000|2021-09-16 07:38:00|2713.31|2713.31|2712.92|2712.92|2713.31|2713.31|2712.92|2712.92|0
1631777890000|2021-09-16 07:38:10|2713|2713|2713.06|2713.06|2713.06|2713.06|2713|2713|0
1631777900000|2021-09-16 07:38:20|2712.98|2712.98|2712.61|2712.61|2713.04|2713.04|2712.61|2712.61|0
1631777910000|2021-09-16 07:38:30|2712.56|2712.56|2712.18|2712.18|2712.56|2712.56|2712.18|2712.18|0
1631777920000|2021-09-16 07:38:40|2712.01|2712.01|2711.43|2711.43|2712.01|2712.01|2711.4|2711.4|0
1631777930000|2021-09-16 07:38:50|2711.59|2711.59|2711.99|2711.99|2711.99|2711.99|2711.59|2711.59|0
1631777940000|2021-09-16 07:39:00|2711.82|2711.82|2711.76|2711.76|2711.82|2711.82|2711.76|2711.76|0
1631777950000|2021-09-16 07:39:10|2711.78|2711.78|2711.76|2711.76|2711.81|2711.81|2711.73|2711.73|0
1631777970000|2021-09-16 07:39:30|2711.74|2711.74|2711.86|2711.86|2711.86|2711.86|2711.74|2711.74|0
1631777980000|2021-09-16 07:39:40|2711.69|2711.69|2711.85|2711.85|2711.85|2711.85|2711.69|2711.69|0
1631777990000|2021-09-16 07:39:50|2712.18|2712.18|2712.22|2712.22|2712.22|2712.22|2712.18|2712.18|0
1631778000000|2021-09-16 07:40:00|2712.17|2712.17|2711.62|2711.62|2712.17|2712.17|2711.29|2711.29|0
1631778010000|2021-09-16 07:40:10|2711.8|2711.8|2711.3|2711.3|2711.8|2711.8|2711.3|2711.3|0
1631778020000|2021-09-16 07:40:20|2711.55|2711.55|2712.43|2712.43|2712.43|2712.43|2711.55|2711.55|0
1631778030000|2021-09-16 07:40:30|2712.47|2712.47|2712.21|2712.21|2712.47|2712.47|2711.69|2711.69|0
1631778040000|2021-09-16 07:40:40|2712.38|2712.38|2712.41|2712.41|2712.49|2712.49|2712.38|2712.38|0
1631778050000|2021-09-16 07:40:50|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|2712.43|0
1631778060000|2021-09-16 07:41:00|2712.37|2712.37|2712.21|2712.21|2712.37|2712.37|2712.21|2712.21|0
1631778070000|2021-09-16 07:41:10|2712.15|2712.15|2712.1|2712.1|2712.15|2712.15|2712.1|2712.1|0
1631778080000|2021-09-16 07:41:20|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|2712.01|0
1631778100000|2021-09-16 07:41:40|2711.96|2711.96|2712.01|2712.01|2712.01|2712.01|2711.96|2711.96|0
1631778110000|2021-09-16 07:41:50|2712.03|2712.03|2712.59|2712.59|2712.59|2712.59|2712.03|2712.03|0
1631778120000|2021-09-16 07:42:00|2712.63|2712.63|2712.89|2712.89|2712.89|2712.89|2712.63|2712.63|0
1631778130000|2021-09-16 07:42:10|2713.22|2713.22|2712.75|2712.75|2713.22|2713.22|2712.6|2712.6|0
1631778150000|2021-09-16 07:42:30|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|2712.72|0
1631778160000|2021-09-16 07:42:40|2712.8|2712.8|2713.69|2713.69|2713.69|2713.69|2712.8|2712.8|0
1631778180000|2021-09-16 07:43:00|2713.8|2713.8|2713.69|2713.69|2713.8|2713.8|2713.69|2713.69|0
1631778200000|2021-09-16 07:43:20|2713.65|2713.65|2713.56|2713.56|2713.65|2713.65|2713.56|2713.56|0
1631778210000|2021-09-16 07:43:30|2712.95|2712.95|2712.89|2712.89|2712.95|2712.95|2712.89|2712.89|0
1631778220000|2021-09-16 07:43:40|2712.78|2712.78|2712.9|2712.9|2712.9|2712.9|2712.73|2712.73|0
1631778230000|2021-09-16 07:43:50|2713.07|2713.07|2713.57|2713.57|2713.57|2713.57|2713.07|2713.07|0
1631778240000|2021-09-16 07:44:00|2713.63|2713.63|2713.68|2713.68|2713.68|2713.68|2713.63|2713.63|0
1631778260000|2021-09-16 07:44:20|2713.18|2713.18|2713.06|2713.06|2713.18|2713.18|2713.02|2713.02|0
1631778270000|2021-09-16 07:44:30|2713.03|2713.03|2713.25|2713.25|2713.25|2713.25|2713.03|2713.03|0
1631778280000|2021-09-16 07:44:40|2713.41|2713.41|2713.41|2713.41|2713.45|2713.45|2713.41|2713.41|0
1631778300000|2021-09-16 07:45:00|2713.85|2713.85|2713.83|2713.83|2713.85|2713.85|2713.83|2713.83|0
1631778310000|2021-09-16 07:45:10|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|2714.16|0
1631778320000|2021-09-16 07:45:20|2714.27|2714.27|2714.05|2714.05|2714.27|2714.27|2713.55|2713.55|0
1631778330000|2021-09-16 07:45:30|2714.07|2714.07|2714.43|2714.43|2714.57|2714.57|2714.07|2714.07|0
1631778340000|2021-09-16 07:45:40|2714.37|2714.37|2713.98|2713.98|2714.37|2714.37|2713.98|2713.98|0
1631778350000|2021-09-16 07:45:50|2714.04|2714.04|2713.42|2713.42|2714.04|2714.04|2713.42|2713.42|0
1631778360000|2021-09-16 07:46:00|2713.43|2713.43|2714.94|2714.94|2714.94|2714.94|2713.43|2713.43|0
1631778370000|2021-09-16 07:46:10|2714.96|2714.96|2715.29|2715.29|2715.29|2715.29|2714.96|2714.96|0
1631778380000|2021-09-16 07:46:20|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|2715.24|0
1631778390000|2021-09-16 07:46:30|2715.4|2715.4|2715.67|2715.67|2715.67|2715.67|2715.4|2715.4|0
1631778400000|2021-09-16 07:46:40|2716.02|2716.02|2716.28|2716.28|2716.31|2716.31|2716.02|2716.02|0
1631778410000|2021-09-16 07:46:50|2716.23|2716.23|2716.22|2716.22|2716.4|2716.4|2716.22|2716.22|0
1631778420000|2021-09-16 07:47:00|2715.94|2715.94|2715.78|2715.78|2715.94|2715.94|2715.72|2715.72|0
1631778430000|2021-09-16 07:47:10|2715.95|2715.95|2715.95|2715.95|2715.95|2715.95|2715.95|2715.95|0
1631778440000|2021-09-16 07:47:20|2715.78|2715.78|2715.35|2715.35|2715.78|2715.78|2715.35|2715.35|0
1631778450000|2021-09-16 07:47:30|2714.93|2714.93|2714.33|2714.33|2714.93|2714.93|2714.33|2714.33|0
1631778460000|2021-09-16 07:47:40|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|0
1631778470000|2021-09-16 07:47:50|2714.72|2714.72|2714.91|2714.91|2714.91|2714.91|2714.72|2714.72|0
1631778480000|2021-09-16 07:48:00|2715.14|2715.14|2715.47|2715.47|2715.47|2715.47|2715.14|2715.14|0
1631778490000|2021-09-16 07:48:10|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|2715.64|0
1631778500000|2021-09-16 07:48:20|2715.76|2715.76|2715.04|2715.04|2715.82|2715.82|2715.04|2715.04|0
1631778510000|2021-09-16 07:48:30|2715.21|2715.21|2715.43|2715.43|2715.43|2715.43|2715.21|2715.21|0
1631778520000|2021-09-16 07:48:40|2715.59|2715.59|2715.76|2715.76|2715.76|2715.76|2715.59|2715.59|0
1631778530000|2021-09-16 07:48:50|2715.59|2715.59|2715.15|2715.15|2715.59|2715.59|2715.15|2715.15|0
1631778540000|2021-09-16 07:49:00|2715.11|2715.11|2715.28|2715.28|2715.28|2715.28|2715.11|2715.11|0
1631778550000|2021-09-16 07:49:10|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|2715.22|0
1631778560000|2021-09-16 07:49:20|2715.16|2715.16|2715.2|2715.2|2715.2|2715.2|2715.16|2715.16|0
1631778570000|2021-09-16 07:49:30|2715.32|2715.32|2715.38|2715.38|2715.38|2715.38|2715.32|2715.32|0
1631778580000|2021-09-16 07:49:40|2715.21|2715.21|2714.93|2714.93|2715.21|2715.21|2714.93|2714.93|0
1631778590000|2021-09-16 07:49:50|2714.43|2714.43|2714.32|2714.32|2714.43|2714.43|2714.32|2714.32|0
1631778600000|2021-09-16 07:50:00|2714.43|2714.43|2714.15|2714.15|2714.43|2714.43|2714.15|2714.15|0
1631778610000|2021-09-16 07:50:10|2713.95|2713.95|2713.54|2713.54|2713.95|2713.95|2713.31|2713.31|0
1631778620000|2021-09-16 07:50:20|2713.77|2713.77|2714.1|2714.1|2714.1|2714.1|2713.77|2713.77|0
1631778640000|2021-09-16 07:50:40|2714.16|2714.16|2713.12|2713.12|2714.16|2714.16|2713.12|2713.12|0
1631778650000|2021-09-16 07:50:50|2713.07|2713.07|2712.87|2712.87|2713.07|2713.07|2712.87|2712.87|0
1631778660000|2021-09-16 07:51:00|2713.04|2713.04|2713.04|2713.04|2713.04|2713.04|2713.04|2713.04|0
1631778670000|2021-09-16 07:51:10|2712.98|2712.98|2712.97|2712.97|2712.98|2712.98|2712.97|2712.97|0
1631778680000|2021-09-16 07:51:20|2712.91|2712.91|2712.74|2712.74|2712.91|2712.91|2712.74|2712.74|0
1631778690000|2021-09-16 07:51:30|2712.8|2712.8|2712.31|2712.31|2712.8|2712.8|2712.31|2712.31|0
1631778700000|2021-09-16 07:51:40|2712.15|2712.15|2712.14|2712.14|2712.15|2712.15|2712.14|2712.14|0
1631778710000|2021-09-16 07:51:50|2712.19|2712.19|2712.28|2712.28|2712.28|2712.28|2712.19|2712.19|0
1631778720000|2021-09-16 07:52:00|2712.24|2712.24|2712.76|2712.76|2712.76|2712.76|2712.24|2712.24|0
1631778730000|2021-09-16 07:52:10|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|2712.68|0
1631778740000|2021-09-16 07:52:20|2712.32|2712.32|2711.79|2711.79|2712.32|2712.32|2711.79|2711.79|0
1631778760000|2021-09-16 07:52:40|2711.75|2711.75|2711.75|2711.75|2711.75|2711.75|2711.75|2711.75|0
1631778780000|2021-09-16 07:53:00|2711.83|2711.83|2711.75|2711.75|2711.83|2711.83|2711.75|2711.75|0
1631778790000|2021-09-16 07:53:10|2711.67|2711.67|2711.97|2711.97|2711.97|2711.97|2711.67|2711.67|0
1631778800000|2021-09-16 07:53:20|2712.01|2712.01|2712.26|2712.26|2712.26|2712.26|2712.01|2712.01|0
1631778810000|2021-09-16 07:53:30|2712.32|2712.32|2712.54|2712.54|2713.04|2713.04|2712.32|2712.32|0
1631778820000|2021-09-16 07:53:40|2712.48|2712.48|2712.82|2712.82|2712.82|2712.82|2712.48|2712.48|0
1631778830000|2021-09-16 07:53:50|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|2713.07|0
1631778840000|2021-09-16 07:54:00|2713.19|2713.19|2714.08|2714.08|2714.08|2714.08|2713.19|2713.19|0
1631778860000|2021-09-16 07:54:20|2714.25|2714.25|2714.17|2714.17|2714.28|2714.28|2714.17|2714.17|0
1631778870000|2021-09-16 07:54:30|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|2713.83|0
1631778880000|2021-09-16 07:54:40|2714|2714|2714|2714|2714|2714|2714|2714|0
1631778900000|2021-09-16 07:55:00|2713.89|2713.89|2714.22|2714.22|2714.22|2714.22|2713.89|2713.89|0
1631778910000|2021-09-16 07:55:10|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|0
1631778920000|2021-09-16 07:55:20|2714.07|2714.07|2714.07|2714.07|2714.07|2714.07|2714.07|2714.07|0
1631778930000|2021-09-16 07:55:30|2714.16|2714.16|2714.49|2714.49|2714.49|2714.49|2714.1|2714.1|0
1631778940000|2021-09-16 07:55:40|2714.72|2714.72|2714.84|2714.84|2714.88|2714.88|2714.72|2714.72|0
1631778960000|2021-09-16 07:56:00|2715.49|2715.49|2715.94|2715.94|2715.94|2715.94|2715.49|2715.49|0
1631778970000|2021-09-16 07:56:10|2716.06|2716.06|2716.39|2716.39|2716.39|2716.39|2716.06|2716.06|0
1631778980000|2021-09-16 07:56:20|2716.43|2716.43|2716.32|2716.32|2716.43|2716.43|2716.32|2716.32|0
1631778990000|2021-09-16 07:56:30|2717.22|2717.22|2717.38|2717.38|2717.38|2717.38|2717.22|2717.22|0
1631779000000|2021-09-16 07:56:40|2718.05|2718.05|2718.32|2718.32|2718.32|2718.32|2718.05|2718.05|0
1631779010000|2021-09-16 07:56:50|2718.21|2718.21|2718.07|2718.07|2718.21|2718.21|2718.07|2718.07|0
1631779020000|2021-09-16 07:57:00|2717.9|2717.9|2717.79|2717.79|2717.9|2717.9|2717.79|2717.79|0
1631779030000|2021-09-16 07:57:10|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|2717.96|0
1631779040000|2021-09-16 07:57:20|2718.07|2718.07|2718.24|2718.24|2718.35|2718.35|2718.07|2718.07|0
1631779050000|2021-09-16 07:57:30|2718.27|2718.27|2719.13|2719.13|2719.13|2719.13|2718.27|2718.27|0
1631779060000|2021-09-16 07:57:40|2719.02|2719.02|2719.29|2719.29|2719.35|2719.35|2719.02|2719.02|0
1631779080000|2021-09-16 07:58:00|2719.38|2719.38|2719.15|2719.15|2719.38|2719.38|2719.15|2719.15|0
1631779090000|2021-09-16 07:58:10|2719.26|2719.26|2720.36|2720.36|2720.36|2720.36|2719.26|2719.26|0
1631779100000|2021-09-16 07:58:20|2720.65|2720.65|2721.26|2721.26|2721.26|2721.26|2720.65|2720.65|0
1631779110000|2021-09-16 07:58:30|2721.22|2721.22|2722.08|2722.08|2722.08|2722.08|2721.21|2721.21|0
1631779130000|2021-09-16 07:58:50|2722.25|2722.25|2722.55|2722.55|2722.67|2722.67|2722.25|2722.25|0
1631779140000|2021-09-16 07:59:00|2722.59|2722.59|2722.54|2722.54|2722.59|2722.59|2722.37|2722.37|0
1631779150000|2021-09-16 07:59:10|2722.58|2722.58|2722.9|2722.9|2722.9|2722.9|2722.58|2722.58|0
1631779160000|2021-09-16 07:59:20|2722.86|2722.86|2722.41|2722.41|2722.86|2722.86|2722.41|2722.41|0
1631779170000|2021-09-16 07:59:30|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|0
1631779180000|2021-09-16 07:59:40|2721.95|2721.95|2721.91|2721.91|2721.95|2721.95|2721.87|2721.87|0
1631779190000|2021-09-16 07:59:50|2722|2722|2721.91|2721.91|2722|2722|2721.91|2721.91|0
1631779200000|2021-09-16 08:00:00|2721.8|2721.8|2721.48|2721.48|2721.8|2721.8|2721.37|2721.37|0
1631779210000|2021-09-16 08:00:10|2721.43|2721.43|2721.54|2721.54|2721.54|2721.54|2721.37|2721.37|0
1631779220000|2021-09-16 08:00:20|2721.37|2721.37|2721.55|2721.55|2721.76|2721.76|2721.37|2721.37|0
1631779230000|2021-09-16 08:00:30|2721.46|2721.46|2720.65|2720.65|2721.46|2721.46|2720.65|2720.65|0
1631779240000|2021-09-16 08:00:40|2720.69|2720.69|2720.48|2720.48|2720.69|2720.69|2720.48|2720.48|0
1631779250000|2021-09-16 08:00:50|2720.18|2720.18|2720.1|2720.1|2720.18|2720.18|2720.1|2720.1|0
1631779260000|2021-09-16 08:01:00|2719.82|2719.82|2719.71|2719.71|2719.82|2719.82|2719.71|2719.71|0
1631779270000|2021-09-16 08:01:10|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|2719.87|0
1631779280000|2021-09-16 08:01:20|2720.1|2720.1|2720.29|2720.29|2720.29|2720.29|2720.1|2720.1|0
1631779290000|2021-09-16 08:01:30|2720.32|2720.32|2720.35|2720.35|2720.43|2720.43|2720.32|2720.32|0
1631779310000|2021-09-16 08:01:50|2720.85|2720.85|2721.18|2721.18|2721.34|2721.34|2720.85|2720.85|0
1631779320000|2021-09-16 08:02:00|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|0
1631779330000|2021-09-16 08:02:10|2721.6|2721.6|2722.1|2722.1|2722.1|2722.1|2721.6|2721.6|0
1631779340000|2021-09-16 08:02:20|2722.21|2722.21|2721.8|2721.8|2722.21|2722.21|2721.8|2721.8|0
1631779350000|2021-09-16 08:02:30|2721.63|2721.63|2722.19|2722.19|2722.4|2722.4|2721.57|2721.57|0
1631779360000|2021-09-16 08:02:40|2722.27|2722.27|2722.37|2722.37|2722.59|2722.59|2722.26|2722.26|0
1631779380000|2021-09-16 08:03:00|2722.26|2722.26|2722.18|2722.18|2722.26|2722.26|2722.1|2722.1|0
1631779390000|2021-09-16 08:03:10|2722.2|2722.2|2722.16|2722.16|2722.2|2722.2|2722.16|2722.16|0
1631779400000|2021-09-16 08:03:20|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1631779410000|2021-09-16 08:03:30|2721.76|2721.76|2721.38|2721.38|2721.76|2721.76|2721.38|2721.38|0
1631779430000|2021-09-16 08:03:50|2721.4|2721.4|2721.07|2721.07|2721.4|2721.4|2721.07|2721.07|0
1631779440000|2021-09-16 08:04:00|2721.23|2721.23|2721.35|2721.35|2721.35|2721.35|2721.23|2721.23|0
1631779450000|2021-09-16 08:04:10|2721.01|2721.01|2720.38|2720.38|2721.01|2721.01|2720.32|2720.32|0
1631779460000|2021-09-16 08:04:20|2720.55|2720.55|2720.66|2720.66|2720.66|2720.66|2720.49|2720.49|0
1631779470000|2021-09-16 08:04:30|2720.6|2720.6|2720.84|2720.84|2720.84|2720.84|2720.6|2720.6|0
1631779480000|2021-09-16 08:04:40|2720.85|2720.85|2720.86|2720.86|2720.86|2720.86|2720.85|2720.85|0
1631779490000|2021-09-16 08:04:50|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|0
1631779500000|2021-09-16 08:05:00|2720.79|2720.79|2720.35|2720.35|2720.79|2720.79|2720.35|2720.35|0
1631779510000|2021-09-16 08:05:10|2720.28|2720.28|2720.22|2720.22|2720.28|2720.28|2719.88|2719.88|0
1631779520000|2021-09-16 08:05:20|2720.24|2720.24|2721.68|2721.68|2721.68|2721.68|2720.24|2720.24|0
1631779530000|2021-09-16 08:05:30|2721.77|2721.77|2721.93|2721.93|2721.93|2721.93|2721.77|2721.77|0
1631779540000|2021-09-16 08:05:40|2722.1|2722.1|2721.21|2721.21|2722.1|2722.1|2721.21|2721.21|0
1631779550000|2021-09-16 08:05:50|2721.23|2721.23|2721.23|2721.23|2721.24|2721.24|2721.23|2721.23|0
1631779560000|2021-09-16 08:06:00|2721.18|2721.18|2720.96|2720.96|2721.18|2721.18|2720.9|2720.9|0
1631779570000|2021-09-16 08:06:10|2720.79|2720.79|2720.75|2720.75|2720.79|2720.79|2720.75|2720.75|0
1631779580000|2021-09-16 08:06:20|2720.81|2720.81|2721.57|2721.57|2721.57|2721.57|2720.81|2720.81|0
1631779590000|2021-09-16 08:06:30|2721.47|2721.47|2720.87|2720.87|2721.47|2721.47|2720.87|2720.87|0
1631779600000|2021-09-16 08:06:40|2720.81|2720.81|2721.03|2721.03|2721.03|2721.03|2720.81|2720.81|0
1631779610000|2021-09-16 08:06:50|2720.99|2720.99|2720.93|2720.93|2720.99|2720.99|2720.93|2720.93|0
1631779620000|2021-09-16 08:07:00|2720.99|2720.99|2721.03|2721.03|2721.03|2721.03|2720.99|2720.99|0
1631779630000|2021-09-16 08:07:10|2720.86|2720.86|2720.81|2720.81|2720.86|2720.86|2720.81|2720.81|0
1631779640000|2021-09-16 08:07:20|2720.87|2720.87|2721.25|2721.25|2721.25|2721.25|2720.87|2720.87|0
1631779660000|2021-09-16 08:07:40|2721.58|2721.58|2722.28|2722.28|2722.28|2722.28|2721.58|2721.58|0
1631779670000|2021-09-16 08:07:50|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|0
1631779680000|2021-09-16 08:08:00|2722.34|2722.34|2722.15|2722.15|2722.34|2722.34|2722.15|2722.15|0
1631779690000|2021-09-16 08:08:10|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|2722.19|0
1631779700000|2021-09-16 08:08:20|2721.86|2721.86|2722.11|2722.11|2722.19|2722.19|2721.86|2721.86|0
1631779710000|2021-09-16 08:08:30|2722.28|2722.28|2722.17|2722.17|2722.28|2722.28|2722.11|2722.11|0
1631779720000|2021-09-16 08:08:40|2721.95|2721.95|2722.15|2722.15|2722.17|2722.17|2721.95|2721.95|0
1631779740000|2021-09-16 08:09:00|2721.97|2721.97|2722.49|2722.49|2722.49|2722.49|2721.97|2721.97|0
1631779750000|2021-09-16 08:09:10|2722.57|2722.57|2722.73|2722.73|2722.73|2722.73|2722.57|2722.57|0
1631779760000|2021-09-16 08:09:20|2723.06|2723.06|2723.08|2723.08|2723.08|2723.08|2723.06|2723.06|0
1631779770000|2021-09-16 08:09:30|2723.03|2723.03|2722.91|2722.91|2723.03|2723.03|2722.91|2722.91|0
1631779780000|2021-09-16 08:09:40|2722.97|2722.97|2722.74|2722.74|2723.06|2723.06|2722.74|2722.74|0
1631779800000|2021-09-16 08:10:00|2722.72|2722.72|2722.65|2722.65|2722.72|2722.72|2722.54|2722.54|0
1631779810000|2021-09-16 08:10:10|2722.71|2722.71|2722.79|2722.79|2722.88|2722.88|2722.71|2722.71|0
1631779820000|2021-09-16 08:10:20|2722.83|2722.83|2723.45|2723.45|2723.45|2723.45|2722.83|2722.83|0
1631779850000|2021-09-16 08:10:50|2723.67|2723.67|2723.39|2723.39|2723.67|2723.67|2723.39|2723.39|0
1631779860000|2021-09-16 08:11:00|2723.34|2723.34|2723.23|2723.23|2723.34|2723.34|2723.17|2723.17|0
1631779870000|2021-09-16 08:11:10|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|2723.31|0
1631779880000|2021-09-16 08:11:20|2723.35|2723.35|2724.23|2724.23|2724.23|2724.23|2723.35|2723.35|0
1631779890000|2021-09-16 08:11:30|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|2724.35|0
1631779900000|2021-09-16 08:11:40|2724.4|2724.4|2724.75|2724.75|2724.75|2724.75|2724.4|2724.4|0
1631779910000|2021-09-16 08:11:50|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631779920000|2021-09-16 08:12:00|2723.92|2723.92|2723.95|2723.95|2723.97|2723.97|2723.92|2723.92|0
1631779930000|2021-09-16 08:12:10|2723.9|2723.9|2724.23|2724.23|2724.23|2724.23|2723.9|2723.9|0
1631779940000|2021-09-16 08:12:20|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|2724.27|0
1631779950000|2021-09-16 08:12:30|2724.21|2724.21|2723.34|2723.34|2724.21|2724.21|2723.07|2723.07|0
1631779960000|2021-09-16 08:12:40|2723.38|2723.38|2723.46|2723.46|2723.46|2723.46|2723.38|2723.38|0
1631779970000|2021-09-16 08:12:50|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|2723.63|0
1631779980000|2021-09-16 08:13:00|2723.96|2723.96|2724.06|2724.06|2724.07|2724.07|2723.96|2723.96|0
1631779990000|2021-09-16 08:13:10|2723.9|2723.9|2723.33|2723.33|2723.9|2723.9|2723.33|2723.33|0
1631780000000|2021-09-16 08:13:20|2723.5|2723.5|2723.9|2723.9|2724|2724|2723.48|2723.48|0
1631780010000|2021-09-16 08:13:30|2723.91|2723.91|2724.81|2724.81|2724.87|2724.87|2723.91|2723.91|0
1631780020000|2021-09-16 08:13:40|2725|2725|2725.22|2725.22|2725.22|2725.22|2725|2725|0
1631780030000|2021-09-16 08:13:50|2725.3|2725.3|2724.68|2724.68|2725.3|2725.3|2724.68|2724.68|0
1631780040000|2021-09-16 08:14:00|2724.73|2724.73|2724.42|2724.42|2724.73|2724.73|2724.42|2724.42|0
1631780050000|2021-09-16 08:14:10|2724.31|2724.31|2724.53|2724.53|2724.53|2724.53|2724.14|2724.14|0
1631780060000|2021-09-16 08:14:20|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|0
1631780080000|2021-09-16 08:14:40|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1631780100000|2021-09-16 08:15:00|2724.31|2724.31|2724.63|2724.63|2724.63|2724.63|2724.17|2724.17|0
1631780110000|2021-09-16 08:15:10|2724.67|2724.67|2724.72|2724.72|2724.72|2724.72|2724.67|2724.67|0
1631780130000|2021-09-16 08:15:30|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|2724.68|0
1631780140000|2021-09-16 08:15:40|2724.85|2724.85|2725.01|2725.01|2725.01|2725.01|2724.85|2724.85|0
1631780150000|2021-09-16 08:15:50|2724.85|2724.85|2725.42|2725.42|2725.42|2725.42|2724.51|2724.51|0
1631780160000|2021-09-16 08:16:00|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|2725.31|0
1631780180000|2021-09-16 08:16:20|2725.36|2725.36|2725.96|2725.96|2725.96|2725.96|2725.36|2725.36|0
1631780190000|2021-09-16 08:16:30|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|2725.8|0
1631780200000|2021-09-16 08:16:40|2725.59|2725.59|2725.36|2725.36|2725.59|2725.59|2725.36|2725.36|0
1631780220000|2021-09-16 08:17:00|2725.25|2725.25|2724.54|2724.54|2725.25|2725.25|2724.54|2724.54|0
1631780240000|2021-09-16 08:17:20|2724.71|2724.71|2724.76|2724.76|2724.76|2724.76|2724.71|2724.71|0
1631780250000|2021-09-16 08:17:30|2724.71|2724.71|2724.4|2724.4|2724.71|2724.71|2724.4|2724.4|0
1631780280000|2021-09-16 08:18:00|2724.36|2724.36|2724.07|2724.07|2724.36|2724.36|2724.07|2724.07|0
1631780290000|2021-09-16 08:18:10|2724.03|2724.03|2722.88|2722.88|2724.03|2724.03|2722.88|2722.88|0
1631780300000|2021-09-16 08:18:20|2722.61|2722.61|2723.32|2723.32|2723.32|2723.32|2722.46|2722.46|0
1631780310000|2021-09-16 08:18:30|2723.23|2723.23|2723.35|2723.35|2723.35|2723.35|2723.23|2723.23|0
1631780320000|2021-09-16 08:18:40|2723.33|2723.33|2723.83|2723.83|2723.83|2723.83|2723.33|2723.33|0
1631780330000|2021-09-16 08:18:50|2723.89|2723.89|2723.72|2723.72|2723.89|2723.89|2723.72|2723.72|0
1631780340000|2021-09-16 08:19:00|2723.64|2723.64|2723.3|2723.3|2723.64|2723.64|2723.3|2723.3|0
1631780360000|2021-09-16 08:19:20|2723.34|2723.34|2723.46|2723.46|2723.46|2723.46|2723.3|2723.3|0
1631780370000|2021-09-16 08:19:30|2723.63|2723.63|2723.69|2723.69|2723.69|2723.69|2723.63|2723.63|0
1631780380000|2021-09-16 08:19:40|2723.86|2723.86|2723.81|2723.81|2723.86|2723.86|2723.81|2723.81|0
1631780400000|2021-09-16 08:20:00|2723.76|2723.76|2724.1|2724.1|2724.13|2724.13|2723.76|2723.76|0
1631780410000|2021-09-16 08:20:10|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|2724.15|0
1631780430000|2021-09-16 08:20:30|2724.55|2724.55|2724.72|2724.72|2724.72|2724.72|2724.55|2724.55|0
1631780450000|2021-09-16 08:20:50|2724.88|2724.88|2724.72|2724.72|2724.88|2724.88|2724.72|2724.72|0
1631780460000|2021-09-16 08:21:00|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|2724.66|0
1631780470000|2021-09-16 08:21:10|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631780480000|2021-09-16 08:21:20|2724.27|2724.27|2724.44|2724.44|2724.6|2724.6|2724.27|2724.27|0
1631780500000|2021-09-16 08:21:40|2724.42|2724.42|2723.85|2723.85|2724.42|2724.42|2723.68|2723.68|0
1631780510000|2021-09-16 08:21:50|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|2723.68|0
1631780520000|2021-09-16 08:22:00|2723.74|2723.74|2724.09|2724.09|2724.09|2724.09|2723.74|2723.74|0
1631780530000|2021-09-16 08:22:10|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|2724.42|0
1631780550000|2021-09-16 08:22:30|2724.09|2724.09|2724|2724|2724.09|2724.09|2724|2724|0
1631780560000|2021-09-16 08:22:40|2723.96|2723.96|2723.9|2723.9|2724.02|2724.02|2723.9|2723.9|0
1631780570000|2021-09-16 08:22:50|2723.57|2723.57|2723.42|2723.42|2723.57|2723.57|2723.42|2723.42|0
1631780580000|2021-09-16 08:23:00|2723.36|2723.36|2723.26|2723.26|2723.36|2723.36|2723.26|2723.26|0
1631780590000|2021-09-16 08:23:10|2723.22|2723.22|2722.8|2722.8|2723.22|2723.22|2722.74|2722.74|0
1631780600000|2021-09-16 08:23:20|2722.78|2722.78|2722.44|2722.44|2722.78|2722.78|2722.44|2722.44|0
1631780610000|2021-09-16 08:23:30|2722.42|2722.42|2722.19|2722.19|2722.42|2722.42|2722.19|2722.19|0
1631780620000|2021-09-16 08:23:40|2722.23|2722.23|2722.45|2722.45|2722.45|2722.45|2722.23|2722.23|0
1631780630000|2021-09-16 08:23:50|2722.34|2722.34|2722.38|2722.38|2722.38|2722.38|2722.32|2722.32|0
1631780640000|2021-09-16 08:24:00|2722.44|2722.44|2722.54|2722.54|2722.54|2722.54|2722.44|2722.44|0
1631780650000|2021-09-16 08:24:10|2722.71|2722.71|2723|2723|2723.05|2723.05|2722.71|2722.71|0
1631780660000|2021-09-16 08:24:20|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|2723.17|0
1631780670000|2021-09-16 08:24:30|2723.11|2723.11|2723.22|2723.22|2723.22|2723.22|2723.11|2723.11|0
1631780680000|2021-09-16 08:24:40|2723.16|2723.16|2723.3|2723.3|2723.3|2723.3|2723.14|2723.14|0
1631780690000|2021-09-16 08:24:50|2723.28|2723.28|2723|2723|2723.28|2723.28|2723|2723|0
1631780700000|2021-09-16 08:25:00|2722.89|2722.89|2722.69|2722.69|2722.89|2722.89|2722.69|2722.69|0
1631780710000|2021-09-16 08:25:10|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|2722.85|0
1631780720000|2021-09-16 08:25:20|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|2722.8|0
1631780730000|2021-09-16 08:25:30|2722.69|2722.69|2722.26|2722.26|2722.69|2722.69|2722.26|2722.26|0
1631780760000|2021-09-16 08:26:00|2722.43|2722.43|2722.69|2722.69|2722.69|2722.69|2722.13|2722.13|0
1631780770000|2021-09-16 08:26:10|2722.61|2722.61|2722.1|2722.1|2722.61|2722.61|2722.1|2722.1|0
1631780780000|2021-09-16 08:26:20|2721.94|2721.94|2722.1|2722.1|2722.1|2722.1|2721.94|2721.94|0
1631780790000|2021-09-16 08:26:30|2722.16|2722.16|2721.99|2721.99|2722.16|2722.16|2721.99|2721.99|0
1631780800000|2021-09-16 08:26:40|2721.72|2721.72|2721.74|2721.74|2721.74|2721.74|2721.41|2721.41|0
1631780810000|2021-09-16 08:26:50|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|0
1631780820000|2021-09-16 08:27:00|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|2721.79|0
1631780830000|2021-09-16 08:27:10|2721.97|2721.97|2721.91|2721.91|2721.97|2721.97|2721.91|2721.91|0
1631780850000|2021-09-16 08:27:30|2722.07|2722.07|2722.35|2722.35|2722.35|2722.35|2722.07|2722.07|0
1631780870000|2021-09-16 08:27:50|2722.39|2722.39|2722.12|2722.12|2722.39|2722.39|2722.12|2722.12|0
1631780880000|2021-09-16 08:28:00|2721.94|2721.94|2722|2722|2722|2722|2721.94|2721.94|0
1631780890000|2021-09-16 08:28:10|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|0
1631780900000|2021-09-16 08:28:20|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|0
1631780910000|2021-09-16 08:28:30|2721.94|2721.94|2722.91|2722.91|2722.91|2722.91|2721.94|2721.94|0
1631780920000|2021-09-16 08:28:40|2722.85|2722.85|2722.79|2722.79|2722.85|2722.85|2722.79|2722.79|0
1631780940000|2021-09-16 08:29:00|2722.87|2722.87|2722.8|2722.8|2723.08|2723.08|2722.8|2722.8|0
1631780960000|2021-09-16 08:29:20|2722.74|2722.74|2722.57|2722.57|2722.74|2722.74|2722.57|2722.57|0
1631780980000|2021-09-16 08:29:40|2722.61|2722.61|2722.78|2722.78|2722.78|2722.78|2722.61|2722.61|0
1631780990000|2021-09-16 08:29:50|2722.84|2722.84|2723.04|2723.04|2723.04|2723.04|2722.84|2722.84|0
1631781000000|2021-09-16 08:30:00|2723.12|2723.12|2723.37|2723.37|2723.87|2723.87|2723.12|2723.12|0
1631781010000|2021-09-16 08:30:10|2723.59|2723.59|2723.58|2723.58|2723.59|2723.59|2723.55|2723.55|0
1631781020000|2021-09-16 08:30:20|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|2723.75|0
1631781030000|2021-09-16 08:30:30|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|2723.59|0
1631781040000|2021-09-16 08:30:40|2723.92|2723.92|2723.92|2723.92|2724.25|2724.25|2723.92|2723.92|0
1631781050000|2021-09-16 08:30:50|2723.86|2723.86|2723.99|2723.99|2723.99|2723.99|2723.82|2723.82|0
1631781060000|2021-09-16 08:31:00|2723.93|2723.93|2723.71|2723.71|2723.93|2723.93|2723.71|2723.71|0
1631781080000|2021-09-16 08:31:20|2724.04|2724.04|2723.93|2723.93|2724.09|2724.09|2723.93|2723.93|0
1631781090000|2021-09-16 08:31:30|2723.87|2723.87|2723.8|2723.8|2723.87|2723.87|2723.8|2723.8|0
1631781100000|2021-09-16 08:31:40|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|2723.89|0
1631781110000|2021-09-16 08:31:50|2723.86|2723.86|2723.52|2723.52|2723.86|2723.86|2723.52|2723.52|0
1631781130000|2021-09-16 08:32:10|2723.41|2723.41|2723.39|2723.39|2723.73|2723.73|2723.39|2723.39|0
1631781140000|2021-09-16 08:32:20|2723.56|2723.56|2723.72|2723.72|2723.72|2723.72|2723.56|2723.56|0
1631781150000|2021-09-16 08:32:30|2723.84|2723.84|2723.51|2723.51|2723.84|2723.84|2723.51|2723.51|0
1631781160000|2021-09-16 08:32:40|2723.34|2723.34|2723.29|2723.29|2723.34|2723.34|2723.29|2723.29|0
1631781170000|2021-09-16 08:32:50|2723.24|2723.24|2722.36|2722.36|2723.24|2723.24|2722.36|2722.36|0
1631781180000|2021-09-16 08:33:00|2722.53|2722.53|2722.24|2722.24|2722.58|2722.58|2722.24|2722.24|0
1631781190000|2021-09-16 08:33:10|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|0
1631781200000|2021-09-16 08:33:20|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|2722.12|0
1631781210000|2021-09-16 08:33:30|2722.07|2722.07|2721.67|2721.67|2722.07|2722.07|2721.67|2721.67|0
1631781230000|2021-09-16 08:33:50|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|2721.63|0
1631781240000|2021-09-16 08:34:00|2721.57|2721.57|2721.75|2721.75|2721.75|2721.75|2721.57|2721.57|0
1631781260000|2021-09-16 08:34:20|2721.58|2721.58|2720.75|2720.75|2721.58|2721.58|2720.75|2720.75|0
1631781270000|2021-09-16 08:34:30|2720.91|2720.91|2720.86|2720.86|2721.02|2721.02|2720.75|2720.75|0
1631781280000|2021-09-16 08:34:40|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|2720.85|0
1631781290000|2021-09-16 08:34:50|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1631781300000|2021-09-16 08:35:00|2720.95|2720.95|2720.8|2720.8|2720.95|2720.95|2720.8|2720.8|0
1631781310000|2021-09-16 08:35:10|2720.72|2720.72|2720.24|2720.24|2720.72|2720.72|2720.24|2720.24|0
1631781320000|2021-09-16 08:35:20|2719.96|2719.96|2720.29|2720.29|2720.29|2720.29|2719.96|2719.96|0
1631781330000|2021-09-16 08:35:30|2720.4|2720.4|2720|2720|2720.4|2720.4|2720|2720|0
1631781340000|2021-09-16 08:35:40|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|2719.33|0
1631781350000|2021-09-16 08:35:50|2719|2719|2719.38|2719.38|2719.38|2719.38|2719|2719|0
1631781360000|2021-09-16 08:36:00|2719.54|2719.54|2720.17|2720.17|2720.42|2720.42|2719.54|2719.54|0
1631781370000|2021-09-16 08:36:10|2720.05|2720.05|2719.57|2719.57|2720.05|2720.05|2719.57|2719.57|0
1631781400000|2021-09-16 08:36:40|2719.62|2719.62|2719.58|2719.58|2719.62|2719.62|2719.58|2719.58|0
1631781420000|2021-09-16 08:37:00|2719.54|2719.54|2719.39|2719.39|2719.54|2719.54|2719.39|2719.39|0
1631781430000|2021-09-16 08:37:10|2719.42|2719.42|2720.14|2720.14|2720.14|2720.14|2719.42|2719.42|0
1631781440000|2021-09-16 08:37:20|2720.18|2720.18|2720.13|2720.13|2720.18|2720.18|2720.13|2720.13|0
1631781450000|2021-09-16 08:37:30|2720.16|2720.16|2720.36|2720.36|2720.36|2720.36|2720.16|2720.16|0
1631781460000|2021-09-16 08:37:40|2720.33|2720.33|2720.28|2720.28|2720.33|2720.33|2720.28|2720.28|0
1631781480000|2021-09-16 08:38:00|2720.71|2720.71|2720.73|2720.73|2720.73|2720.73|2720.67|2720.67|0
1631781490000|2021-09-16 08:38:10|2720.9|2720.9|2721.12|2721.12|2721.12|2721.12|2720.9|2720.9|0
1631781500000|2021-09-16 08:38:20|2721.11|2721.11|2721.19|2721.19|2721.19|2721.19|2721.11|2721.11|0
1631781510000|2021-09-16 08:38:30|2721.17|2721.17|2721.7|2721.7|2721.7|2721.7|2721.17|2721.17|0
1631781540000|2021-09-16 08:39:00|2721.67|2721.67|2721.56|2721.56|2721.67|2721.67|2721.56|2721.56|0
1631781550000|2021-09-16 08:39:10|2721.55|2721.55|2721.58|2721.58|2721.6|2721.6|2721.55|2721.55|0
1631781560000|2021-09-16 08:39:20|2721.41|2721.41|2721.2|2721.2|2721.41|2721.41|2721.2|2721.2|0
1631781580000|2021-09-16 08:39:40|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|2721.09|0
1631781590000|2021-09-16 08:39:50|2720.98|2720.98|2721.09|2721.09|2721.09|2721.09|2720.88|2720.88|0
1631781600000|2021-09-16 08:40:00|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|0
1631781610000|2021-09-16 08:40:10|2720.92|2720.92|2721.04|2721.04|2721.04|2721.04|2720.92|2720.92|0
1631781620000|2021-09-16 08:40:20|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|2721.02|0
1631781630000|2021-09-16 08:40:30|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|2721.08|0
1631781640000|2021-09-16 08:40:40|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|2721.24|0
1631781650000|2021-09-16 08:40:50|2721.19|2721.19|2721.19|2721.19|2721.19|2721.19|2721.19|2721.19|0
1631781660000|2021-09-16 08:41:00|2721.1|2721.1|2720.82|2720.82|2721.1|2721.1|2720.82|2720.82|0
1631781670000|2021-09-16 08:41:10|2720.44|2720.44|2720.49|2720.49|2720.49|2720.49|2720.38|2720.38|0
1631781680000|2021-09-16 08:41:20|2720.38|2720.38|2720.32|2720.32|2720.38|2720.38|2720.32|2720.32|0
1631781690000|2021-09-16 08:41:30|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|2720.24|0
1631781700000|2021-09-16 08:41:40|2720.3|2720.3|2720.35|2720.35|2720.35|2720.35|2720.3|2720.3|0
1631781710000|2021-09-16 08:41:50|2720.46|2720.46|2720.63|2720.63|2720.63|2720.63|2720.46|2720.46|0
1631781720000|2021-09-16 08:42:00|2720.75|2720.75|2720.69|2720.69|2720.81|2720.81|2720.69|2720.69|0
1631781730000|2021-09-16 08:42:10|2720.75|2720.75|2721.3|2721.3|2721.3|2721.3|2720.75|2720.75|0
1631781740000|2021-09-16 08:42:20|2721.25|2721.25|2721.48|2721.48|2721.48|2721.48|2721.25|2721.25|0
1631781750000|2021-09-16 08:42:30|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|2721.64|0
1631781770000|2021-09-16 08:42:50|2721.7|2721.7|2721.7|2721.7|2721.82|2721.82|2721.65|2721.65|0
1631781780000|2021-09-16 08:43:00|2721.82|2721.82|2722.04|2722.04|2722.04|2722.04|2721.82|2721.82|0
1631781790000|2021-09-16 08:43:10|2722.21|2722.21|2722.15|2722.15|2722.21|2722.21|2722.15|2722.15|0
1631781800000|2021-09-16 08:43:20|2722.21|2722.21|2722.97|2722.97|2722.97|2722.97|2722.21|2722.21|0
1631781810000|2021-09-16 08:43:30|2723|2723|2722.88|2722.88|2723|2723|2722.88|2722.88|0
1631781820000|2021-09-16 08:43:40|2722.94|2722.94|2722.71|2722.71|2722.94|2722.94|2722.71|2722.71|0
1631781840000|2021-09-16 08:44:00|2722.6|2722.6|2722.55|2722.55|2722.6|2722.6|2722.55|2722.55|0
1631781850000|2021-09-16 08:44:10|2722.5|2722.5|2722.61|2722.61|2722.67|2722.67|2722.5|2722.5|0
1631781860000|2021-09-16 08:44:20|2722.67|2722.67|2723.86|2723.86|2723.86|2723.86|2722.67|2722.67|0
1631781870000|2021-09-16 08:44:30|2723.89|2723.89|2723.73|2723.73|2723.89|2723.89|2723.73|2723.73|0
1631781880000|2021-09-16 08:44:40|2723.9|2723.9|2723.62|2723.62|2723.9|2723.9|2723.57|2723.57|0
1631781890000|2021-09-16 08:44:50|2723.68|2723.68|2723.62|2723.62|2723.68|2723.68|2723.62|2723.62|0
1631781900000|2021-09-16 08:45:00|2723.68|2723.68|2724.13|2724.13|2724.31|2724.31|2723.68|2723.68|0
1631781910000|2021-09-16 08:45:10|2724.08|2724.08|2724.03|2724.03|2724.08|2724.08|2724.03|2724.03|0
1631781920000|2021-09-16 08:45:20|2724.14|2724.14|2724.26|2724.26|2724.42|2724.42|2724.14|2724.14|0
1631781930000|2021-09-16 08:45:30|2724.42|2724.42|2724.59|2724.59|2724.59|2724.59|2724.42|2724.42|0
1631781940000|2021-09-16 08:45:40|2724.42|2724.42|2724.31|2724.31|2724.42|2724.42|2724.31|2724.31|0
1631781950000|2021-09-16 08:45:50|2724.25|2724.25|2724.09|2724.09|2724.25|2724.25|2724.09|2724.09|0
1631781960000|2021-09-16 08:46:00|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|0
1631781970000|2021-09-16 08:46:10|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|2724.14|0
1631781980000|2021-09-16 08:46:20|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|2723.94|0
1631781990000|2021-09-16 08:46:30|2723.9|2723.9|2723.9|2723.9|2723.9|2723.9|2723.9|2723.9|0
1631782000000|2021-09-16 08:46:40|2724.06|2724.06|2724.48|2724.48|2724.48|2724.48|2724.06|2724.06|0
1631782010000|2021-09-16 08:46:50|2724.42|2724.42|2724.47|2724.47|2724.51|2724.51|2724.42|2724.42|0
1631782020000|2021-09-16 08:47:00|2724.41|2724.41|2724.24|2724.24|2724.41|2724.41|2724.24|2724.24|0
1631782030000|2021-09-16 08:47:10|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|2724.13|0
1631782040000|2021-09-16 08:47:20|2724.29|2724.29|2724.47|2724.47|2724.47|2724.47|2724.29|2724.29|0
1631782060000|2021-09-16 08:47:40|2724.52|2724.52|2724.3|2724.3|2724.52|2724.52|2724.3|2724.3|0
1631782070000|2021-09-16 08:47:50|2724.35|2724.35|2724.18|2724.18|2724.35|2724.35|2724.18|2724.18|0
1631782100000|2021-09-16 08:48:20|2724.35|2724.35|2724.21|2724.21|2724.35|2724.35|2724.21|2724.21|0
1631782120000|2021-09-16 08:48:40|2724.1|2724.1|2724.09|2724.09|2724.1|2724.1|2724.09|2724.09|0
1631782130000|2021-09-16 08:48:50|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|2723.92|0
1631782140000|2021-09-16 08:49:00|2723.87|2723.87|2723.61|2723.61|2723.87|2723.87|2723.61|2723.61|0
1631782150000|2021-09-16 08:49:10|2723.67|2723.67|2723.72|2723.72|2723.78|2723.78|2723.67|2723.67|0
1631782180000|2021-09-16 08:49:40|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|2723.74|0
1631782190000|2021-09-16 08:49:50|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|2723.8|0
1631782200000|2021-09-16 08:50:00|2723.79|2723.79|2723.85|2723.85|2723.85|2723.85|2723.79|2723.79|0
1631782210000|2021-09-16 08:50:10|2723.9|2723.9|2724.01|2724.01|2724.01|2724.01|2723.9|2723.9|0
1631782220000|2021-09-16 08:50:20|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|2724.07|0
1631782230000|2021-09-16 08:50:30|2724.4|2724.4|2724.67|2724.67|2724.67|2724.67|2724.4|2724.4|0
1631782240000|2021-09-16 08:50:40|2724.83|2724.83|2724.43|2724.43|2724.83|2724.83|2724.43|2724.43|0
1631782260000|2021-09-16 08:51:00|2724.31|2724.31|2723.99|2723.99|2724.31|2724.31|2723.99|2723.99|0
1631782270000|2021-09-16 08:51:10|2723.93|2723.93|2723.88|2723.88|2723.93|2723.93|2723.88|2723.88|0
1631782280000|2021-09-16 08:51:20|2723.92|2723.92|2724.14|2724.14|2724.14|2724.14|2723.92|2723.92|0
1631782290000|2021-09-16 08:51:30|2724.16|2724.16|2724.27|2724.27|2724.27|2724.27|2724.16|2724.16|0
1631782310000|2021-09-16 08:51:50|2724.32|2724.32|2724.15|2724.15|2724.32|2724.32|2724.15|2724.15|0
1631782330000|2021-09-16 08:52:10|2724.2|2724.2|2725.39|2725.39|2725.39|2725.39|2724.2|2724.2|0
1631782340000|2021-09-16 08:52:20|2725.47|2725.47|2725.7|2725.7|2725.7|2725.7|2725.47|2725.47|0
1631782350000|2021-09-16 08:52:30|2725.82|2725.82|2725.82|2725.82|2725.83|2725.83|2725.82|2725.82|0
1631782360000|2021-09-16 08:52:40|2725.86|2725.86|2726.42|2726.42|2726.42|2726.42|2725.69|2725.69|0
1631782380000|2021-09-16 08:53:00|2726.48|2726.48|2726.6|2726.6|2726.71|2726.71|2726.48|2726.48|0
1631782390000|2021-09-16 08:53:10|2726.56|2726.56|2726.51|2726.51|2726.56|2726.56|2726.51|2726.51|0
1631782400000|2021-09-16 08:53:20|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|2726.55|0
1631782410000|2021-09-16 08:53:30|2727.06|2727.06|2727.48|2727.48|2727.48|2727.48|2727.06|2727.06|0
1631782420000|2021-09-16 08:53:40|2727.81|2727.81|2727.87|2727.87|2727.98|2727.98|2727.81|2727.81|0
1631782430000|2021-09-16 08:53:50|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|2728.04|0
1631782440000|2021-09-16 08:54:00|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|2727.98|0
1631782450000|2021-09-16 08:54:10|2727.9|2727.9|2728|2728|2728.01|2728.01|2727.9|2727.9|0
1631782460000|2021-09-16 08:54:20|2727.95|2727.95|2727.96|2727.96|2727.96|2727.96|2727.95|2727.95|0
1631782480000|2021-09-16 08:54:40|2727.63|2727.63|2727.63|2727.63|2727.79|2727.79|2727.63|2727.63|0
1631782490000|2021-09-16 08:54:50|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|2727.57|0
1631782500000|2021-09-16 08:55:00|2727.53|2727.53|2727.52|2727.52|2727.53|2727.53|2727.52|2727.52|0
1631782510000|2021-09-16 08:55:10|2727.4|2727.4|2727.38|2727.38|2727.4|2727.4|2727.38|2727.38|0
1631782520000|2021-09-16 08:55:20|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|0
1631782530000|2021-09-16 08:55:30|2727.27|2727.27|2727.44|2727.44|2727.44|2727.44|2727.27|2727.27|0
1631782540000|2021-09-16 08:55:40|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|2727.49|0
1631782550000|2021-09-16 08:55:50|2727.45|2727.45|2727.37|2727.37|2727.45|2727.45|2727.37|2727.37|0
1631782560000|2021-09-16 08:56:00|2727.26|2727.26|2727.08|2727.08|2727.26|2727.26|2727.08|2727.08|0
1631782570000|2021-09-16 08:56:10|2727.04|2727.04|2727.02|2727.02|2727.04|2727.04|2727.02|2727.02|0
1631782580000|2021-09-16 08:56:20|2727.08|2727.08|2727.96|2727.96|2728.13|2728.13|2727.08|2727.08|0
1631782590000|2021-09-16 08:56:30|2727.91|2727.91|2727.62|2727.62|2727.91|2727.91|2727.58|2727.58|0
1631782600000|2021-09-16 08:56:40|2727.6|2727.6|2727.43|2727.43|2727.6|2727.6|2727.43|2727.43|0
1631782620000|2021-09-16 08:57:00|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|2727.52|0
1631782640000|2021-09-16 08:57:20|2727.46|2727.46|2727.42|2727.42|2727.46|2727.46|2727.42|2727.42|0
1631782650000|2021-09-16 08:57:30|2727.53|2727.53|2727.37|2727.37|2727.53|2727.53|2727.37|2727.37|0
1631782660000|2021-09-16 08:57:40|2727.59|2727.59|2727.75|2727.75|2727.75|2727.75|2727.59|2727.59|0
1631782670000|2021-09-16 08:57:50|2727.81|2727.81|2727.86|2727.86|2727.86|2727.86|2727.81|2727.81|0
1631782690000|2021-09-16 08:58:10|2727.9|2727.9|2728.45|2728.45|2728.45|2728.45|2727.9|2727.9|0
1631782700000|2021-09-16 08:58:20|2728.65|2728.65|2728.89|2728.89|2728.89|2728.89|2728.65|2728.65|0
1631782710000|2021-09-16 08:58:30|2728.95|2728.95|2728.56|2728.56|2728.95|2728.95|2728.56|2728.56|0
1631782720000|2021-09-16 08:58:40|2728.58|2728.58|2728.56|2728.56|2728.58|2728.58|2728.54|2728.54|0
1631782730000|2021-09-16 08:58:50|2728.5|2728.5|2728.47|2728.47|2728.5|2728.5|2728.47|2728.47|0
1631782750000|2021-09-16 08:59:10|2728.31|2728.31|2728.19|2728.19|2728.31|2728.31|2728.14|2728.14|0
1631782760000|2021-09-16 08:59:20|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|0
1631782770000|2021-09-16 08:59:30|2728.17|2728.17|2727.72|2727.72|2728.17|2728.17|2727.72|2727.72|0
1631782780000|2021-09-16 08:59:40|2727.67|2727.67|2727.67|2727.67|2727.67|2727.67|2727.67|2727.67|0
1631782790000|2021-09-16 08:59:50|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|0
1631782800000|2021-09-16 09:00:00|2727.41|2727.41|2727.31|2727.31|2727.41|2727.41|2727.31|2727.31|0
1631782810000|2021-09-16 09:00:10|2727.48|2727.48|2727.7|2727.7|2727.7|2727.7|2727.42|2727.42|0
1631782820000|2021-09-16 09:00:20|2727.73|2727.73|2727.71|2727.71|2727.73|2727.73|2727.71|2727.71|0
1631782830000|2021-09-16 09:00:30|2727.94|2727.94|2728.29|2728.29|2728.29|2728.29|2727.94|2727.94|0
1631782840000|2021-09-16 09:00:40|2728.23|2728.23|2728.19|2728.19|2728.23|2728.23|2728.19|2728.19|0
1631782860000|2021-09-16 09:01:00|2728.03|2728.03|2726.98|2726.98|2728.03|2728.03|2726.98|2726.98|0
1631782870000|2021-09-16 09:01:10|2726.93|2726.93|2726.92|2726.92|2726.93|2726.93|2726.87|2726.87|0
1631782890000|2021-09-16 09:01:30|2727.03|2727.03|2727.09|2727.09|2727.2|2727.2|2727.03|2727.03|0
1631782900000|2021-09-16 09:01:40|2727.05|2727.05|2726.66|2726.66|2727.05|2727.05|2726.66|2726.66|0
1631782920000|2021-09-16 09:02:00|2726.7|2726.7|2727.48|2727.48|2727.48|2727.48|2726.7|2726.7|0
1631782930000|2021-09-16 09:02:10|2727.54|2727.54|2727.62|2727.62|2727.62|2727.62|2727.54|2727.54|0
1631782940000|2021-09-16 09:02:20|2728.12|2728.12|2728.37|2728.37|2728.37|2728.37|2728.12|2728.12|0
1631782950000|2021-09-16 09:02:30|2728.6|2728.6|2728.06|2728.06|2728.71|2728.71|2728.06|2728.06|0
1631782960000|2021-09-16 09:02:40|2727.94|2727.94|2727.85|2727.85|2727.94|2727.94|2727.85|2727.85|0
1631782970000|2021-09-16 09:02:50|2727.68|2727.68|2726.86|2726.86|2727.68|2727.68|2726.86|2726.86|0
1631782980000|2021-09-16 09:03:00|2726.77|2726.77|2726.65|2726.65|2726.82|2726.82|2726.65|2726.65|0
1631782990000|2021-09-16 09:03:10|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|2726.59|0
1631783000000|2021-09-16 09:03:20|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|2726.65|0
1631783010000|2021-09-16 09:03:30|2726.81|2726.81|2726.81|2726.81|2726.87|2726.87|2726.81|2726.81|0
1631783020000|2021-09-16 09:03:40|2726.73|2726.73|2726.76|2726.76|2726.93|2726.93|2726.71|2726.71|0
1631783030000|2021-09-16 09:03:50|2726.75|2726.75|2726.7|2726.7|2726.75|2726.75|2726.7|2726.7|0
1631783080000|2021-09-16 09:04:40|2726.64|2726.64|2726.71|2726.71|2726.75|2726.75|2726.64|2726.64|0
1631783090000|2021-09-16 09:04:50|2726.75|2726.75|2726.78|2726.78|2726.78|2726.78|2726.75|2726.75|0
1631783100000|2021-09-16 09:05:00|2726.96|2726.96|2726.79|2726.79|2726.96|2726.96|2726.79|2726.79|0
1631783110000|2021-09-16 09:05:10|2726.63|2726.63|2726.1|2726.1|2726.63|2726.63|2726.1|2726.1|0
1631783120000|2021-09-16 09:05:20|2726.15|2726.15|2725.68|2725.68|2726.15|2726.15|2725.63|2725.63|0
1631783140000|2021-09-16 09:05:40|2725.7|2725.7|2725.76|2725.76|2725.76|2725.76|2725.7|2725.7|0
1631783150000|2021-09-16 09:05:50|2725.64|2725.64|2725.59|2725.59|2725.76|2725.76|2725.59|2725.59|0
1631783160000|2021-09-16 09:06:00|2725.69|2725.69|2726.14|2726.14|2726.14|2726.14|2725.69|2725.69|0
1631783170000|2021-09-16 09:06:10|2726.03|2726.03|2725.98|2725.98|2726.03|2726.03|2725.98|2725.98|0
1631783180000|2021-09-16 09:06:20|2725.65|2725.65|2725.59|2725.59|2725.65|2725.65|2725.59|2725.59|0
1631783190000|2021-09-16 09:06:30|2725.54|2725.54|2726.54|2726.54|2726.54|2726.54|2725.54|2725.54|0
1631783200000|2021-09-16 09:06:40|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|0
1631783220000|2021-09-16 09:07:00|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|0
1631783230000|2021-09-16 09:07:10|2725.99|2725.99|2726.05|2726.05|2726.05|2726.05|2725.99|2725.99|0
1631783240000|2021-09-16 09:07:20|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|2726.16|0
1631783260000|2021-09-16 09:07:40|2726.21|2726.21|2726.16|2726.16|2726.21|2726.21|2726.16|2726.16|0
1631783270000|2021-09-16 09:07:50|2726.49|2726.49|2726.38|2726.38|2726.55|2726.55|2726.38|2726.38|0
1631783280000|2021-09-16 09:08:00|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|2726.33|0
1631783300000|2021-09-16 09:08:20|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|0
1631783310000|2021-09-16 09:08:30|2726.53|2726.53|2726.3|2726.3|2726.53|2726.53|2726.3|2726.3|0
1631783320000|2021-09-16 09:08:40|2726.34|2726.34|2726.34|2726.34|2726.34|2726.34|2726.34|2726.34|0
1631783330000|2021-09-16 09:08:50|2726.35|2726.35|2726.35|2726.35|2726.35|2726.35|2726.29|2726.29|0
1631783340000|2021-09-16 09:09:00|2726.51|2726.51|2726.29|2726.29|2726.51|2726.51|2726.29|2726.29|0
1631783370000|2021-09-16 09:09:30|2726.35|2726.35|2726.54|2726.54|2726.6|2726.6|2726.35|2726.35|0
1631783380000|2021-09-16 09:09:40|2726.49|2726.49|2726.48|2726.48|2726.65|2726.65|2726.48|2726.48|0
1631783400000|2021-09-16 09:10:00|2726.31|2726.31|2725.3|2725.3|2726.31|2726.31|2725.24|2725.24|0
1631783420000|2021-09-16 09:10:20|2725.27|2725.27|2725.28|2725.28|2725.28|2725.28|2725.27|2725.27|0
1631783430000|2021-09-16 09:10:30|2725.5|2725.5|2725.6|2725.6|2725.6|2725.6|2725.5|2725.5|0
1631783440000|2021-09-16 09:10:40|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|2725.71|0
1631783450000|2021-09-16 09:10:50|2725.67|2725.67|2725.62|2725.62|2725.67|2725.67|2725.59|2725.59|0
1631783470000|2021-09-16 09:11:10|2725.61|2725.61|2725.56|2725.56|2725.61|2725.61|2725.56|2725.56|0
1631783480000|2021-09-16 09:11:20|2725.52|2725.52|2725.32|2725.32|2725.52|2725.52|2725.32|2725.32|0
1631783500000|2021-09-16 09:11:40|2725.49|2725.49|2725.42|2725.42|2725.49|2725.49|2725.37|2725.37|0
1631783510000|2021-09-16 09:11:50|2725.47|2725.47|2725.64|2725.64|2725.64|2725.64|2725.47|2725.47|0
1631783520000|2021-09-16 09:12:00|2726.01|2726.01|2726.18|2726.18|2726.18|2726.18|2726.01|2726.01|0
1631783530000|2021-09-16 09:12:10|2726.34|2726.34|2726.89|2726.89|2726.89|2726.89|2726.18|2726.18|0
1631783560000|2021-09-16 09:12:40|2727|2727|2727|2727|2727|2727|2727|2727|0
1631783570000|2021-09-16 09:12:50|2726.95|2726.95|2726.78|2726.78|2726.95|2726.95|2726.78|2726.78|0
1631783580000|2021-09-16 09:13:00|2726.84|2726.84|2726.99|2726.99|2726.99|2726.99|2726.84|2726.84|0
1631783600000|2021-09-16 09:13:20|2726.93|2726.93|2727.26|2727.26|2727.26|2727.26|2726.93|2726.93|0
1631783610000|2021-09-16 09:13:30|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|2727.32|0
1631783630000|2021-09-16 09:13:50|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|2727.22|0
1631783640000|2021-09-16 09:14:00|2727.11|2727.11|2727|2727|2727.11|2727.11|2727|2727|0
1631783660000|2021-09-16 09:14:20|2727.06|2727.06|2727.05|2727.05|2727.11|2727.11|2727.05|2727.05|0
1631783670000|2021-09-16 09:14:30|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|2727.07|0
1631783680000|2021-09-16 09:14:40|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|0
1631783690000|2021-09-16 09:14:50|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|2726.96|0
1631783700000|2021-09-16 09:15:00|2726.99|2726.99|2726.99|2726.99|2726.99|2726.99|2726.99|2726.99|0
1631783710000|2021-09-16 09:15:10|2727.05|2727.05|2726.88|2726.88|2727.05|2727.05|2726.88|2726.88|0
1631783720000|2021-09-16 09:15:20|2727.04|2727.04|2727.55|2727.55|2727.55|2727.55|2727.04|2727.04|0
1631783730000|2021-09-16 09:15:30|2727.56|2727.56|2727.39|2727.39|2727.56|2727.56|2727.23|2727.23|0
1631783740000|2021-09-16 09:15:40|2727.22|2727.22|2727.27|2727.27|2727.27|2727.27|2727.22|2727.22|0
1631783750000|2021-09-16 09:15:50|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|2727.28|0
1631783760000|2021-09-16 09:16:00|2727.23|2727.23|2727.06|2727.06|2727.23|2727.23|2727.06|2727.06|0
1631783770000|2021-09-16 09:16:10|2727.1|2727.1|2727.05|2727.05|2727.1|2727.1|2727.05|2727.05|0
1631783790000|2021-09-16 09:16:30|2726.96|2726.96|2727.53|2727.53|2727.53|2727.53|2726.96|2726.96|0
1631783800000|2021-09-16 09:16:40|2727.7|2727.7|2727.56|2727.56|2727.7|2727.7|2727.53|2727.53|0
1631783810000|2021-09-16 09:16:50|2727.6|2727.6|2727.6|2727.6|2727.6|2727.6|2727.6|2727.6|0
1631783820000|2021-09-16 09:17:00|2727.78|2727.78|2727.83|2727.83|2727.83|2727.83|2727.78|2727.78|0
1631783830000|2021-09-16 09:17:10|2727.71|2727.71|2728.06|2728.06|2728.06|2728.06|2727.71|2727.71|0
1631783840000|2021-09-16 09:17:20|2728.11|2728.11|2728.2|2728.2|2728.2|2728.2|2728.1|2728.1|0
1631783850000|2021-09-16 09:17:30|2728.26|2728.26|2728.92|2728.92|2728.92|2728.92|2728.24|2728.24|0
1631783860000|2021-09-16 09:17:40|2728.98|2728.98|2729.09|2729.09|2729.09|2729.09|2728.92|2728.92|0
1631783870000|2021-09-16 09:17:50|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|2729.13|0
1631783880000|2021-09-16 09:18:00|2729.08|2729.08|2729.02|2729.02|2729.08|2729.08|2729.02|2729.02|0
1631783890000|2021-09-16 09:18:10|2728.96|2728.96|2728.92|2728.92|2728.96|2728.96|2728.75|2728.75|0
1631783900000|2021-09-16 09:18:20|2728.8|2728.8|2728.4|2728.4|2728.8|2728.8|2728.4|2728.4|0
1631783910000|2021-09-16 09:18:30|2728.39|2728.39|2728.32|2728.32|2728.4|2728.4|2728.32|2728.32|0
1631783920000|2021-09-16 09:18:40|2728.15|2728.15|2727.95|2727.95|2728.15|2728.15|2727.95|2727.95|0
1631783930000|2021-09-16 09:18:50|2728|2728|2727.9|2727.9|2728|2728|2727.89|2727.89|0
1631783940000|2021-09-16 09:19:00|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|2727.96|0
1631783970000|2021-09-16 09:19:30|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|2727.9|0
1631783990000|2021-09-16 09:19:50|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|2727.88|0
1631784000000|2021-09-16 09:20:00|2727.89|2727.89|2727.83|2727.83|2727.89|2727.89|2727.83|2727.83|0
1631784010000|2021-09-16 09:20:10|2728|2728|2728.05|2728.05|2728.05|2728.05|2728|2728|0
1631784020000|2021-09-16 09:20:20|2728.06|2728.06|2728.07|2728.07|2728.07|2728.07|2728.06|2728.06|0
1631784030000|2021-09-16 09:20:30|2727.91|2727.91|2727.74|2727.74|2727.91|2727.91|2727.74|2727.74|0
1631784060000|2021-09-16 09:21:00|2727.75|2727.75|2727.87|2727.87|2727.87|2727.87|2727.75|2727.75|0
1631784080000|2021-09-16 09:21:20|2728.03|2728.03|2728.47|2728.47|2728.47|2728.47|2728.03|2728.03|0
1631784090000|2021-09-16 09:21:30|2728.55|2728.55|2729.01|2729.01|2729.01|2729.01|2728.55|2728.55|0
1631784100000|2021-09-16 09:21:40|2729.34|2729.34|2729.4|2729.4|2729.4|2729.4|2729.22|2729.22|0
1631784110000|2021-09-16 09:21:50|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|2729.51|0
1631784120000|2021-09-16 09:22:00|2729.55|2729.55|2729.94|2729.94|2730.12|2730.12|2729.55|2729.55|0
1631784130000|2021-09-16 09:22:10|2729.88|2729.88|2730.06|2730.06|2730.12|2730.12|2729.88|2729.88|0
1631784150000|2021-09-16 09:22:30|2729.89|2729.89|2729.84|2729.84|2729.89|2729.89|2729.84|2729.84|0
1631784160000|2021-09-16 09:22:40|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|2729.78|0
1631784170000|2021-09-16 09:22:50|2729.8|2729.8|2729.97|2729.97|2729.97|2729.97|2729.8|2729.8|0
1631784180000|2021-09-16 09:23:00|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|2730.05|0
1631784190000|2021-09-16 09:23:10|2730.22|2730.22|2730.22|2730.22|2730.22|2730.22|2730.04|2730.04|0
1631784200000|2021-09-16 09:23:20|2730.04|2730.04|2729.99|2729.99|2730.04|2730.04|2729.99|2729.99|0
1631784210000|2021-09-16 09:23:30|2729.98|2729.98|2729.81|2729.81|2729.98|2729.98|2729.81|2729.81|0
1631784220000|2021-09-16 09:23:40|2729.64|2729.64|2729.82|2729.82|2729.82|2729.82|2729.47|2729.47|0
1631784230000|2021-09-16 09:23:50|2729.87|2729.87|2730.58|2730.58|2730.58|2730.58|2729.64|2729.64|0
1631784240000|2021-09-16 09:24:00|2730.35|2730.35|2731.02|2731.02|2731.3|2731.3|2730.35|2730.35|0
1631784250000|2021-09-16 09:24:10|2731.07|2731.07|2731.13|2731.13|2731.13|2731.13|2730.96|2730.96|0
1631784260000|2021-09-16 09:24:20|2730.96|2730.96|2730.85|2730.85|2731.13|2731.13|2730.85|2730.85|0
1631784270000|2021-09-16 09:24:30|2730.68|2730.68|2730.52|2730.52|2730.68|2730.68|2730.52|2730.52|0
1631784280000|2021-09-16 09:24:40|2730.57|2730.57|2730.25|2730.25|2730.57|2730.57|2730.19|2730.19|0
1631784290000|2021-09-16 09:24:50|2730.21|2730.21|2729.96|2729.96|2730.21|2730.21|2729.96|2729.96|0
1631784300000|2021-09-16 09:25:00|2729.63|2729.63|2729.79|2729.79|2729.79|2729.79|2729.63|2729.63|0
1631784310000|2021-09-16 09:25:10|2729.75|2729.75|2729.48|2729.48|2729.75|2729.75|2729.48|2729.48|0
1631784330000|2021-09-16 09:25:30|2729.59|2729.59|2729.57|2729.57|2729.59|2729.59|2729.57|2729.57|0
1631784340000|2021-09-16 09:25:40|2729.46|2729.46|2729.18|2729.18|2729.46|2729.46|2729.18|2729.18|0
1631784360000|2021-09-16 09:26:00|2729.23|2729.23|2729.74|2729.74|2729.8|2729.8|2729.23|2729.23|0
1631784370000|2021-09-16 09:26:10|2729.86|2729.86|2729.95|2729.95|2729.95|2729.95|2729.86|2729.86|0
1631784380000|2021-09-16 09:26:20|2729.98|2729.98|2729.97|2729.97|2729.98|2729.98|2729.97|2729.97|0
1631784390000|2021-09-16 09:26:30|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|2730.08|0
1631784400000|2021-09-16 09:26:40|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|2730.06|0
1631784420000|2021-09-16 09:27:00|2729.9|2729.9|2730.06|2730.06|2730.06|2730.06|2729.9|2729.9|0
1631784430000|2021-09-16 09:27:10|2730.23|2730.23|2729.77|2729.77|2730.23|2730.23|2729.77|2729.77|0
1631784440000|2021-09-16 09:27:20|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|2729.73|0
1631784460000|2021-09-16 09:27:40|2729.67|2729.67|2729.56|2729.56|2729.67|2729.67|2729.56|2729.56|0
1631784470000|2021-09-16 09:27:50|2729.23|2729.23|2729.01|2729.01|2729.23|2729.23|2728.93|2728.93|0
1631784480000|2021-09-16 09:28:00|2729.07|2729.07|2729.03|2729.03|2729.07|2729.07|2729.03|2729.03|0
1631784490000|2021-09-16 09:28:10|2729|2729|2728.96|2728.96|2729|2729|2728.96|2728.96|0
1631784500000|2021-09-16 09:28:20|2728.99|2728.99|2729.1|2729.1|2729.1|2729.1|2728.99|2728.99|0
1631784510000|2021-09-16 09:28:30|2729.08|2729.08|2728.65|2728.65|2729.08|2729.08|2728.65|2728.65|0
1631784530000|2021-09-16 09:28:50|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|0
1631784540000|2021-09-16 09:29:00|2728.43|2728.43|2728.04|2728.04|2728.43|2728.43|2728.04|2728.04|0
1631784550000|2021-09-16 09:29:10|2728.2|2728.2|2728.15|2728.15|2728.2|2728.2|2728.15|2728.15|0
1631784560000|2021-09-16 09:29:20|2728.65|2728.65|2729.1|2729.1|2729.1|2729.1|2728.65|2728.65|0
1631784570000|2021-09-16 09:29:30|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|2729.45|0
1631784580000|2021-09-16 09:29:40|2729.53|2729.53|2729.73|2729.73|2729.73|2729.73|2729.53|2729.53|0
1631784590000|2021-09-16 09:29:50|2729.81|2729.81|2729.92|2729.92|2729.96|2729.96|2729.81|2729.81|0
1631784600000|2021-09-16 09:30:00|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|2730.01|0
1631784610000|2021-09-16 09:30:10|2730.06|2730.06|2730.18|2730.18|2730.18|2730.18|2730.06|2730.06|0
1631784650000|2021-09-16 09:30:50|2730.57|2730.57|2730.51|2730.51|2730.57|2730.57|2730.51|2730.51|0
1631784660000|2021-09-16 09:31:00|2731.01|2731.01|2731.34|2731.34|2731.34|2731.34|2731.01|2731.01|0
1631784670000|2021-09-16 09:31:10|2731.4|2731.4|2731.34|2731.34|2731.51|2731.51|2731.34|2731.34|0
1631784680000|2021-09-16 09:31:20|2731.4|2731.4|2731|2731|2731.4|2731.4|2731|2731|0
1631784690000|2021-09-16 09:31:30|2730.96|2730.96|2730.79|2730.79|2730.96|2730.96|2730.79|2730.79|0
1631784700000|2021-09-16 09:31:40|2730.73|2730.73|2730.7|2730.7|2730.73|2730.73|2730.53|2730.53|0
1631784710000|2021-09-16 09:31:50|2730.64|2730.64|2730.64|2730.64|2730.64|2730.64|2730.64|2730.64|0
1631784720000|2021-09-16 09:32:00|2730.53|2730.53|2729.91|2729.91|2730.53|2730.53|2729.91|2729.91|0
1631784740000|2021-09-16 09:32:20|2729.68|2729.68|2729.74|2729.74|2729.74|2729.74|2729.68|2729.68|0
1631784750000|2021-09-16 09:32:30|2729.68|2729.68|2729.09|2729.09|2729.68|2729.68|2729.09|2729.09|0
1631784760000|2021-09-16 09:32:40|2729|2729|2729.03|2729.03|2729.03|2729.03|2728.94|2728.94|0
1631784770000|2021-09-16 09:32:50|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|2729.09|0
1631784780000|2021-09-16 09:33:00|2728.95|2728.95|2728.64|2728.64|2728.95|2728.95|2728.64|2728.64|0
1631784790000|2021-09-16 09:33:10|2728.58|2728.58|2728.33|2728.33|2728.58|2728.58|2728.25|2728.25|0
1631784840000|2021-09-16 09:34:00|2728.39|2728.39|2728.33|2728.33|2728.39|2728.39|2728.33|2728.33|0
1631784850000|2021-09-16 09:34:10|2728.39|2728.39|2728.06|2728.06|2728.39|2728.39|2728.06|2728.06|0
1631784860000|2021-09-16 09:34:20|2727.89|2727.89|2727.66|2727.66|2727.89|2727.89|2727.66|2727.66|0
1631784870000|2021-09-16 09:34:30|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|2727.58|0
1631784880000|2021-09-16 09:34:40|2727.52|2727.52|2727.2|2727.2|2727.52|2727.52|2727.14|2727.14|0
1631784890000|2021-09-16 09:34:50|2727.17|2727.17|2727.17|2727.17|2727.34|2727.34|2727.17|2727.17|0
1631784910000|2021-09-16 09:35:10|2727.28|2727.28|2727.38|2727.38|2727.38|2727.38|2727.28|2727.28|0
1631784940000|2021-09-16 09:35:40|2727.32|2727.32|2727.61|2727.61|2727.61|2727.61|2727.16|2727.16|0
1631784970000|2021-09-16 09:36:10|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|0
1631784980000|2021-09-16 09:36:20|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|2727.36|0
1631784990000|2021-09-16 09:36:30|2727.03|2727.03|2726.07|2726.07|2727.03|2727.03|2726.06|2726.06|0
1631785000000|2021-09-16 09:36:40|2726.23|2726.23|2726.28|2726.28|2726.28|2726.28|2726.21|2726.21|0
1631785020000|2021-09-16 09:37:00|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|2726.19|0
1631785040000|2021-09-16 09:37:20|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|2726.31|0
1631785050000|2021-09-16 09:37:30|2726.25|2726.25|2726.27|2726.27|2726.27|2726.27|2726.25|2726.25|0
1631785060000|2021-09-16 09:37:40|2726.26|2726.26|2726.28|2726.28|2726.28|2726.28|2726.26|2726.26|0
1631785070000|2021-09-16 09:37:50|2726.17|2726.17|2725.95|2725.95|2726.17|2726.17|2725.72|2725.72|0
1631785080000|2021-09-16 09:38:00|2726.18|2726.18|2726.51|2726.51|2726.51|2726.51|2726.18|2726.18|0
1631785090000|2021-09-16 09:38:10|2726.85|2726.85|2726.96|2726.96|2726.96|2726.96|2726.85|2726.85|0
1631785100000|2021-09-16 09:38:20|2726.62|2726.62|2727.17|2727.17|2727.19|2727.19|2726.62|2726.62|0
1631785110000|2021-09-16 09:38:30|2727.2|2727.2|2727.4|2727.4|2727.4|2727.4|2727.2|2727.2|0
1631785120000|2021-09-16 09:38:40|2727.29|2727.29|2727.6|2727.6|2727.6|2727.6|2727.29|2727.29|0
1631785130000|2021-09-16 09:38:50|2727.71|2727.71|2727.71|2727.71|2727.71|2727.71|2727.71|2727.71|0
1631785140000|2021-09-16 09:39:00|2728.05|2728.05|2727.88|2727.88|2728.05|2728.05|2727.82|2727.82|0
1631785150000|2021-09-16 09:39:10|2727.71|2727.71|2727.6|2727.6|2727.71|2727.71|2727.6|2727.6|0
1631785160000|2021-09-16 09:39:20|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|2727.54|0
1631785170000|2021-09-16 09:39:30|2727.5|2727.5|2727.58|2727.58|2727.58|2727.58|2727.46|2727.46|0
1631785180000|2021-09-16 09:39:40|2727.62|2727.62|2727.69|2727.69|2727.73|2727.73|2727.62|2727.62|0
1631785190000|2021-09-16 09:39:50|2727.68|2727.68|2726.58|2726.58|2727.68|2727.68|2726.58|2726.58|0
1631785200000|2021-09-16 09:40:00|2726.41|2726.41|2726|2726|2726.41|2726.41|2726|2726|0
1631785210000|2021-09-16 09:40:10|2725.98|2725.98|2726.15|2726.15|2726.15|2726.15|2725.98|2725.98|0
1631785230000|2021-09-16 09:40:30|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|2726.1|0
1631785240000|2021-09-16 09:40:40|2725.77|2725.77|2725.89|2725.89|2725.89|2725.89|2725.72|2725.72|0
1631785250000|2021-09-16 09:40:50|2726.09|2726.09|2726.14|2726.14|2726.14|2726.14|2726.09|2726.09|0
1631785260000|2021-09-16 09:41:00|2726.12|2726.12|2726.49|2726.49|2726.72|2726.72|2726.12|2726.12|0
1631785280000|2021-09-16 09:41:20|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|0
1631785300000|2021-09-16 09:41:40|2726.66|2726.66|2726.5|2726.5|2726.66|2726.66|2726.16|2726.16|0
1631785310000|2021-09-16 09:41:50|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|0
1631785330000|2021-09-16 09:42:10|2726.38|2726.38|2726.27|2726.27|2726.38|2726.38|2726.27|2726.27|0
1631785380000|2021-09-16 09:43:00|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|2726.25|0
1631785390000|2021-09-16 09:43:10|2726.21|2726.21|2726.32|2726.32|2726.32|2726.32|2726.21|2726.21|0
1631785400000|2021-09-16 09:43:20|2726.26|2726.26|2725.7|2725.7|2726.3|2726.3|2725.7|2725.7|0
1631785430000|2021-09-16 09:43:50|2725.53|2725.53|2725.21|2725.21|2725.53|2725.53|2725.21|2725.21|0
1631785440000|2021-09-16 09:44:00|2725.15|2725.15|2725.26|2725.26|2725.26|2725.26|2725.15|2725.15|0
1631785450000|2021-09-16 09:44:10|2725.21|2725.21|2724.99|2724.99|2725.21|2725.21|2724.99|2724.99|0
1631785460000|2021-09-16 09:44:20|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|2724.87|0
1631785470000|2021-09-16 09:44:30|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|2724.71|0
1631785480000|2021-09-16 09:44:40|2724.65|2724.65|2724.48|2724.48|2724.65|2724.65|2724.43|2724.43|0
1631785490000|2021-09-16 09:44:50|2724.47|2724.47|2724.49|2724.49|2724.49|2724.49|2724.47|2724.47|0
1631785500000|2021-09-16 09:45:00|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|2724.38|0
1631785520000|2021-09-16 09:45:20|2724.72|2724.72|2724.76|2724.76|2724.76|2724.76|2724.72|2724.72|0
1631785530000|2021-09-16 09:45:30|2724.87|2724.87|2724.92|2724.92|2724.92|2724.92|2724.87|2724.87|0
1631785540000|2021-09-16 09:45:40|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1631785550000|2021-09-16 09:45:50|2724.65|2724.65|2724.55|2724.55|2724.65|2724.65|2724.55|2724.55|0
1631785560000|2021-09-16 09:46:00|2724.44|2724.44|2724.5|2724.5|2724.5|2724.5|2724.44|2724.44|0
1631785580000|2021-09-16 09:46:20|2724.38|2724.38|2724.05|2724.05|2724.38|2724.38|2724.05|2724.05|0
1631785590000|2021-09-16 09:46:30|2723.77|2723.77|2723.67|2723.67|2723.77|2723.77|2723.67|2723.67|0
1631785600000|2021-09-16 09:46:40|2723.84|2723.84|2723.88|2723.88|2723.88|2723.88|2723.84|2723.84|0
1631785610000|2021-09-16 09:46:50|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|2724.05|0
1631785620000|2021-09-16 09:47:00|2724.38|2724.38|2724.5|2724.5|2724.54|2724.54|2724.35|2724.35|0
1631785630000|2021-09-16 09:47:10|2724.67|2724.67|2724.65|2724.65|2724.67|2724.67|2724.65|2724.65|0
1631785640000|2021-09-16 09:47:20|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|0
1631785650000|2021-09-16 09:47:30|2724.45|2724.45|2724.27|2724.27|2724.45|2724.45|2724.27|2724.27|0
1631785660000|2021-09-16 09:47:40|2724.16|2724.16|2724.02|2724.02|2724.16|2724.16|2723.91|2723.91|0
1631785690000|2021-09-16 09:48:10|2724.25|2724.25|2724.2|2724.2|2724.25|2724.25|2724.2|2724.2|0
1631785700000|2021-09-16 09:48:20|2723.92|2723.92|2723.74|2723.74|2723.92|2723.92|2723.74|2723.74|0
1631785710000|2021-09-16 09:48:30|2723.7|2723.7|2723.53|2723.53|2723.7|2723.7|2723.53|2723.53|0
1631785720000|2021-09-16 09:48:40|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|0
1631785730000|2021-09-16 09:48:50|2723.2|2723.2|2723.26|2723.26|2723.32|2723.32|2723.2|2723.2|0
1631785740000|2021-09-16 09:49:00|2723.43|2723.43|2723.81|2723.81|2723.81|2723.81|2723.43|2723.43|0
1631785750000|2021-09-16 09:49:10|2723.92|2723.92|2723.89|2723.89|2723.98|2723.98|2723.89|2723.89|0
1631785760000|2021-09-16 09:49:20|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|0
1631785790000|2021-09-16 09:49:50|2724|2724|2724|2724|2724|2724|2724|2724|0
1631785800000|2021-09-16 09:50:00|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|2724.08|0
1631785810000|2021-09-16 09:50:10|2724.17|2724.17|2724.23|2724.23|2724.23|2724.23|2724.17|2724.17|0
1631785830000|2021-09-16 09:50:30|2724.56|2724.56|2725.61|2725.61|2725.61|2725.61|2724.56|2724.56|0
1631785840000|2021-09-16 09:50:40|2725.63|2725.63|2725.87|2725.87|2725.87|2725.87|2725.63|2725.63|0
1631785850000|2021-09-16 09:50:50|2725.98|2725.98|2726.25|2726.25|2726.25|2726.25|2725.98|2725.98|0
1631785860000|2021-09-16 09:51:00|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|2726.3|0
1631785880000|2021-09-16 09:51:20|2726.47|2726.47|2726.49|2726.49|2726.49|2726.49|2726.38|2726.38|0
1631785890000|2021-09-16 09:51:30|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|2726.38|0
1631785900000|2021-09-16 09:51:40|2726.5|2726.5|2726.48|2726.48|2726.5|2726.5|2726.48|2726.48|0
1631785910000|2021-09-16 09:51:50|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|2726.54|0
1631785920000|2021-09-16 09:52:00|2726.31|2726.31|2726.25|2726.25|2726.31|2726.31|2726.25|2726.25|0
1631785930000|2021-09-16 09:52:10|2726.09|2726.09|2726.17|2726.17|2726.17|2726.17|2726.09|2726.09|0
1631785940000|2021-09-16 09:52:20|2725.91|2725.91|2725.85|2725.85|2725.91|2725.91|2725.85|2725.85|0
1631785950000|2021-09-16 09:52:30|2725.81|2725.81|2725.58|2725.58|2725.81|2725.81|2725.58|2725.58|0
1631785960000|2021-09-16 09:52:40|2725.42|2725.42|2725.39|2725.39|2725.47|2725.47|2725.39|2725.39|0
1631785970000|2021-09-16 09:52:50|2725.44|2725.44|2725.39|2725.39|2725.44|2725.44|2725.39|2725.39|0
1631785980000|2021-09-16 09:53:00|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631785990000|2021-09-16 09:53:10|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|2725.56|0
1631786000000|2021-09-16 09:53:20|2725.5|2725.5|2725.46|2725.46|2725.5|2725.5|2725.46|2725.46|0
1631786010000|2021-09-16 09:53:30|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|2725.63|0
1631786020000|2021-09-16 09:53:40|2725.68|2725.68|2725.72|2725.72|2725.72|2725.72|2725.62|2725.62|0
1631786030000|2021-09-16 09:53:50|2725.77|2725.77|2725.93|2725.93|2725.93|2725.93|2725.77|2725.77|0
1631786050000|2021-09-16 09:54:10|2725.82|2725.82|2725.94|2725.94|2725.94|2725.94|2725.82|2725.82|0
1631786060000|2021-09-16 09:54:20|2726.4|2726.4|2726.64|2726.64|2726.64|2726.64|2726.4|2726.4|0
1631786070000|2021-09-16 09:54:30|2726.97|2726.97|2727.4|2727.4|2727.4|2727.4|2726.97|2726.97|0
1631786100000|2021-09-16 09:55:00|2727.12|2727.12|2726.44|2726.44|2727.12|2727.12|2726.44|2726.44|0
1631786110000|2021-09-16 09:55:10|2726.21|2726.21|2726.15|2726.15|2726.21|2726.21|2726.15|2726.15|0
1631786120000|2021-09-16 09:55:20|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|2726.09|0
1631786130000|2021-09-16 09:55:30|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|0
1631786140000|2021-09-16 09:55:40|2725.94|2725.94|2725.88|2725.88|2725.94|2725.94|2725.88|2725.88|0
1631786150000|2021-09-16 09:55:50|2725.79|2725.79|2725.79|2725.79|2725.79|2725.79|2725.79|2725.79|0
1631786160000|2021-09-16 09:56:00|2725.74|2725.74|2725.74|2725.74|2725.74|2725.74|2725.74|2725.74|0
1631786170000|2021-09-16 09:56:10|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|2726.07|0
1631786180000|2021-09-16 09:56:20|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|2726.02|0
1631786190000|2021-09-16 09:56:30|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|2725.91|0
1631786200000|2021-09-16 09:56:40|2726.02|2726.02|2726.08|2726.08|2726.14|2726.14|2726.02|2726.02|0
1631786220000|2021-09-16 09:57:00|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|2725.5|0
1631786230000|2021-09-16 09:57:10|2725.45|2725.45|2724.65|2724.65|2725.45|2725.45|2724.65|2724.65|0
1631786240000|2021-09-16 09:57:20|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|2724.77|0
1631786250000|2021-09-16 09:57:30|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|2724.73|0
1631786260000|2021-09-16 09:57:40|2724.7|2724.7|2724.71|2724.71|2724.71|2724.71|2724.7|2724.7|0
1631786270000|2021-09-16 09:57:50|2724.65|2724.65|2724.54|2724.54|2724.65|2724.65|2724.54|2724.54|0
1631786290000|2021-09-16 09:58:10|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|2724.48|0
1631786300000|2021-09-16 09:58:20|2724.37|2724.37|2724.35|2724.35|2724.37|2724.37|2724.35|2724.35|0
1631786310000|2021-09-16 09:58:30|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|0
1631786330000|2021-09-16 09:58:50|2724.24|2724.24|2724.24|2724.24|2724.28|2724.28|2724.24|2724.24|0
1631786340000|2021-09-16 09:59:00|2724.27|2724.27|2724.04|2724.04|2724.27|2724.27|2724.04|2724.04|0
1631786350000|2021-09-16 09:59:10|2724.09|2724.09|2724.19|2724.19|2724.19|2724.19|2724.09|2724.09|0
1631786360000|2021-09-16 09:59:20|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|2724.25|0
1631786380000|2021-09-16 09:59:40|2724.42|2724.42|2724.44|2724.44|2724.44|2724.44|2724.42|2724.42|0
1631786390000|2021-09-16 09:59:50|2724.61|2724.61|2724.47|2724.47|2724.61|2724.61|2724.41|2724.41|0
1631786400000|2021-09-16 10:00:00|2724.55|2724.55|2724.21|2724.21|2724.75|2724.75|2724.21|2724.21|0
1631786410000|2021-09-16 10:00:10|2724.15|2724.15|2724.31|2724.31|2724.31|2724.31|2724.15|2724.15|0
1631786420000|2021-09-16 10:00:20|2724.37|2724.37|2724.63|2724.63|2724.63|2724.63|2724.34|2724.34|0
1631786430000|2021-09-16 10:00:30|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|0
1631786440000|2021-09-16 10:00:40|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|2724.78|0
1631786460000|2021-09-16 10:01:00|2724.8|2724.8|2724.81|2724.81|2724.82|2724.82|2724.8|2724.8|0
1631786490000|2021-09-16 10:01:30|2724.89|2724.89|2724.92|2724.92|2725|2725|2724.89|2724.89|0
1631786500000|2021-09-16 10:01:40|2725.09|2725.09|2725.37|2725.37|2725.49|2725.49|2724.82|2724.82|0
1631786510000|2021-09-16 10:01:50|2725.38|2725.38|2725.66|2725.66|2725.66|2725.66|2725.38|2725.38|0
1631786520000|2021-09-16 10:02:00|2725.89|2725.89|2726.04|2726.04|2726.04|2726.04|2725.89|2725.89|0
1631786530000|2021-09-16 10:02:10|2726.09|2726.09|2726.11|2726.11|2726.11|2726.11|2726.09|2726.09|0
1631786540000|2021-09-16 10:02:20|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|2726.03|0
1631786570000|2021-09-16 10:02:50|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|2726.05|0
1631786580000|2021-09-16 10:03:00|2726.55|2726.55|2726.65|2726.65|2726.65|2726.65|2726.55|2726.55|0
1631786590000|2021-09-16 10:03:10|2726.69|2726.69|2727.07|2727.07|2727.07|2727.07|2726.69|2726.69|0
1631786600000|2021-09-16 10:03:20|2727.16|2727.16|2727.28|2727.28|2727.28|2727.28|2727.16|2727.16|0
1631786610000|2021-09-16 10:03:30|2727.37|2727.37|2727.38|2727.38|2727.48|2727.48|2727.37|2727.37|0
1631786620000|2021-09-16 10:03:40|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|2727.23|0
1631786630000|2021-09-16 10:03:50|2727.17|2727.17|2727.03|2727.03|2727.17|2727.17|2727.03|2727.03|0
1631786650000|2021-09-16 10:04:10|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|2726.86|0
1631786660000|2021-09-16 10:04:20|2726.8|2726.8|2726.82|2726.82|2726.82|2726.82|2726.8|2726.8|0
1631786690000|2021-09-16 10:04:50|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|0
1631786700000|2021-09-16 10:05:00|2726.54|2726.54|2726.25|2726.25|2726.54|2726.54|2726.25|2726.25|0
1631786710000|2021-09-16 10:05:10|2726.09|2726.09|2725.92|2725.92|2726.09|2726.09|2725.92|2725.92|0
1631786720000|2021-09-16 10:05:20|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|2725.98|0
1631786730000|2021-09-16 10:05:30|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|2726.04|0
1631786740000|2021-09-16 10:05:40|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|2725.87|0
1631786750000|2021-09-16 10:05:50|2725.89|2725.89|2725.89|2725.89|2725.89|2725.89|2725.89|2725.89|0
1631786760000|2021-09-16 10:06:00|2725.73|2725.73|2725.65|2725.65|2725.77|2725.77|2725.65|2725.65|0
1631786770000|2021-09-16 10:06:10|2725.59|2725.59|2724.95|2724.95|2725.59|2725.59|2724.95|2724.95|0
1631786790000|2021-09-16 10:06:30|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|2724.89|0
1631786800000|2021-09-16 10:06:40|2724.8|2724.8|2724.57|2724.57|2724.8|2724.8|2724.57|2724.57|0
1631786810000|2021-09-16 10:06:50|2724.74|2724.74|2724.91|2724.91|2724.91|2724.91|2724.74|2724.74|0
1631786830000|2021-09-16 10:07:10|2724.85|2724.85|2725.05|2725.05|2725.1|2725.1|2724.79|2724.79|0
1631786850000|2021-09-16 10:07:30|2725.22|2725.22|2725.27|2725.27|2725.27|2725.27|2725.22|2725.22|0
1631786860000|2021-09-16 10:07:40|2725.25|2725.25|2725.26|2725.26|2725.26|2725.26|2725.25|2725.25|0
1631786870000|2021-09-16 10:07:50|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|2725.43|0
1631786880000|2021-09-16 10:08:00|2725.6|2725.6|2725.72|2725.72|2725.72|2725.72|2725.6|2725.6|0
1631786890000|2021-09-16 10:08:10|2725.71|2725.71|2725.6|2725.6|2725.71|2725.71|2725.6|2725.6|0
1631786900000|2021-09-16 10:08:20|2725.59|2725.59|2725.42|2725.42|2725.59|2725.59|2725.42|2725.42|0
1631786910000|2021-09-16 10:08:30|2725.3|2725.3|2725.3|2725.3|2725.3|2725.3|2725.3|2725.3|0
1631786920000|2021-09-16 10:08:40|2725.13|2725.13|2725.07|2725.07|2725.13|2725.13|2725.07|2725.07|0
1631786930000|2021-09-16 10:08:50|2725.12|2725.12|2725.4|2725.4|2725.4|2725.4|2725.12|2725.12|0
1631786940000|2021-09-16 10:09:00|2725.35|2725.35|2724.74|2724.74|2725.35|2725.35|2724.74|2724.74|0
1631786950000|2021-09-16 10:09:10|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1631786970000|2021-09-16 10:09:30|2724.49|2724.49|2724.26|2724.26|2724.49|2724.49|2724.09|2724.09|0
1631787000000|2021-09-16 10:10:00|2724.24|2724.24|2724.24|2724.24|2724.24|2724.24|2724.23|2724.23|0
1631787010000|2021-09-16 10:10:10|2724.2|2724.2|2723.53|2723.53|2724.2|2724.2|2723.53|2723.53|0
1631787030000|2021-09-16 10:10:30|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|2723.64|0
1631787040000|2021-09-16 10:10:40|2723.69|2723.69|2723.85|2723.85|2723.85|2723.85|2723.69|2723.69|0
1631787050000|2021-09-16 10:10:50|2723.96|2723.96|2723.79|2723.79|2723.96|2723.96|2723.79|2723.79|0
1631787090000|2021-09-16 10:11:30|2723.76|2723.76|2723.75|2723.75|2723.76|2723.76|2723.75|2723.75|0
1631787100000|2021-09-16 10:11:40|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|2723.58|0
1631787110000|2021-09-16 10:11:50|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|2723.24|0
1631787120000|2021-09-16 10:12:00|2723.41|2723.41|2723.13|2723.13|2723.58|2723.58|2723.13|2723.13|0
1631787140000|2021-09-16 10:12:20|2722.97|2722.97|2722.87|2722.87|2722.97|2722.97|2722.87|2722.87|0
1631787150000|2021-09-16 10:12:30|2722.76|2722.76|2723.09|2723.09|2723.09|2723.09|2722.76|2722.76|0
1631787160000|2021-09-16 10:12:40|2723.32|2723.32|2723.26|2723.26|2723.32|2723.32|2723.26|2723.26|0
1631787190000|2021-09-16 10:13:10|2723.43|2723.43|2723.43|2723.43|2723.43|2723.43|2723.43|2723.43|0
1631787200000|2021-09-16 10:13:20|2723.37|2723.37|2723.41|2723.41|2723.41|2723.41|2723.37|2723.37|0
1631787210000|2021-09-16 10:13:30|2723.31|2723.31|2723.27|2723.27|2723.31|2723.31|2723.27|2723.27|0
1631787220000|2021-09-16 10:13:40|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|2723.44|0
1631787240000|2021-09-16 10:14:00|2723.39|2723.39|2722.8|2722.8|2723.55|2723.55|2722.8|2722.8|0
1631787250000|2021-09-16 10:14:10|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1631787260000|2021-09-16 10:14:20|2722.55|2722.55|2722.15|2722.15|2722.55|2722.55|2722.15|2722.15|0
1631787270000|2021-09-16 10:14:30|2722.16|2722.16|2722.17|2722.17|2722.17|2722.17|2722.16|2722.16|0
1631787280000|2021-09-16 10:14:40|2722.1|2722.1|2721.79|2721.79|2722.1|2722.1|2721.79|2721.79|0
1631787290000|2021-09-16 10:14:50|2722.12|2722.12|2722.19|2722.19|2722.24|2722.24|2722.12|2722.12|0
1631787300000|2021-09-16 10:15:00|2722.21|2722.21|2722.2|2722.2|2722.21|2722.21|2722.2|2722.2|0
1631787310000|2021-09-16 10:15:10|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|2722.04|0
1631787320000|2021-09-16 10:15:20|2722.06|2722.06|2722.06|2722.06|2722.06|2722.06|2722.06|2722.06|0
1631787330000|2021-09-16 10:15:30|2722.02|2722.02|2722.14|2722.14|2722.18|2722.18|2722.02|2722.02|0
1631787350000|2021-09-16 10:15:50|2721.98|2721.98|2722.14|2722.14|2722.14|2722.14|2721.98|2721.98|0
1631787360000|2021-09-16 10:16:00|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|0
1631787370000|2021-09-16 10:16:10|2722.39|2722.39|2722.28|2722.28|2722.39|2722.39|2722.28|2722.28|0
1631787380000|2021-09-16 10:16:20|2722.51|2722.51|2722.45|2722.45|2722.68|2722.68|2722.45|2722.45|0
1631787390000|2021-09-16 10:16:30|2722.41|2722.41|2721.61|2721.61|2722.41|2722.41|2721.61|2721.61|0
1631787400000|2021-09-16 10:16:40|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|2721.77|0
1631787410000|2021-09-16 10:16:50|2721.75|2721.75|2721.47|2721.47|2721.75|2721.75|2721.47|2721.47|0
1631787430000|2021-09-16 10:17:10|2721.52|2721.52|2721.25|2721.25|2721.52|2721.52|2721.25|2721.25|0
1631787440000|2021-09-16 10:17:20|2721.16|2721.16|2721.15|2721.15|2721.16|2721.16|2721.15|2721.15|0
1631787450000|2021-09-16 10:17:30|2720.99|2720.99|2720.71|2720.71|2720.99|2720.99|2720.6|2720.6|0
1631787480000|2021-09-16 10:18:00|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|0
1631787490000|2021-09-16 10:18:10|2720.58|2720.58|2720.52|2720.52|2720.58|2720.58|2720.52|2720.52|0
1631787500000|2021-09-16 10:18:20|2720.58|2720.58|2720.48|2720.48|2720.58|2720.58|2720.48|2720.48|0
1631787520000|2021-09-16 10:18:40|2720.5|2720.5|2720.59|2720.59|2720.59|2720.59|2720.5|2720.5|0
1631787530000|2021-09-16 10:18:50|2720.57|2720.57|2720.74|2720.74|2720.74|2720.74|2720.57|2720.57|0
1631787540000|2021-09-16 10:19:00|2720.68|2720.68|2720.68|2720.68|2720.79|2720.79|2720.63|2720.63|0
1631787550000|2021-09-16 10:19:10|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|0
1631787560000|2021-09-16 10:19:20|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|2720.6|0
1631787570000|2021-09-16 10:19:30|2720.62|2720.62|2720.64|2720.64|2720.64|2720.64|2720.62|2720.62|0
1631787590000|2021-09-16 10:19:50|2720.7|2720.7|2720.7|2720.7|2720.7|2720.7|2720.7|2720.7|0
1631787600000|2021-09-16 10:20:00|2720.64|2720.64|2720.29|2720.29|2720.64|2720.64|2720.29|2720.29|0
1631787610000|2021-09-16 10:20:10|2720.23|2720.23|2720.19|2720.19|2720.23|2720.23|2720.19|2720.19|0
1631787620000|2021-09-16 10:20:20|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|0
1631787630000|2021-09-16 10:20:30|2720.19|2720.19|2720.15|2720.15|2720.19|2720.19|2720.15|2720.15|0
1631787640000|2021-09-16 10:20:40|2720.19|2720.19|2720.46|2720.46|2720.46|2720.46|2720.19|2720.19|0
1631787650000|2021-09-16 10:20:50|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|2720.42|0
1631787660000|2021-09-16 10:21:00|2720.36|2720.36|2720.48|2720.48|2720.48|2720.48|2720.36|2720.36|0
1631787670000|2021-09-16 10:21:10|2720.43|2720.43|2720.39|2720.39|2720.43|2720.43|2720.39|2720.39|0
1631787690000|2021-09-16 10:21:30|2720.34|2720.34|2720.12|2720.12|2720.34|2720.34|2720.12|2720.12|0
1631787700000|2021-09-16 10:21:40|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|0
1631787720000|2021-09-16 10:22:00|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|2720.07|0
1631787730000|2021-09-16 10:22:10|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1631787740000|2021-09-16 10:22:20|2720.07|2720.07|2719.95|2719.95|2720.07|2720.07|2719.87|2719.87|0
1631787750000|2021-09-16 10:22:30|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|2720.03|0
1631787770000|2021-09-16 10:22:50|2720.12|2720.12|2720.28|2720.28|2720.28|2720.28|2720.12|2720.12|0
1631787780000|2021-09-16 10:23:00|2720.05|2720.05|2720.43|2720.43|2720.43|2720.43|2720.05|2720.05|0
1631787790000|2021-09-16 10:23:10|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|0
1631787800000|2021-09-16 10:23:20|2720.33|2720.33|2720.38|2720.38|2720.39|2720.39|2720.33|2720.33|0
1631787810000|2021-09-16 10:23:30|2720.24|2720.24|2719.96|2719.96|2720.24|2720.24|2719.96|2719.96|0
1631787830000|2021-09-16 10:23:50|2719.79|2719.79|2719.4|2719.4|2719.79|2719.79|2719.29|2719.29|0
1631787860000|2021-09-16 10:24:20|2719.42|2719.42|2719.52|2719.52|2719.52|2719.52|2719.42|2719.42|0
1631787870000|2021-09-16 10:24:30|2719.58|2719.58|2719.72|2719.72|2719.72|2719.72|2719.58|2719.58|0
1631787880000|2021-09-16 10:24:40|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|2719.78|0
1631787890000|2021-09-16 10:24:50|2719.95|2719.95|2719.78|2719.78|2719.95|2719.95|2719.78|2719.78|0
1631787900000|2021-09-16 10:25:00|2719.72|2719.72|2719.04|2719.04|2719.72|2719.72|2719.02|2719.02|0
1631787910000|2021-09-16 10:25:10|2719.01|2719.01|2718.9|2718.9|2719.01|2719.01|2718.9|2718.9|0
1631787920000|2021-09-16 10:25:20|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|2719.07|0
1631787930000|2021-09-16 10:25:30|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|2718.9|0
1631787940000|2021-09-16 10:25:40|2719.4|2719.4|2719.46|2719.46|2719.46|2719.46|2719.4|2719.4|0
1631787950000|2021-09-16 10:25:50|2719.52|2719.52|2719.52|2719.52|2719.52|2719.52|2719.52|2719.52|0
1631787990000|2021-09-16 10:26:30|2719.57|2719.57|2719.68|2719.68|2719.68|2719.68|2719.57|2719.57|0
1631788010000|2021-09-16 10:26:50|2719.71|2719.71|2719.71|2719.71|2719.71|2719.71|2719.71|2719.71|0
1631788030000|2021-09-16 10:27:10|2719.77|2719.77|2719.66|2719.66|2719.77|2719.77|2719.66|2719.66|0
1631788060000|2021-09-16 10:27:40|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|0
1631788070000|2021-09-16 10:27:50|2719.75|2719.75|2719.81|2719.81|2719.81|2719.81|2719.75|2719.75|0
1631788080000|2021-09-16 10:28:00|2719.77|2719.77|2719.71|2719.71|2719.77|2719.77|2719.71|2719.71|0
1631788090000|2021-09-16 10:28:10|2719.6|2719.6|2719.44|2719.44|2719.6|2719.6|2719.44|2719.44|0
1631788100000|2021-09-16 10:28:20|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|2719.28|0
1631788120000|2021-09-16 10:28:40|2719.17|2719.17|2719.14|2719.14|2719.17|2719.17|2719.14|2719.14|0
1631788130000|2021-09-16 10:28:50|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2718.98|2718.98|0
1631788150000|2021-09-16 10:29:10|2718.76|2718.76|2718.78|2718.78|2718.78|2718.78|2718.76|2718.76|0
1631788160000|2021-09-16 10:29:20|2718.95|2718.95|2719.01|2719.01|2719.01|2719.01|2718.95|2718.95|0
1631788170000|2021-09-16 10:29:30|2719.06|2719.06|2719.12|2719.12|2719.12|2719.12|2719.06|2719.06|0
1631788180000|2021-09-16 10:29:40|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|2719.06|0
1631788200000|2021-09-16 10:30:00|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|2719.1|0
1631788210000|2021-09-16 10:30:10|2719.93|2719.93|2720.68|2720.68|2720.68|2720.68|2719.93|2719.93|0
1631788230000|2021-09-16 10:30:30|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|0
1631788250000|2021-09-16 10:30:50|2720.58|2720.58|2720.15|2720.15|2720.63|2720.63|2720.15|2720.15|0
1631788270000|2021-09-16 10:31:10|2720.16|2720.16|2720.16|2720.16|2720.16|2720.16|2720.16|2720.16|0
1631788280000|2021-09-16 10:31:20|2720.14|2720.14|2720.09|2720.09|2720.14|2720.14|2720.09|2720.09|0
1631788290000|2021-09-16 10:31:30|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|0
1631788300000|2021-09-16 10:31:40|2720.14|2720.14|2719.89|2719.89|2720.14|2720.14|2719.89|2719.89|0
1631788340000|2021-09-16 10:32:20|2720.06|2720.06|2720.06|2720.06|2720.06|2720.06|2720.06|2720.06|0
1631788360000|2021-09-16 10:32:40|2720|2720|2719.95|2719.95|2720|2720|2719.95|2719.95|0
1631788370000|2021-09-16 10:32:50|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|2719.93|0
1631788380000|2021-09-16 10:33:00|2719.98|2719.98|2720.19|2720.19|2720.24|2720.24|2719.98|2719.98|0
1631788430000|2021-09-16 10:33:50|2720.23|2720.23|2719.89|2719.89|2720.23|2720.23|2719.89|2719.89|0
1631788440000|2021-09-16 10:34:00|2719.81|2719.81|2719.81|2719.81|2719.86|2719.86|2719.81|2719.81|0
1631788460000|2021-09-16 10:34:20|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|2719.75|0
1631788510000|2021-09-16 10:35:10|2720.14|2720.14|2720.08|2720.08|2720.14|2720.14|2720.08|2720.08|0
1631788520000|2021-09-16 10:35:20|2720.16|2720.16|2720.28|2720.28|2720.28|2720.28|2720.16|2720.16|0
1631788540000|2021-09-16 10:35:40|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|2720.11|0
1631788550000|2021-09-16 10:35:50|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|2720.08|0
1631788560000|2021-09-16 10:36:00|2719.97|2719.97|2719.86|2719.86|2719.97|2719.97|2719.86|2719.86|0
1631788590000|2021-09-16 10:36:30|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1631788600000|2021-09-16 10:36:40|2720.08|2720.08|2720.14|2720.14|2720.16|2720.16|2720.08|2720.08|0
1631788610000|2021-09-16 10:36:50|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|2720.2|0
1631788620000|2021-09-16 10:37:00|2720.26|2720.26|2720.2|2720.2|2720.26|2720.26|2720.2|2720.2|0
1631788630000|2021-09-16 10:37:10|2720.37|2720.37|2720.2|2720.2|2720.37|2720.37|2720.2|2720.2|0
1631788640000|2021-09-16 10:37:20|2720.09|2720.09|2719.98|2719.98|2720.09|2720.09|2719.98|2719.98|0
1631788650000|2021-09-16 10:37:30|2720.03|2720.03|2720.15|2720.15|2720.15|2720.15|2720.03|2720.03|0
1631788660000|2021-09-16 10:37:40|2720.19|2720.19|2720.22|2720.22|2720.22|2720.22|2720.19|2720.19|0
1631788670000|2021-09-16 10:37:50|2720.23|2720.23|2720.19|2720.19|2720.23|2720.23|2720.19|2720.19|0
1631788680000|2021-09-16 10:38:00|2720.15|2720.15|2720.15|2720.15|2720.15|2720.15|2720.15|2720.15|0
1631788690000|2021-09-16 10:38:10|2720.1|2720.1|2719.88|2719.88|2720.1|2720.1|2719.82|2719.82|0
1631788700000|2021-09-16 10:38:20|2720.04|2720.04|2719.96|2719.96|2720.04|2720.04|2719.91|2719.91|0
1631788710000|2021-09-16 10:38:30|2720.14|2720.14|2719.99|2719.99|2720.16|2720.16|2719.99|2719.99|0
1631788730000|2021-09-16 10:38:50|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|2719.82|0
1631788740000|2021-09-16 10:39:00|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|2719.88|0
1631788780000|2021-09-16 10:39:40|2719.71|2719.71|2719.66|2719.66|2719.71|2719.71|2719.66|2719.66|0
1631788790000|2021-09-16 10:39:50|2719.56|2719.56|2719.4|2719.4|2719.56|2719.56|2719.4|2719.4|0
1631788800000|2021-09-16 10:40:00|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|2719.34|0
1631788810000|2021-09-16 10:40:10|2719.28|2719.28|2718.53|2718.53|2719.28|2719.28|2718.44|2718.44|0
1631788820000|2021-09-16 10:40:20|2718.59|2718.59|2718.42|2718.42|2718.59|2718.59|2718.42|2718.42|0
1631788830000|2021-09-16 10:40:30|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|2718.36|0
1631788840000|2021-09-16 10:40:40|2718.19|2718.19|2718.31|2718.31|2718.31|2718.31|2718.19|2718.19|0
1631788850000|2021-09-16 10:40:50|2718.25|2718.25|2718.3|2718.3|2718.3|2718.3|2718.25|2718.25|0
1631788860000|2021-09-16 10:41:00|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|2718.14|0
1631788870000|2021-09-16 10:41:10|2718.08|2718.08|2718.23|2718.23|2718.23|2718.23|2718.06|2718.06|0
1631788880000|2021-09-16 10:41:20|2718.29|2718.29|2718.25|2718.25|2718.29|2718.29|2718.19|2718.19|0
1631788890000|2021-09-16 10:41:30|2718.47|2718.47|2718.47|2718.47|2718.47|2718.47|2718.47|2718.47|0
1631788900000|2021-09-16 10:41:40|2718.53|2718.53|2718.56|2718.56|2718.56|2718.56|2718.53|2718.53|0
1631788920000|2021-09-16 10:42:00|2718.5|2718.5|2718.33|2718.33|2718.5|2718.5|2718.33|2718.33|0
1631788930000|2021-09-16 10:42:10|2718.17|2718.17|2717.83|2717.83|2718.17|2718.17|2717.83|2717.83|0
1631788940000|2021-09-16 10:42:20|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|2717.79|0
1631788950000|2021-09-16 10:42:30|2717.73|2717.73|2717.67|2717.67|2717.73|2717.73|2717.67|2717.67|0
1631788960000|2021-09-16 10:42:40|2717.91|2717.91|2718.26|2718.26|2718.26|2718.26|2717.91|2717.91|0
1631788970000|2021-09-16 10:42:50|2718.31|2718.31|2718.25|2718.25|2718.42|2718.42|2718.25|2718.25|0
1631788980000|2021-09-16 10:43:00|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|2718.34|0
1631788990000|2021-09-16 10:43:10|2718.5|2718.5|2718.51|2718.51|2718.51|2718.51|2718.5|2718.5|0
1631789000000|2021-09-16 10:43:20|2718.45|2718.45|2718.32|2718.32|2718.45|2718.45|2718.32|2718.32|0
1631789010000|2021-09-16 10:43:30|2717.94|2717.94|2717.84|2717.84|2717.94|2717.94|2717.84|2717.84|0
1631789020000|2021-09-16 10:43:40|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|2717.82|0
1631789030000|2021-09-16 10:43:50|2717.61|2717.61|2717.5|2717.5|2717.61|2717.61|2717.5|2717.5|0
1631789050000|2021-09-16 10:44:10|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|2717.38|0
1631789060000|2021-09-16 10:44:20|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|2717.3|0
1631789070000|2021-09-16 10:44:30|2717.24|2717.24|2716.74|2716.74|2717.24|2717.24|2716.74|2716.74|0
1631789080000|2021-09-16 10:44:40|2716.36|2716.36|2716.36|2716.36|2716.36|2716.36|2716.36|2716.36|0
1631789090000|2021-09-16 10:44:50|2716.41|2716.41|2716.82|2716.82|2716.82|2716.82|2716.41|2716.41|0
1631789100000|2021-09-16 10:45:00|2716.86|2716.86|2716.81|2716.81|2716.86|2716.86|2716.81|2716.81|0
1631789120000|2021-09-16 10:45:20|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|2716.86|0
1631789140000|2021-09-16 10:45:40|2717.03|2717.03|2717.07|2717.07|2717.07|2717.07|2717.03|2717.03|0
1631789150000|2021-09-16 10:45:50|2717.13|2717.13|2717.3|2717.3|2717.3|2717.3|2717.13|2717.13|0
1631789160000|2021-09-16 10:46:00|2717.38|2717.38|2717.54|2717.54|2717.62|2717.62|2717.38|2717.38|0
1631789170000|2021-09-16 10:46:10|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|2717.53|0
1631789190000|2021-09-16 10:46:30|2717.41|2717.41|2717.47|2717.47|2717.47|2717.47|2717.41|2717.41|0
1631789210000|2021-09-16 10:46:50|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|2717.41|0
1631789220000|2021-09-16 10:47:00|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|2717.24|0
1631789240000|2021-09-16 10:47:20|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|0
1631789270000|2021-09-16 10:47:50|2717.07|2717.07|2716.49|2716.49|2717.07|2717.07|2716.49|2716.49|0
1631789280000|2021-09-16 10:48:00|2716.54|2716.54|2716.77|2716.77|2716.77|2716.77|2716.54|2716.54|0
1631789290000|2021-09-16 10:48:10|2716.83|2716.83|2716.94|2716.94|2716.94|2716.94|2716.83|2716.83|0
1631789300000|2021-09-16 10:48:20|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|2717.1|0
1631789310000|2021-09-16 10:48:30|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|2717.04|0
1631789320000|2021-09-16 10:48:40|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|2717.02|0
1631789330000|2021-09-16 10:48:50|2717.23|2717.23|2718.02|2718.02|2718.13|2718.13|2717.23|2717.23|0
1631789340000|2021-09-16 10:49:00|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|2718.35|0
1631789350000|2021-09-16 10:49:10|2718.47|2718.47|2719.18|2719.18|2719.18|2719.18|2718.42|2718.42|0
1631789360000|2021-09-16 10:49:20|2719.52|2719.52|2719.64|2719.64|2719.64|2719.64|2719.52|2719.52|0
1631789370000|2021-09-16 10:49:30|2719.75|2719.75|2719.41|2719.41|2719.75|2719.75|2719.41|2719.41|0
1631789380000|2021-09-16 10:49:40|2719.24|2719.24|2719.46|2719.46|2719.46|2719.46|2719.24|2719.24|0
1631789390000|2021-09-16 10:49:50|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|2719.41|0
1631789400000|2021-09-16 10:50:00|2719.35|2719.35|2718.63|2718.63|2719.35|2719.35|2718.63|2718.63|0
1631789420000|2021-09-16 10:50:20|2718.47|2718.47|2718.46|2718.46|2718.47|2718.47|2718.46|2718.46|0
1631789450000|2021-09-16 10:50:50|2718.54|2718.54|2718.43|2718.43|2718.6|2718.6|2718.43|2718.43|0
1631789470000|2021-09-16 10:51:10|2718.47|2718.47|2719.01|2719.01|2719.01|2719.01|2718.47|2718.47|0
1631789480000|2021-09-16 10:51:20|2719.24|2719.24|2719.13|2719.13|2719.24|2719.24|2719.13|2719.13|0
1631789490000|2021-09-16 10:51:30|2718.8|2718.8|2718.52|2718.52|2718.8|2718.8|2718.4|2718.4|0
1631789500000|2021-09-16 10:51:40|2718.74|2718.74|2718.8|2718.8|2718.8|2718.8|2718.74|2718.74|0
1631789530000|2021-09-16 10:52:10|2718.85|2718.85|2719.08|2719.08|2719.08|2719.08|2718.85|2718.85|0
1631789540000|2021-09-16 10:52:20|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|2719.14|0
1631789560000|2021-09-16 10:52:40|2719.2|2719.2|2718.92|2718.92|2719.2|2719.2|2718.92|2718.92|0
1631789570000|2021-09-16 10:52:50|2718.86|2718.86|2718.66|2718.66|2718.92|2718.92|2718.66|2718.66|0
1631789590000|2021-09-16 10:53:10|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|2718.77|0
1631789610000|2021-09-16 10:53:30|2718.83|2718.83|2718.89|2718.89|2718.89|2718.89|2718.83|2718.83|0
1631789620000|2021-09-16 10:53:40|2718.93|2718.93|2719.04|2719.04|2719.04|2719.04|2718.93|2718.93|0
1631789640000|2021-09-16 10:54:00|2719.09|2719.09|2720.37|2720.37|2720.37|2720.37|2719.09|2719.09|0
1631789650000|2021-09-16 10:54:10|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|2720.41|0
1631789660000|2021-09-16 10:54:20|2720.43|2720.43|2720.44|2720.44|2720.44|2720.44|2720.43|2720.43|0
1631789670000|2021-09-16 10:54:30|2720.46|2720.46|2720.66|2720.66|2720.66|2720.66|2720.46|2720.46|0
1631789700000|2021-09-16 10:55:00|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|2720.69|0
1631789710000|2021-09-16 10:55:10|2720.91|2720.91|2720.91|2720.91|2720.91|2720.91|2720.91|2720.91|0
1631789720000|2021-09-16 10:55:20|2720.92|2720.92|2721|2721|2721|2721|2720.92|2720.92|0
1631789730000|2021-09-16 10:55:30|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|2721.05|0
1631789740000|2021-09-16 10:55:40|2721|2721|2720.89|2720.89|2721|2721|2720.89|2720.89|0
1631789750000|2021-09-16 10:55:50|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|2720.78|0
1631789760000|2021-09-16 10:56:00|2720.49|2720.49|2720.61|2720.61|2720.61|2720.61|2720.49|2720.49|0
1631789770000|2021-09-16 10:56:10|2720.72|2720.72|2720.72|2720.72|2720.72|2720.72|2720.72|2720.72|0
1631789790000|2021-09-16 10:56:30|2720.88|2720.88|2721.61|2721.61|2721.61|2721.61|2720.88|2720.88|0
1631789810000|2021-09-16 10:56:50|2721.69|2721.69|2722.01|2722.01|2722.01|2722.01|2721.69|2721.69|0
1631789830000|2021-09-16 10:57:10|2722.12|2722.12|2721.62|2721.62|2722.12|2722.12|2721.62|2721.62|0
1631789840000|2021-09-16 10:57:20|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|2721.84|0
1631789850000|2021-09-16 10:57:30|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|2721.62|0
1631789860000|2021-09-16 10:57:40|2721.56|2721.56|2721.34|2721.34|2721.56|2721.56|2721.34|2721.34|0
1631789870000|2021-09-16 10:57:50|2721.28|2721.28|2721.24|2721.24|2721.28|2721.28|2721.24|2721.24|0
1631789890000|2021-09-16 10:58:10|2721.18|2721.18|2721.24|2721.24|2721.24|2721.24|2721.18|2721.18|0
1631789900000|2021-09-16 10:58:20|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|2721.23|0
1631789920000|2021-09-16 10:58:40|2721.17|2721.17|2721.35|2721.35|2721.35|2721.35|2721.17|2721.17|0
1631789930000|2021-09-16 10:58:50|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|2721.4|0
1631789940000|2021-09-16 10:59:00|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|2721.45|0
1631789960000|2021-09-16 10:59:20|2721.4|2721.4|2721.17|2721.17|2721.46|2721.46|2721.17|2721.17|0
1631789970000|2021-09-16 10:59:30|2720.94|2720.94|2720.56|2720.56|2720.94|2720.94|2720.56|2720.56|0
1631789990000|2021-09-16 10:59:50|2720.72|2720.72|2720.74|2720.74|2720.78|2720.78|2720.72|2720.72|0
1631790000000|2021-09-16 11:00:00|2720.75|2720.75|2720.67|2720.67|2720.87|2720.87|2720.66|2720.66|0
1631790010000|2021-09-16 11:00:10|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1631790030000|2021-09-16 11:00:30|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|2720.76|0
1631790040000|2021-09-16 11:00:40|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|2720.81|0
1631790050000|2021-09-16 11:00:50|2720.83|2720.83|2720.73|2720.73|2720.83|2720.83|2720.66|2720.66|0
1631790060000|2021-09-16 11:01:00|2720.84|2720.84|2720.94|2720.94|2720.94|2720.94|2720.84|2720.84|0
1631790080000|2021-09-16 11:01:20|2721|2721|2721|2721|2721|2721|2721|2721|0
1631790090000|2021-09-16 11:01:30|2721.05|2721.05|2721.24|2721.24|2721.24|2721.24|2721.05|2721.05|0
1631790100000|2021-09-16 11:01:40|2721.57|2721.57|2721.56|2721.56|2721.57|2721.57|2721.56|2721.56|0
1631790110000|2021-09-16 11:01:50|2721.61|2721.61|2721.21|2721.21|2721.63|2721.63|2721.21|2721.21|0
1631790130000|2021-09-16 11:02:10|2721.43|2721.43|2721.47|2721.47|2721.47|2721.47|2721.43|2721.43|0
1631790140000|2021-09-16 11:02:20|2721.52|2721.52|2721.94|2721.94|2721.94|2721.94|2721.52|2721.52|0
1631790150000|2021-09-16 11:02:30|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|2721.95|0
1631790180000|2021-09-16 11:03:00|2721.89|2721.89|2722.17|2722.17|2722.17|2722.17|2721.89|2721.89|0
1631790200000|2021-09-16 11:03:20|2722.11|2722.11|2722.04|2722.04|2722.22|2722.22|2722.04|2722.04|0
1631790210000|2021-09-16 11:03:30|2722.08|2722.08|2722.19|2722.19|2722.19|2722.19|2722.08|2722.08|0
1631790220000|2021-09-16 11:03:40|2722.25|2722.25|2722.41|2722.41|2722.41|2722.41|2722.25|2722.25|0
1631790230000|2021-09-16 11:03:50|2722.91|2722.91|2723.87|2723.87|2723.87|2723.87|2722.91|2722.91|0
1631790240000|2021-09-16 11:04:00|2723.92|2723.92|2724.35|2724.35|2724.38|2724.38|2723.92|2723.92|0
1631790250000|2021-09-16 11:04:10|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|2724.37|0
1631790260000|2021-09-16 11:04:20|2724.39|2724.39|2725.46|2725.46|2725.46|2725.46|2724.39|2724.39|0
1631790270000|2021-09-16 11:04:30|2725.57|2725.57|2725.22|2725.22|2725.57|2725.57|2725.22|2725.22|0
1631790280000|2021-09-16 11:04:40|2725.17|2725.17|2725.09|2725.09|2725.17|2725.17|2725.09|2725.09|0
1631790290000|2021-09-16 11:04:50|2724.76|2724.76|2724.43|2724.43|2724.76|2724.76|2724.43|2724.43|0
1631790300000|2021-09-16 11:05:00|2724.32|2724.32|2724.32|2724.32|2724.36|2724.36|2724.32|2724.32|0
1631790310000|2021-09-16 11:05:10|2723.84|2723.84|2724|2724|2724|2724|2723.84|2723.84|0
1631790320000|2021-09-16 11:05:20|2723.84|2723.84|2723.73|2723.73|2723.84|2723.84|2723.73|2723.73|0
1631790330000|2021-09-16 11:05:30|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|2723.78|0
1631790340000|2021-09-16 11:05:40|2723.89|2723.89|2724.28|2724.28|2724.28|2724.28|2723.89|2723.89|0
1631790360000|2021-09-16 11:06:00|2724.39|2724.39|2724.5|2724.5|2724.5|2724.5|2724.39|2724.39|0
1631790370000|2021-09-16 11:06:10|2724.56|2724.56|2724.5|2724.5|2724.56|2724.56|2724.5|2724.5|0
1631790380000|2021-09-16 11:06:20|2724.51|2724.51|2725.29|2725.29|2725.29|2725.29|2724.51|2724.51|0
1631790390000|2021-09-16 11:06:30|2725.23|2725.23|2725.26|2725.26|2725.26|2725.26|2725.18|2725.18|0
1631790400000|2021-09-16 11:06:40|2725.27|2725.27|2725.45|2725.45|2725.45|2725.45|2725.27|2725.27|0
1631790410000|2021-09-16 11:06:50|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|2725.4|0
1631790420000|2021-09-16 11:07:00|2725.42|2725.42|2725.25|2725.25|2725.42|2725.42|2725.25|2725.25|0
1631790440000|2021-09-16 11:07:20|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|2725.36|0
1631790450000|2021-09-16 11:07:30|2725.53|2725.53|2726.13|2726.13|2726.13|2726.13|2725.53|2725.53|0
1631790460000|2021-09-16 11:07:40|2726.63|2726.63|2726.88|2726.88|2726.88|2726.88|2726.63|2726.63|0
1631790470000|2021-09-16 11:07:50|2727.11|2727.11|2726.67|2726.67|2727.11|2727.11|2726.67|2726.67|0
1631790480000|2021-09-16 11:08:00|2726.41|2726.41|2726.33|2726.33|2726.41|2726.41|2726.33|2726.33|0
1631790500000|2021-09-16 11:08:20|2726.21|2726.21|2726.13|2726.13|2726.21|2726.21|2726.13|2726.13|0
1631790520000|2021-09-16 11:08:40|2725.8|2725.8|2725.69|2725.69|2725.8|2725.8|2725.69|2725.69|0
1631790530000|2021-09-16 11:08:50|2725.74|2725.74|2725.49|2725.49|2725.77|2725.77|2725.43|2725.43|0
1631790550000|2021-09-16 11:09:10|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|2725.45|0
1631790560000|2021-09-16 11:09:20|2725.49|2725.49|2725.48|2725.48|2725.49|2725.49|2725.48|2725.48|0
1631790570000|2021-09-16 11:09:30|2725.64|2725.64|2725.69|2725.69|2725.69|2725.69|2725.64|2725.64|0
1631790580000|2021-09-16 11:09:40|2726.26|2726.26|2726.26|2726.26|2726.37|2726.37|2726.26|2726.26|0
1631790590000|2021-09-16 11:09:50|2726.14|2726.14|2726.03|2726.03|2726.14|2726.14|2726.03|2726.03|0
1631790600000|2021-09-16 11:10:00|2726.08|2726.08|2725.98|2725.98|2726.08|2726.08|2725.98|2725.98|0
1631790610000|2021-09-16 11:10:10|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|2725.97|0
1631790620000|2021-09-16 11:10:20|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|2725.92|0
1631790650000|2021-09-16 11:10:50|2725.97|2725.97|2726.28|2726.28|2726.31|2726.31|2725.92|2725.92|0
1631790660000|2021-09-16 11:11:00|2726.33|2726.33|2726.54|2726.54|2726.65|2726.65|2726.33|2726.33|0
1631790670000|2021-09-16 11:11:10|2726.49|2726.49|2726.54|2726.54|2726.54|2726.54|2726.43|2726.43|0
1631790680000|2021-09-16 11:11:20|2726.6|2726.6|2726.49|2726.49|2726.6|2726.6|2726.49|2726.49|0
1631790690000|2021-09-16 11:11:30|2726.51|2726.51|2726.51|2726.51|2726.51|2726.51|2726.51|2726.51|0
1631790720000|2021-09-16 11:12:00|2726.62|2726.62|2726.73|2726.73|2726.73|2726.73|2726.62|2726.62|0
1631790730000|2021-09-16 11:12:10|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|2726.84|0
1631790740000|2021-09-16 11:12:20|2726.95|2726.95|2727.06|2727.06|2727.06|2727.06|2726.95|2726.95|0
1631790750000|2021-09-16 11:12:30|2727.2|2727.2|2727.43|2727.43|2727.43|2727.43|2727.2|2727.2|0
1631790760000|2021-09-16 11:12:40|2727.38|2727.38|2727.1|2727.1|2727.38|2727.38|2727.1|2727.1|0
1631790780000|2021-09-16 11:13:00|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|2727.04|0
1631790790000|2021-09-16 11:13:10|2727.12|2727.12|2727.08|2727.08|2727.12|2727.12|2727.08|2727.08|0
1631790810000|2021-09-16 11:13:30|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|0
1631790820000|2021-09-16 11:13:40|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1631790830000|2021-09-16 11:13:50|2727.14|2727.14|2727.08|2727.08|2727.14|2727.14|2727.08|2727.08|0
1631790840000|2021-09-16 11:14:00|2727.02|2727.02|2726.97|2726.97|2727.02|2727.02|2726.97|2726.97|0
1631790850000|2021-09-16 11:14:10|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|2727.02|0
1631790860000|2021-09-16 11:14:20|2726.86|2726.86|2727.35|2727.35|2727.35|2727.35|2726.86|2726.86|0
1631790870000|2021-09-16 11:14:30|2727.52|2727.52|2727.41|2727.41|2727.52|2727.52|2727.41|2727.41|0
1631790880000|2021-09-16 11:14:40|2727.29|2727.29|2727.24|2727.24|2727.29|2727.29|2727.24|2727.24|0
1631790890000|2021-09-16 11:14:50|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|2727.29|0
1631790900000|2021-09-16 11:15:00|2727.33|2727.33|2727.61|2727.61|2727.61|2727.61|2727.33|2727.33|0
1631790910000|2021-09-16 11:15:10|2727.56|2727.56|2727.5|2727.5|2727.56|2727.56|2727.5|2727.5|0
1631790920000|2021-09-16 11:15:20|2727.72|2727.72|2728|2728|2728|2728|2727.72|2727.72|0
1631790930000|2021-09-16 11:15:30|2728.05|2728.05|2728.34|2728.34|2728.34|2728.34|2728.05|2728.05|0
1631790960000|2021-09-16 11:16:00|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|2728.46|0
1631790980000|2021-09-16 11:16:20|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|2728.34|0
1631790990000|2021-09-16 11:16:30|2728.32|2728.32|2728.21|2728.21|2728.32|2728.32|2728.21|2728.21|0
1631791000000|2021-09-16 11:16:40|2728.24|2728.24|2728.3|2728.3|2728.3|2728.3|2728.24|2728.24|0
1631791020000|2021-09-16 11:17:00|2728.25|2728.25|2727.91|2727.91|2728.25|2728.25|2727.85|2727.85|0
1631791030000|2021-09-16 11:17:10|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631791040000|2021-09-16 11:17:20|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|2727.75|0
1631791080000|2021-09-16 11:18:00|2727.69|2727.69|2727.36|2727.36|2727.69|2727.69|2727.36|2727.36|0
1631791090000|2021-09-16 11:18:10|2727.31|2727.31|2727.36|2727.36|2727.36|2727.36|2727.31|2727.31|0
1631791100000|2021-09-16 11:18:20|2727.31|2727.31|2727.34|2727.34|2727.36|2727.36|2727.31|2727.31|0
1631791120000|2021-09-16 11:18:40|2727.5|2727.5|2728.01|2728.01|2728.01|2728.01|2727.5|2727.5|0
1631791130000|2021-09-16 11:18:50|2728.07|2728.07|2728.18|2728.18|2728.18|2728.18|2728.07|2728.07|0
1631791140000|2021-09-16 11:19:00|2728.06|2728.06|2728.08|2728.08|2728.08|2728.08|2728.06|2728.06|0
1631791150000|2021-09-16 11:19:10|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|0
1631791160000|2021-09-16 11:19:20|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|2728.2|0
1631791170000|2021-09-16 11:19:30|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|2728.31|0
1631791180000|2021-09-16 11:19:40|2728.73|2728.73|2729.18|2729.18|2729.23|2729.23|2728.73|2728.73|0
1631791190000|2021-09-16 11:19:50|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|2729.12|0
1631791200000|2021-09-16 11:20:00|2729.29|2729.29|2729.31|2729.31|2729.31|2729.31|2729.29|2729.29|0
1631791220000|2021-09-16 11:20:20|2729.48|2729.48|2728.43|2728.43|2729.48|2729.48|2728.43|2728.43|0
1631791230000|2021-09-16 11:20:30|2728.34|2728.34|2728.17|2728.17|2728.34|2728.34|2728.17|2728.17|0
1631791240000|2021-09-16 11:20:40|2728.06|2728.06|2727.44|2727.44|2728.06|2728.06|2727.44|2727.44|0
1631791250000|2021-09-16 11:20:50|2727.33|2727.33|2727.22|2727.22|2727.33|2727.33|2727.22|2727.22|0
1631791260000|2021-09-16 11:21:00|2727.39|2727.39|2727.49|2727.49|2727.49|2727.49|2727.39|2727.39|0
1631791270000|2021-09-16 11:21:10|2727.43|2727.43|2727.39|2727.39|2727.43|2727.43|2727.39|2727.39|0
1631791290000|2021-09-16 11:21:30|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|2727.33|0
1631791300000|2021-09-16 11:21:40|2727.27|2727.27|2727.48|2727.48|2727.5|2727.5|2727.27|2727.27|0
1631791320000|2021-09-16 11:22:00|2727.44|2727.44|2727.43|2727.43|2727.44|2727.44|2727.43|2727.43|0
1631791330000|2021-09-16 11:22:10|2727.38|2727.38|2727.33|2727.33|2727.38|2727.38|2727.33|2727.33|0
1631791340000|2021-09-16 11:22:20|2727.31|2727.31|2727.17|2727.17|2727.31|2727.31|2727.12|2727.12|0
1631791350000|2021-09-16 11:22:30|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|2727.19|0
1631791360000|2021-09-16 11:22:40|2727.28|2727.28|2727.32|2727.32|2727.32|2727.32|2727.28|2727.28|0
1631791370000|2021-09-16 11:22:50|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|2727.44|0
1631791390000|2021-09-16 11:23:10|2727.56|2727.56|2727.92|2727.92|2727.92|2727.92|2727.56|2727.56|0
1631791400000|2021-09-16 11:23:20|2727.94|2727.94|2728.41|2728.41|2728.41|2728.41|2727.94|2727.94|0
1631791410000|2021-09-16 11:23:30|2728.58|2728.58|2728.54|2728.54|2728.58|2728.58|2728.52|2728.52|0
1631791420000|2021-09-16 11:23:40|2728.49|2728.49|2728.21|2728.21|2728.49|2728.49|2728.21|2728.21|0
1631791430000|2021-09-16 11:23:50|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|2728.16|0
1631791440000|2021-09-16 11:24:00|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1631791450000|2021-09-16 11:24:10|2728.04|2728.04|2727.51|2727.51|2728.04|2728.04|2727.51|2727.51|0
1631791460000|2021-09-16 11:24:20|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|2727.43|0
1631791480000|2021-09-16 11:24:40|2727.32|2727.32|2727.21|2727.21|2727.32|2727.32|2727.21|2727.21|0
1631791500000|2021-09-16 11:25:00|2727.54|2727.54|2727.7|2727.7|2727.7|2727.7|2727.54|2727.54|0
1631791520000|2021-09-16 11:25:20|2728.02|2728.02|2728.34|2728.34|2728.34|2728.34|2728.02|2728.02|0
1631791550000|2021-09-16 11:25:50|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|0
1631791560000|2021-09-16 11:26:00|2728.39|2728.39|2728.28|2728.28|2728.39|2728.39|2728.22|2728.22|0
1631791570000|2021-09-16 11:26:10|2728.17|2728.17|2728.22|2728.22|2728.22|2728.22|2728.17|2728.17|0
1631791580000|2021-09-16 11:26:20|2728.18|2728.18|2728.24|2728.24|2728.24|2728.24|2727.85|2727.85|0
1631791590000|2021-09-16 11:26:30|2727.96|2727.96|2728.3|2728.3|2728.3|2728.3|2727.96|2727.96|0
1631791600000|2021-09-16 11:26:40|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|2728.35|0
1631791610000|2021-09-16 11:26:50|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|2728.3|0
1631791620000|2021-09-16 11:27:00|2728.79|2728.79|2728.79|2728.79|2728.79|2728.79|2728.63|2728.63|0
1631791630000|2021-09-16 11:27:10|2729.11|2729.11|2729.17|2729.17|2729.17|2729.17|2729.11|2729.11|0
1631791640000|2021-09-16 11:27:20|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1631791660000|2021-09-16 11:27:40|2728.89|2728.89|2728.79|2728.79|2728.89|2728.89|2728.79|2728.79|0
1631791670000|2021-09-16 11:27:50|2728.45|2728.45|2728.07|2728.07|2728.45|2728.45|2728.07|2728.07|0
1631791680000|2021-09-16 11:28:00|2728.08|2728.08|2727.7|2727.7|2728.08|2728.08|2727.7|2727.7|0
1631791690000|2021-09-16 11:28:10|2727.74|2727.74|2727.92|2727.92|2727.92|2727.92|2727.74|2727.74|0
1631791700000|2021-09-16 11:28:20|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|2727.97|0
1631791710000|2021-09-16 11:28:30|2728.03|2728.03|2727.81|2727.81|2728.03|2728.03|2727.81|2727.81|0
1631791720000|2021-09-16 11:28:40|2727.92|2727.92|2727.92|2727.92|2728.04|2728.04|2727.92|2727.92|0
1631791740000|2021-09-16 11:29:00|2727.87|2727.87|2727.81|2727.81|2727.87|2727.87|2727.75|2727.75|0
1631791760000|2021-09-16 11:29:20|2727.92|2727.92|2727.94|2727.94|2727.94|2727.94|2727.92|2727.92|0
1631791770000|2021-09-16 11:29:30|2728|2728|2728.16|2728.16|2728.16|2728.16|2728|2728|0
1631791780000|2021-09-16 11:29:40|2728.11|2728.11|2727.89|2727.89|2728.11|2728.11|2727.89|2727.89|0
1631791810000|2021-09-16 11:30:10|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|2727.83|0
1631791820000|2021-09-16 11:30:20|2727.99|2727.99|2728.17|2728.17|2728.17|2728.17|2727.99|2727.99|0
1631791840000|2021-09-16 11:30:40|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|2728.11|0
1631791850000|2021-09-16 11:30:50|2728.33|2728.33|2728.42|2728.42|2728.42|2728.42|2728.33|2728.33|0
1631791860000|2021-09-16 11:31:00|2728.3|2728.3|2728.28|2728.28|2728.3|2728.3|2728.28|2728.28|0
1631791870000|2021-09-16 11:31:10|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|2728.13|0
1631791880000|2021-09-16 11:31:20|2728.08|2728.08|2728.47|2728.47|2728.47|2728.47|2728.08|2728.08|0
1631791890000|2021-09-16 11:31:30|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|0
1631791910000|2021-09-16 11:31:50|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|2728.74|0
1631791930000|2021-09-16 11:32:10|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|2728.75|0
1631791940000|2021-09-16 11:32:20|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|2728.77|0
1631791950000|2021-09-16 11:32:30|2728.81|2728.81|2728.88|2728.88|2728.88|2728.88|2728.81|2728.81|0
1631791960000|2021-09-16 11:32:40|2728.89|2728.89|2728.62|2728.62|2728.94|2728.94|2728.62|2728.62|0
1631791980000|2021-09-16 11:33:00|2728.44|2728.44|2728.16|2728.16|2728.44|2728.44|2728.16|2728.16|0
1631792010000|2021-09-16 11:33:30|2728.33|2728.33|2728.45|2728.45|2728.45|2728.45|2728.33|2728.33|0
1631792020000|2021-09-16 11:33:40|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|2728.5|0
1631792030000|2021-09-16 11:33:50|2728.51|2728.51|2728.68|2728.68|2728.68|2728.68|2728.51|2728.51|0
1631792040000|2021-09-16 11:34:00|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|2728.85|0
1631792050000|2021-09-16 11:34:10|2728.8|2728.8|2728.8|2728.8|2728.8|2728.8|2728.8|2728.8|0
1631792060000|2021-09-16 11:34:20|2728.74|2728.74|2728.72|2728.72|2728.8|2728.8|2728.47|2728.47|0
1631792070000|2021-09-16 11:34:30|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|2728.78|0
1631792080000|2021-09-16 11:34:40|2728.74|2728.74|2729.01|2729.01|2729.01|2729.01|2728.74|2728.74|0
1631792100000|2021-09-16 11:35:00|2729.13|2729.13|2728.81|2728.81|2729.13|2729.13|2728.81|2728.81|0
1631792120000|2021-09-16 11:35:20|2728.87|2728.87|2728.39|2728.39|2729.48|2729.48|2728.39|2728.39|0
1631792130000|2021-09-16 11:35:30|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|2728.56|0
1631792140000|2021-09-16 11:35:40|2728.39|2728.39|2728.41|2728.41|2728.41|2728.41|2728.39|2728.39|0
1631792160000|2021-09-16 11:36:00|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|2728.52|0
1631792170000|2021-09-16 11:36:10|2728.47|2728.47|2728.41|2728.41|2728.47|2728.47|2728.35|2728.35|0
1631792180000|2021-09-16 11:36:20|2728.45|2728.45|2728.51|2728.51|2728.51|2728.51|2728.45|2728.45|0
1631792190000|2021-09-16 11:36:30|2728.68|2728.68|2728.67|2728.67|2728.68|2728.68|2728.67|2728.67|0
1631792200000|2021-09-16 11:36:40|2728.65|2728.65|2728.48|2728.48|2728.65|2728.65|2728.48|2728.48|0
1631792210000|2021-09-16 11:36:50|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|0
1631792220000|2021-09-16 11:37:00|2728.7|2728.7|2728.82|2728.82|2728.82|2728.82|2728.7|2728.7|0
1631792240000|2021-09-16 11:37:20|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|2729.04|0
1631792250000|2021-09-16 11:37:30|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|2729.15|0
1631792260000|2021-09-16 11:37:40|2729.09|2729.09|2728.92|2728.92|2729.09|2729.09|2728.92|2728.92|0
1631792280000|2021-09-16 11:38:00|2728.7|2728.7|2728.53|2728.53|2728.7|2728.7|2728.53|2728.53|0
1631792290000|2021-09-16 11:38:10|2728.37|2728.37|2728.54|2728.54|2728.54|2728.54|2728.37|2728.37|0
1631792300000|2021-09-16 11:38:20|2728.52|2728.52|2728.5|2728.5|2728.52|2728.52|2728.5|2728.5|0
1631792310000|2021-09-16 11:38:30|2728.56|2728.56|2728.89|2728.89|2728.89|2728.89|2728.56|2728.56|0
1631792320000|2021-09-16 11:38:40|2728.99|2728.99|2728.93|2728.93|2728.99|2728.99|2728.93|2728.93|0
1631792330000|2021-09-16 11:38:50|2729.11|2729.11|2729.16|2729.16|2729.16|2729.16|2729.11|2729.11|0
1631792340000|2021-09-16 11:39:00|2729.18|2729.18|2729.26|2729.26|2729.37|2729.37|2729.18|2729.18|0
1631792350000|2021-09-16 11:39:10|2729.21|2729.21|2729.15|2729.15|2729.21|2729.21|2729.15|2729.15|0
1631792360000|2021-09-16 11:39:20|2729.26|2729.26|2729.3|2729.3|2729.47|2729.47|2729.15|2729.15|0
1631792380000|2021-09-16 11:39:40|2729.14|2729.14|2729.15|2729.15|2729.15|2729.15|2729.14|2729.14|0
1631792400000|2021-09-16 11:40:00|2729.2|2729.2|2728.86|2728.86|2729.2|2729.2|2728.86|2728.86|0
1631792410000|2021-09-16 11:40:10|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|2728.95|0
1631792420000|2021-09-16 11:40:20|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|2729.06|0
1631792430000|2021-09-16 11:40:30|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|2729.28|0
1631792450000|2021-09-16 11:40:50|2729.34|2729.34|2729.51|2729.51|2729.51|2729.51|2729.34|2729.34|0
1631792460000|2021-09-16 11:41:00|2729.54|2729.54|2729.63|2729.63|2729.63|2729.63|2729.52|2729.52|0
1631792480000|2021-09-16 11:41:20|2729.46|2729.46|2729.29|2729.29|2729.46|2729.46|2729.29|2729.29|0
1631792510000|2021-09-16 11:41:50|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|2729.25|0
1631792520000|2021-09-16 11:42:00|2729.2|2729.2|2728.48|2728.48|2729.2|2729.2|2728.42|2728.42|0
1631792530000|2021-09-16 11:42:10|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|2728.53|0
1631792540000|2021-09-16 11:42:20|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|2728.59|0
1631792580000|2021-09-16 11:43:00|2728.58|2728.58|2728.59|2728.59|2728.59|2728.59|2728.58|2728.58|0
1631792600000|2021-09-16 11:43:20|2728.64|2728.64|2728.87|2728.87|2728.87|2728.87|2728.64|2728.64|0
1631792610000|2021-09-16 11:43:30|2729.04|2729.04|2728.93|2728.93|2729.04|2729.04|2728.93|2728.93|0
1631792620000|2021-09-16 11:43:40|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|2728.87|0
1631792640000|2021-09-16 11:44:00|2728.86|2728.86|2728.52|2728.52|2728.86|2728.86|2728.52|2728.52|0
1631792650000|2021-09-16 11:44:10|2728.36|2728.36|2728.19|2728.19|2728.36|2728.36|2728.19|2728.19|0
1631792670000|2021-09-16 11:44:30|2728.18|2728.18|2728.05|2728.05|2728.18|2728.18|2728.05|2728.05|0
1631792680000|2021-09-16 11:44:40|2728.01|2728.01|2728.08|2728.08|2728.08|2728.08|2727.97|2727.97|0
1631792700000|2021-09-16 11:45:00|2728.1|2728.1|2728.04|2728.04|2728.15|2728.15|2728.04|2728.04|0
1631792710000|2021-09-16 11:45:10|2728|2728|2728|2728|2728|2728|2728|2728|0
1631792720000|2021-09-16 11:45:20|2728.17|2728.17|2728.17|2728.17|2728.17|2728.17|2728.15|2728.15|0
1631792760000|2021-09-16 11:46:00|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|2728.28|0
1631792770000|2021-09-16 11:46:10|2728.23|2728.23|2728.22|2728.22|2728.31|2728.31|2728.22|2728.22|0
1631792780000|2021-09-16 11:46:20|2728|2728|2727.78|2727.78|2728|2728|2727.78|2727.78|0
1631792790000|2021-09-16 11:46:30|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|2727.79|0
1631792800000|2021-09-16 11:46:40|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|2727.73|0
1631792820000|2021-09-16 11:47:00|2727.7|2727.7|2727.62|2727.62|2727.7|2727.7|2727.62|2727.62|0
1631792830000|2021-09-16 11:47:10|2727.61|2727.61|2726.64|2726.64|2727.61|2727.61|2726.64|2726.64|0
1631792840000|2021-09-16 11:47:20|2726.68|2726.68|2726.68|2726.68|2726.68|2726.68|2726.68|2726.68|0
1631792850000|2021-09-16 11:47:30|2726.62|2726.62|2727.08|2727.08|2727.08|2727.08|2726.62|2726.62|0
1631792860000|2021-09-16 11:47:40|2727.24|2727.24|2727.24|2727.24|2727.24|2727.24|2727.24|2727.24|0
1631792870000|2021-09-16 11:47:50|2727.08|2727.08|2727.08|2727.08|2727.08|2727.08|2726.91|2726.91|0
1631792880000|2021-09-16 11:48:00|2727.02|2727.02|2727.15|2727.15|2727.15|2727.15|2726.94|2726.94|0
1631792890000|2021-09-16 11:48:10|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|2727.26|0
1631792910000|2021-09-16 11:48:30|2727.32|2727.32|2727.42|2727.42|2727.42|2727.42|2727.32|2727.32|0
1631792930000|2021-09-16 11:48:50|2727.25|2727.25|2726.93|2726.93|2727.25|2727.25|2726.93|2726.93|0
1631792940000|2021-09-16 11:49:00|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|2726.6|0
1631792960000|2021-09-16 11:49:20|2726.66|2726.66|2726.82|2726.82|2726.82|2726.82|2726.66|2726.66|0
1631792970000|2021-09-16 11:49:30|2726.88|2726.88|2726.77|2726.77|2726.88|2726.88|2726.77|2726.77|0
1631792980000|2021-09-16 11:49:40|2726.71|2726.71|2726.74|2726.74|2726.74|2726.74|2726.7|2726.7|0
1631792990000|2021-09-16 11:49:50|2726.8|2726.8|2727.13|2727.13|2727.13|2727.13|2726.8|2726.8|0
1631793000000|2021-09-16 11:50:00|2727.07|2727.07|2726.92|2726.92|2727.07|2727.07|2726.92|2726.92|0
1631793010000|2021-09-16 11:50:10|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|2726.75|0
1631793020000|2021-09-16 11:50:20|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|2726.71|0
1631793030000|2021-09-16 11:50:30|2726.67|2726.67|2726.69|2726.69|2726.69|2726.69|2726.67|2726.67|0
1631793040000|2021-09-16 11:50:40|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|2726.92|0
1631793050000|2021-09-16 11:50:50|2727.08|2727.08|2727.08|2727.08|2727.08|2727.08|2727.08|2727.08|0
1631793070000|2021-09-16 11:51:10|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|2727.14|0
1631793080000|2021-09-16 11:51:20|2727.2|2727.2|2727.33|2727.33|2727.33|2727.33|2727.2|2727.2|0
1631793090000|2021-09-16 11:51:30|2727.45|2727.45|2728.04|2728.04|2728.2|2728.2|2727.45|2727.45|0
1631793100000|2021-09-16 11:51:40|2728.15|2728.15|2727.53|2727.53|2728.15|2728.15|2727.52|2727.52|0
1631793110000|2021-09-16 11:51:50|2727.25|2727.25|2727.14|2727.14|2727.25|2727.25|2727.14|2727.14|0
1631793120000|2021-09-16 11:52:00|2727.1|2727.1|2726.64|2726.64|2727.1|2727.1|2726.64|2726.64|0
1631793140000|2021-09-16 11:52:20|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|2726.82|0
1631793160000|2021-09-16 11:52:40|2726.76|2726.76|2726.7|2726.7|2726.76|2726.76|2726.7|2726.7|0
1631793180000|2021-09-16 11:53:00|2727.04|2727.04|2726.76|2726.76|2727.04|2727.04|2726.7|2726.7|0
1631793190000|2021-09-16 11:53:10|2726.59|2726.59|2726.43|2726.43|2726.59|2726.59|2726.43|2726.43|0
1631793200000|2021-09-16 11:53:20|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|2726.44|0
1631793210000|2021-09-16 11:53:30|2726.45|2726.45|2726.34|2726.34|2726.51|2726.51|2726.28|2726.28|0
1631793220000|2021-09-16 11:53:40|2726.46|2726.46|2726.78|2726.78|2726.95|2726.95|2726.27|2726.27|0
1631793240000|2021-09-16 11:54:00|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|2726.72|0
1631793260000|2021-09-16 11:54:20|2726.61|2726.61|2726.28|2726.28|2726.61|2726.61|2726.28|2726.28|0
1631793270000|2021-09-16 11:54:30|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|2726.22|0
1631793290000|2021-09-16 11:54:50|2726.06|2726.06|2725.62|2725.62|2726.06|2726.06|2725.62|2725.62|0
1631793300000|2021-09-16 11:55:00|2725.54|2725.54|2725.37|2725.37|2725.71|2725.71|2725.21|2725.21|0
1631793310000|2021-09-16 11:55:10|2725.32|2725.32|2725.15|2725.15|2725.49|2725.49|2725.15|2725.15|0
1631793320000|2021-09-16 11:55:20|2725.11|2725.11|2724.86|2724.86|2725.14|2725.14|2724.86|2724.86|0
1631793340000|2021-09-16 11:55:40|2724.84|2724.84|2724.78|2724.78|2724.84|2724.84|2724.78|2724.78|0
1631793350000|2021-09-16 11:55:50|2724.77|2724.77|2724.55|2724.55|2724.77|2724.77|2724.55|2724.55|0
1631793360000|2021-09-16 11:56:00|2724.44|2724.44|2724.1|2724.1|2724.44|2724.44|2724.1|2724.1|0
1631793370000|2021-09-16 11:56:10|2724.21|2724.21|2724.22|2724.22|2724.22|2724.22|2724.21|2724.21|0
1631793380000|2021-09-16 11:56:20|2724.06|2724.06|2724.23|2724.23|2724.23|2724.23|2723.9|2723.9|0
1631793390000|2021-09-16 11:56:30|2724.24|2724.24|2724.13|2724.13|2724.24|2724.24|2724.13|2724.13|0
1631793400000|2021-09-16 11:56:40|2723.96|2723.96|2724.14|2724.14|2724.14|2724.14|2723.92|2723.92|0
1631793420000|2021-09-16 11:57:00|2724.2|2724.2|2723.84|2723.84|2724.2|2724.2|2723.84|2723.84|0
1631793430000|2021-09-16 11:57:10|2724.17|2724.17|2724.34|2724.34|2724.34|2724.34|2724.17|2724.17|0
1631793440000|2021-09-16 11:57:20|2724.17|2724.17|2724.12|2724.12|2724.17|2724.17|2724.12|2724.12|0
1631793470000|2021-09-16 11:57:50|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|2724.18|0
1631793480000|2021-09-16 11:58:00|2724.03|2724.03|2723.82|2723.82|2724.03|2724.03|2723.7|2723.7|0
1631793500000|2021-09-16 11:58:20|2723.76|2723.76|2723.62|2723.62|2723.76|2723.76|2723.62|2723.62|0
1631793510000|2021-09-16 11:58:30|2723.56|2723.56|2724|2724|2724|2724|2723.56|2723.56|0
1631793520000|2021-09-16 11:58:40|2724.18|2724.18|2724.66|2724.66|2724.66|2724.66|2724.18|2724.18|0
1631793530000|2021-09-16 11:58:50|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|2724.6|0
1631793540000|2021-09-16 11:59:00|2724.56|2724.56|2724.38|2724.38|2724.56|2724.56|2724.38|2724.38|0
1631793550000|2021-09-16 11:59:10|2724.47|2724.47|2724.48|2724.48|2724.48|2724.48|2724.47|2724.47|0
1631793560000|2021-09-16 11:59:20|2724.31|2724.31|2723.7|2723.7|2724.31|2724.31|2723.7|2723.7|0
1631793570000|2021-09-16 11:59:30|2723.65|2723.65|2723.48|2723.48|2723.65|2723.65|2723.48|2723.48|0
1631793580000|2021-09-16 11:59:40|2723.65|2723.65|2723.57|2723.57|2723.65|2723.65|2723.57|2723.57|0
1631793600000|2021-09-16 12:00:00|2723.51|2723.51|2723.15|2723.15|2723.51|2723.51|2723.13|2723.13|0
1631793610000|2021-09-16 12:00:10|2723.2|2723.2|2723.03|2723.03|2723.2|2723.2|2723.03|2723.03|0
1631793620000|2021-09-16 12:00:20|2722.97|2722.97|2722.94|2722.94|2723.11|2723.11|2722.94|2722.94|0
1631793630000|2021-09-16 12:00:30|2723|2723|2723|2723|2723|2723|2723|2723|0
1631793640000|2021-09-16 12:00:40|2723.05|2723.05|2723.33|2723.33|2723.33|2723.33|2723.05|2723.05|0
1631793650000|2021-09-16 12:00:50|2723.66|2723.66|2723.33|2723.33|2723.66|2723.66|2723.33|2723.33|0
1631793660000|2021-09-16 12:01:00|2723.27|2723.27|2723.32|2723.32|2723.32|2723.32|2723.27|2723.27|0
1631793670000|2021-09-16 12:01:10|2723.37|2723.37|2723.35|2723.35|2723.43|2723.43|2723.35|2723.35|0
1631793690000|2021-09-16 12:01:30|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|2723.26|0
1631793700000|2021-09-16 12:01:40|2723.04|2723.04|2722.87|2722.87|2723.04|2723.04|2722.7|2722.7|0
1631793710000|2021-09-16 12:01:50|2722.83|2722.83|2722.85|2722.85|2722.85|2722.85|2722.83|2722.83|0
1631793720000|2021-09-16 12:02:00|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631793730000|2021-09-16 12:02:10|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|2722.6|0
1631793740000|2021-09-16 12:02:20|2722.55|2722.55|2723.04|2723.04|2723.04|2723.04|2722.55|2722.55|0
1631793760000|2021-09-16 12:02:40|2723.09|2723.09|2723.06|2723.06|2723.09|2723.09|2723.06|2723.06|0
1631793770000|2021-09-16 12:02:50|2722.96|2722.96|2722.35|2722.35|2722.96|2722.96|2722.35|2722.35|0
1631793780000|2021-09-16 12:03:00|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|0
1631793790000|2021-09-16 12:03:10|2722.19|2722.19|2721.31|2721.31|2722.19|2722.19|2721.31|2721.31|0
1631793800000|2021-09-16 12:03:20|2721.27|2721.27|2721.31|2721.31|2721.31|2721.31|2721.14|2721.14|0
1631793810000|2021-09-16 12:03:30|2721.48|2721.48|2721.56|2721.56|2721.56|2721.56|2721.47|2721.47|0
1631793820000|2021-09-16 12:03:40|2721.6|2721.6|2721.66|2721.66|2721.71|2721.71|2721.6|2721.6|0
1631793830000|2021-09-16 12:03:50|2721.49|2721.49|2721.65|2721.65|2721.65|2721.65|2721.49|2721.49|0
1631793840000|2021-09-16 12:04:00|2721.7|2721.7|2721.77|2721.77|2721.83|2721.83|2721.66|2721.66|0
1631793850000|2021-09-16 12:04:10|2721.74|2721.74|2721.72|2721.72|2721.74|2721.74|2721.72|2721.72|0
1631793860000|2021-09-16 12:04:20|2721.74|2721.74|2721.73|2721.73|2721.74|2721.74|2721.73|2721.73|0
1631793870000|2021-09-16 12:04:30|2721.78|2721.78|2721.73|2721.73|2721.78|2721.78|2721.73|2721.73|0
1631793880000|2021-09-16 12:04:40|2721.62|2721.62|2721.46|2721.46|2721.62|2721.62|2721.3|2721.3|0
1631793900000|2021-09-16 12:05:00|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1631793910000|2021-09-16 12:05:10|2721.49|2721.49|2721.43|2721.43|2721.49|2721.49|2721.43|2721.43|0
1631793920000|2021-09-16 12:05:20|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|0
1631793930000|2021-09-16 12:05:30|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|2721.43|0
1631793940000|2021-09-16 12:05:40|2721.32|2721.32|2721.24|2721.24|2721.32|2721.32|2721.24|2721.24|0
1631793950000|2021-09-16 12:05:50|2721.03|2721.03|2721.06|2721.06|2721.06|2721.06|2721.03|2721.03|0
1631793960000|2021-09-16 12:06:00|2721|2721|2721.21|2721.21|2721.21|2721.21|2721|2721|0
1631793970000|2021-09-16 12:06:10|2721.27|2721.27|2721.43|2721.43|2721.43|2721.43|2721.27|2721.27|0
1631793980000|2021-09-16 12:06:20|2721.49|2721.49|2721.43|2721.43|2721.49|2721.49|2721.43|2721.43|0
1631793990000|2021-09-16 12:06:30|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|2721.6|0
1631794000000|2021-09-16 12:06:40|2721.61|2721.61|2722.35|2722.35|2722.35|2722.35|2721.61|2721.61|0
1631794010000|2021-09-16 12:06:50|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|2722.33|0
1631794030000|2021-09-16 12:07:10|2722.49|2722.49|2722.97|2722.97|2722.97|2722.97|2722.49|2722.49|0
1631794040000|2021-09-16 12:07:20|2722.8|2722.8|2722.84|2722.84|2722.86|2722.86|2722.8|2722.8|0
1631794050000|2021-09-16 12:07:30|2722.8|2722.8|2722.8|2722.8|2722.81|2722.81|2722.8|2722.8|0
1631794080000|2021-09-16 12:08:00|2722.74|2722.74|2722.68|2722.68|2722.74|2722.74|2722.68|2722.68|0
1631794090000|2021-09-16 12:08:10|2722.74|2722.74|2722.74|2722.74|2722.74|2722.74|2722.73|2722.73|0
1631794100000|2021-09-16 12:08:20|2722.57|2722.57|2722.31|2722.31|2722.57|2722.57|2722.31|2722.31|0
1631794110000|2021-09-16 12:08:30|2722.25|2722.25|2721.92|2721.92|2722.25|2722.25|2721.92|2721.92|0
1631794120000|2021-09-16 12:08:40|2721.84|2721.84|2722.06|2722.06|2722.06|2722.06|2721.8|2721.8|0
1631794130000|2021-09-16 12:08:50|2722.12|2722.12|2722.14|2722.14|2722.14|2722.14|2722.12|2722.12|0
1631794140000|2021-09-16 12:09:00|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|2722.22|0
1631794150000|2021-09-16 12:09:10|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|2722.28|0
1631794160000|2021-09-16 12:09:20|2722.24|2722.24|2722.41|2722.41|2722.41|2722.41|2722.24|2722.24|0
1631794170000|2021-09-16 12:09:30|2722.35|2722.35|2722.41|2722.41|2722.41|2722.41|2722.35|2722.35|0
1631794180000|2021-09-16 12:09:40|2722.38|2722.38|2722.44|2722.44|2722.44|2722.44|2722.38|2722.38|0
1631794190000|2021-09-16 12:09:50|2722.5|2722.5|2722.44|2722.44|2722.5|2722.5|2722.44|2722.44|0
1631794200000|2021-09-16 12:10:00|2722.54|2722.54|2722.37|2722.37|2722.77|2722.77|2722.37|2722.37|0
1631794210000|2021-09-16 12:10:10|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|2722.43|0
1631794220000|2021-09-16 12:10:20|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|2722.49|0
1631794230000|2021-09-16 12:10:30|2722.37|2722.37|2722.31|2722.31|2722.37|2722.37|2722.31|2722.31|0
1631794240000|2021-09-16 12:10:40|2722.37|2722.37|2722.47|2722.47|2722.47|2722.47|2722.36|2722.36|0
1631794250000|2021-09-16 12:10:50|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|2722.53|0
1631794260000|2021-09-16 12:11:00|2722.36|2722.36|2722.25|2722.25|2722.42|2722.42|2722.25|2722.25|0
1631794280000|2021-09-16 12:11:20|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|2722.31|0
1631794300000|2021-09-16 12:11:40|2721.98|2721.98|2722.04|2722.04|2722.04|2722.04|2721.93|2721.93|0
1631794310000|2021-09-16 12:11:50|2722.21|2722.21|2722.38|2722.38|2722.42|2722.42|2722.21|2722.21|0
1631794320000|2021-09-16 12:12:00|2722.26|2722.26|2722.62|2722.62|2722.62|2722.62|2722.26|2722.26|0
1631794330000|2021-09-16 12:12:10|2722.68|2722.68|2722.85|2722.85|2722.85|2722.85|2722.68|2722.68|0
1631794340000|2021-09-16 12:12:20|2723.18|2723.18|2723.12|2723.12|2723.18|2723.18|2723.12|2723.12|0
1631794370000|2021-09-16 12:12:50|2723.4|2723.4|2723.43|2723.43|2723.43|2723.43|2723.4|2723.4|0
1631794390000|2021-09-16 12:13:10|2723.32|2723.32|2723.11|2723.11|2723.43|2723.43|2723.11|2723.11|0
1631794410000|2021-09-16 12:13:30|2722.9|2722.9|2722.67|2722.67|2722.9|2722.9|2722.62|2722.62|0
1631794420000|2021-09-16 12:13:40|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|2722.51|0
1631794430000|2021-09-16 12:13:50|2722.47|2722.47|2722.31|2722.31|2722.47|2722.47|2722.3|2722.3|0
1631794440000|2021-09-16 12:14:00|2722.26|2722.26|2722.2|2722.2|2722.26|2722.26|2722.2|2722.2|0
1631794450000|2021-09-16 12:14:10|2722.36|2722.36|2722.36|2722.36|2722.41|2722.41|2722.32|2722.32|0
1631794460000|2021-09-16 12:14:20|2722.2|2722.2|2722.02|2722.02|2722.24|2722.24|2722.02|2722.02|0
1631794470000|2021-09-16 12:14:30|2721.99|2721.99|2722.25|2722.25|2722.25|2722.25|2721.98|2721.98|0
1631794480000|2021-09-16 12:14:40|2722.28|2722.28|2722.33|2722.33|2722.33|2722.33|2722.28|2722.28|0
1631794490000|2021-09-16 12:14:50|2722.27|2722.27|2722.45|2722.45|2722.45|2722.45|2722.27|2722.27|0
1631794500000|2021-09-16 12:15:00|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|2722.39|0
1631794510000|2021-09-16 12:15:10|2722.37|2722.37|2722.25|2722.25|2722.37|2722.37|2722.25|2722.25|0
1631794520000|2021-09-16 12:15:20|2722.08|2722.08|2721.91|2721.91|2722.08|2722.08|2721.91|2721.91|0
1631794530000|2021-09-16 12:15:30|2721.87|2721.87|2722.16|2722.16|2722.16|2722.16|2721.87|2721.87|0
1631794540000|2021-09-16 12:15:40|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|2722.15|0
1631794550000|2021-09-16 12:15:50|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|2722.26|0
1631794560000|2021-09-16 12:16:00|2722.31|2722.31|2722.54|2722.54|2722.65|2722.65|2722.26|2722.26|0
1631794570000|2021-09-16 12:16:10|2722.65|2722.65|2722.63|2722.63|2722.65|2722.65|2722.63|2722.63|0
1631794580000|2021-09-16 12:16:20|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631794590000|2021-09-16 12:16:30|2722.86|2722.86|2722.86|2722.86|2722.86|2722.86|2722.86|2722.86|0
1631794600000|2021-09-16 12:16:40|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|2722.69|0
1631794610000|2021-09-16 12:16:50|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|2722.71|0
1631794620000|2021-09-16 12:17:00|2722.92|2722.92|2722.95|2722.95|2722.97|2722.97|2722.92|2722.92|0
1631794630000|2021-09-16 12:17:10|2723.12|2723.12|2723.53|2723.53|2723.53|2723.53|2723.12|2723.12|0
1631794640000|2021-09-16 12:17:20|2723.73|2723.73|2723.58|2723.58|2723.75|2723.75|2723.52|2723.52|0
1631794650000|2021-09-16 12:17:30|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|0
1631794670000|2021-09-16 12:17:50|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1631794680000|2021-09-16 12:18:00|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|2723.53|0
1631794690000|2021-09-16 12:18:10|2723.58|2723.58|2723.59|2723.59|2723.59|2723.59|2723.58|2723.58|0
1631794700000|2021-09-16 12:18:20|2723.48|2723.48|2723.43|2723.43|2723.48|2723.48|2723.43|2723.43|0
1631794710000|2021-09-16 12:18:30|2723.38|2723.38|2723.32|2723.32|2723.38|2723.38|2723.32|2723.32|0
1631794720000|2021-09-16 12:18:40|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|2723.28|0
1631794730000|2021-09-16 12:18:50|2723.22|2723.22|2723.39|2723.39|2723.45|2723.45|2723.22|2723.22|0
1631794740000|2021-09-16 12:19:00|2723.51|2723.51|2723.98|2723.98|2723.98|2723.98|2723.51|2723.51|0
1631794750000|2021-09-16 12:19:10|2724.31|2724.31|2724.38|2724.38|2724.38|2724.38|2724.31|2724.31|0
1631794760000|2021-09-16 12:19:20|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|2724.36|0
1631794770000|2021-09-16 12:19:30|2724.53|2724.53|2725|2725|2725|2725|2724.53|2724.53|0
1631794790000|2021-09-16 12:19:50|2725.06|2725.06|2725|2725|2725.06|2725.06|2724.94|2724.94|0
1631794800000|2021-09-16 12:20:00|2724.94|2724.94|2725|2725|2725|2725|2724.94|2724.94|0
1631794810000|2021-09-16 12:20:10|2724.94|2724.94|2724.73|2724.73|2724.94|2724.94|2724.73|2724.73|0
1631794820000|2021-09-16 12:20:20|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|2724.62|0
1631794830000|2021-09-16 12:20:30|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|2724.61|0
1631794840000|2021-09-16 12:20:40|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|2724.55|0
1631794850000|2021-09-16 12:20:50|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|2724.51|0
1631794860000|2021-09-16 12:21:00|2724.45|2724.45|2725|2725|2725|2725|2724.45|2724.45|0
1631794870000|2021-09-16 12:21:10|2724.95|2724.95|2724.67|2724.67|2724.95|2724.95|2724.67|2724.67|0
1631794890000|2021-09-16 12:21:30|2724.71|2724.71|2724.76|2724.76|2724.76|2724.76|2724.71|2724.71|0
1631794900000|2021-09-16 12:21:40|2724.99|2724.99|2725.03|2725.03|2725.03|2725.03|2724.99|2724.99|0
1631794910000|2021-09-16 12:21:50|2724.98|2724.98|2724.81|2724.81|2724.98|2724.98|2724.81|2724.81|0
1631794920000|2021-09-16 12:22:00|2724.76|2724.76|2724.53|2724.53|2724.76|2724.76|2724.53|2724.53|0
1631794930000|2021-09-16 12:22:10|2724.2|2724.2|2724.16|2724.16|2724.2|2724.2|2724.16|2724.16|0
1631794940000|2021-09-16 12:22:20|2723.99|2723.99|2723.27|2723.27|2723.99|2723.99|2723.26|2723.26|0
1631794950000|2021-09-16 12:22:30|2723.43|2723.43|2723.39|2723.39|2723.43|2723.43|2723.39|2723.39|0
1631794960000|2021-09-16 12:22:40|2723.22|2723.22|2723.22|2723.22|2723.22|2723.22|2723.05|2723.05|0
1631794970000|2021-09-16 12:22:50|2723.05|2723.05|2722.94|2722.94|2723.05|2723.05|2722.94|2722.94|0
1631794980000|2021-09-16 12:23:00|2722.89|2722.89|2722.55|2722.55|2722.94|2722.94|2722.55|2722.55|0
1631794990000|2021-09-16 12:23:10|2722.47|2722.47|2722.09|2722.09|2722.47|2722.47|2722.05|2722.05|0
1631795000000|2021-09-16 12:23:20|2722.21|2722.21|2722.26|2722.26|2722.26|2722.26|2722.21|2722.21|0
1631795010000|2021-09-16 12:23:30|2722.1|2722.1|2722.21|2722.21|2722.21|2722.21|2722.1|2722.1|0
1631795020000|2021-09-16 12:23:40|2722.15|2722.15|2722.04|2722.04|2722.15|2722.15|2722|2722|0
1631795030000|2021-09-16 12:23:50|2722.03|2722.03|2722.36|2722.36|2722.36|2722.36|2722.03|2722.03|0
1631795050000|2021-09-16 12:24:10|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|2722.4|0
1631795060000|2021-09-16 12:24:20|2722.35|2722.35|2722.5|2722.5|2722.51|2722.51|2722.35|2722.35|0
1631795070000|2021-09-16 12:24:30|2722.89|2722.89|2723.06|2723.06|2723.22|2723.22|2722.89|2722.89|0
1631795080000|2021-09-16 12:24:40|2722.83|2722.83|2722.83|2722.83|2722.83|2722.83|2722.71|2722.71|0
1631795090000|2021-09-16 12:24:50|2722.89|2722.89|2722.94|2722.94|2722.94|2722.94|2722.89|2722.89|0
1631795100000|2021-09-16 12:25:00|2722.89|2722.89|2722.71|2722.71|2722.89|2722.89|2722.71|2722.71|0
1631795120000|2021-09-16 12:25:20|2722.38|2722.38|2722.49|2722.49|2722.49|2722.49|2722.32|2722.32|0
1631795130000|2021-09-16 12:25:30|2722.61|2722.61|2722.85|2722.85|2722.85|2722.85|2722.61|2722.61|0
1631795140000|2021-09-16 12:25:40|2722.9|2722.9|2722.97|2722.97|2723.03|2723.03|2722.9|2722.9|0
1631795150000|2021-09-16 12:25:50|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|2722.91|0
1631795160000|2021-09-16 12:26:00|2722.89|2722.89|2723.25|2723.25|2723.25|2723.25|2722.89|2722.89|0
1631795180000|2021-09-16 12:26:20|2723.42|2723.42|2723.59|2723.59|2723.59|2723.59|2723.42|2723.42|0
1631795190000|2021-09-16 12:26:30|2723.76|2723.76|2723.96|2723.96|2723.96|2723.96|2723.76|2723.76|0
1631795200000|2021-09-16 12:26:40|2723.85|2723.85|2723.74|2723.74|2723.91|2723.91|2723.57|2723.57|0
1631795210000|2021-09-16 12:26:50|2723.57|2723.57|2723.73|2723.73|2723.74|2723.74|2723.56|2723.56|0
1631795220000|2021-09-16 12:27:00|2723.56|2723.56|2723.42|2723.42|2723.56|2723.56|2723.4|2723.4|0
1631795230000|2021-09-16 12:27:10|2723.43|2723.43|2723.42|2723.42|2723.43|2723.43|2723.42|2723.42|0
1631795250000|2021-09-16 12:27:30|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1631795280000|2021-09-16 12:28:00|2723.2|2723.2|2722.67|2722.67|2723.2|2723.2|2722.49|2722.49|0
1631795290000|2021-09-16 12:28:10|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|2722.89|0
1631795310000|2021-09-16 12:28:30|2723.06|2723.06|2723.29|2723.29|2723.29|2723.29|2723.06|2723.06|0
1631795330000|2021-09-16 12:28:50|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|2723.35|0
1631795340000|2021-09-16 12:29:00|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|2723.36|0
1631795350000|2021-09-16 12:29:10|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|2723.4|0
1631795370000|2021-09-16 12:29:30|2723.57|2723.57|2723.73|2723.73|2723.74|2723.74|2723.57|2723.57|0
1631795380000|2021-09-16 12:29:40|2723.79|2723.79|2723.77|2723.77|2723.79|2723.79|2723.73|2723.73|0
1631795390000|2021-09-16 12:29:50|2723.94|2723.94|2724.05|2724.05|2724.21|2724.21|2723.94|2723.94|0
1631795400000|2021-09-16 12:30:00|2724.1|2724.1|2724.02|2724.02|2724.1|2724.1|2723.99|2723.99|0
1631795410000|2021-09-16 12:30:10|2724.04|2724.04|2725.97|2725.97|2725.97|2725.97|2724.04|2724.04|0
1631795420000|2021-09-16 12:30:20|2726.04|2726.04|2727.57|2727.57|2727.57|2727.57|2726.04|2726.04|0
1631795430000|2021-09-16 12:30:30|2727.63|2727.63|2729.35|2729.35|2729.46|2729.46|2727.63|2727.63|0
1631795440000|2021-09-16 12:30:40|2729.27|2729.27|2729.63|2729.63|2729.63|2729.63|2729.27|2729.27|0
1631795450000|2021-09-16 12:30:50|2729.79|2729.79|2729.6|2729.6|2729.79|2729.79|2729.58|2729.58|0
1631795460000|2021-09-16 12:31:00|2729.35|2729.35|2728.18|2728.18|2729.35|2729.35|2728.18|2728.18|0
1631795470000|2021-09-16 12:31:10|2728.26|2728.26|2728.31|2728.31|2728.31|2728.31|2728.26|2728.26|0
1631795480000|2021-09-16 12:31:20|2728.14|2728.14|2728.35|2728.35|2728.35|2728.35|2728.14|2728.14|0
1631795490000|2021-09-16 12:31:30|2728.4|2728.4|2728.82|2728.82|2728.88|2728.88|2728.4|2728.4|0
1631795500000|2021-09-16 12:31:40|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|2728.6|0
1631795510000|2021-09-16 12:31:50|2728.71|2728.71|2729.05|2729.05|2729.05|2729.05|2728.71|2728.71|0
1631795520000|2021-09-16 12:32:00|2729.44|2729.44|2730.87|2730.87|2730.92|2730.92|2729.44|2729.44|0
1631795530000|2021-09-16 12:32:10|2730.82|2730.82|2729.34|2729.34|2730.82|2730.82|2729.09|2729.09|0
1631795540000|2021-09-16 12:32:20|2729.32|2729.32|2730.06|2730.06|2730.26|2730.26|2729.32|2729.32|0
1631795550000|2021-09-16 12:32:30|2730.01|2730.01|2729.98|2729.98|2730.01|2730.01|2729.98|2729.98|0
1631795560000|2021-09-16 12:32:40|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|2730.03|0
1631795580000|2021-09-16 12:33:00|2730.16|2730.16|2730.61|2730.61|2731.27|2731.27|2730.16|2730.16|0
1631795590000|2021-09-16 12:33:10|2730.56|2730.56|2730.23|2730.23|2730.56|2730.56|2730.23|2730.23|0
1631795600000|2021-09-16 12:33:20|2730.96|2730.96|2731.03|2731.03|2731.03|2731.03|2730.96|2730.96|0
1631795610000|2021-09-16 12:33:30|2731.01|2731.01|2731.92|2731.92|2731.92|2731.92|2731|2731|0
1631795620000|2021-09-16 12:33:40|2732.59|2732.59|2733.45|2733.45|2733.45|2733.45|2732.59|2732.59|0
1631795630000|2021-09-16 12:33:50|2733.42|2733.42|2733.42|2733.42|2733.42|2733.42|2733.25|2733.25|0
1631795640000|2021-09-16 12:34:00|2733.44|2733.44|2733.27|2733.27|2733.46|2733.46|2733.1|2733.1|0
1631795650000|2021-09-16 12:34:10|2733.43|2733.43|2733.36|2733.36|2733.65|2733.65|2733.27|2733.27|0
1631795660000|2021-09-16 12:34:20|2733.3|2733.3|2733.25|2733.25|2733.3|2733.3|2733.14|2733.14|0
1631795670000|2021-09-16 12:34:30|2733.42|2733.42|2733.31|2733.31|2733.47|2733.47|2733.31|2733.31|0
1631795680000|2021-09-16 12:34:40|2733.48|2733.48|2733.26|2733.26|2733.48|2733.48|2733.26|2733.26|0
1631795690000|2021-09-16 12:34:50|2733.04|2733.04|2732.98|2732.98|2733.04|2733.04|2732.98|2732.98|0
1631795700000|2021-09-16 12:35:00|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|2733.09|0
1631795710000|2021-09-16 12:35:10|2733.2|2733.2|2733.2|2733.2|2733.54|2733.54|2733.2|2733.2|0
1631795720000|2021-09-16 12:35:20|2733.31|2733.31|2733.75|2733.75|2733.75|2733.75|2733.31|2733.31|0
1631795730000|2021-09-16 12:35:30|2733.64|2733.64|2733.53|2733.53|2733.64|2733.64|2733.53|2733.53|0
1631795740000|2021-09-16 12:35:40|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|2733.46|0
1631795750000|2021-09-16 12:35:50|2733.49|2733.49|2733.37|2733.37|2733.82|2733.82|2733.37|2733.37|0
1631795760000|2021-09-16 12:36:00|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|2733.31|0
1631795770000|2021-09-16 12:36:10|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|2733.15|0
1631795780000|2021-09-16 12:36:20|2733.11|2733.11|2733|2733|2733.11|2733.11|2733|2733|0
1631795790000|2021-09-16 12:36:30|2733.16|2733.16|2732.99|2732.99|2733.16|2733.16|2732.91|2732.91|0
1631795800000|2021-09-16 12:36:40|2733.05|2733.05|2733.17|2733.17|2733.26|2733.26|2733.05|2733.05|0
1631795810000|2021-09-16 12:36:50|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|2733.16|0
1631795820000|2021-09-16 12:37:00|2733.17|2733.17|2733.13|2733.13|2733.17|2733.17|2733.13|2733.13|0
1631795830000|2021-09-16 12:37:10|2733.02|2733.02|2732.39|2732.39|2733.02|2733.02|2732.39|2732.39|0
1631795840000|2021-09-16 12:37:20|2732.23|2732.23|2731.93|2731.93|2732.23|2732.23|2731.93|2731.93|0
1631795850000|2021-09-16 12:37:30|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|0
1631795860000|2021-09-16 12:37:40|2732.07|2732.07|2732.07|2732.07|2732.07|2732.07|2731.84|2731.84|0
1631795870000|2021-09-16 12:37:50|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|2732.12|0
1631795880000|2021-09-16 12:38:00|2732.29|2732.29|2732.89|2732.89|2732.89|2732.89|2732.29|2732.29|0
1631795890000|2021-09-16 12:38:10|2732.92|2732.92|2732.79|2732.79|2732.96|2732.96|2732.79|2732.79|0
1631795910000|2021-09-16 12:38:30|2732.66|2732.66|2732.54|2732.54|2732.66|2732.66|2732.54|2732.54|0
1631795930000|2021-09-16 12:38:50|2733.03|2733.03|2732.87|2732.87|2733.2|2733.2|2732.87|2732.87|0
1631795940000|2021-09-16 12:39:00|2733.2|2733.2|2733.31|2733.31|2733.37|2733.37|2733.2|2733.2|0
1631795950000|2021-09-16 12:39:10|2733.09|2733.09|2733.06|2733.06|2733.09|2733.09|2733.06|2733.06|0
1631795970000|2021-09-16 12:39:30|2733.18|2733.18|2733.22|2733.22|2733.23|2733.23|2733.18|2733.18|0
1631795980000|2021-09-16 12:39:40|2733.18|2733.18|2732.57|2732.57|2733.18|2733.18|2732.57|2732.57|0
1631795990000|2021-09-16 12:39:50|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|2732.52|0
1631796010000|2021-09-16 12:40:10|2732.63|2732.63|2732.35|2732.35|2732.63|2732.63|2732.35|2732.35|0
1631796020000|2021-09-16 12:40:20|2732.3|2732.3|2732.25|2732.25|2732.3|2732.3|2732.25|2732.25|0
1631796030000|2021-09-16 12:40:30|2731.92|2731.92|2731.7|2731.7|2731.92|2731.92|2731.7|2731.7|0
1631796040000|2021-09-16 12:40:40|2731.68|2731.68|2731.74|2731.74|2731.74|2731.74|2731.63|2731.63|0
1631796050000|2021-09-16 12:40:50|2731.8|2731.8|2731.74|2731.74|2731.8|2731.8|2731.74|2731.74|0
1631796060000|2021-09-16 12:41:00|2731.57|2731.57|2731.2|2731.2|2731.57|2731.57|2731.03|2731.03|0
1631796070000|2021-09-16 12:41:10|2731.28|2731.28|2731.34|2731.34|2731.34|2731.34|2731.28|2731.28|0
1631796090000|2021-09-16 12:41:30|2731.62|2731.62|2731.95|2731.95|2731.95|2731.95|2731.62|2731.62|0
1631796100000|2021-09-16 12:41:40|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|2731.96|0
1631796110000|2021-09-16 12:41:50|2732.29|2732.29|2732.58|2732.58|2732.58|2732.58|2732.29|2732.29|0
1631796120000|2021-09-16 12:42:00|2732.63|2732.63|2732.91|2732.91|2732.91|2732.91|2732.63|2732.63|0
1631796140000|2021-09-16 12:42:20|2733.04|2733.04|2733.41|2733.41|2733.41|2733.41|2733.04|2733.04|0
1631796150000|2021-09-16 12:42:30|2733.3|2733.3|2733.47|2733.47|2733.47|2733.47|2733.3|2733.3|0
1631796160000|2021-09-16 12:42:40|2733.53|2733.53|2733.53|2733.53|2733.64|2733.64|2733.53|2733.53|0
1631796170000|2021-09-16 12:42:50|2733.41|2733.41|2733.8|2733.8|2733.8|2733.8|2733.41|2733.41|0
1631796180000|2021-09-16 12:43:00|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|2733.69|0
1631796210000|2021-09-16 12:43:30|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|2733.6|0
1631796220000|2021-09-16 12:43:40|2733.06|2733.06|2732.85|2732.85|2733.06|2733.06|2732.85|2732.85|0
1631796230000|2021-09-16 12:43:50|2733.02|2733.02|2732.8|2732.8|2733.02|2733.02|2732.8|2732.8|0
1631796240000|2021-09-16 12:44:00|2732.78|2732.78|2732.58|2732.58|2732.78|2732.78|2732.58|2732.58|0
1631796250000|2021-09-16 12:44:10|2732.56|2732.56|2732.14|2732.14|2732.56|2732.56|2732.14|2732.14|0
1631796270000|2021-09-16 12:44:30|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|2732.25|0
1631796290000|2021-09-16 12:44:50|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|0
1631796300000|2021-09-16 12:45:00|2731.86|2731.86|2731.88|2731.88|2731.88|2731.88|2731.86|2731.86|0
1631796310000|2021-09-16 12:45:10|2731.99|2731.99|2732.38|2732.38|2732.38|2732.38|2731.99|2731.99|0
1631796320000|2021-09-16 12:45:20|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|2732.49|0
1631796330000|2021-09-16 12:45:30|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|2732.48|0
1631796340000|2021-09-16 12:45:40|2732.37|2732.37|2732.1|2732.1|2732.37|2732.37|2732.1|2732.1|0
1631796360000|2021-09-16 12:46:00|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|2732.05|0
1631796370000|2021-09-16 12:46:10|2731.99|2731.99|2731.57|2731.57|2731.99|2731.99|2731.57|2731.57|0
1631796410000|2021-09-16 12:46:50|2731.58|2731.58|2731.57|2731.57|2731.58|2731.58|2731.57|2731.57|0
1631796420000|2021-09-16 12:47:00|2731.58|2731.58|2731.54|2731.54|2731.59|2731.59|2731.54|2731.54|0
1631796430000|2021-09-16 12:47:10|2731.65|2731.65|2731.07|2731.07|2731.65|2731.65|2731.07|2731.07|0
1631796450000|2021-09-16 12:47:30|2731.03|2731.03|2730.97|2730.97|2731.03|2731.03|2730.97|2730.97|0
1631796460000|2021-09-16 12:47:40|2731.13|2731.13|2731.46|2731.46|2731.46|2731.46|2731.13|2731.13|0
1631796470000|2021-09-16 12:47:50|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|2731.5|0
1631796480000|2021-09-16 12:48:00|2731.59|2731.59|2732.16|2732.16|2732.16|2732.16|2731.56|2731.56|0
1631796500000|2021-09-16 12:48:20|2732.49|2732.49|2732.27|2732.27|2732.49|2732.49|2732.27|2732.27|0
1631796510000|2021-09-16 12:48:30|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|2732.44|0
1631796550000|2021-09-16 12:49:10|2732.69|2732.69|2733.06|2733.06|2733.06|2733.06|2732.69|2732.69|0
1631796560000|2021-09-16 12:49:20|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|2732.9|0
1631796570000|2021-09-16 12:49:30|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|2732.81|0
1631796580000|2021-09-16 12:49:40|2732.85|2732.85|2733.13|2733.13|2733.13|2733.13|2732.85|2732.85|0
1631796590000|2021-09-16 12:49:50|2733.3|2733.3|2733.75|2733.75|2733.75|2733.75|2733.3|2733.3|0
1631796600000|2021-09-16 12:50:00|2733.8|2733.8|2734.12|2734.12|2734.12|2734.12|2733.8|2733.8|0
1631796610000|2021-09-16 12:50:10|2734.16|2734.16|2734.19|2734.19|2734.19|2734.19|2734.16|2734.16|0
1631796620000|2021-09-16 12:50:20|2734.02|2734.02|2734.4|2734.4|2734.4|2734.4|2734.02|2734.02|0
1631796630000|2021-09-16 12:50:30|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|2734.46|0
1631796640000|2021-09-16 12:50:40|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|2734.4|0
1631796650000|2021-09-16 12:50:50|2734.52|2734.52|2734.88|2734.88|2734.88|2734.88|2734.52|2734.52|0
1631796660000|2021-09-16 12:51:00|2735.21|2735.21|2735.38|2735.38|2735.38|2735.38|2735.1|2735.1|0
1631796670000|2021-09-16 12:51:10|2735.2|2735.2|2734.88|2734.88|2735.2|2735.2|2734.88|2734.88|0
1631796680000|2021-09-16 12:51:20|2734.82|2734.82|2734.69|2734.69|2734.82|2734.82|2734.69|2734.69|0
1631796690000|2021-09-16 12:51:30|2734.65|2734.65|2734.93|2734.93|2734.98|2734.98|2734.65|2734.65|0
1631796700000|2021-09-16 12:51:40|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|2734.76|0
1631796710000|2021-09-16 12:51:50|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|2734.8|0
1631796720000|2021-09-16 12:52:00|2734.63|2734.63|2734.58|2734.58|2734.63|2734.63|2734.58|2734.58|0
1631796730000|2021-09-16 12:52:10|2734.62|2734.62|2734.84|2734.84|2734.84|2734.84|2734.62|2734.62|0
1631796740000|2021-09-16 12:52:20|2734.79|2734.79|2734.73|2734.73|2734.79|2734.79|2734.73|2734.73|0
1631796750000|2021-09-16 12:52:30|2734.69|2734.69|2734.52|2734.52|2734.69|2734.69|2734.52|2734.52|0
1631796760000|2021-09-16 12:52:40|2734.35|2734.35|2734.31|2734.31|2734.35|2734.35|2734.31|2734.31|0
1631796770000|2021-09-16 12:52:50|2734.52|2734.52|2734.41|2734.41|2734.52|2734.52|2734.41|2734.41|0
1631796780000|2021-09-16 12:53:00|2734.52|2734.52|2734.86|2734.86|2734.86|2734.86|2734.52|2734.52|0
1631796790000|2021-09-16 12:53:10|2734.58|2734.58|2734.57|2734.57|2734.58|2734.58|2734.57|2734.57|0
1631796800000|2021-09-16 12:53:20|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|2734.73|0
1631796810000|2021-09-16 12:53:30|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|2734.62|0
1631796820000|2021-09-16 12:53:40|2734.73|2734.73|2734.89|2734.89|2734.89|2734.89|2734.73|2734.73|0
1631796830000|2021-09-16 12:53:50|2734.88|2734.88|2734.87|2734.87|2734.88|2734.88|2734.87|2734.87|0
1631796840000|2021-09-16 12:54:00|2734.9|2734.9|2734.92|2734.92|2734.92|2734.92|2734.9|2734.9|0
1631796850000|2021-09-16 12:54:10|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|0
1631796860000|2021-09-16 12:54:20|2734.76|2734.76|2735.1|2735.1|2735.1|2735.1|2734.43|2734.43|0
1631796870000|2021-09-16 12:54:30|2735.11|2735.11|2734.94|2734.94|2735.11|2735.11|2734.94|2734.94|0
1631796880000|2021-09-16 12:54:40|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|0
1631796890000|2021-09-16 12:54:50|2734.8|2734.8|2735.08|2735.08|2735.13|2735.13|2734.8|2734.8|0
1631796900000|2021-09-16 12:55:00|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|2735.14|0
1631796910000|2021-09-16 12:55:10|2735.18|2735.18|2735.23|2735.23|2735.23|2735.23|2735.18|2735.18|0
1631796920000|2021-09-16 12:55:20|2735.07|2735.07|2735.18|2735.18|2735.18|2735.18|2735.07|2735.07|0
1631796930000|2021-09-16 12:55:30|2735.51|2735.51|2735.86|2735.86|2735.86|2735.86|2735.51|2735.51|0
1631796940000|2021-09-16 12:55:40|2735.53|2735.53|2735.42|2735.42|2735.53|2735.53|2735.42|2735.42|0
1631796950000|2021-09-16 12:55:50|2735.3|2735.3|2735.3|2735.3|2735.3|2735.3|2735.3|2735.3|0
1631796970000|2021-09-16 12:56:10|2735.28|2735.28|2735.25|2735.25|2735.28|2735.28|2735.25|2735.25|0
1631796980000|2021-09-16 12:56:20|2735.36|2735.36|2735.88|2735.88|2735.88|2735.88|2735.36|2735.36|0
1631796990000|2021-09-16 12:56:30|2735.71|2735.71|2736.31|2736.31|2736.31|2736.31|2735.71|2735.71|0
1631797000000|2021-09-16 12:56:40|2736.35|2736.35|2736.3|2736.3|2736.35|2736.35|2736.24|2736.24|0
1631797010000|2021-09-16 12:56:50|2736.35|2736.35|2736.3|2736.3|2736.69|2736.69|2736.3|2736.3|0
1631797020000|2021-09-16 12:57:00|2736.14|2736.14|2736.52|2736.52|2736.52|2736.52|2736.14|2736.14|0
1631797030000|2021-09-16 12:57:10|2736.69|2736.69|2736.52|2736.52|2736.86|2736.86|2736.52|2736.52|0
1631797050000|2021-09-16 12:57:30|2736.29|2736.29|2736.29|2736.29|2736.29|2736.29|2736.29|2736.29|0
1631797060000|2021-09-16 12:57:40|2736.35|2736.35|2736.35|2736.35|2736.35|2736.35|2736.35|2736.35|0
1631797070000|2021-09-16 12:57:50|2736.51|2736.51|2736.45|2736.45|2736.57|2736.57|2736.45|2736.45|0
1631797080000|2021-09-16 12:58:00|2736.67|2736.67|2736.73|2736.73|2736.73|2736.73|2736.56|2736.56|0
1631797090000|2021-09-16 12:58:10|2736.62|2736.62|2736.85|2736.85|2736.85|2736.85|2736.51|2736.51|0
1631797100000|2021-09-16 12:58:20|2736.77|2736.77|2736.8|2736.8|2736.91|2736.91|2736.74|2736.74|0
1631797110000|2021-09-16 12:58:30|2736.68|2736.68|2735.7|2735.7|2736.68|2736.68|2735.7|2735.7|0
1631797120000|2021-09-16 12:58:40|2735.68|2735.68|2735.6|2735.6|2735.68|2735.68|2735.6|2735.6|0
1631797130000|2021-09-16 12:58:50|2735.65|2735.65|2735.54|2735.54|2735.65|2735.65|2735.54|2735.54|0
1631797140000|2021-09-16 12:59:00|2735.52|2735.52|2735.57|2735.57|2735.57|2735.57|2735.51|2735.51|0
1631797150000|2021-09-16 12:59:10|2735.63|2735.63|2735.41|2735.41|2735.63|2735.63|2735.41|2735.41|0
1631797160000|2021-09-16 12:59:20|2735.18|2735.18|2735.18|2735.18|2735.18|2735.18|2735.18|2735.18|0
1631797170000|2021-09-16 12:59:30|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|2735.34|0
1631797180000|2021-09-16 12:59:40|2735.3|2735.3|2734.93|2734.93|2735.3|2735.3|2734.93|2734.93|0
1631797190000|2021-09-16 12:59:50|2734.86|2734.86|2735.24|2735.24|2735.24|2735.24|2734.86|2734.86|0
1631797200000|2021-09-16 13:00:00|2735.36|2735.36|2735.36|2735.36|2735.52|2735.52|2735.36|2735.36|0
1631797210000|2021-09-16 13:00:10|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|2735.25|0
1631797220000|2021-09-16 13:00:20|2735.36|2735.36|2735.36|2735.36|2735.36|2735.36|2735.36|2735.36|0
1631797230000|2021-09-16 13:00:30|2735.03|2735.03|2734.69|2734.69|2735.03|2735.03|2734.69|2734.69|0
1631797240000|2021-09-16 13:00:40|2734.53|2734.53|2734.52|2734.52|2734.68|2734.68|2734.52|2734.52|0
1631797260000|2021-09-16 13:01:00|2734.53|2734.53|2734.41|2734.41|2734.53|2734.53|2734.41|2734.41|0
1631797270000|2021-09-16 13:01:10|2734.58|2734.58|2734.47|2734.47|2734.58|2734.58|2734.47|2734.47|0
1631797280000|2021-09-16 13:01:20|2734.36|2734.36|2733.91|2733.91|2734.36|2734.36|2733.91|2733.91|0
1631797300000|2021-09-16 13:01:40|2734.08|2734.08|2734.08|2734.08|2734.08|2734.08|2734.08|2734.08|0
1631797310000|2021-09-16 13:01:50|2734.58|2734.58|2735.03|2735.03|2735.03|2735.03|2734.58|2734.58|0
1631797330000|2021-09-16 13:02:10|2735.08|2735.08|2734.59|2734.59|2735.08|2735.08|2734.59|2734.59|0
1631797340000|2021-09-16 13:02:20|2734.42|2734.42|2734.53|2734.53|2734.59|2734.59|2734.42|2734.42|0
1631797350000|2021-09-16 13:02:30|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|0
1631797360000|2021-09-16 13:02:40|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|2734.2|0
1631797370000|2021-09-16 13:02:50|2734.36|2734.36|2734.53|2734.53|2734.59|2734.59|2734.36|2734.36|0
1631797380000|2021-09-16 13:03:00|2734.41|2734.41|2734.25|2734.25|2734.41|2734.41|2734.25|2734.25|0
1631797390000|2021-09-16 13:03:10|2734.21|2734.21|2734.95|2734.95|2734.96|2734.96|2734.21|2734.21|0
1631797400000|2021-09-16 13:03:20|2735.15|2735.15|2735.44|2735.44|2735.44|2735.44|2735.15|2735.15|0
1631797410000|2021-09-16 13:03:30|2735.53|2735.53|2735.61|2735.61|2735.61|2735.61|2735.53|2735.53|0
1631797420000|2021-09-16 13:03:40|2735.45|2735.45|2735.02|2735.02|2735.45|2735.45|2735.02|2735.02|0
1631797430000|2021-09-16 13:03:50|2734.85|2734.85|2734.32|2734.32|2734.85|2734.85|2734.32|2734.32|0
1631797440000|2021-09-16 13:04:00|2734.3|2734.3|2734.66|2734.66|2734.66|2734.66|2734.3|2734.3|0
1631797450000|2021-09-16 13:04:10|2734.72|2734.72|2734.63|2734.63|2734.75|2734.75|2734.63|2734.63|0
1631797460000|2021-09-16 13:04:20|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|2734.61|0
1631797470000|2021-09-16 13:04:30|2734.77|2734.77|2734.61|2734.61|2734.77|2734.77|2734.61|2734.61|0
1631797480000|2021-09-16 13:04:40|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|2734.49|0
1631797490000|2021-09-16 13:04:50|2734.55|2734.55|2734.49|2734.49|2734.55|2734.55|2734.49|2734.49|0
1631797510000|2021-09-16 13:05:10|2734.6|2734.6|2734.72|2734.72|2734.72|2734.72|2734.6|2734.6|0
1631797520000|2021-09-16 13:05:20|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|2734.88|0
1631797530000|2021-09-16 13:05:30|2734.94|2734.94|2734.85|2734.85|2735.05|2735.05|2734.85|2734.85|0
1631797550000|2021-09-16 13:05:50|2734.59|2734.59|2734.53|2734.53|2734.59|2734.59|2734.53|2734.53|0
1631797560000|2021-09-16 13:06:00|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|0
1631797580000|2021-09-16 13:06:20|2734.31|2734.31|2734.48|2734.48|2734.48|2734.48|2734.31|2734.31|0
1631797590000|2021-09-16 13:06:30|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|2734.92|0
1631797600000|2021-09-16 13:06:40|2735.03|2735.03|2735.24|2735.24|2735.24|2735.24|2735.03|2735.03|0
1631797610000|2021-09-16 13:06:50|2735.19|2735.19|2735.27|2735.27|2735.28|2735.28|2735.19|2735.19|0
1631797620000|2021-09-16 13:07:00|2735.35|2735.35|2735.68|2735.68|2735.68|2735.68|2735.35|2735.35|0
1631797630000|2021-09-16 13:07:10|2735.52|2735.52|2735.35|2735.35|2735.52|2735.52|2735.35|2735.35|0
1631797640000|2021-09-16 13:07:20|2735.18|2735.18|2734.9|2734.9|2735.18|2735.18|2734.9|2734.9|0
1631797650000|2021-09-16 13:07:30|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|2734.89|0
1631797660000|2021-09-16 13:07:40|2734.73|2734.73|2734.41|2734.41|2734.73|2734.73|2734.41|2734.41|0
1631797670000|2021-09-16 13:07:50|2734.58|2734.58|2734.35|2734.35|2734.58|2734.58|2734.35|2734.35|0
1631797680000|2021-09-16 13:08:00|2734.18|2734.18|2734.19|2734.19|2734.19|2734.19|2734.18|2734.18|0
1631797690000|2021-09-16 13:08:10|2734.03|2734.03|2733.98|2733.98|2734.03|2734.03|2733.98|2733.98|0
1631797700000|2021-09-16 13:08:20|2734.09|2734.09|2734.21|2734.21|2734.21|2734.21|2734.09|2734.09|0
1631797710000|2021-09-16 13:08:30|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|2734.26|0
1631797720000|2021-09-16 13:08:40|2734.23|2734.23|2734.2|2734.2|2734.28|2734.28|2734.2|2734.2|0
1631797730000|2021-09-16 13:08:50|2734.21|2734.21|2734.23|2734.23|2734.23|2734.23|2734.21|2734.21|0
1631797740000|2021-09-16 13:09:00|2734.18|2734.18|2734.05|2734.05|2734.18|2734.18|2734.03|2734.03|0
1631797750000|2021-09-16 13:09:10|2733.89|2733.89|2733.88|2733.88|2733.89|2733.89|2733.88|2733.88|0
1631797760000|2021-09-16 13:09:20|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|2734.05|0
1631797770000|2021-09-16 13:09:30|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|2734.06|0
1631797780000|2021-09-16 13:09:40|2734.1|2734.1|2734.1|2734.1|2734.1|2734.1|2734.1|2734.1|0
1631797790000|2021-09-16 13:09:50|2734.04|2734.04|2733.93|2733.93|2734.04|2734.04|2733.81|2733.81|0
1631797800000|2021-09-16 13:10:00|2733.92|2733.92|2733.92|2733.92|2733.92|2733.92|2733.92|2733.92|0
1631797810000|2021-09-16 13:10:10|2733.86|2733.86|2733.64|2733.64|2733.86|2733.86|2733.64|2733.64|0
1631797820000|2021-09-16 13:10:20|2733.63|2733.63|2733.64|2733.64|2733.64|2733.64|2733.62|2733.62|0
1631797840000|2021-09-16 13:10:40|2733.61|2733.61|2733.49|2733.49|2733.61|2733.61|2733.49|2733.49|0
1631797860000|2021-09-16 13:11:00|2733.66|2733.66|2733.74|2733.74|2733.95|2733.95|2733.52|2733.52|0
1631797880000|2021-09-16 13:11:20|2733.65|2733.65|2733.31|2733.31|2733.65|2733.65|2733.31|2733.31|0
1631797890000|2021-09-16 13:11:30|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|2733.47|0
1631797900000|2021-09-16 13:11:40|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|2733.36|0
1631797910000|2021-09-16 13:11:50|2733.35|2733.35|2733.29|2733.29|2733.35|2733.35|2733.29|2733.29|0
1631797920000|2021-09-16 13:12:00|2733.12|2733.12|2733.13|2733.13|2733.18|2733.18|2732.96|2732.96|0
1631797940000|2021-09-16 13:12:20|2732.96|2732.96|2732.84|2732.84|2732.96|2732.96|2732.84|2732.84|0
1631797950000|2021-09-16 13:12:30|2732.78|2732.78|2732.81|2732.81|2732.81|2732.81|2732.78|2732.78|0
1631797960000|2021-09-16 13:12:40|2732.78|2732.78|2732.65|2732.65|2732.81|2732.81|2732.65|2732.65|0
1631797970000|2021-09-16 13:12:50|2732.54|2732.54|2732.04|2732.04|2732.54|2732.54|2732.04|2732.04|0
1631797980000|2021-09-16 13:13:00|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|2731.99|0
1631797990000|2021-09-16 13:13:10|2732|2732|2732|2732|2732|2732|2732|2732|0
1631798000000|2021-09-16 13:13:20|2731.84|2731.84|2731.06|2731.06|2731.84|2731.84|2731.06|2731.06|0
1631798010000|2021-09-16 13:13:30|2731.23|2731.23|2731.18|2731.18|2731.24|2731.24|2731.18|2731.18|0
1631798020000|2021-09-16 13:13:40|2731.3|2731.3|2731.74|2731.74|2731.8|2731.8|2731.3|2731.3|0
1631798040000|2021-09-16 13:14:00|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|2731.86|0
1631798050000|2021-09-16 13:14:10|2731.94|2731.94|2732.11|2732.11|2732.11|2732.11|2731.94|2731.94|0
1631798060000|2021-09-16 13:14:20|2732.16|2732.16|2732|2732|2732.22|2732.22|2732|2732|0
1631798070000|2021-09-16 13:14:30|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|2731.89|0
1631798080000|2021-09-16 13:14:40|2731.87|2731.87|2731.84|2731.84|2731.87|2731.87|2731.84|2731.84|0
1631798090000|2021-09-16 13:14:50|2731.85|2731.85|2731.23|2731.23|2731.86|2731.86|2731.23|2731.23|0
1631798100000|2021-09-16 13:15:00|2731.18|2731.18|2731.13|2731.13|2731.18|2731.18|2731.02|2731.02|0
1631798120000|2021-09-16 13:15:20|2731.18|2731.18|2731.63|2731.63|2731.63|2731.63|2731.18|2731.18|0
1631798130000|2021-09-16 13:15:30|2731.8|2731.8|2731.96|2731.96|2731.96|2731.96|2731.8|2731.8|0
1631798140000|2021-09-16 13:15:40|2731.8|2731.8|2731.74|2731.74|2731.8|2731.8|2731.74|2731.74|0
1631798150000|2021-09-16 13:15:50|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|2731.63|0
1631798160000|2021-09-16 13:16:00|2731.55|2731.55|2731.55|2731.55|2731.55|2731.55|2731.55|2731.55|0
1631798170000|2021-09-16 13:16:10|2731.51|2731.51|2732.15|2732.15|2732.27|2732.27|2731.51|2731.51|0
1631798180000|2021-09-16 13:16:20|2732.19|2732.19|2732.37|2732.37|2732.37|2732.37|2732.19|2732.19|0
1631798220000|2021-09-16 13:17:00|2732.86|2732.86|2732.91|2732.91|2732.91|2732.91|2732.86|2732.86|0
1631798230000|2021-09-16 13:17:10|2732.87|2732.87|2732.43|2732.43|2732.87|2732.87|2732.43|2732.43|0
1631798240000|2021-09-16 13:17:20|2732.38|2732.38|2732.49|2732.49|2732.49|2732.49|2732.32|2732.32|0
1631798260000|2021-09-16 13:17:40|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|2732.32|0
1631798270000|2021-09-16 13:17:50|2732.2|2732.2|2731.58|2731.58|2732.2|2732.2|2731.58|2731.58|0
1631798280000|2021-09-16 13:18:00|2731.52|2731.52|2731.44|2731.44|2731.52|2731.52|2731.44|2731.44|0
1631798290000|2021-09-16 13:18:10|2731.27|2731.27|2731.27|2731.27|2731.27|2731.27|2731.27|2731.27|0
1631798300000|2021-09-16 13:18:20|2731.44|2731.44|2731.53|2731.53|2731.53|2731.53|2731.44|2731.44|0
1631798310000|2021-09-16 13:18:30|2731.52|2731.52|2731.7|2731.7|2731.7|2731.7|2731.52|2731.52|0
1631798320000|2021-09-16 13:18:40|2731.72|2731.72|2731.77|2731.77|2731.77|2731.77|2731.72|2731.72|0
1631798330000|2021-09-16 13:18:50|2731.81|2731.81|2731.77|2731.77|2731.81|2731.81|2731.77|2731.77|0
1631798360000|2021-09-16 13:19:20|2732|2732|2731.67|2731.67|2732|2732|2731.67|2731.67|0
1631798370000|2021-09-16 13:19:30|2731.77|2731.77|2731.77|2731.77|2731.77|2731.77|2731.77|2731.77|0
1631798380000|2021-09-16 13:19:40|2731.71|2731.71|2731.77|2731.77|2731.77|2731.77|2731.71|2731.71|0
1631798390000|2021-09-16 13:19:50|2731.82|2731.82|2731.99|2731.99|2732.04|2732.04|2731.82|2731.82|0
1631798400000|2021-09-16 13:20:00|2731.82|2731.82|2732|2732|2732|2732|2731.82|2731.82|0
1631798410000|2021-09-16 13:20:10|2732.16|2732.16|2732.12|2732.12|2732.16|2732.16|2732.12|2732.12|0
1631798430000|2021-09-16 13:20:30|2732.23|2732.23|2732.59|2732.59|2732.59|2732.59|2732.23|2732.23|0
1631798440000|2021-09-16 13:20:40|2732.53|2732.53|2732.32|2732.32|2732.53|2732.53|2732.32|2732.32|0
1631798450000|2021-09-16 13:20:50|2732.33|2732.33|2732.32|2732.32|2732.33|2732.33|2732.32|2732.32|0
1631798460000|2021-09-16 13:21:00|2732.04|2732.04|2731.62|2731.62|2732.04|2732.04|2731.62|2731.62|0
1631798480000|2021-09-16 13:21:20|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|2731.68|0
1631798490000|2021-09-16 13:21:30|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|2731.76|0
1631798500000|2021-09-16 13:21:40|2731.93|2731.93|2731.55|2731.55|2731.93|2731.93|2731.55|2731.55|0
1631798510000|2021-09-16 13:21:50|2731.49|2731.49|2731.27|2731.27|2731.49|2731.49|2731.27|2731.27|0
1631798520000|2021-09-16 13:22:00|2731.1|2731.1|2731.07|2731.07|2731.1|2731.1|2731.02|2731.02|0
1631798530000|2021-09-16 13:22:10|2731.05|2731.05|2731.7|2731.7|2731.7|2731.7|2731.05|2731.05|0
1631798540000|2021-09-16 13:22:20|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|0
1631798560000|2021-09-16 13:22:40|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|2731.47|0
1631798580000|2021-09-16 13:23:00|2731.52|2731.52|2731.34|2731.34|2731.52|2731.52|2731.34|2731.34|0
1631798590000|2021-09-16 13:23:10|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1631798600000|2021-09-16 13:23:20|2731.23|2731.23|2731.39|2731.39|2731.39|2731.39|2731.23|2731.23|0
1631798610000|2021-09-16 13:23:30|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|2731.35|0
1631798620000|2021-09-16 13:23:40|2731.34|2731.34|2731.45|2731.45|2731.45|2731.45|2731.34|2731.34|0
1631798630000|2021-09-16 13:23:50|2731.78|2731.78|2731.62|2731.62|2731.78|2731.78|2731.62|2731.62|0
1631798640000|2021-09-16 13:24:00|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|2731.66|0
1631798650000|2021-09-16 13:24:10|2731.33|2731.33|2730.93|2730.93|2731.33|2731.33|2730.93|2730.93|0
1631798660000|2021-09-16 13:24:20|2730.91|2730.91|2730.49|2730.49|2730.98|2730.98|2730.49|2730.49|0
1631798670000|2021-09-16 13:24:30|2730.32|2730.32|2730.28|2730.28|2730.32|2730.32|2730.28|2730.28|0
1631798680000|2021-09-16 13:24:40|2730.34|2730.34|2730.5|2730.5|2730.5|2730.5|2730.34|2730.34|0
1631798700000|2021-09-16 13:25:00|2730.56|2730.56|2731.42|2731.42|2731.42|2731.42|2730.56|2730.56|0
1631798710000|2021-09-16 13:25:10|2731.54|2731.54|2731.69|2731.69|2731.77|2731.77|2731.54|2731.54|0
1631798730000|2021-09-16 13:25:30|2731.63|2731.63|2731.62|2731.62|2731.63|2731.63|2731.62|2731.62|0
1631798740000|2021-09-16 13:25:40|2731.79|2731.79|2732.07|2732.07|2732.07|2732.07|2731.79|2731.79|0
1631798760000|2021-09-16 13:26:00|2731.9|2731.9|2732.32|2732.32|2732.32|2732.32|2731.9|2731.9|0
1631798770000|2021-09-16 13:26:10|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|2732.26|0
1631798780000|2021-09-16 13:26:20|2732.61|2732.61|2733.25|2733.25|2733.25|2733.25|2732.61|2732.61|0
1631798790000|2021-09-16 13:26:30|2733.27|2733.27|2733.19|2733.19|2733.27|2733.27|2733.1|2733.1|0
1631798800000|2021-09-16 13:26:40|2733.3|2733.3|2733.35|2733.35|2733.35|2733.35|2733.3|2733.3|0
1631798810000|2021-09-16 13:26:50|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|2733.01|0
1631798820000|2021-09-16 13:27:00|2733.18|2733.18|2733.17|2733.17|2733.34|2733.34|2733.15|2733.15|0
1631798830000|2021-09-16 13:27:10|2733.11|2733.11|2733.69|2733.69|2733.69|2733.69|2733.11|2733.11|0
1631798840000|2021-09-16 13:27:20|2733.71|2733.71|2732.88|2732.88|2733.71|2733.71|2732.88|2732.88|0
1631798870000|2021-09-16 13:27:50|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|0
1631798890000|2021-09-16 13:28:10|2733.16|2733.16|2733.48|2733.48|2733.48|2733.48|2733.13|2733.13|0
1631798900000|2021-09-16 13:28:20|2733.37|2733.37|2733.21|2733.21|2733.37|2733.37|2733.21|2733.21|0
1631798910000|2021-09-16 13:28:30|2733.17|2733.17|2733.11|2733.11|2733.17|2733.17|2733.11|2733.11|0
1631798920000|2021-09-16 13:28:40|2733|2733|2733|2733|2733|2733|2733|2733|0
1631798930000|2021-09-16 13:28:50|2732.99|2732.99|2732.96|2732.96|2732.99|2732.99|2732.84|2732.84|0
1631798940000|2021-09-16 13:29:00|2733.08|2733.08|2733.15|2733.15|2733.25|2733.25|2733.08|2733.08|0
1631798950000|2021-09-16 13:29:10|2732.82|2732.82|2732.59|2732.59|2732.82|2732.82|2732.59|2732.59|0
1631798960000|2021-09-16 13:29:20|2732.43|2732.43|2732.33|2732.33|2732.43|2732.43|2732.33|2732.33|0
1631798970000|2021-09-16 13:29:30|2732.24|2732.24|2732.24|2732.24|2732.24|2732.24|2732.24|2732.24|0
1631798980000|2021-09-16 13:29:40|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|2732.19|0
1631798990000|2021-09-16 13:29:50|2732.24|2732.24|2732.04|2732.04|2732.24|2732.24|2732.04|2732.04|0
1631799000000|2021-09-16 13:30:00|2732.01|2732.01|2731.2|2731.2|2732.25|2732.25|2731.2|2731.2|0
1631799010000|2021-09-16 13:30:10|2731.04|2731.04|2731.11|2731.11|2731.11|2731.11|2730.38|2730.38|0
1631799020000|2021-09-16 13:30:20|2731.05|2731.05|2732.27|2732.27|2732.66|2732.66|2731.05|2731.05|0
1631799030000|2021-09-16 13:30:30|2732.1|2732.1|2733.74|2733.74|2734.12|2734.12|2732.1|2732.1|0
1631799040000|2021-09-16 13:30:40|2733.79|2733.79|2733.31|2733.31|2733.79|2733.79|2733.31|2733.31|0
1631799050000|2021-09-16 13:30:50|2732.93|2732.93|2733.83|2733.83|2733.97|2733.97|2732.7|2732.7|0
1631799060000|2021-09-16 13:31:00|2733.89|2733.89|2734.3|2734.3|2734.44|2734.44|2733.78|2733.78|0
1631799070000|2021-09-16 13:31:10|2734.19|2734.19|2735.04|2735.04|2735.1|2735.1|2734.19|2734.19|0
1631799080000|2021-09-16 13:31:20|2734.99|2734.99|2734.34|2734.34|2734.99|2734.99|2734.29|2734.29|0
1631799090000|2021-09-16 13:31:30|2734.17|2734.17|2735.04|2735.04|2735.04|2735.04|2734.17|2734.17|0
1631799100000|2021-09-16 13:31:40|2734.87|2734.87|2734.58|2734.58|2734.87|2734.87|2734.47|2734.47|0
1631799110000|2021-09-16 13:31:50|2734.7|2734.7|2733.83|2733.83|2734.72|2734.72|2733.83|2733.83|0
1631799120000|2021-09-16 13:32:00|2733.77|2733.77|2734.11|2734.11|2734.11|2734.11|2733.66|2733.66|0
1631799130000|2021-09-16 13:32:10|2734.6|2734.6|2734.92|2734.92|2735.26|2735.26|2734.6|2734.6|0
1631799140000|2021-09-16 13:32:20|2734.81|2734.81|2733.8|2733.8|2734.81|2734.81|2733.8|2733.8|0
1631799150000|2021-09-16 13:32:30|2733.97|2733.97|2733.22|2733.22|2733.97|2733.97|2733.22|2733.22|0
1631799160000|2021-09-16 13:32:40|2733.24|2733.24|2732.37|2732.37|2733.24|2733.24|2732.31|2732.31|0
1631799170000|2021-09-16 13:32:50|2732.28|2732.28|2732.02|2732.02|2732.33|2732.33|2732.02|2732.02|0
1631799180000|2021-09-16 13:33:00|2731.69|2731.69|2732.25|2732.25|2732.25|2732.25|2731.69|2731.69|0
1631799190000|2021-09-16 13:33:10|2732.36|2732.36|2731.49|2731.49|2732.85|2732.85|2731.49|2731.49|0
1631799200000|2021-09-16 13:33:20|2731.55|2731.55|2731.99|2731.99|2732.05|2732.05|2731.55|2731.55|0
1631799210000|2021-09-16 13:33:30|2732.21|2732.21|2732.86|2732.86|2732.86|2732.86|2732.21|2732.21|0
1631799220000|2021-09-16 13:33:40|2733.02|2733.02|2733.08|2733.08|2733.08|2733.08|2732.86|2732.86|0
1631799230000|2021-09-16 13:33:50|2733.24|2733.24|2732.96|2732.96|2733.24|2733.24|2732.96|2732.96|0
1631799240000|2021-09-16 13:34:00|2733.1|2733.1|2733.43|2733.43|2733.48|2733.48|2733.1|2733.1|0
1631799250000|2021-09-16 13:34:10|2733.55|2733.55|2734.23|2734.23|2734.23|2734.23|2733.55|2733.55|0
1631799260000|2021-09-16 13:34:20|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|2734.07|0
1631799270000|2021-09-16 13:34:30|2734.13|2734.13|2732.2|2732.2|2734.13|2734.13|2732.03|2732.03|0
1631799280000|2021-09-16 13:34:40|2731.86|2731.86|2731.29|2731.29|2732.03|2732.03|2731.29|2731.29|0
1631799290000|2021-09-16 13:34:50|2731.1|2731.1|2730.93|2730.93|2731.45|2731.45|2730.93|2730.93|0
1631799300000|2021-09-16 13:35:00|2730.36|2730.36|2729.6|2729.6|2730.48|2730.48|2729.33|2729.33|0
1631799310000|2021-09-16 13:35:10|2729.54|2729.54|2729.6|2729.6|2729.6|2729.6|2729.38|2729.38|0
1631799320000|2021-09-16 13:35:20|2729.82|2729.82|2730.4|2730.4|2730.4|2730.4|2729.82|2729.82|0
1631799330000|2021-09-16 13:35:30|2730.35|2730.35|2729.62|2729.62|2730.35|2730.35|2729.62|2729.62|0
1631799340000|2021-09-16 13:35:40|2729.51|2729.51|2728.71|2728.71|2729.51|2729.51|2728.65|2728.65|0
1631799350000|2021-09-16 13:35:50|2728.68|2728.68|2729.14|2729.14|2729.36|2729.36|2728.68|2728.68|0
1631799360000|2021-09-16 13:36:00|2729.2|2729.2|2729.41|2729.41|2729.42|2729.42|2729.2|2729.2|0
1631799370000|2021-09-16 13:36:10|2729.29|2729.29|2729.18|2729.18|2729.29|2729.29|2729.18|2729.18|0
1631799380000|2021-09-16 13:36:20|2728.96|2728.96|2728.45|2728.45|2728.96|2728.96|2728.45|2728.45|0
1631799390000|2021-09-16 13:36:30|2728.28|2728.28|2726.95|2726.95|2728.28|2728.28|2726.83|2726.83|0
1631799400000|2021-09-16 13:36:40|2727.18|2727.18|2727.07|2727.07|2727.18|2727.18|2727.01|2727.01|0
1631799410000|2021-09-16 13:36:50|2727.23|2727.23|2727.24|2727.24|2727.46|2727.46|2727.23|2727.23|0
1631799420000|2021-09-16 13:37:00|2727.18|2727.18|2726.73|2726.73|2727.18|2727.18|2726.45|2726.45|0
1631799430000|2021-09-16 13:37:10|2726.56|2726.56|2727.4|2727.4|2727.4|2727.4|2726.56|2726.56|0
1631799440000|2021-09-16 13:37:20|2727.65|2727.65|2727.6|2727.6|2727.65|2727.65|2727.59|2727.59|0
1631799450000|2021-09-16 13:37:30|2727.48|2727.48|2727.48|2727.48|2727.48|2727.48|2727.48|2727.48|0
1631799460000|2021-09-16 13:37:40|2727.39|2727.39|2728.06|2728.06|2728.06|2728.06|2727.34|2727.34|0
1631799470000|2021-09-16 13:37:50|2728|2728|2728.51|2728.51|2728.51|2728.51|2728|2728|0
1631799480000|2021-09-16 13:38:00|2728.6|2728.6|2729.18|2729.18|2729.18|2729.18|2728.6|2728.6|0
1631799490000|2021-09-16 13:38:10|2729.19|2729.19|2730.45|2730.45|2730.45|2730.45|2729.19|2729.19|0
1631799500000|2021-09-16 13:38:20|2730.58|2730.58|2731.35|2731.35|2731.35|2731.35|2730.58|2730.58|0
1631799510000|2021-09-16 13:38:30|2731.36|2731.36|2731.75|2731.75|2731.75|2731.75|2731.36|2731.36|0
1631799520000|2021-09-16 13:38:40|2731.81|2731.81|2732.39|2732.39|2732.39|2732.39|2731.81|2731.81|0
1631799530000|2021-09-16 13:38:50|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|2732.37|0
1631799540000|2021-09-16 13:39:00|2732.21|2732.21|2732.16|2732.16|2732.39|2732.39|2732.16|2732.16|0
1631799550000|2021-09-16 13:39:10|2731.5|2731.5|2731.88|2731.88|2731.94|2731.94|2731.5|2731.5|0
1631799560000|2021-09-16 13:39:20|2731.77|2731.77|2731.48|2731.48|2731.77|2731.77|2731.24|2731.24|0
1631799570000|2021-09-16 13:39:30|2731.65|2731.65|2731.7|2731.7|2731.7|2731.7|2731.65|2731.65|0
1631799580000|2021-09-16 13:39:40|2732.03|2732.03|2732.42|2732.42|2732.42|2732.42|2732.03|2732.03|0
1631799590000|2021-09-16 13:39:50|2732.31|2732.31|2732.28|2732.28|2732.4|2732.4|2732.23|2732.23|0
1631799600000|2021-09-16 13:40:00|2732.9|2732.9|2734.45|2734.45|2734.45|2734.45|2732.9|2732.9|0
1631799610000|2021-09-16 13:40:10|2734.63|2734.63|2734.89|2734.89|2735.46|2735.46|2734.49|2734.49|0
1631799620000|2021-09-16 13:40:20|2735.01|2735.01|2734.64|2734.64|2735.01|2735.01|2734.64|2734.64|0
1631799630000|2021-09-16 13:40:30|2734.53|2734.53|2734.01|2734.01|2734.53|2734.53|2734.01|2734.01|0
1631799640000|2021-09-16 13:40:40|2734.12|2734.12|2733.51|2733.51|2734.12|2734.12|2733.51|2733.51|0
1631799650000|2021-09-16 13:40:50|2733.43|2733.43|2732.8|2732.8|2733.43|2733.43|2732.57|2732.57|0
1631799660000|2021-09-16 13:41:00|2732.6|2732.6|2732.86|2732.86|2732.86|2732.86|2732.6|2732.6|0
1631799670000|2021-09-16 13:41:10|2732.97|2732.97|2733.68|2733.68|2733.68|2733.68|2732.97|2732.97|0
1631799680000|2021-09-16 13:41:20|2733.67|2733.67|2733.56|2733.56|2733.67|2733.67|2733.56|2733.56|0
1631799690000|2021-09-16 13:41:30|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|2733.5|0
1631799700000|2021-09-16 13:41:40|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|2733.39|0
1631799710000|2021-09-16 13:41:50|2733.45|2733.45|2733.57|2733.57|2733.57|2733.57|2733.45|2733.45|0
1631799720000|2021-09-16 13:42:00|2733.46|2733.46|2733.09|2733.09|2733.46|2733.46|2733.09|2733.09|0
1631799730000|2021-09-16 13:42:10|2732.93|2732.93|2732.2|2732.2|2732.93|2732.93|2732.2|2732.2|0
1631799740000|2021-09-16 13:42:20|2732.09|2732.09|2732.2|2732.2|2732.2|2732.2|2732.03|2732.03|0
1631799750000|2021-09-16 13:42:30|2732.14|2732.14|2732.42|2732.42|2732.42|2732.42|2732.06|2732.06|0
1631799760000|2021-09-16 13:42:40|2732.37|2732.37|2732.42|2732.42|2732.42|2732.42|2732.31|2732.31|0
1631799780000|2021-09-16 13:43:00|2732.48|2732.48|2733.01|2733.01|2733.18|2733.18|2732.48|2732.48|0
1631799790000|2021-09-16 13:43:10|2732.84|2732.84|2732.62|2732.62|2732.84|2732.84|2732.62|2732.62|0
1631799800000|2021-09-16 13:43:20|2732.68|2732.68|2732.73|2732.73|2732.73|2732.73|2732.68|2732.68|0
1631799810000|2021-09-16 13:43:30|2732.62|2732.62|2732.42|2732.42|2732.62|2732.62|2732.42|2732.42|0
1631799820000|2021-09-16 13:43:40|2732.31|2732.31|2731.62|2731.62|2732.31|2732.31|2731.62|2731.62|0
1631799830000|2021-09-16 13:43:50|2731.73|2731.73|2732.26|2732.26|2732.26|2732.26|2731.73|2731.73|0
1631799840000|2021-09-16 13:44:00|2732.59|2732.59|2732.58|2732.58|2732.7|2732.7|2732.58|2732.58|0
1631799850000|2021-09-16 13:44:10|2732.08|2732.08|2732.08|2732.08|2732.24|2732.24|2732.08|2732.08|0
1631799860000|2021-09-16 13:44:20|2732.12|2732.12|2731.95|2731.95|2732.29|2732.29|2731.95|2731.95|0
1631799880000|2021-09-16 13:44:40|2731.79|2731.79|2730.58|2730.58|2731.79|2731.79|2730.58|2730.58|0
1631799890000|2021-09-16 13:44:50|2730.63|2730.63|2730.97|2730.97|2730.97|2730.97|2730.63|2730.63|0
1631799900000|2021-09-16 13:45:00|2730.8|2730.8|2729.76|2729.76|2731.13|2731.13|2729.65|2729.65|0
1631799910000|2021-09-16 13:45:10|2730.21|2730.21|2729.95|2729.95|2730.23|2730.23|2729.95|2729.95|0
1631799920000|2021-09-16 13:45:20|2729.86|2729.86|2729.87|2729.87|2729.87|2729.87|2729.82|2729.82|0
1631799930000|2021-09-16 13:45:30|2729.93|2729.93|2730.16|2730.16|2730.16|2730.16|2729.93|2729.93|0
1631799940000|2021-09-16 13:45:40|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|2730.17|0
1631799950000|2021-09-16 13:45:50|2730.03|2730.03|2729.5|2729.5|2730.03|2730.03|2729.5|2729.5|0
1631799960000|2021-09-16 13:46:00|2729.66|2729.66|2729.12|2729.12|2729.66|2729.66|2729.12|2729.12|0
1631799970000|2021-09-16 13:46:10|2728.96|2728.96|2728.79|2728.79|2728.96|2728.96|2728.79|2728.79|0
1631799980000|2021-09-16 13:46:20|2728.62|2728.62|2728.27|2728.27|2728.62|2728.62|2728|2728|0
1631799990000|2021-09-16 13:46:30|2728.05|2728.05|2727.75|2727.75|2728.05|2728.05|2727.75|2727.75|0
1631800000000|2021-09-16 13:46:40|2727.74|2727.74|2726.84|2726.84|2727.74|2727.74|2726.69|2726.69|0
1631800010000|2021-09-16 13:46:50|2726.73|2726.73|2725.92|2725.92|2726.86|2726.86|2725.92|2725.92|0
1631800020000|2021-09-16 13:47:00|2725.86|2725.86|2726.25|2726.25|2726.36|2726.36|2725.86|2725.86|0
1631800030000|2021-09-16 13:47:10|2726.53|2726.53|2726.91|2726.91|2726.91|2726.91|2726.53|2726.53|0
1631800040000|2021-09-16 13:47:20|2726.94|2726.94|2727.61|2727.61|2727.82|2727.82|2726.94|2726.94|0
1631800050000|2021-09-16 13:47:30|2727.65|2727.65|2727.65|2727.65|2727.81|2727.81|2727.65|2727.65|0
1631800060000|2021-09-16 13:47:40|2727.82|2727.82|2728.04|2728.04|2728.15|2728.15|2727.82|2727.82|0
1631800070000|2021-09-16 13:47:50|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|2727.87|0
1631800080000|2021-09-16 13:48:00|2728.15|2728.15|2728.31|2728.31|2728.31|2728.31|2728.14|2728.14|0
1631800090000|2021-09-16 13:48:10|2728.59|2728.59|2728.42|2728.42|2728.59|2728.59|2728.42|2728.42|0
1631800100000|2021-09-16 13:48:20|2728.21|2728.21|2727.61|2727.61|2728.27|2728.27|2727.45|2727.45|0
1631800110000|2021-09-16 13:48:30|2727.45|2727.45|2727.25|2727.25|2727.45|2727.45|2727.25|2727.25|0
1631800120000|2021-09-16 13:48:40|2727.31|2727.31|2726.58|2726.58|2727.31|2727.31|2726.58|2726.58|0
1631800130000|2021-09-16 13:48:50|2726.69|2726.69|2728.13|2728.13|2728.13|2728.13|2726.61|2726.61|0
1631800140000|2021-09-16 13:49:00|2728.21|2728.21|2729.49|2729.49|2729.49|2729.49|2728.21|2728.21|0
1631800150000|2021-09-16 13:49:10|2729.44|2729.44|2729.77|2729.77|2729.77|2729.77|2729.44|2729.44|0
1631800160000|2021-09-16 13:49:20|2729.82|2729.82|2729.99|2729.99|2729.99|2729.99|2729.82|2729.82|0
1631800170000|2021-09-16 13:49:30|2730.15|2730.15|2730.35|2730.35|2730.35|2730.35|2730.12|2730.12|0
1631800180000|2021-09-16 13:49:40|2730.61|2730.61|2731.97|2731.97|2731.97|2731.97|2730.61|2730.61|0
1631800190000|2021-09-16 13:49:50|2732.09|2732.09|2732.4|2732.4|2732.4|2732.4|2732.09|2732.09|0
1631800200000|2021-09-16 13:50:00|2732.45|2732.45|2732.81|2732.81|2732.81|2732.81|2732.29|2732.29|0
1631800210000|2021-09-16 13:50:10|2732.65|2732.65|2733.3|2733.3|2733.3|2733.3|2732.65|2732.65|0
1631800220000|2021-09-16 13:50:20|2733.36|2733.36|2733.65|2733.65|2733.65|2733.65|2733.36|2733.36|0
1631800230000|2021-09-16 13:50:30|2733.76|2733.76|2734.79|2734.79|2734.85|2734.85|2733.56|2733.56|0
1631800240000|2021-09-16 13:50:40|2735.37|2735.37|2736.06|2736.06|2736.06|2736.06|2735.37|2735.37|0
1631800250000|2021-09-16 13:50:50|2735.89|2735.89|2735.45|2735.45|2735.89|2735.89|2735.45|2735.45|0
1631800260000|2021-09-16 13:51:00|2735.28|2735.28|2735.77|2735.77|2735.77|2735.77|2735.28|2735.28|0
1631800270000|2021-09-16 13:51:10|2735.6|2735.6|2734.83|2734.83|2735.6|2735.6|2734.77|2734.77|0
1631800290000|2021-09-16 13:51:30|2734.87|2734.87|2734.99|2734.99|2734.99|2734.99|2734.76|2734.76|0
1631800300000|2021-09-16 13:51:40|2734.95|2734.95|2735.06|2735.06|2735.11|2735.11|2734.95|2734.95|0
1631800310000|2021-09-16 13:51:50|2734.89|2734.89|2734.27|2734.27|2735.01|2735.01|2734.27|2734.27|0
1631800320000|2021-09-16 13:52:00|2734.09|2734.09|2734.76|2734.76|2734.76|2734.76|2733.74|2733.74|0
1631800330000|2021-09-16 13:52:10|2734.59|2734.59|2734.59|2734.59|2734.59|2734.59|2734.59|2734.59|0
1631800340000|2021-09-16 13:52:20|2734.54|2734.54|2734.16|2734.16|2734.54|2734.54|2734.16|2734.16|0
1631800350000|2021-09-16 13:52:30|2733.76|2733.76|2733.53|2733.53|2733.76|2733.76|2733.31|2733.31|0
1631800360000|2021-09-16 13:52:40|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|2733.48|0
1631800370000|2021-09-16 13:52:50|2733.59|2733.59|2733.24|2733.24|2733.59|2733.59|2733.14|2733.14|0
1631800380000|2021-09-16 13:53:00|2733.3|2733.3|2732.82|2732.82|2733.3|2733.3|2732.71|2732.71|0
1631800390000|2021-09-16 13:53:10|2732.71|2732.71|2731.8|2731.8|2732.71|2732.71|2731.8|2731.8|0
1631800400000|2021-09-16 13:53:20|2731.79|2731.79|2731.62|2731.62|2731.79|2731.79|2731.62|2731.62|0
1631800410000|2021-09-16 13:53:30|2731.51|2731.51|2731.16|2731.16|2731.51|2731.51|2731.16|2731.16|0
1631800420000|2021-09-16 13:53:40|2731.07|2731.07|2730.11|2730.11|2731.07|2731.07|2730.11|2730.11|0
1631800430000|2021-09-16 13:53:50|2730.27|2730.27|2730.06|2730.06|2730.27|2730.27|2730.06|2730.06|0
1631800440000|2021-09-16 13:54:00|2729.89|2729.89|2729.61|2729.61|2729.89|2729.89|2729.61|2729.61|0
1631800450000|2021-09-16 13:54:10|2729.52|2729.52|2728.72|2728.72|2729.52|2729.52|2728.72|2728.72|0
1631800460000|2021-09-16 13:54:20|2728.55|2728.55|2728.16|2728.16|2728.55|2728.55|2728.16|2728.16|0
1631800470000|2021-09-16 13:54:30|2728.05|2728.05|2728.16|2728.16|2728.21|2728.21|2728.05|2728.05|0
1631800480000|2021-09-16 13:54:40|2728.22|2728.22|2727.6|2727.6|2728.22|2728.22|2727.55|2727.55|0
1631800490000|2021-09-16 13:54:50|2727.56|2727.56|2727.13|2727.13|2727.56|2727.56|2727.13|2727.13|0
1631800500000|2021-09-16 13:55:00|2727.19|2727.19|2727.75|2727.75|2727.75|2727.75|2727.02|2727.02|0
1631800510000|2021-09-16 13:55:10|2727.58|2727.58|2727.07|2727.07|2727.58|2727.58|2727.07|2727.07|0
1631800520000|2021-09-16 13:55:20|2726.73|2726.73|2726.89|2726.89|2726.89|2726.89|2726.72|2726.72|0
1631800530000|2021-09-16 13:55:30|2727|2727|2726.95|2726.95|2727.01|2727.01|2726.95|2726.95|0
1631800540000|2021-09-16 13:55:40|2727.28|2727.28|2727.38|2727.38|2727.38|2727.38|2727.28|2727.28|0
1631800550000|2021-09-16 13:55:50|2727.4|2727.4|2727.44|2727.44|2727.69|2727.69|2727.4|2727.4|0
1631800560000|2021-09-16 13:56:00|2727.55|2727.55|2726.56|2726.56|2727.55|2727.55|2726.56|2726.56|0
1631800570000|2021-09-16 13:56:10|2726.72|2726.72|2727.38|2727.38|2727.38|2727.38|2726.72|2726.72|0
1631800580000|2021-09-16 13:56:20|2727.42|2727.42|2727.26|2727.26|2727.42|2727.42|2727.26|2727.26|0
1631800590000|2021-09-16 13:56:30|2727.31|2727.31|2726.84|2726.84|2727.37|2727.37|2726.84|2726.84|0
1631800600000|2021-09-16 13:56:40|2726.72|2726.72|2726.78|2726.78|2726.78|2726.78|2726.61|2726.61|0
1631800610000|2021-09-16 13:56:50|2726.67|2726.67|2726.84|2726.84|2726.95|2726.95|2726.67|2726.67|0
1631800620000|2021-09-16 13:57:00|2726.5|2726.5|2725.74|2725.74|2726.5|2726.5|2725.74|2725.74|0
1631800630000|2021-09-16 13:57:10|2725.58|2725.58|2725.68|2725.68|2725.68|2725.68|2725.57|2725.57|0
1631800640000|2021-09-16 13:57:20|2725.73|2725.73|2725.48|2725.48|2725.73|2725.73|2725.31|2725.31|0
1631800650000|2021-09-16 13:57:30|2725.42|2725.42|2726.26|2726.26|2726.26|2726.26|2725.26|2725.26|0
1631800660000|2021-09-16 13:57:40|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|2726.43|0
1631800670000|2021-09-16 13:57:50|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|2726.32|0
1631800680000|2021-09-16 13:58:00|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|2726.36|0
1631800690000|2021-09-16 13:58:10|2726.14|2726.14|2725.71|2725.71|2726.14|2726.14|2725.71|2725.71|0
1631800700000|2021-09-16 13:58:20|2725.88|2725.88|2725.92|2725.92|2725.93|2725.93|2725.88|2725.88|0
1631800710000|2021-09-16 13:58:30|2726.03|2726.03|2726.26|2726.26|2726.26|2726.26|2726.03|2726.03|0
1631800720000|2021-09-16 13:58:40|2726.15|2726.15|2726.31|2726.31|2726.31|2726.31|2726.15|2726.15|0
1631800730000|2021-09-16 13:58:50|2726.37|2726.37|2725.98|2725.98|2726.37|2726.37|2725.98|2725.98|0
1631800740000|2021-09-16 13:59:00|2725.94|2725.94|2724.72|2724.72|2725.94|2725.94|2724.55|2724.55|0
1631800750000|2021-09-16 13:59:10|2724.71|2724.71|2724.93|2724.93|2724.93|2724.93|2724.71|2724.71|0
1631800760000|2021-09-16 13:59:20|2724.77|2724.77|2724.74|2724.74|2724.77|2724.77|2724.74|2724.74|0
1631800770000|2021-09-16 13:59:30|2724.9|2724.9|2725.29|2725.29|2725.29|2725.29|2724.9|2724.9|0
1631800780000|2021-09-16 13:59:40|2725.46|2725.46|2725.8|2725.8|2725.96|2725.96|2725.46|2725.46|0
1631800790000|2021-09-16 13:59:50|2725.82|2725.82|2725.51|2725.51|2725.96|2725.96|2725.51|2725.51|0
1631800800000|2021-09-16 14:00:00|2725.18|2725.18|2724.34|2724.34|2725.18|2725.18|2724.34|2724.34|0
1631800810000|2021-09-16 14:00:10|2724.28|2724.28|2725.24|2725.24|2725.4|2725.4|2724.28|2724.28|0
1631800820000|2021-09-16 14:00:20|2725.28|2725.28|2725.6|2725.6|2725.79|2725.79|2725.28|2725.28|0
1631800830000|2021-09-16 14:00:30|2725.44|2725.44|2725.3|2725.3|2725.44|2725.44|2725.24|2725.24|0
1631800840000|2021-09-16 14:00:40|2725.35|2725.35|2725.44|2725.44|2725.52|2725.52|2725.35|2725.35|0
1631800850000|2021-09-16 14:00:50|2725.1|2725.1|2724.95|2724.95|2725.12|2725.12|2724.95|2724.95|0
1631800860000|2021-09-16 14:01:00|2724.78|2724.78|2724.46|2724.46|2724.78|2724.78|2724.46|2724.46|0
1631800870000|2021-09-16 14:01:10|2724.41|2724.41|2724.74|2724.74|2724.74|2724.74|2724.41|2724.41|0
1631800880000|2021-09-16 14:01:20|2725.08|2725.08|2725.58|2725.58|2725.58|2725.58|2725.08|2725.08|0
1631800890000|2021-09-16 14:01:30|2725.64|2725.64|2725.59|2725.59|2725.7|2725.7|2725.42|2725.42|0
1631800900000|2021-09-16 14:01:40|2725.42|2725.42|2725.03|2725.03|2725.42|2725.42|2724.86|2724.86|0
1631800910000|2021-09-16 14:01:50|2725.14|2725.14|2725.82|2725.82|2725.82|2725.82|2725.14|2725.14|0
1631800920000|2021-09-16 14:02:00|2725.94|2725.94|2725.86|2725.86|2725.98|2725.98|2725.86|2725.86|0
1631800930000|2021-09-16 14:02:10|2725.91|2725.91|2726.13|2726.13|2726.21|2726.21|2725.91|2725.91|0
1631800940000|2021-09-16 14:02:20|2726.14|2726.14|2725.03|2725.03|2726.15|2726.15|2725.03|2725.03|0
1631800950000|2021-09-16 14:02:30|2725.19|2725.19|2725.17|2725.17|2725.19|2725.19|2725.17|2725.17|0
1631800970000|2021-09-16 14:02:50|2724.78|2724.78|2724.12|2724.12|2724.78|2724.78|2724.12|2724.12|0
1631800980000|2021-09-16 14:03:00|2724.07|2724.07|2723.79|2723.79|2724.13|2724.13|2723.79|2723.79|0
1631800990000|2021-09-16 14:03:10|2723.88|2723.88|2723.99|2723.99|2723.99|2723.99|2723.82|2723.82|0
1631801010000|2021-09-16 14:03:30|2724.04|2724.04|2724.37|2724.37|2724.37|2724.37|2724.04|2724.04|0
1631801020000|2021-09-16 14:03:40|2724.26|2724.26|2724.42|2724.42|2724.42|2724.42|2724.26|2724.26|0
1631801030000|2021-09-16 14:03:50|2724.41|2724.41|2724.51|2724.51|2724.8|2724.8|2724.41|2724.41|0
1631801040000|2021-09-16 14:04:00|2724.29|2724.29|2723.62|2723.62|2724.29|2724.29|2723.58|2723.58|0
1631801050000|2021-09-16 14:04:10|2723.68|2723.68|2724.22|2724.22|2724.22|2724.22|2723.68|2723.68|0
1631801060000|2021-09-16 14:04:20|2724.24|2724.24|2724.07|2724.07|2724.24|2724.24|2724.07|2724.07|0
1631801070000|2021-09-16 14:04:30|2724.13|2724.13|2722.47|2722.47|2724.23|2724.23|2722.47|2722.47|0
1631801080000|2021-09-16 14:04:40|2722.45|2722.45|2722.51|2722.51|2722.51|2722.51|2722.29|2722.29|0
1631801090000|2021-09-16 14:04:50|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1631801100000|2021-09-16 14:05:00|2722.46|2722.46|2723.11|2723.11|2723.17|2723.17|2722.46|2722.46|0
1631801110000|2021-09-16 14:05:10|2723.12|2723.12|2723.47|2723.47|2723.47|2723.47|2723.07|2723.07|0
1631801120000|2021-09-16 14:05:20|2723.52|2723.52|2723.3|2723.3|2723.52|2723.52|2723.3|2723.3|0
1631801130000|2021-09-16 14:05:30|2723.34|2723.34|2723.32|2723.32|2723.34|2723.34|2723.32|2723.32|0
1631801140000|2021-09-16 14:05:40|2723.15|2723.15|2723.11|2723.11|2723.2|2723.2|2722.7|2722.7|0
1631801150000|2021-09-16 14:05:50|2722.77|2722.77|2723.05|2723.05|2723.05|2723.05|2722.77|2722.77|0
1631801160000|2021-09-16 14:06:00|2723.22|2723.22|2723.28|2723.28|2723.28|2723.28|2723.22|2723.22|0
1631801170000|2021-09-16 14:06:10|2723.22|2723.22|2722.94|2722.94|2723.22|2723.22|2722.94|2722.94|0
1631801180000|2021-09-16 14:06:20|2722.61|2722.61|2721.56|2721.56|2722.61|2722.61|2721.56|2721.56|0
1631801190000|2021-09-16 14:06:30|2721.67|2721.67|2722.49|2722.49|2722.54|2722.54|2721.67|2721.67|0
1631801200000|2021-09-16 14:06:40|2722.43|2722.43|2722.36|2722.36|2722.53|2722.53|2722.36|2722.36|0
1631801210000|2021-09-16 14:06:50|2722.41|2722.41|2722.15|2722.15|2722.41|2722.41|2722.15|2722.15|0
1631801220000|2021-09-16 14:07:00|2721.98|2721.98|2722.11|2722.11|2722.11|2722.11|2721.94|2721.94|0
1631801230000|2021-09-16 14:07:10|2722.07|2722.07|2722.18|2722.18|2722.23|2722.23|2722.07|2722.07|0
1631801240000|2021-09-16 14:07:20|2722.01|2722.01|2722.07|2722.07|2722.07|2722.07|2721.96|2721.96|0
1631801250000|2021-09-16 14:07:30|2722.01|2722.01|2721.29|2721.29|2722.01|2722.01|2721.29|2721.29|0
1631801260000|2021-09-16 14:07:40|2721.35|2721.35|2721.29|2721.29|2721.35|2721.35|2721.29|2721.29|0
1631801270000|2021-09-16 14:07:50|2721.12|2721.12|2721.13|2721.13|2721.15|2721.15|2720.95|2720.95|0
1631801280000|2021-09-16 14:08:00|2721.07|2721.07|2720.28|2720.28|2721.07|2721.07|2720.28|2720.28|0
1631801290000|2021-09-16 14:08:10|2720.34|2720.34|2719.14|2719.14|2720.34|2720.34|2719.08|2719.08|0
1631801300000|2021-09-16 14:08:20|2719.08|2719.08|2719.08|2719.08|2719.14|2719.14|2719.08|2719.08|0
1631801310000|2021-09-16 14:08:30|2718.92|2718.92|2719.25|2719.25|2719.25|2719.25|2718.92|2718.92|0
1631801320000|2021-09-16 14:08:40|2719.3|2719.3|2720.2|2720.2|2720.2|2720.2|2719.24|2719.24|0
1631801330000|2021-09-16 14:08:50|2720.32|2720.32|2721.06|2721.06|2721.06|2721.06|2720.26|2720.26|0
1631801340000|2021-09-16 14:09:00|2721.12|2721.12|2721.49|2721.49|2721.49|2721.49|2721.12|2721.12|0
1631801350000|2021-09-16 14:09:10|2721.33|2721.33|2721.67|2721.67|2721.67|2721.67|2721.33|2721.33|0
1631801360000|2021-09-16 14:09:20|2721.83|2721.83|2721.91|2721.91|2722.16|2722.16|2721.66|2721.66|0
1631801370000|2021-09-16 14:09:30|2722.08|2722.08|2722.25|2722.25|2722.25|2722.25|2722.08|2722.08|0
1631801380000|2021-09-16 14:09:40|2722.19|2722.19|2721.48|2721.48|2722.19|2722.19|2721.47|2721.47|0
1631801390000|2021-09-16 14:09:50|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|2721.49|0
1631801400000|2021-09-16 14:10:00|2721.38|2721.38|2720.44|2720.44|2721.38|2721.38|2720.44|2720.44|0
1631801410000|2021-09-16 14:10:10|2720.61|2720.61|2720.5|2720.5|2720.66|2720.66|2720.5|2720.5|0
1631801420000|2021-09-16 14:10:20|2720.56|2720.56|2721.51|2721.51|2721.51|2721.51|2720.56|2720.56|0
1631801430000|2021-09-16 14:10:30|2721.62|2721.62|2722.29|2722.29|2722.29|2722.29|2721.62|2721.62|0
1631801440000|2021-09-16 14:10:40|2722.46|2722.46|2722.36|2722.36|2722.47|2722.47|2722.36|2722.36|0
1631801450000|2021-09-16 14:10:50|2722.47|2722.47|2722.25|2722.25|2722.53|2722.53|2722.14|2722.14|0
1631801460000|2021-09-16 14:11:00|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|2722.24|0
1631801470000|2021-09-16 14:11:10|2722.23|2722.23|2722.11|2722.11|2722.23|2722.23|2722.11|2722.11|0
1631801480000|2021-09-16 14:11:20|2722.4|2722.4|2722.79|2722.79|2722.79|2722.79|2722.4|2722.4|0
1631801490000|2021-09-16 14:11:30|2722.9|2722.9|2723.23|2723.23|2723.23|2723.23|2722.9|2722.9|0
1631801500000|2021-09-16 14:11:40|2723.01|2723.01|2722.68|2722.68|2723.01|2723.01|2722.68|2722.68|0
1631801510000|2021-09-16 14:11:50|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|2722.73|0
1631801520000|2021-09-16 14:12:00|2723|2723|2723.33|2723.33|2723.55|2723.55|2723|2723|0
1631801530000|2021-09-16 14:12:10|2723.22|2723.22|2723.12|2723.12|2723.24|2723.24|2723.12|2723.12|0
1631801540000|2021-09-16 14:12:20|2722.78|2722.78|2722.74|2722.74|2722.79|2722.79|2722.74|2722.74|0
1631801550000|2021-09-16 14:12:30|2722.24|2722.24|2721.78|2721.78|2722.24|2722.24|2721.76|2721.76|0
1631801560000|2021-09-16 14:12:40|2721.95|2721.95|2722.13|2722.13|2722.13|2722.13|2721.9|2721.9|0
1631801570000|2021-09-16 14:12:50|2722.46|2722.46|2722.52|2722.52|2722.52|2722.52|2722.3|2722.3|0
1631801580000|2021-09-16 14:13:00|2722.63|2722.63|2722.52|2722.52|2722.69|2722.69|2722.29|2722.29|0
1631801600000|2021-09-16 14:13:20|2722.63|2722.63|2722.35|2722.35|2722.63|2722.63|2722.35|2722.35|0
1631801610000|2021-09-16 14:13:30|2722.3|2722.3|2721.85|2721.85|2722.3|2722.3|2721.85|2721.85|0
1631801620000|2021-09-16 14:13:40|2721.68|2721.68|2721.45|2721.45|2721.68|2721.68|2721.45|2721.45|0
1631801630000|2021-09-16 14:13:50|2721.28|2721.28|2720.85|2720.85|2721.28|2721.28|2720.85|2720.85|0
1631801640000|2021-09-16 14:14:00|2720.91|2720.91|2720.94|2720.94|2720.96|2720.96|2720.73|2720.73|0
1631801650000|2021-09-16 14:14:10|2720.78|2720.78|2720.97|2720.97|2720.97|2720.97|2720.35|2720.35|0
1631801660000|2021-09-16 14:14:20|2721.03|2721.03|2721.25|2721.25|2721.25|2721.25|2721.03|2721.03|0
1631801670000|2021-09-16 14:14:30|2721.08|2721.08|2721.08|2721.08|2721.14|2721.14|2721.08|2721.08|0
1631801680000|2021-09-16 14:14:40|2720.97|2720.97|2720.06|2720.06|2720.97|2720.97|2720.02|2720.02|0
1631801690000|2021-09-16 14:14:50|2720.12|2720.12|2719.51|2719.51|2720.12|2720.12|2719.51|2719.51|0
1631801700000|2021-09-16 14:15:00|2719.36|2719.36|2718.76|2718.76|2719.36|2719.36|2718.73|2718.73|0
1631801710000|2021-09-16 14:15:10|2718.82|2718.82|2719.29|2719.29|2719.46|2719.46|2718.82|2718.82|0
1631801720000|2021-09-16 14:15:20|2718.96|2718.96|2718.93|2718.93|2718.96|2718.96|2718.05|2718.05|0
1631801730000|2021-09-16 14:15:30|2719.09|2719.09|2718.88|2718.88|2719.2|2719.2|2718.76|2718.76|0
1631801740000|2021-09-16 14:15:40|2718.99|2718.99|2719.05|2719.05|2719.05|2719.05|2718.99|2718.99|0
1631801750000|2021-09-16 14:15:50|2719.09|2719.09|2719.2|2719.2|2719.26|2719.26|2719.09|2719.09|0
1631801760000|2021-09-16 14:16:00|2719.04|2719.04|2719.45|2719.45|2719.45|2719.45|2718.81|2718.81|0
1631801770000|2021-09-16 14:16:10|2719.57|2719.57|2720.13|2720.13|2720.18|2720.18|2719.57|2719.57|0
1631801780000|2021-09-16 14:16:20|2720.17|2720.17|2720|2720|2720.17|2720.17|2720|2720|0
1631801790000|2021-09-16 14:16:30|2720.01|2720.01|2720.27|2720.27|2720.27|2720.27|2720.01|2720.01|0
1631801800000|2021-09-16 14:16:40|2720.43|2720.43|2720.27|2720.27|2720.43|2720.43|2720.27|2720.27|0
1631801810000|2021-09-16 14:16:50|2720.23|2720.23|2719.49|2719.49|2720.23|2720.23|2719.49|2719.49|0
1631801820000|2021-09-16 14:17:00|2719.48|2719.48|2718.79|2718.79|2719.48|2719.48|2718.79|2718.79|0
1631801830000|2021-09-16 14:17:10|2718.68|2718.68|2719.18|2719.18|2719.18|2719.18|2718.68|2718.68|0
1631801840000|2021-09-16 14:17:20|2719.28|2719.28|2719.74|2719.74|2719.9|2719.9|2719.28|2719.28|0
1631801850000|2021-09-16 14:17:30|2719.85|2719.85|2720.2|2720.2|2720.2|2720.2|2719.85|2719.85|0
1631801860000|2021-09-16 14:17:40|2720.26|2720.26|2720.26|2720.26|2720.26|2720.26|2720.26|2720.26|0
1631801870000|2021-09-16 14:17:50|2720.21|2720.21|2720.43|2720.43|2720.43|2720.43|2720.21|2720.21|0
1631801880000|2021-09-16 14:18:00|2720.94|2720.94|2721.21|2721.21|2721.21|2721.21|2720.94|2720.94|0
1631801890000|2021-09-16 14:18:10|2721.04|2721.04|2721.1|2721.1|2721.1|2721.1|2721.04|2721.04|0
1631801900000|2021-09-16 14:18:20|2720.93|2720.93|2721.52|2721.52|2721.52|2721.52|2720.87|2720.87|0
1631801910000|2021-09-16 14:18:30|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|2721.35|0
1631801920000|2021-09-16 14:18:40|2721.41|2721.41|2721.55|2721.55|2721.55|2721.55|2721.38|2721.38|0
1631801930000|2021-09-16 14:18:50|2721.49|2721.49|2721.14|2721.14|2721.49|2721.49|2721.14|2721.14|0
1631801940000|2021-09-16 14:19:00|2720.81|2720.81|2721.03|2721.03|2721.03|2721.03|2720.81|2720.81|0
1631801950000|2021-09-16 14:19:10|2721.09|2721.09|2720.4|2720.4|2721.09|2721.09|2720.4|2720.4|0
1631801960000|2021-09-16 14:19:20|2720.29|2720.29|2719.52|2719.52|2720.29|2720.29|2719.52|2719.52|0
1631801970000|2021-09-16 14:19:30|2719.47|2719.47|2718.63|2718.63|2719.47|2719.47|2718.63|2718.63|0
1631801980000|2021-09-16 14:19:40|2718.68|2718.68|2718.6|2718.6|2718.68|2718.68|2718.49|2718.49|0
1631801990000|2021-09-16 14:19:50|2718.77|2718.77|2718.6|2718.6|2718.77|2718.77|2718.6|2718.6|0
1631802000000|2021-09-16 14:20:00|2718.49|2718.49|2718.26|2718.26|2718.49|2718.49|2718.26|2718.26|0
1631802010000|2021-09-16 14:20:10|2718.46|2718.46|2718.52|2718.52|2718.52|2718.52|2718.46|2718.46|0
1631802020000|2021-09-16 14:20:20|2718.68|2718.68|2719.14|2719.14|2719.14|2719.14|2718.68|2718.68|0
1631802030000|2021-09-16 14:20:30|2719.23|2719.23|2718.92|2718.92|2719.29|2719.29|2718.92|2718.92|0
1631802040000|2021-09-16 14:20:40|2718.87|2718.87|2718.64|2718.64|2718.87|2718.87|2718.64|2718.64|0
1631802060000|2021-09-16 14:21:00|2718.58|2718.58|2718.37|2718.37|2718.58|2718.58|2718.2|2718.2|0
1631802070000|2021-09-16 14:21:10|2718.48|2718.48|2719.6|2719.6|2719.6|2719.6|2718.48|2718.48|0
1631802080000|2021-09-16 14:21:20|2719.44|2719.44|2719.44|2719.44|2719.44|2719.44|2719.38|2719.38|0
1631802090000|2021-09-16 14:21:30|2719.32|2719.32|2719.49|2719.49|2719.55|2719.55|2719.32|2719.32|0
1631802100000|2021-09-16 14:21:40|2719.48|2719.48|2719.6|2719.6|2719.6|2719.6|2719.48|2719.48|0
1631802110000|2021-09-16 14:21:50|2719.61|2719.61|2719.53|2719.53|2719.61|2719.61|2719.53|2719.53|0
1631802120000|2021-09-16 14:22:00|2719.59|2719.59|2719.63|2719.63|2719.63|2719.63|2719.57|2719.57|0
1631802130000|2021-09-16 14:22:10|2719.62|2719.62|2719.49|2719.49|2719.62|2719.62|2719.49|2719.49|0
1631802140000|2021-09-16 14:22:20|2719.38|2719.38|2719.3|2719.3|2719.38|2719.38|2719.3|2719.3|0
1631802150000|2021-09-16 14:22:30|2719.31|2719.31|2719.03|2719.03|2719.31|2719.31|2718.97|2718.97|0
1631802160000|2021-09-16 14:22:40|2719.09|2719.09|2719.25|2719.25|2719.25|2719.25|2719.09|2719.09|0
1631802170000|2021-09-16 14:22:50|2719.28|2719.28|2719.3|2719.3|2719.34|2719.34|2719.28|2719.28|0
1631802180000|2021-09-16 14:23:00|2719.18|2719.18|2719.07|2719.07|2719.24|2719.24|2719.07|2719.07|0
1631802190000|2021-09-16 14:23:10|2718.96|2718.96|2718.94|2718.94|2718.96|2718.96|2718.9|2718.9|0
1631802200000|2021-09-16 14:23:20|2718.61|2718.61|2718.16|2718.16|2718.61|2718.61|2718.16|2718.16|0
1631802210000|2021-09-16 14:23:30|2718.11|2718.11|2717.63|2717.63|2718.11|2718.11|2717.62|2717.62|0
1631802220000|2021-09-16 14:23:40|2717.3|2717.3|2717.46|2717.46|2717.46|2717.46|2717.3|2717.3|0
1631802230000|2021-09-16 14:23:50|2717.57|2717.57|2718.19|2718.19|2718.19|2718.19|2717.57|2717.57|0
1631802240000|2021-09-16 14:24:00|2718.3|2718.3|2718.25|2718.25|2718.3|2718.3|2718.08|2718.08|0
1631802250000|2021-09-16 14:24:10|2718.42|2718.42|2718.58|2718.58|2718.58|2718.58|2718.42|2718.42|0
1631802260000|2021-09-16 14:24:20|2718.57|2718.57|2718.99|2718.99|2719.1|2719.1|2718.57|2718.57|0
1631802270000|2021-09-16 14:24:30|2719.05|2719.05|2719.06|2719.06|2719.11|2719.11|2719.05|2719.05|0
1631802280000|2021-09-16 14:24:40|2719.07|2719.07|2718.74|2718.74|2719.12|2719.12|2718.74|2718.74|0
1631802290000|2021-09-16 14:24:50|2718.85|2718.85|2718.35|2718.35|2718.85|2718.85|2718.35|2718.35|0
1631802300000|2021-09-16 14:25:00|2718.4|2718.4|2718.18|2718.18|2718.4|2718.4|2718.18|2718.18|0
1631802310000|2021-09-16 14:25:10|2718.23|2718.23|2718.31|2718.31|2718.35|2718.35|2718.23|2718.23|0
1631802320000|2021-09-16 14:25:20|2718.42|2718.42|2718.31|2718.31|2718.47|2718.47|2718.31|2718.31|0
1631802330000|2021-09-16 14:25:30|2718.29|2718.29|2717.59|2717.59|2718.29|2718.29|2717.59|2717.59|0
1631802340000|2021-09-16 14:25:40|2717.54|2717.54|2717.73|2717.73|2717.73|2717.73|2717.48|2717.48|0
1631802350000|2021-09-16 14:25:50|2717.77|2717.77|2717.99|2717.99|2718.26|2718.26|2717.77|2717.77|0
1631802360000|2021-09-16 14:26:00|2717.88|2717.88|2717.72|2717.72|2717.88|2717.88|2717.6|2717.6|0
1631802370000|2021-09-16 14:26:10|2717.55|2717.55|2717.27|2717.27|2717.55|2717.55|2717.27|2717.27|0
1631802380000|2021-09-16 14:26:20|2717.44|2717.44|2717.36|2717.36|2717.44|2717.44|2717.36|2717.36|0
1631802400000|2021-09-16 14:26:40|2717.19|2717.19|2717.14|2717.14|2717.19|2717.19|2717.14|2717.14|0
1631802410000|2021-09-16 14:26:50|2717.02|2717.02|2716.71|2716.71|2717.02|2717.02|2716.71|2716.71|0
1631802420000|2021-09-16 14:27:00|2716.87|2716.87|2718.09|2718.09|2718.09|2718.09|2716.87|2716.87|0
1631802430000|2021-09-16 14:27:10|2718.25|2718.25|2718.2|2718.2|2718.42|2718.42|2718.2|2718.2|0
1631802440000|2021-09-16 14:27:20|2718.16|2718.16|2718.16|2718.16|2718.16|2718.16|2718.16|2718.16|0
1631802450000|2021-09-16 14:27:30|2718.04|2718.04|2717.89|2717.89|2718.04|2718.04|2717.88|2717.88|0
1631802460000|2021-09-16 14:27:40|2718|2718|2718.23|2718.23|2718.34|2718.34|2718|2718|0
1631802470000|2021-09-16 14:27:50|2718.39|2718.39|2718.56|2718.56|2718.56|2718.56|2718.39|2718.39|0
1631802480000|2021-09-16 14:28:00|2718.73|2718.73|2719.55|2719.55|2719.55|2719.55|2718.73|2718.73|0
1631802490000|2021-09-16 14:28:10|2719.5|2719.5|2719.26|2719.26|2719.5|2719.5|2719.26|2719.26|0
1631802500000|2021-09-16 14:28:20|2718.86|2718.86|2718.79|2718.79|2718.92|2718.92|2718.71|2718.71|0
1631802510000|2021-09-16 14:28:30|2719.01|2719.01|2719.05|2719.05|2719.05|2719.05|2719.01|2719.01|0
1631802520000|2021-09-16 14:28:40|2719.17|2719.17|2719.22|2719.22|2719.22|2719.22|2719.06|2719.06|0
1631802530000|2021-09-16 14:28:50|2719.39|2719.39|2719.33|2719.33|2719.39|2719.39|2719.22|2719.22|0
1631802540000|2021-09-16 14:29:00|2719.38|2719.38|2719.8|2719.8|2719.8|2719.8|2719.38|2719.38|0
1631802550000|2021-09-16 14:29:10|2719.75|2719.75|2719.75|2719.75|2719.81|2719.81|2719.75|2719.75|0
1631802560000|2021-09-16 14:29:20|2719.69|2719.69|2719.87|2719.87|2719.98|2719.98|2719.69|2719.69|0
1631802570000|2021-09-16 14:29:30|2719.93|2719.93|2720.5|2720.5|2720.73|2720.73|2719.93|2719.93|0
1631802580000|2021-09-16 14:29:40|2720.44|2720.44|2720.56|2720.56|2720.56|2720.56|2720.11|2720.11|0
1631802590000|2021-09-16 14:29:50|2720.61|2720.61|2720.66|2720.66|2720.99|2720.99|2720.61|2720.61|0
1631802600000|2021-09-16 14:30:00|2720.5|2720.5|2720.42|2720.42|2720.5|2720.5|2720.09|2720.09|0
1631802610000|2021-09-16 14:30:10|2720.19|2720.19|2720.42|2720.42|2720.42|2720.42|2720.19|2720.19|0
1631802620000|2021-09-16 14:30:20|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|2720.34|0
1631802630000|2021-09-16 14:30:30|2720.28|2720.28|2720.18|2720.18|2720.28|2720.28|2720.11|2720.11|0
1631802640000|2021-09-16 14:30:40|2720.08|2720.08|2719.81|2719.81|2720.08|2720.08|2719.81|2719.81|0
1631802650000|2021-09-16 14:30:50|2719.78|2719.78|2719.73|2719.73|2719.95|2719.95|2719.73|2719.73|0
1631802660000|2021-09-16 14:31:00|2719.34|2719.34|2719.19|2719.19|2719.36|2719.36|2719.19|2719.19|0
1631802670000|2021-09-16 14:31:10|2719.11|2719.11|2719.16|2719.16|2719.16|2719.16|2719.05|2719.05|0
1631802680000|2021-09-16 14:31:20|2719.33|2719.33|2719.48|2719.48|2719.48|2719.48|2719.33|2719.33|0
1631802690000|2021-09-16 14:31:30|2719.42|2719.42|2719.2|2719.2|2719.42|2719.42|2719.15|2719.15|0
1631802700000|2021-09-16 14:31:40|2719.26|2719.26|2720.03|2720.03|2720.03|2720.03|2719.26|2719.26|0
1631802710000|2021-09-16 14:31:50|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|2720.02|0
1631802720000|2021-09-16 14:32:00|2720.13|2720.13|2719.97|2719.97|2720.36|2720.36|2719.97|2719.97|0
1631802730000|2021-09-16 14:32:10|2719.95|2719.95|2720.17|2720.17|2720.17|2720.17|2719.95|2719.95|0
1631802740000|2021-09-16 14:32:20|2720|2720|2719.97|2719.97|2720|2720|2719.92|2719.92|0
1631802750000|2021-09-16 14:32:30|2720.14|2720.14|2720.1|2720.1|2720.32|2720.32|2720.1|2720.1|0
1631802760000|2021-09-16 14:32:40|2720.16|2720.16|2720.68|2720.68|2720.68|2720.68|2720.16|2720.16|0
1631802770000|2021-09-16 14:32:50|2720.73|2720.73|2721.33|2721.33|2721.33|2721.33|2720.68|2720.68|0
1631802780000|2021-09-16 14:33:00|2721.22|2721.22|2720.8|2720.8|2721.22|2721.22|2720.68|2720.68|0
1631802790000|2021-09-16 14:33:10|2720.63|2720.63|2720.26|2720.26|2720.63|2720.63|2720.26|2720.26|0
1631802800000|2021-09-16 14:33:20|2720.32|2720.32|2720.09|2720.09|2720.32|2720.32|2719.98|2719.98|0
1631802810000|2021-09-16 14:33:30|2720.21|2720.21|2720.15|2720.15|2720.21|2720.21|2720.15|2720.15|0
1631802820000|2021-09-16 14:33:40|2720.11|2720.11|2720.11|2720.11|2720.22|2720.22|2720.05|2720.05|0
1631802830000|2021-09-16 14:33:50|2719.94|2719.94|2720.71|2720.71|2720.71|2720.71|2719.94|2719.94|0
1631802840000|2021-09-16 14:34:00|2720.77|2720.77|2720.79|2720.79|2720.79|2720.79|2720.77|2720.77|0
1631802850000|2021-09-16 14:34:10|2720.73|2720.73|2720.58|2720.58|2720.92|2720.92|2720.58|2720.58|0
1631802860000|2021-09-16 14:34:20|2720.54|2720.54|2720.48|2720.48|2720.54|2720.54|2720.48|2720.48|0
1631802870000|2021-09-16 14:34:30|2720.59|2720.59|2721.1|2721.1|2721.1|2721.1|2720.59|2720.59|0
1631802880000|2021-09-16 14:34:40|2721.11|2721.11|2720.56|2720.56|2721.11|2721.11|2720.39|2720.39|0
1631802890000|2021-09-16 14:34:50|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|2720.62|0
1631802900000|2021-09-16 14:35:00|2720.56|2720.56|2720.82|2720.82|2720.88|2720.88|2720.56|2720.56|0
1631802910000|2021-09-16 14:35:10|2720.77|2720.77|2720.05|2720.05|2720.77|2720.77|2720.05|2720.05|0
1631802920000|2021-09-16 14:35:20|2719.99|2719.99|2720.38|2720.38|2720.38|2720.38|2719.93|2719.93|0
1631802930000|2021-09-16 14:35:30|2720.47|2720.47|2720.57|2720.57|2720.69|2720.69|2720.47|2720.47|0
1631802940000|2021-09-16 14:35:40|2720.83|2720.83|2721.77|2721.77|2721.77|2721.77|2720.83|2720.83|0
1631802950000|2021-09-16 14:35:50|2721.66|2721.66|2721.37|2721.37|2721.66|2721.66|2721.11|2721.11|0
1631802960000|2021-09-16 14:36:00|2721.21|2721.21|2720.93|2720.93|2721.37|2721.37|2720.93|2720.93|0
1631802970000|2021-09-16 14:36:10|2720.88|2720.88|2720.48|2720.48|2720.88|2720.88|2720.48|2720.48|0
1631802980000|2021-09-16 14:36:20|2720.43|2720.43|2719.18|2719.18|2720.43|2720.43|2719.18|2719.18|0
1631802990000|2021-09-16 14:36:30|2719.1|2719.1|2718.54|2718.54|2719.1|2719.1|2718.52|2718.52|0
1631803000000|2021-09-16 14:36:40|2718.4|2718.4|2717.91|2717.91|2718.4|2718.4|2717.91|2717.91|0
1631803010000|2021-09-16 14:36:50|2717.85|2717.85|2717.61|2717.61|2717.95|2717.95|2717.61|2717.61|0
1631803020000|2021-09-16 14:37:00|2717.67|2717.67|2717.95|2717.95|2717.95|2717.95|2717.67|2717.67|0
1631803030000|2021-09-16 14:37:10|2718.06|2718.06|2718.37|2718.37|2718.49|2718.49|2718.06|2718.06|0
1631803040000|2021-09-16 14:37:20|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|2718.43|0
1631803050000|2021-09-16 14:37:30|2718.49|2718.49|2719.75|2719.75|2719.75|2719.75|2718.49|2718.49|0
1631803060000|2021-09-16 14:37:40|2719.7|2719.7|2719.95|2719.95|2720.11|2720.11|2719.7|2719.7|0
1631803070000|2021-09-16 14:37:50|2719.84|2719.84|2719.45|2719.45|2719.84|2719.84|2719.45|2719.45|0
1631803080000|2021-09-16 14:38:00|2719.51|2719.51|2719.45|2719.45|2719.51|2719.51|2719.45|2719.45|0
1631803090000|2021-09-16 14:38:10|2719.56|2719.56|2719.4|2719.4|2719.56|2719.56|2719.34|2719.34|0
1631803100000|2021-09-16 14:38:20|2719.31|2719.31|2719.42|2719.42|2719.48|2719.48|2719.31|2719.31|0
1631803110000|2021-09-16 14:38:30|2719.47|2719.47|2719.31|2719.31|2719.47|2719.47|2719.31|2719.31|0
1631803120000|2021-09-16 14:38:40|2719.36|2719.36|2719.2|2719.2|2719.36|2719.36|2719.2|2719.2|0
1631803130000|2021-09-16 14:38:50|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|2719.18|0
1631803140000|2021-09-16 14:39:00|2719.35|2719.35|2719.49|2719.49|2719.49|2719.49|2719.35|2719.35|0
1631803150000|2021-09-16 14:39:10|2719.54|2719.54|2719.38|2719.38|2719.54|2719.54|2719.37|2719.37|0
1631803160000|2021-09-16 14:39:20|2719.35|2719.35|2719.51|2719.51|2719.51|2719.51|2719.35|2719.35|0
1631803170000|2021-09-16 14:39:30|2719.57|2719.57|2719.63|2719.63|2719.69|2719.69|2719.57|2719.57|0
1631803180000|2021-09-16 14:39:40|2719.64|2719.64|2719.79|2719.79|2719.89|2719.89|2719.53|2719.53|0
1631803190000|2021-09-16 14:39:50|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|2719.84|0
1631803200000|2021-09-16 14:40:00|2719.9|2719.9|2720.12|2720.12|2720.12|2720.12|2719.9|2719.9|0
1631803210000|2021-09-16 14:40:10|2720.18|2720.18|2720.4|2720.4|2720.4|2720.4|2720.18|2720.18|0
1631803220000|2021-09-16 14:40:20|2720.34|2720.34|2720.24|2720.24|2720.34|2720.34|2720.08|2720.08|0
1631803230000|2021-09-16 14:40:30|2720.41|2720.41|2720.08|2720.08|2720.41|2720.41|2720.02|2720.02|0
1631803240000|2021-09-16 14:40:40|2720.19|2720.19|2720.44|2720.44|2720.44|2720.44|2720.19|2720.19|0
1631803250000|2021-09-16 14:40:50|2720.38|2720.38|2720.75|2720.75|2720.75|2720.75|2720.38|2720.38|0
1631803260000|2021-09-16 14:41:00|2720.7|2720.7|2720.64|2720.64|2720.7|2720.7|2720.64|2720.64|0
1631803270000|2021-09-16 14:41:10|2720.7|2720.7|2721.14|2721.14|2721.31|2721.31|2720.7|2720.7|0
1631803280000|2021-09-16 14:41:20|2721.46|2721.46|2721.81|2721.81|2722.31|2722.31|2721.46|2721.46|0
1631803290000|2021-09-16 14:41:30|2721.75|2721.75|2721.9|2721.9|2721.9|2721.9|2721.73|2721.73|0
1631803310000|2021-09-16 14:41:50|2721.73|2721.73|2721.47|2721.47|2721.73|2721.73|2721.47|2721.47|0
1631803320000|2021-09-16 14:42:00|2721.33|2721.33|2720.07|2720.07|2721.33|2721.33|2720.07|2720.07|0
1631803330000|2021-09-16 14:42:10|2720.02|2720.02|2719.42|2719.42|2720.02|2720.02|2719.26|2719.26|0
1631803340000|2021-09-16 14:42:20|2719.31|2719.31|2719.59|2719.59|2719.59|2719.59|2718.88|2718.88|0
1631803350000|2021-09-16 14:42:30|2719.57|2719.57|2719.8|2719.8|2719.8|2719.8|2719.57|2719.57|0
1631803360000|2021-09-16 14:42:40|2719.86|2719.86|2720.67|2720.67|2720.67|2720.67|2719.86|2719.86|0
1631803370000|2021-09-16 14:42:50|2720.61|2720.61|2720.84|2720.84|2720.84|2720.84|2720.61|2720.61|0
1631803380000|2021-09-16 14:43:00|2720.79|2720.79|2720.83|2720.83|2720.83|2720.83|2720.79|2720.79|0
1631803390000|2021-09-16 14:43:10|2720.71|2720.71|2721.05|2721.05|2721.05|2721.05|2720.71|2720.71|0
1631803400000|2021-09-16 14:43:20|2721|2721|2721|2721|2721|2721|2721|2721|0
1631803410000|2021-09-16 14:43:30|2721.08|2721.08|2721.2|2721.2|2721.2|2721.2|2721.08|2721.08|0
1631803420000|2021-09-16 14:43:40|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|2721.25|0
1631803430000|2021-09-16 14:43:50|2721.2|2721.2|2720.69|2720.69|2721.2|2721.2|2720.69|2720.69|0
1631803440000|2021-09-16 14:44:00|2720.65|2720.65|2720.76|2720.76|2720.88|2720.88|2720.49|2720.49|0
1631803450000|2021-09-16 14:44:10|2720.65|2720.65|2719.64|2719.64|2720.65|2720.65|2719.26|2719.26|0
1631803460000|2021-09-16 14:44:20|2719.81|2719.81|2719.7|2719.7|2719.81|2719.81|2719.64|2719.64|0
1631803470000|2021-09-16 14:44:30|2719.64|2719.64|2719.7|2719.7|2719.7|2719.7|2719.64|2719.64|0
1631803480000|2021-09-16 14:44:40|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|0
1631803490000|2021-09-16 14:44:50|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|2719.67|0
1631803500000|2021-09-16 14:45:00|2719.56|2719.56|2718.82|2718.82|2719.56|2719.56|2718.82|2718.82|0
1631803510000|2021-09-16 14:45:10|2718.93|2718.93|2719.2|2719.2|2719.2|2719.2|2718.93|2718.93|0
1631803530000|2021-09-16 14:45:30|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|2719.37|0
1631803540000|2021-09-16 14:45:40|2719.43|2719.43|2719.63|2719.63|2719.8|2719.8|2719.43|2719.43|0
1631803550000|2021-09-16 14:45:50|2719.68|2719.68|2719.3|2719.3|2719.68|2719.68|2719.3|2719.3|0
1631803560000|2021-09-16 14:46:00|2719.35|2719.35|2719.41|2719.41|2719.41|2719.41|2719.35|2719.35|0
1631803570000|2021-09-16 14:46:10|2719.39|2719.39|2719.36|2719.36|2719.39|2719.39|2719.36|2719.36|0
1631803580000|2021-09-16 14:46:20|2719.33|2719.33|2719.22|2719.22|2719.33|2719.33|2719.17|2719.17|0
1631803590000|2021-09-16 14:46:30|2719.06|2719.06|2718.89|2718.89|2719.06|2719.06|2718.89|2718.89|0
1631803600000|2021-09-16 14:46:40|2718.83|2718.83|2718.64|2718.64|2719.12|2719.12|2718.64|2718.64|0
1631803610000|2021-09-16 14:46:50|2718.53|2718.53|2718.36|2718.36|2718.53|2718.53|2718.19|2718.19|0
1631803620000|2021-09-16 14:47:00|2718.41|2718.41|2718.69|2718.69|2718.69|2718.69|2718.41|2718.41|0
1631803630000|2021-09-16 14:47:10|2718.71|2718.71|2718.79|2718.79|2718.85|2718.85|2718.71|2718.71|0
1631803650000|2021-09-16 14:47:30|2718.74|2718.74|2719.31|2719.31|2719.31|2719.31|2718.74|2718.74|0
1631803660000|2021-09-16 14:47:40|2719.15|2719.15|2718.5|2718.5|2719.15|2719.15|2718.5|2718.5|0
1631803670000|2021-09-16 14:47:50|2718.67|2718.67|2718.88|2718.88|2718.88|2718.88|2718.66|2718.66|0
1631803680000|2021-09-16 14:48:00|2718.84|2718.84|2718.28|2718.28|2718.84|2718.84|2718.28|2718.28|0
1631803690000|2021-09-16 14:48:10|2717.94|2717.94|2718.03|2718.03|2718.25|2718.25|2717.94|2717.94|0
1631803700000|2021-09-16 14:48:20|2717.86|2717.86|2717.21|2717.21|2717.86|2717.86|2717.21|2717.21|0
1631803710000|2021-09-16 14:48:30|2717.27|2717.27|2717.11|2717.11|2717.27|2717.27|2717.06|2717.06|0
1631803720000|2021-09-16 14:48:40|2717.17|2717.17|2717.34|2717.34|2717.34|2717.34|2717.15|2717.15|0
1631803730000|2021-09-16 14:48:50|2717.39|2717.39|2717.34|2717.34|2717.39|2717.39|2717.34|2717.34|0
1631803740000|2021-09-16 14:49:00|2717.17|2717.17|2717.5|2717.5|2717.5|2717.5|2717.17|2717.17|0
1631803750000|2021-09-16 14:49:10|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|2717.39|0
1631803760000|2021-09-16 14:49:20|2717.56|2717.56|2717.67|2717.67|2717.67|2717.67|2717.56|2717.56|0
1631803770000|2021-09-16 14:49:30|2717.61|2717.61|2716.89|2716.89|2717.67|2717.67|2716.89|2716.89|0
1631803780000|2021-09-16 14:49:40|2716.83|2716.83|2716.96|2716.96|2716.96|2716.96|2716.75|2716.75|0
1631803790000|2021-09-16 14:49:50|2717.07|2717.07|2717.27|2717.27|2717.27|2717.27|2717.07|2717.07|0
1631803800000|2021-09-16 14:50:00|2717.23|2717.23|2717.29|2717.29|2717.29|2717.29|2717.07|2717.07|0
1631803810000|2021-09-16 14:50:10|2717.4|2717.4|2717.53|2717.53|2717.59|2717.59|2717.4|2717.4|0
1631803820000|2021-09-16 14:50:20|2717.41|2717.41|2717.29|2717.29|2717.53|2717.53|2717.29|2717.29|0
1631803830000|2021-09-16 14:50:30|2717.12|2717.12|2717.02|2717.02|2717.12|2717.12|2716.79|2716.79|0
1631803840000|2021-09-16 14:50:40|2716.96|2716.96|2717.01|2717.01|2717.12|2717.12|2716.96|2716.96|0
1631803850000|2021-09-16 14:50:50|2716.95|2716.95|2716.62|2716.62|2716.95|2716.95|2716.62|2716.62|0
1631803860000|2021-09-16 14:51:00|2716.57|2716.57|2715.29|2715.29|2716.57|2716.57|2714.95|2714.95|0
1631803870000|2021-09-16 14:51:10|2715.13|2715.13|2714.79|2714.79|2715.13|2715.13|2714.79|2714.79|0
1631803880000|2021-09-16 14:51:20|2714.96|2714.96|2714.96|2714.96|2714.96|2714.96|2714.96|2714.96|0
1631803890000|2021-09-16 14:51:30|2714.71|2714.71|2715.04|2715.04|2715.04|2715.04|2714.48|2714.48|0
1631803900000|2021-09-16 14:51:40|2715.01|2715.01|2715|2715|2715.06|2715.06|2715|2715|0
1631803910000|2021-09-16 14:51:50|2715.17|2715.17|2715.21|2715.21|2715.34|2715.34|2715|2715|0
1631803920000|2021-09-16 14:52:00|2715.26|2715.26|2715.53|2715.53|2715.58|2715.58|2715.26|2715.26|0
1631803930000|2021-09-16 14:52:10|2715.61|2715.61|2715.74|2715.74|2715.74|2715.74|2715.59|2715.59|0
1631803940000|2021-09-16 14:52:20|2715.8|2715.8|2715.69|2715.69|2715.8|2715.8|2715.69|2715.69|0
1631803950000|2021-09-16 14:52:30|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|0
1631803960000|2021-09-16 14:52:40|2715.65|2715.65|2715.26|2715.26|2715.65|2715.65|2715.1|2715.1|0
1631803970000|2021-09-16 14:52:50|2715.1|2715.1|2714.92|2714.92|2715.1|2715.1|2714.87|2714.87|0
1631803980000|2021-09-16 14:53:00|2714.9|2714.9|2714.35|2714.35|2714.9|2714.9|2714.35|2714.35|0
1631803990000|2021-09-16 14:53:10|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|2714.38|0
1631804000000|2021-09-16 14:53:20|2714.27|2714.27|2714.21|2714.21|2714.27|2714.27|2714.21|2714.21|0
1631804010000|2021-09-16 14:53:30|2714.15|2714.15|2713.82|2713.82|2714.21|2714.21|2713.37|2713.37|0
1631804020000|2021-09-16 14:53:40|2713.71|2713.71|2713.73|2713.73|2713.73|2713.73|2713.71|2713.71|0
1631804030000|2021-09-16 14:53:50|2713.56|2713.56|2713.46|2713.46|2713.56|2713.56|2713.46|2713.46|0
1631804040000|2021-09-16 14:54:00|2713.37|2713.37|2713.55|2713.55|2713.55|2713.55|2713.37|2713.37|0
1631804050000|2021-09-16 14:54:10|2713.49|2713.49|2713.34|2713.34|2713.49|2713.49|2713.31|2713.31|0
1631804060000|2021-09-16 14:54:20|2713.23|2713.23|2712.45|2712.45|2713.28|2713.28|2712.45|2712.45|0
1631804070000|2021-09-16 14:54:30|2712.62|2712.62|2712.67|2712.67|2712.78|2712.78|2712.62|2712.62|0
1631804080000|2021-09-16 14:54:40|2712.73|2712.73|2712.73|2712.73|2712.73|2712.73|2712.67|2712.67|0
1631804090000|2021-09-16 14:54:50|2712.4|2712.4|2712.23|2712.23|2712.4|2712.4|2712.18|2712.18|0
1631804100000|2021-09-16 14:55:00|2712.15|2712.15|2711.9|2711.9|2712.15|2712.15|2711.73|2711.73|0
1631804110000|2021-09-16 14:55:10|2711.84|2711.84|2711.24|2711.24|2711.84|2711.84|2711.18|2711.18|0
1631804120000|2021-09-16 14:55:20|2711.29|2711.29|2711.35|2711.35|2711.46|2711.46|2711.23|2711.23|0
1631804130000|2021-09-16 14:55:30|2711.23|2711.23|2710.11|2710.11|2711.23|2711.23|2710.11|2710.11|0
1631804140000|2021-09-16 14:55:40|2710.44|2710.44|2710.76|2710.76|2710.76|2710.76|2710.38|2710.38|0
1631804150000|2021-09-16 14:55:50|2710.65|2710.65|2710.47|2710.47|2710.76|2710.76|2710.17|2710.17|0
1631804160000|2021-09-16 14:56:00|2710.3|2710.3|2710.24|2710.24|2710.3|2710.3|2710.07|2710.07|0
1631804170000|2021-09-16 14:56:10|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|2710.18|0
1631804180000|2021-09-16 14:56:20|2710.24|2710.24|2710.07|2710.07|2710.24|2710.24|2710.07|2710.07|0
1631804190000|2021-09-16 14:56:30|2710.13|2710.13|2710.46|2710.46|2710.46|2710.46|2710.13|2710.13|0
1631804200000|2021-09-16 14:56:40|2710.41|2710.41|2710.3|2710.3|2710.52|2710.52|2710.3|2710.3|0
1631804210000|2021-09-16 14:56:50|2710.47|2710.47|2710.75|2710.75|2710.75|2710.75|2710.3|2710.3|0
1631804220000|2021-09-16 14:57:00|2710.79|2710.79|2711.25|2711.25|2711.39|2711.39|2710.79|2710.79|0
1631804230000|2021-09-16 14:57:10|2711.29|2711.29|2711.68|2711.68|2711.68|2711.68|2711.29|2711.29|0
1631804250000|2021-09-16 14:57:30|2711.69|2711.69|2711.55|2711.55|2711.78|2711.78|2711.39|2711.39|0
1631804260000|2021-09-16 14:57:40|2711.61|2711.61|2711.72|2711.72|2711.72|2711.72|2711.61|2711.61|0
1631804270000|2021-09-16 14:57:50|2711.78|2711.78|2711.2|2711.2|2711.78|2711.78|2711.2|2711.2|0
1631804280000|2021-09-16 14:58:00|2711.22|2711.22|2711.3|2711.3|2711.3|2711.3|2711.17|2711.17|0
1631804290000|2021-09-16 14:58:10|2711.25|2711.25|2710.86|2710.86|2711.25|2711.25|2710.86|2710.86|0
1631804300000|2021-09-16 14:58:20|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|2710.97|0
1631804310000|2021-09-16 14:58:30|2711.08|2711.08|2711.31|2711.31|2711.31|2711.31|2711.08|2711.08|0
1631804320000|2021-09-16 14:58:40|2711.37|2711.37|2712.28|2712.28|2712.28|2712.28|2711.37|2711.37|0
1631804330000|2021-09-16 14:58:50|2712.32|2712.32|2712.62|2712.62|2712.68|2712.68|2712.27|2712.27|0
1631804340000|2021-09-16 14:59:00|2712.56|2712.56|2712.5|2712.5|2712.61|2712.61|2712.5|2712.5|0
1631804350000|2021-09-16 14:59:10|2712.66|2712.66|2712.46|2712.46|2712.77|2712.77|2712.46|2712.46|0
1631804360000|2021-09-16 14:59:20|2712.48|2712.48|2713.04|2713.04|2713.04|2713.04|2712.47|2712.47|0
1631804370000|2021-09-16 14:59:30|2713.21|2713.21|2713.25|2713.25|2713.25|2713.25|2713.21|2713.21|0
1631804380000|2021-09-16 14:59:40|2713.42|2713.42|2713.42|2713.42|2713.42|2713.42|2713.36|2713.36|0
1631804390000|2021-09-16 14:59:50|2713.48|2713.48|2713.57|2713.57|2713.57|2713.57|2713.48|2713.48|0
1631804400000|2021-09-16 15:00:00|2713.63|2713.63|2712.43|2712.43|2713.63|2713.63|2712.43|2712.43|0
1631804410000|2021-09-16 15:00:10|2712.6|2712.6|2712.76|2712.76|2712.76|2712.76|2712.6|2712.6|0
1631804420000|2021-09-16 15:00:20|2712.93|2712.93|2713.22|2713.22|2713.22|2713.22|2712.93|2712.93|0
1631804430000|2021-09-16 15:00:30|2713.28|2713.28|2713.27|2713.27|2713.34|2713.34|2713.27|2713.27|0
1631804440000|2021-09-16 15:00:40|2713.39|2713.39|2713.67|2713.67|2713.67|2713.67|2713.39|2713.39|0
1631804450000|2021-09-16 15:00:50|2713.71|2713.71|2713.76|2713.76|2713.87|2713.87|2713.71|2713.71|0
1631804460000|2021-09-16 15:01:00|2713.7|2713.7|2713.27|2713.27|2713.7|2713.7|2713.27|2713.27|0
1631804470000|2021-09-16 15:01:10|2713.1|2713.1|2713.74|2713.74|2713.74|2713.74|2713.05|2713.05|0
1631804480000|2021-09-16 15:01:20|2713.83|2713.83|2714.13|2714.13|2714.13|2714.13|2713.83|2713.83|0
1631804490000|2021-09-16 15:01:30|2714.08|2714.08|2714.18|2714.18|2714.18|2714.18|2714.03|2714.03|0
1631804500000|2021-09-16 15:01:40|2714.13|2714.13|2714.13|2714.13|2714.13|2714.13|2714.13|2714.13|0
1631804510000|2021-09-16 15:01:50|2714.14|2714.14|2713.89|2713.89|2714.14|2714.14|2713.89|2713.89|0
1631804520000|2021-09-16 15:02:00|2713.94|2713.94|2714.22|2714.22|2714.22|2714.22|2713.94|2713.94|0
1631804530000|2021-09-16 15:02:10|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|2714.11|0
1631804550000|2021-09-16 15:02:30|2713.9|2713.9|2713.85|2713.85|2714.01|2714.01|2713.85|2713.85|0
1631804560000|2021-09-16 15:02:40|2713.79|2713.79|2714.28|2714.28|2714.28|2714.28|2713.79|2713.79|0
1631804570000|2021-09-16 15:02:50|2714.32|2714.32|2714.82|2714.82|2714.82|2714.82|2714.32|2714.32|0
1631804580000|2021-09-16 15:03:00|2714.83|2714.83|2715.39|2715.39|2715.39|2715.39|2714.83|2714.83|0
1631804590000|2021-09-16 15:03:10|2715.34|2715.34|2715.34|2715.34|2715.34|2715.34|2715.17|2715.17|0
1631804600000|2021-09-16 15:03:20|2715.05|2715.05|2715.17|2715.17|2715.22|2715.22|2714.99|2714.99|0
1631804610000|2021-09-16 15:03:30|2715.22|2715.22|2714.89|2714.89|2715.22|2715.22|2714.89|2714.89|0
1631804620000|2021-09-16 15:03:40|2714.83|2714.83|2714.29|2714.29|2714.83|2714.83|2714.29|2714.29|0
1631804630000|2021-09-16 15:03:50|2714.33|2714.33|2714.5|2714.5|2714.58|2714.58|2714.33|2714.33|0
1631804640000|2021-09-16 15:04:00|2714.33|2714.33|2713.87|2713.87|2714.33|2714.33|2713.65|2713.65|0
1631804650000|2021-09-16 15:04:10|2713.93|2713.93|2713.81|2713.81|2713.93|2713.93|2713.81|2713.81|0
1631804670000|2021-09-16 15:04:30|2713.89|2713.89|2714.42|2714.42|2714.42|2714.42|2713.89|2713.89|0
1631804680000|2021-09-16 15:04:40|2714.43|2714.43|2714.48|2714.48|2714.48|2714.48|2714.43|2714.43|0
1631804690000|2021-09-16 15:04:50|2714.37|2714.37|2714.53|2714.53|2714.53|2714.53|2714.37|2714.37|0
1631804700000|2021-09-16 15:05:00|2714.59|2714.59|2713.98|2713.98|2714.59|2714.59|2713.98|2713.98|0
1631804710000|2021-09-16 15:05:10|2713.94|2713.94|2714.12|2714.12|2714.23|2714.23|2713.89|2713.89|0
1631804720000|2021-09-16 15:05:20|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|2714.17|0
1631804730000|2021-09-16 15:05:30|2714.12|2714.12|2713.61|2713.61|2714.16|2714.16|2713.61|2713.61|0
1631804740000|2021-09-16 15:05:40|2713.67|2713.67|2713.55|2713.55|2713.67|2713.67|2713.55|2713.55|0
1631804750000|2021-09-16 15:05:50|2713.54|2713.54|2713.54|2713.54|2713.54|2713.54|2713.54|2713.54|0
1631804760000|2021-09-16 15:06:00|2713.59|2713.59|2714.32|2714.32|2714.38|2714.38|2713.55|2713.55|0
1631804770000|2021-09-16 15:06:10|2714.38|2714.38|2714.26|2714.26|2714.38|2714.38|2714.26|2714.26|0
1631804780000|2021-09-16 15:06:20|2714.27|2714.27|2713.95|2713.95|2714.27|2714.27|2713.93|2713.93|0
1631804790000|2021-09-16 15:06:30|2714.34|2714.34|2714.11|2714.11|2714.34|2714.34|2714.11|2714.11|0
1631804800000|2021-09-16 15:06:40|2714.06|2714.06|2714.11|2714.11|2714.11|2714.11|2714.06|2714.06|0
1631804810000|2021-09-16 15:06:50|2714.17|2714.17|2713.95|2713.95|2714.17|2714.17|2713.95|2713.95|0
1631804820000|2021-09-16 15:07:00|2714|2714|2714.17|2714.17|2714.17|2714.17|2714|2714|0
1631804830000|2021-09-16 15:07:10|2714.22|2714.22|2714.3|2714.3|2714.3|2714.3|2714.22|2714.22|0
1631804840000|2021-09-16 15:07:20|2714.19|2714.19|2714.12|2714.12|2714.25|2714.25|2714.12|2714.12|0
1631804850000|2021-09-16 15:07:30|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|2714.18|0
1631804860000|2021-09-16 15:07:40|2714.26|2714.26|2714.26|2714.26|2714.26|2714.26|2714.26|2714.26|0
1631804870000|2021-09-16 15:07:50|2714.1|2714.1|2713.92|2713.92|2714.15|2714.15|2713.92|2713.92|0
1631804880000|2021-09-16 15:08:00|2713.98|2713.98|2713.73|2713.73|2714.12|2714.12|2713.72|2713.72|0
1631804890000|2021-09-16 15:08:10|2713.56|2713.56|2713.73|2713.73|2713.79|2713.79|2713.56|2713.56|0
1631804900000|2021-09-16 15:08:20|2713.7|2713.7|2713.6|2713.6|2713.7|2713.7|2713.6|2713.6|0
1631804910000|2021-09-16 15:08:30|2713.76|2713.76|2713.47|2713.47|2713.76|2713.76|2713.47|2713.47|0
1631804930000|2021-09-16 15:08:50|2713.48|2713.48|2713.34|2713.34|2713.52|2713.52|2713.34|2713.34|0
1631804940000|2021-09-16 15:09:00|2713.23|2713.23|2713.25|2713.25|2713.25|2713.25|2713.17|2713.17|0
1631804950000|2021-09-16 15:09:10|2713.19|2713.19|2713.3|2713.3|2713.3|2713.3|2713.19|2713.19|0
1631804960000|2021-09-16 15:09:20|2713.31|2713.31|2713.73|2713.73|2713.73|2713.73|2713.31|2713.31|0
1631804970000|2021-09-16 15:09:30|2713.79|2713.79|2714.42|2714.42|2714.42|2714.42|2713.79|2713.79|0
1631804980000|2021-09-16 15:09:40|2714.48|2714.48|2714.53|2714.53|2714.53|2714.53|2714.48|2714.48|0
1631804990000|2021-09-16 15:09:50|2714.54|2714.54|2714.43|2714.43|2714.6|2714.6|2714.43|2714.43|0
1631805000000|2021-09-16 15:10:00|2714.38|2714.38|2714.49|2714.49|2714.49|2714.49|2714.38|2714.38|0
1631805010000|2021-09-16 15:10:10|2714.53|2714.53|2714.59|2714.59|2714.59|2714.59|2714.53|2714.53|0
1631805020000|2021-09-16 15:10:20|2714.75|2714.75|2714.48|2714.48|2714.92|2714.92|2714.46|2714.46|0
1631805030000|2021-09-16 15:10:30|2714.43|2714.43|2714.48|2714.48|2714.48|2714.48|2714.43|2714.43|0
1631805040000|2021-09-16 15:10:40|2714.42|2714.42|2714.37|2714.37|2714.42|2714.42|2714.37|2714.37|0
1631805050000|2021-09-16 15:10:50|2714.25|2714.25|2714.43|2714.43|2714.43|2714.43|2714.25|2714.25|0
1631805060000|2021-09-16 15:11:00|2714.55|2714.55|2714.95|2714.95|2714.95|2714.95|2714.49|2714.49|0
1631805070000|2021-09-16 15:11:10|2715|2715|2715.53|2715.53|2715.64|2715.64|2715|2715|0
1631805080000|2021-09-16 15:11:20|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|2715.7|0
1631805090000|2021-09-16 15:11:30|2715.75|2715.75|2715.47|2715.47|2715.75|2715.75|2715.41|2715.41|0
1631805110000|2021-09-16 15:11:50|2715.2|2715.2|2715.2|2715.2|2715.2|2715.2|2715.2|2715.2|0
1631805120000|2021-09-16 15:12:00|2715.25|2715.25|2715.29|2715.29|2715.29|2715.29|2715.25|2715.25|0
1631805130000|2021-09-16 15:12:10|2715.57|2715.57|2715.94|2715.94|2715.94|2715.94|2715.57|2715.57|0
1631805140000|2021-09-16 15:12:20|2716.05|2716.05|2716.42|2716.42|2716.44|2716.44|2716.05|2716.05|0
1631805150000|2021-09-16 15:12:30|2716.36|2716.36|2716.57|2716.57|2716.57|2716.57|2716.36|2716.36|0
1631805160000|2021-09-16 15:12:40|2716.68|2716.68|2716.68|2716.68|2716.68|2716.68|2716.68|2716.68|0
1631805180000|2021-09-16 15:13:00|2716.74|2716.74|2716.96|2716.96|2716.96|2716.96|2716.74|2716.74|0
1631805190000|2021-09-16 15:13:10|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|2717.29|0
1631805200000|2021-09-16 15:13:20|2717.46|2717.46|2717.88|2717.88|2717.88|2717.88|2717.46|2717.46|0
1631805210000|2021-09-16 15:13:30|2717.79|2717.79|2717.91|2717.91|2717.96|2717.96|2717.79|2717.79|0
1631805220000|2021-09-16 15:13:40|2717.74|2717.74|2718.03|2718.03|2718.03|2718.03|2717.74|2717.74|0
1631805230000|2021-09-16 15:13:50|2717.91|2717.91|2717.96|2717.96|2718.08|2718.08|2717.91|2717.91|0
1631805240000|2021-09-16 15:14:00|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|2718.13|0
1631805250000|2021-09-16 15:14:10|2718.15|2718.15|2718.23|2718.23|2718.23|2718.23|2718.15|2718.15|0
1631805260000|2021-09-16 15:14:20|2718.29|2718.29|2719.1|2719.1|2719.1|2719.1|2718.29|2718.29|0
1631805280000|2021-09-16 15:14:40|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|2719.21|0
1631805290000|2021-09-16 15:14:50|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|2719.24|0
1631805300000|2021-09-16 15:15:00|2719.28|2719.28|2719.31|2719.31|2719.31|2719.31|2719.2|2719.2|0
1631805310000|2021-09-16 15:15:10|2719.21|2719.21|2719.43|2719.43|2719.43|2719.43|2719.2|2719.2|0
1631805320000|2021-09-16 15:15:20|2719.26|2719.26|2719.31|2719.31|2719.31|2719.31|2719.26|2719.26|0
1631805330000|2021-09-16 15:15:30|2719.15|2719.15|2719.31|2719.31|2719.31|2719.31|2719.09|2719.09|0
1631805340000|2021-09-16 15:15:40|2719.49|2719.49|2719.85|2719.85|2720.07|2720.07|2719.49|2719.49|0
1631805350000|2021-09-16 15:15:50|2719.74|2719.74|2719.37|2719.37|2719.75|2719.75|2719.37|2719.37|0
1631805360000|2021-09-16 15:16:00|2719.03|2719.03|2719.08|2719.08|2719.2|2719.2|2719.03|2719.03|0
1631805370000|2021-09-16 15:16:10|2718.68|2718.68|2718.27|2718.27|2718.68|2718.68|2718.27|2718.27|0
1631805380000|2021-09-16 15:16:20|2718.16|2718.16|2718.36|2718.36|2718.36|2718.36|2718.16|2718.16|0
1631805390000|2021-09-16 15:16:30|2718.3|2718.3|2718.29|2718.29|2718.3|2718.3|2718.29|2718.29|0
1631805400000|2021-09-16 15:16:40|2718.35|2718.35|2717.57|2717.57|2718.35|2718.35|2717.57|2717.57|0
1631805410000|2021-09-16 15:16:50|2717.68|2717.68|2717.44|2717.44|2717.72|2717.72|2717.44|2717.44|0
1631805420000|2021-09-16 15:17:00|2717.42|2717.42|2717.4|2717.4|2717.42|2717.42|2717.4|2717.4|0
1631805430000|2021-09-16 15:17:10|2717.45|2717.45|2717.09|2717.09|2717.45|2717.45|2717.09|2717.09|0
1631805440000|2021-09-16 15:17:20|2717.26|2717.26|2717.69|2717.69|2717.69|2717.69|2717.26|2717.26|0
1631805450000|2021-09-16 15:17:30|2717.86|2717.86|2717.55|2717.55|2717.98|2717.98|2717.55|2717.55|0
1631805460000|2021-09-16 15:17:40|2717.49|2717.49|2717.2|2717.2|2717.53|2717.53|2717.2|2717.2|0
1631805470000|2021-09-16 15:17:50|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|2716.98|0
1631805480000|2021-09-16 15:18:00|2716.99|2716.99|2717.41|2717.41|2717.49|2717.49|2716.99|2716.99|0
1631805490000|2021-09-16 15:18:10|2717.35|2717.35|2717.13|2717.13|2717.35|2717.35|2717.13|2717.13|0
1631805500000|2021-09-16 15:18:20|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|2717.19|0
1631805510000|2021-09-16 15:18:30|2717.02|2717.02|2717.13|2717.13|2717.13|2717.13|2717.02|2717.02|0
1631805520000|2021-09-16 15:18:40|2717.16|2717.16|2717.28|2717.28|2717.28|2717.28|2717.16|2717.16|0
1631805530000|2021-09-16 15:18:50|2717.22|2717.22|2717.04|2717.04|2717.22|2717.22|2717.04|2717.04|0
1631805540000|2021-09-16 15:19:00|2717.15|2717.15|2716.25|2716.25|2717.15|2717.15|2716.21|2716.21|0
1631805550000|2021-09-16 15:19:10|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|2716.27|0
1631805560000|2021-09-16 15:19:20|2716.1|2716.1|2716.22|2716.22|2716.22|2716.22|2716.1|2716.1|0
1631805570000|2021-09-16 15:19:30|2716.16|2716.16|2715.54|2715.54|2716.17|2716.17|2715.48|2715.48|0
1631805580000|2021-09-16 15:19:40|2715.48|2715.48|2715.4|2715.4|2715.48|2715.48|2715.4|2715.4|0
1631805590000|2021-09-16 15:19:50|2715.23|2715.23|2715.23|2715.23|2715.23|2715.23|2715.23|2715.23|0
1631805600000|2021-09-16 15:20:00|2715.4|2715.4|2715.4|2715.4|2715.4|2715.4|2715.01|2715.01|0
1631805610000|2021-09-16 15:20:10|2715.46|2715.46|2715.36|2715.36|2715.55|2715.55|2715.32|2715.32|0
1631805620000|2021-09-16 15:20:20|2715.07|2715.07|2715.01|2715.01|2715.07|2715.07|2715.01|2715.01|0
1631805630000|2021-09-16 15:20:30|2715.07|2715.07|2714.78|2714.78|2715.07|2715.07|2714.67|2714.67|0
1631805640000|2021-09-16 15:20:40|2714.84|2714.84|2715.34|2715.34|2715.34|2715.34|2714.84|2714.84|0
1631805650000|2021-09-16 15:20:50|2715.28|2715.28|2715.23|2715.23|2715.28|2715.28|2715.23|2715.23|0
1631805660000|2021-09-16 15:21:00|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|2714.95|0
1631805670000|2021-09-16 15:21:10|2714.78|2714.78|2714.92|2714.92|2714.92|2714.92|2714.78|2714.78|0
1631805680000|2021-09-16 15:21:20|2714.86|2714.86|2714.98|2714.98|2714.98|2714.98|2714.86|2714.86|0
1631805690000|2021-09-16 15:21:30|2714.99|2714.99|2714.88|2714.88|2715.05|2715.05|2714.83|2714.83|0
1631805700000|2021-09-16 15:21:40|2714.71|2714.71|2714.54|2714.54|2714.71|2714.71|2714.54|2714.54|0
1631805710000|2021-09-16 15:21:50|2714.6|2714.6|2714.6|2714.6|2714.6|2714.6|2714.54|2714.54|0
1631805720000|2021-09-16 15:22:00|2714.54|2714.54|2714.55|2714.55|2714.6|2714.6|2714.32|2714.32|0
1631805730000|2021-09-16 15:22:10|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|0
1631805740000|2021-09-16 15:22:20|2714.58|2714.58|2714.81|2714.81|2714.81|2714.81|2714.58|2714.58|0
1631805750000|2021-09-16 15:22:30|2714.75|2714.75|2715.09|2715.09|2715.09|2715.09|2714.75|2714.75|0
1631805770000|2021-09-16 15:22:50|2715.25|2715.25|2715.31|2715.31|2715.31|2715.31|2715.14|2715.14|0
1631805780000|2021-09-16 15:23:00|2715.48|2715.48|2715.36|2715.36|2715.48|2715.48|2715.36|2715.36|0
1631805790000|2021-09-16 15:23:10|2715.42|2715.42|2715.14|2715.14|2715.42|2715.42|2715.14|2715.14|0
1631805800000|2021-09-16 15:23:20|2715.09|2715.09|2715.11|2715.11|2715.11|2715.11|2714.96|2714.96|0
1631805810000|2021-09-16 15:23:30|2715.23|2715.23|2715.12|2715.12|2715.31|2715.31|2715.12|2715.12|0
1631805820000|2021-09-16 15:23:40|2715.29|2715.29|2715.45|2715.45|2715.45|2715.45|2715.29|2715.29|0
1631805830000|2021-09-16 15:23:50|2715.39|2715.39|2714.74|2714.74|2715.39|2715.39|2714.74|2714.74|0
1631805840000|2021-09-16 15:24:00|2714.8|2714.8|2714.86|2714.86|2714.86|2714.86|2714.8|2714.8|0
1631805850000|2021-09-16 15:24:10|2714.87|2714.87|2714.5|2714.5|2714.88|2714.88|2714.34|2714.34|0
1631805860000|2021-09-16 15:24:20|2714.51|2714.51|2714.74|2714.74|2714.74|2714.74|2714.51|2714.51|0
1631805890000|2021-09-16 15:24:50|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|2714.82|0
1631805900000|2021-09-16 15:25:00|2714.71|2714.71|2715.14|2715.14|2715.14|2715.14|2714.47|2714.47|0
1631805910000|2021-09-16 15:25:10|2715.31|2715.31|2715.97|2715.97|2715.97|2715.97|2715.31|2715.31|0
1631805920000|2021-09-16 15:25:20|2715.92|2715.92|2715.8|2715.8|2715.92|2715.92|2715.75|2715.75|0
1631805930000|2021-09-16 15:25:30|2715.64|2715.64|2715.39|2715.39|2715.64|2715.64|2715.39|2715.39|0
1631805940000|2021-09-16 15:25:40|2715.45|2715.45|2715.99|2715.99|2715.99|2715.99|2715.45|2715.45|0
1631805950000|2021-09-16 15:25:50|2716|2716|2716.66|2716.66|2716.71|2716.71|2716|2716|0
1631805960000|2021-09-16 15:26:00|2716.82|2716.82|2716.21|2716.21|2716.82|2716.82|2716.21|2716.21|0
1631805970000|2021-09-16 15:26:10|2716.17|2716.17|2715.99|2715.99|2716.17|2716.17|2715.99|2715.99|0
1631805980000|2021-09-16 15:26:20|2716.16|2716.16|2716.82|2716.82|2716.82|2716.82|2716.16|2716.16|0
1631805990000|2021-09-16 15:26:30|2716.66|2716.66|2715.98|2715.98|2716.66|2716.66|2715.98|2715.98|0
1631806000000|2021-09-16 15:26:40|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|2716.1|0
1631806010000|2021-09-16 15:26:50|2715.93|2715.93|2715.88|2715.88|2715.93|2715.93|2715.82|2715.82|0
1631806020000|2021-09-16 15:27:00|2715.99|2715.99|2715.71|2715.71|2715.99|2715.99|2715.71|2715.71|0
1631806030000|2021-09-16 15:27:10|2716.04|2716.04|2715.77|2715.77|2716.04|2716.04|2715.77|2715.77|0
1631806040000|2021-09-16 15:27:20|2715.94|2715.94|2715.49|2715.49|2716.1|2716.1|2715.49|2715.49|0
1631806050000|2021-09-16 15:27:30|2715.54|2715.54|2715.49|2715.49|2715.54|2715.54|2715.49|2715.49|0
1631806060000|2021-09-16 15:27:40|2715.6|2715.6|2715.43|2715.43|2715.82|2715.82|2715.43|2715.43|0
1631806070000|2021-09-16 15:27:50|2715.49|2715.49|2715.65|2715.65|2715.71|2715.71|2715.43|2715.43|0
1631806080000|2021-09-16 15:28:00|2715.71|2715.71|2716.31|2716.31|2716.53|2716.53|2715.71|2715.71|0
1631806090000|2021-09-16 15:28:10|2716.27|2716.27|2715.93|2715.93|2716.27|2716.27|2715.93|2715.93|0
1631806100000|2021-09-16 15:28:20|2715.89|2715.89|2715.61|2715.61|2715.89|2715.89|2715.57|2715.57|0
1631806110000|2021-09-16 15:28:30|2715.56|2715.56|2715.61|2715.61|2715.61|2715.61|2715.39|2715.39|0
1631806120000|2021-09-16 15:28:40|2715.67|2715.67|2715.61|2715.61|2715.67|2715.67|2715.61|2715.61|0
1631806130000|2021-09-16 15:28:50|2715.72|2715.72|2715.9|2715.9|2716.11|2716.11|2715.72|2715.72|0
1631806140000|2021-09-16 15:29:00|2715.78|2715.78|2715.94|2715.94|2716.05|2716.05|2715.5|2715.5|0
1631806150000|2021-09-16 15:29:10|2715.54|2715.54|2715.78|2715.78|2715.78|2715.78|2715.39|2715.39|0
1631806160000|2021-09-16 15:29:20|2715.44|2715.44|2716.1|2716.1|2716.1|2716.1|2715.44|2715.44|0
1631806170000|2021-09-16 15:29:30|2716.13|2716.13|2715.63|2715.63|2716.13|2716.13|2715.63|2715.63|0
1631806180000|2021-09-16 15:29:40|2715.8|2715.8|2715.97|2715.97|2715.97|2715.97|2715.74|2715.74|0
1631806190000|2021-09-16 15:29:50|2716.08|2716.08|2715.81|2715.81|2716.08|2716.08|2715.68|2715.68|0
1631862900000|2021-09-17 07:15:00|2752.02|2752.02|2752.72|2752.72|2753.18|2753.18|2752.02|2752.02|0
1631862910000|2021-09-17 07:15:10|2753.05|2753.05|2753.22|2753.22|2753.55|2753.55|2752.72|2752.72|0
1631862920000|2021-09-17 07:15:20|2753.55|2753.55|2753.79|2753.79|2753.79|2753.79|2753.38|2753.38|0
1631862930000|2021-09-17 07:15:30|2753.46|2753.46|2753.7|2753.7|2753.86|2753.86|2753.46|2753.46|0
1631862940000|2021-09-17 07:15:40|2753.87|2753.87|2754.35|2754.35|2755.35|2755.35|2753.87|2753.87|0
1631862950000|2021-09-17 07:15:50|2754.18|2754.18|2753.07|2753.07|2754.18|2754.18|2753.07|2753.07|0
1631862960000|2021-09-17 07:16:00|2753.03|2753.03|2753.34|2753.34|2754.99|2754.99|2752.94|2752.94|0
1631862970000|2021-09-17 07:16:10|2752.61|2752.61|2751.87|2751.87|2752.65|2752.65|2751.87|2751.87|0
1631862980000|2021-09-17 07:16:20|2752.21|2752.21|2751.6|2751.6|2752.26|2752.26|2751.6|2751.6|0
1631862990000|2021-09-17 07:16:30|2751.56|2751.56|2750.98|2750.98|2751.83|2751.83|2750.98|2750.98|0
1631863000000|2021-09-17 07:16:40|2751.1|2751.1|2751.25|2751.25|2751.76|2751.76|2750.98|2750.98|0
1631863010000|2021-09-17 07:16:50|2751.19|2751.19|2750.6|2750.6|2751.19|2751.19|2750.6|2750.6|0
1631863020000|2021-09-17 07:17:00|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|0
1631863030000|2021-09-17 07:17:10|2750.6|2750.6|2751.38|2751.38|2751.38|2751.38|2750.6|2750.6|0
1631863040000|2021-09-17 07:17:20|2751.44|2751.44|2749.52|2749.52|2751.44|2751.44|2749.52|2749.52|0
1631863050000|2021-09-17 07:17:30|2749.19|2749.19|2747.69|2747.69|2749.35|2749.35|2747.69|2747.69|0
1631863060000|2021-09-17 07:17:40|2747.61|2747.61|2747.71|2747.71|2747.71|2747.71|2747.38|2747.38|0
1631863070000|2021-09-17 07:17:50|2747.59|2747.59|2748.42|2748.42|2748.75|2748.75|2747.59|2747.59|0
1631863080000|2021-09-17 07:18:00|2748.75|2748.75|2748.85|2748.85|2749.13|2749.13|2748.75|2748.75|0
1631863090000|2021-09-17 07:18:10|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|2748.96|0
1631863100000|2021-09-17 07:18:20|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|2748.84|0
1631863120000|2021-09-17 07:18:40|2748.79|2748.79|2748.79|2748.79|2748.79|2748.79|2748.62|2748.62|0
1631863130000|2021-09-17 07:18:50|2748.84|2748.84|2748.4|2748.4|2748.96|2748.96|2748.4|2748.4|0
1631863140000|2021-09-17 07:19:00|2748.38|2748.38|2748.56|2748.56|2748.56|2748.56|2748.34|2748.34|0
1631863150000|2021-09-17 07:19:10|2748.68|2748.68|2748.35|2748.35|2748.84|2748.84|2748.01|2748.01|0
1631863160000|2021-09-17 07:19:20|2748.68|2748.68|2749.39|2749.39|2749.39|2749.39|2748.68|2748.68|0
1631863170000|2021-09-17 07:19:30|2749.38|2749.38|2749.4|2749.4|2749.4|2749.4|2749.2|2749.2|0
1631863180000|2021-09-17 07:19:40|2749.52|2749.52|2749.57|2749.57|2749.57|2749.57|2749.52|2749.52|0
1631863190000|2021-09-17 07:19:50|2749.66|2749.66|2750.15|2750.15|2750.15|2750.15|2749.66|2749.66|0
1631863200000|2021-09-17 07:20:00|2750.24|2750.24|2750.6|2750.6|2751.22|2751.22|2750.24|2750.24|0
1631863210000|2021-09-17 07:20:10|2750.76|2750.76|2750.42|2750.42|2750.76|2750.76|2750.42|2750.42|0
1631863220000|2021-09-17 07:20:20|2750.36|2750.36|2750.6|2750.6|2750.6|2750.6|2750.21|2750.21|0
1631863230000|2021-09-17 07:20:30|2750.72|2750.72|2750.72|2750.72|2750.77|2750.77|2750.06|2750.06|0
1631863240000|2021-09-17 07:20:40|2750.73|2750.73|2750.56|2750.56|2750.89|2750.89|2750.56|2750.56|0
1631863250000|2021-09-17 07:20:50|2750.65|2750.65|2750.6|2750.6|2750.77|2750.77|2750.6|2750.6|0
1631863260000|2021-09-17 07:21:00|2750.83|2750.83|2751.32|2751.32|2751.32|2751.32|2750.55|2750.55|0
1631863270000|2021-09-17 07:21:10|2751.38|2751.38|2752.26|2752.26|2752.26|2752.26|2751.38|2751.38|0
1631863280000|2021-09-17 07:21:20|2752.43|2752.43|2752.43|2752.43|2752.43|2752.43|2751.93|2751.93|0
1631863290000|2021-09-17 07:21:30|2752.92|2752.92|2752.03|2752.03|2752.92|2752.92|2751.86|2751.86|0
1631863300000|2021-09-17 07:21:40|2751.86|2751.86|2751.07|2751.07|2751.86|2751.86|2751.07|2751.07|0
1631863310000|2021-09-17 07:21:50|2751.36|2751.36|2751.36|2751.36|2751.36|2751.36|2751.36|2751.36|0
1631863320000|2021-09-17 07:22:00|2751.52|2751.52|2751.92|2751.92|2752.03|2752.03|2751.52|2751.52|0
1631863330000|2021-09-17 07:22:10|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|2751.75|0
1631863340000|2021-09-17 07:22:20|2751.64|2751.64|2752.11|2752.11|2752.11|2752.11|2751.24|2751.24|0
1631863350000|2021-09-17 07:22:30|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|2752.28|0
1631863360000|2021-09-17 07:22:40|2752.16|2752.16|2752.16|2752.16|2752.16|2752.16|2752.16|2752.16|0
1631863370000|2021-09-17 07:22:50|2752.99|2752.99|2751.59|2751.59|2752.99|2752.99|2751.56|2751.56|0
1631863380000|2021-09-17 07:23:00|2751.43|2751.43|2752.2|2752.2|2752.24|2752.24|2751.43|2751.43|0
1631863390000|2021-09-17 07:23:10|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|0
1631863400000|2021-09-17 07:23:20|2752.62|2752.62|2754.38|2754.38|2754.38|2754.38|2752.62|2752.62|0
1631863410000|2021-09-17 07:23:30|2754.04|2754.04|2753.77|2753.77|2754.13|2754.13|2753.77|2753.77|0
1631863420000|2021-09-17 07:23:40|2753.44|2753.44|2753.74|2753.74|2753.78|2753.78|2753.44|2753.44|0
1631863430000|2021-09-17 07:23:50|2753.57|2753.57|2753.91|2753.91|2753.91|2753.91|2753.57|2753.57|0
1631863440000|2021-09-17 07:24:00|2753.79|2753.79|2754.79|2754.79|2754.79|2754.79|2753.79|2753.79|0
1631863450000|2021-09-17 07:24:10|2754.97|2754.97|2755.13|2755.13|2755.13|2755.13|2754.97|2754.97|0
1631863460000|2021-09-17 07:24:20|2754.97|2754.97|2755.3|2755.3|2755.96|2755.96|2754.97|2754.97|0
1631863470000|2021-09-17 07:24:30|2755.07|2755.07|2754.9|2754.9|2755.07|2755.07|2754.9|2754.9|0
1631863480000|2021-09-17 07:24:40|2754.86|2754.86|2753.64|2753.64|2754.86|2754.86|2753.64|2753.64|0
1631863500000|2021-09-17 07:25:00|2753.56|2753.56|2753.06|2753.06|2753.56|2753.56|2753.06|2753.06|0
1631863520000|2021-09-17 07:25:20|2752.9|2752.9|2753.31|2753.31|2753.31|2753.31|2752.9|2752.9|0
1631863530000|2021-09-17 07:25:30|2753.27|2753.27|2754.83|2754.83|2754.83|2754.83|2752.89|2752.89|0
1631863540000|2021-09-17 07:25:40|2754.91|2754.91|2754.68|2754.68|2754.91|2754.91|2754.68|2754.68|0
1631863550000|2021-09-17 07:25:50|2754.73|2754.73|2754.53|2754.53|2754.9|2754.9|2754.36|2754.36|0
1631863560000|2021-09-17 07:26:00|2754.69|2754.69|2754.43|2754.43|2754.69|2754.69|2754.27|2754.27|0
1631863570000|2021-09-17 07:26:10|2754.93|2754.93|2754.76|2754.76|2754.93|2754.93|2754.76|2754.76|0
1631863580000|2021-09-17 07:26:20|2754.59|2754.59|2753.31|2753.31|2754.59|2754.59|2753.31|2753.31|0
1631863590000|2021-09-17 07:26:30|2753.64|2753.64|2753.57|2753.57|2753.64|2753.64|2753.39|2753.39|0
1631863600000|2021-09-17 07:26:40|2753.61|2753.61|2753.07|2753.07|2753.61|2753.61|2753.06|2753.06|0
1631863610000|2021-09-17 07:26:50|2752.91|2752.91|2752.92|2752.92|2752.92|2752.92|2752.73|2752.73|0
1631863620000|2021-09-17 07:27:00|2752.91|2752.91|2752.83|2752.83|2753.07|2753.07|2752.83|2752.83|0
1631863630000|2021-09-17 07:27:10|2752.7|2752.7|2752.68|2752.68|2752.7|2752.7|2752.68|2752.68|0
1631863640000|2021-09-17 07:27:20|2752.64|2752.64|2751.85|2751.85|2752.84|2752.84|2751.85|2751.85|0
1631863650000|2021-09-17 07:27:30|2751.8|2751.8|2751.58|2751.58|2751.8|2751.8|2751.58|2751.58|0
1631863660000|2021-09-17 07:27:40|2751.41|2751.41|2751.36|2751.36|2751.41|2751.41|2751.36|2751.36|0
1631863670000|2021-09-17 07:27:50|2751.27|2751.27|2751.47|2751.47|2751.47|2751.47|2751.27|2751.27|0
1631863680000|2021-09-17 07:28:00|2752.43|2752.43|2757.73|2757.73|2757.73|2757.73|2752.43|2752.43|0
1631863690000|2021-09-17 07:28:10|2757.65|2757.65|2756.25|2756.25|2757.65|2757.65|2755.77|2755.77|0
1631863700000|2021-09-17 07:28:20|2756.16|2756.16|2755.22|2755.22|2756.16|2756.16|2755.06|2755.06|0
1631863710000|2021-09-17 07:28:30|2755.06|2755.06|2755.07|2755.07|2755.34|2755.34|2755.06|2755.06|0
1631863720000|2021-09-17 07:28:40|2754.9|2754.9|2754.94|2754.94|2754.94|2754.94|2754.9|2754.9|0
1631863730000|2021-09-17 07:28:50|2754.82|2754.82|2754.82|2754.82|2754.86|2754.86|2754.82|2754.82|0
1631863740000|2021-09-17 07:29:00|2754.99|2754.99|2754.69|2754.69|2755.08|2755.08|2754.58|2754.58|0
1631863750000|2021-09-17 07:29:10|2754.52|2754.52|2754.3|2754.3|2754.52|2754.52|2754.3|2754.3|0
1631863760000|2021-09-17 07:29:20|2753.9|2753.9|2753.21|2753.21|2753.9|2753.9|2753.1|2753.1|0
1631863770000|2021-09-17 07:29:30|2753.55|2753.55|2753.49|2753.49|2753.55|2753.55|2753.49|2753.49|0
1631863780000|2021-09-17 07:29:40|2753.53|2753.53|2753.53|2753.53|2753.53|2753.53|2753.53|2753.53|0
1631863790000|2021-09-17 07:29:50|2753.42|2753.42|2752.74|2752.74|2753.42|2753.42|2752.74|2752.74|0
1631863800000|2021-09-17 07:30:00|2752.58|2752.58|2752.58|2752.58|2752.58|2752.58|2752.58|2752.58|0
1631863810000|2021-09-17 07:30:10|2752.66|2752.66|2751.32|2751.32|2752.66|2752.66|2751.32|2751.32|0
1631863820000|2021-09-17 07:30:20|2751.24|2751.24|2750.77|2750.77|2751.24|2751.24|2750.77|2750.77|0
1631863830000|2021-09-17 07:30:30|2749.94|2749.94|2749.72|2749.72|2749.94|2749.94|2749.72|2749.72|0
1631863840000|2021-09-17 07:30:40|2749.39|2749.39|2748.84|2748.84|2749.39|2749.39|2748.84|2748.84|0
1631863850000|2021-09-17 07:30:50|2748.76|2748.76|2748.34|2748.34|2748.76|2748.76|2748.34|2748.34|0
1631863860000|2021-09-17 07:31:00|2748.23|2748.23|2748.34|2748.34|2748.43|2748.43|2748.23|2748.23|0
1631863870000|2021-09-17 07:31:10|2748.36|2748.36|2748.29|2748.29|2748.36|2748.36|2748.29|2748.29|0
1631863890000|2021-09-17 07:31:30|2748.75|2748.75|2747.22|2747.22|2748.76|2748.76|2747.22|2747.22|0
1631863900000|2021-09-17 07:31:40|2747.11|2747.11|2747.12|2747.12|2747.12|2747.12|2746.78|2746.78|0
1631863910000|2021-09-17 07:31:50|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|0
1631863920000|2021-09-17 07:32:00|2746.29|2746.29|2745.73|2745.73|2746.29|2746.29|2745.56|2745.56|0
1631863930000|2021-09-17 07:32:10|2746.02|2746.02|2746.19|2746.19|2746.19|2746.19|2746.02|2746.02|0
1631863940000|2021-09-17 07:32:20|2746.24|2746.24|2746.08|2746.08|2746.24|2746.24|2746.08|2746.08|0
1631863950000|2021-09-17 07:32:30|2745.97|2745.97|2745.72|2745.72|2745.97|2745.97|2745.63|2745.63|0
1631863960000|2021-09-17 07:32:40|2745.77|2745.77|2745.99|2745.99|2746.16|2746.16|2745.77|2745.77|0
1631863970000|2021-09-17 07:32:50|2746.01|2746.01|2746.35|2746.35|2746.35|2746.35|2746.01|2746.01|0
1631863980000|2021-09-17 07:33:00|2745.96|2745.96|2745.91|2745.91|2745.96|2745.96|2745.91|2745.91|0
1631863990000|2021-09-17 07:33:10|2745.74|2745.74|2745.95|2745.95|2745.95|2745.95|2745.74|2745.74|0
1631864000000|2021-09-17 07:33:20|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|2745.87|0
1631864010000|2021-09-17 07:33:30|2746.53|2746.53|2746.89|2746.89|2746.89|2746.89|2746.2|2746.2|0
1631864020000|2021-09-17 07:33:40|2746.66|2746.66|2746.06|2746.06|2746.66|2746.66|2745.95|2745.95|0
1631864030000|2021-09-17 07:33:50|2746.18|2746.18|2746.45|2746.45|2746.45|2746.45|2745.89|2745.89|0
1631864040000|2021-09-17 07:34:00|2746.12|2746.12|2746.9|2746.9|2746.9|2746.9|2746.03|2746.03|0
1631864050000|2021-09-17 07:34:10|2746.74|2746.74|2747.01|2747.01|2747.01|2747.01|2746.74|2746.74|0
1631864060000|2021-09-17 07:34:20|2747.35|2747.35|2747.13|2747.13|2747.65|2747.65|2747.13|2747.13|0
1631864070000|2021-09-17 07:34:30|2747.46|2747.46|2747.43|2747.43|2747.46|2747.46|2747.43|2747.43|0
1631864080000|2021-09-17 07:34:40|2747.6|2747.6|2747.26|2747.26|2747.6|2747.6|2747.26|2747.26|0
1631864090000|2021-09-17 07:34:50|2747.43|2747.43|2747.6|2747.6|2747.6|2747.6|2747.43|2747.43|0
1631864100000|2021-09-17 07:35:00|2747.77|2747.77|2747.99|2747.99|2748.28|2748.28|2747.77|2747.77|0
1631864110000|2021-09-17 07:35:10|2747.78|2747.78|2747.63|2747.63|2747.78|2747.78|2747.3|2747.3|0
1631864120000|2021-09-17 07:35:20|2747.3|2747.3|2746.79|2746.79|2747.34|2747.34|2746.71|2746.71|0
1631864130000|2021-09-17 07:35:30|2747.12|2747.12|2746.46|2746.46|2747.12|2747.12|2746.46|2746.46|0
1631864140000|2021-09-17 07:35:40|2746|2746|2746|2746|2746|2746|2746|2746|0
1631864150000|2021-09-17 07:35:50|2746.16|2746.16|2746.5|2746.5|2746.5|2746.5|2745.83|2745.83|0
1631864160000|2021-09-17 07:36:00|2746.94|2746.94|2746.7|2746.7|2746.94|2746.94|2746.7|2746.7|0
1631864170000|2021-09-17 07:36:10|2747.03|2747.03|2746.59|2746.59|2747.03|2747.03|2746.59|2746.59|0
1631864180000|2021-09-17 07:36:20|2746.76|2746.76|2746.81|2746.81|2746.81|2746.81|2746.76|2746.76|0
1631864190000|2021-09-17 07:36:30|2746.7|2746.7|2747.49|2747.49|2747.49|2747.49|2746.7|2746.7|0
1631864200000|2021-09-17 07:36:40|2747.53|2747.53|2747.28|2747.28|2747.86|2747.86|2747.25|2747.25|0
1631864210000|2021-09-17 07:36:50|2747.27|2747.27|2747.05|2747.05|2747.39|2747.39|2747.05|2747.05|0
1631864220000|2021-09-17 07:37:00|2747.08|2747.08|2746.83|2746.83|2747.08|2747.08|2746.83|2746.83|0
1631864240000|2021-09-17 07:37:20|2746.31|2746.31|2744.9|2744.9|2746.31|2746.31|2744.9|2744.9|0
1631864250000|2021-09-17 07:37:30|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|2745.01|0
1631864260000|2021-09-17 07:37:40|2744.51|2744.51|2744.35|2744.35|2744.51|2744.51|2744.35|2744.35|0
1631864270000|2021-09-17 07:37:50|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|2744.29|0
1631864280000|2021-09-17 07:38:00|2744.51|2744.51|2744.68|2744.68|2744.68|2744.68|2744.34|2744.34|0
1631864290000|2021-09-17 07:38:10|2744.72|2744.72|2743.88|2743.88|2744.72|2744.72|2743.88|2743.88|0
1631864300000|2021-09-17 07:38:20|2744.54|2744.54|2744.98|2744.98|2745.04|2745.04|2744.37|2744.37|0
1631864310000|2021-09-17 07:38:30|2745.15|2745.15|2745.78|2745.78|2745.78|2745.78|2745.15|2745.15|0
1631864320000|2021-09-17 07:38:40|2745.73|2745.73|2745.56|2745.56|2745.73|2745.73|2745.22|2745.22|0
1631864350000|2021-09-17 07:39:10|2745.84|2745.84|2746.01|2746.01|2746.01|2746.01|2745.84|2745.84|0
1631864360000|2021-09-17 07:39:20|2746.09|2746.09|2746.26|2746.26|2746.26|2746.26|2746.09|2746.09|0
1631864370000|2021-09-17 07:39:30|2746.34|2746.34|2746.29|2746.29|2746.46|2746.46|2746.29|2746.29|0
1631864380000|2021-09-17 07:39:40|2746.16|2746.16|2745.8|2745.8|2746.3|2746.3|2745.8|2745.8|0
1631864390000|2021-09-17 07:39:50|2745.46|2745.46|2745.55|2745.55|2745.55|2745.55|2745.38|2745.38|0
1631864400000|2021-09-17 07:40:00|2745.38|2745.38|2745.44|2745.44|2745.44|2745.44|2745.38|2745.38|0
1631864410000|2021-09-17 07:40:10|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|2745.4|0
1631864420000|2021-09-17 07:40:20|2745.44|2745.44|2746.14|2746.14|2746.23|2746.23|2745.44|2745.44|0
1631864430000|2021-09-17 07:40:30|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|2746.32|0
1631864450000|2021-09-17 07:40:50|2746.81|2746.81|2746.81|2746.81|2746.81|2746.81|2746.81|2746.81|0
1631864460000|2021-09-17 07:41:00|2746.64|2746.64|2746.15|2746.15|2746.69|2746.69|2746.15|2746.15|0
1631864470000|2021-09-17 07:41:10|2745.87|2745.87|2745.91|2745.91|2745.91|2745.91|2745.83|2745.83|0
1631864480000|2021-09-17 07:41:20|2745.83|2745.83|2745|2745|2745.83|2745.83|2745|2745|0
1631864490000|2021-09-17 07:41:30|2745.18|2745.18|2745.57|2745.57|2745.62|2745.62|2745.18|2745.18|0
1631864500000|2021-09-17 07:41:40|2745.73|2745.73|2745.73|2745.73|2745.9|2745.9|2745.73|2745.73|0
1631864520000|2021-09-17 07:42:00|2745.82|2745.82|2745.93|2745.93|2746.37|2746.37|2745.82|2745.82|0
1631864530000|2021-09-17 07:42:10|2745.87|2745.87|2746.37|2746.37|2746.37|2746.37|2745.87|2745.87|0
1631864540000|2021-09-17 07:42:20|2746.48|2746.48|2746.07|2746.07|2746.52|2746.52|2746.07|2746.07|0
1631864560000|2021-09-17 07:42:40|2746.24|2746.24|2746.55|2746.55|2746.55|2746.55|2746.24|2746.24|0
1631864570000|2021-09-17 07:42:50|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|2746.22|0
1631864580000|2021-09-17 07:43:00|2746.11|2746.11|2746.22|2746.22|2746.22|2746.22|2746.01|2746.01|0
1631864590000|2021-09-17 07:43:10|2746.05|2746.05|2745.95|2745.95|2746.11|2746.11|2745.78|2745.78|0
1631864600000|2021-09-17 07:43:20|2745.93|2745.93|2745.94|2745.94|2745.94|2745.94|2745.93|2745.93|0
1631864610000|2021-09-17 07:43:30|2745.89|2745.89|2745.04|2745.04|2745.9|2745.9|2745.04|2745.04|0
1631864620000|2021-09-17 07:43:40|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|2744.88|0
1631864630000|2021-09-17 07:43:50|2744.71|2744.71|2744.71|2744.71|2744.71|2744.71|2744.71|2744.71|0
1631864640000|2021-09-17 07:44:00|2744.88|2744.88|2745.05|2745.05|2745.05|2745.05|2744.59|2744.59|0
1631864650000|2021-09-17 07:44:10|2744.93|2744.93|2744.42|2744.42|2744.93|2744.93|2744.13|2744.13|0
1631864660000|2021-09-17 07:44:20|2744.59|2744.59|2744.08|2744.08|2744.59|2744.59|2744.08|2744.08|0
1631864670000|2021-09-17 07:44:30|2744.25|2744.25|2743.79|2743.79|2744.25|2744.25|2743.71|2743.71|0
1631864690000|2021-09-17 07:44:50|2743.91|2743.91|2744.08|2744.08|2744.08|2744.08|2743.91|2743.91|0
1631864710000|2021-09-17 07:45:10|2743.97|2743.97|2743.14|2743.14|2744.03|2744.03|2743.14|2743.14|0
1631864720000|2021-09-17 07:45:20|2742.91|2742.91|2742.4|2742.4|2742.91|2742.91|2742.4|2742.4|0
1631864730000|2021-09-17 07:45:30|2742.35|2742.35|2741.96|2741.96|2742.35|2742.35|2741.96|2741.96|0
1631864740000|2021-09-17 07:45:40|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|2741.88|0
1631864750000|2021-09-17 07:45:50|2741.83|2741.83|2743.1|2743.1|2743.1|2743.1|2741.83|2741.83|0
1631864760000|2021-09-17 07:46:00|2743.38|2743.38|2742.87|2742.87|2743.43|2743.43|2742.87|2742.87|0
1631864770000|2021-09-17 07:46:10|2742.75|2742.75|2742.76|2742.76|2742.81|2742.81|2742.75|2742.75|0
1631864780000|2021-09-17 07:46:20|2742.87|2742.87|2743.15|2743.15|2743.15|2743.15|2742.87|2742.87|0
1631864800000|2021-09-17 07:46:40|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|2743.14|0
1631864810000|2021-09-17 07:46:50|2742.81|2742.81|2741.76|2741.76|2742.81|2742.81|2741.66|2741.66|0
1631864820000|2021-09-17 07:47:00|2741.72|2741.72|2741.96|2741.96|2741.96|2741.96|2741.72|2741.72|0
1631864830000|2021-09-17 07:47:10|2742.12|2742.12|2742.12|2742.12|2742.12|2742.12|2742.12|2742.12|0
1631864840000|2021-09-17 07:47:20|2742.16|2742.16|2742.16|2742.16|2742.16|2742.16|2742.16|2742.16|0
1631864850000|2021-09-17 07:47:30|2742.27|2742.27|2742.27|2742.27|2742.27|2742.27|2742.27|2742.27|0
1631864860000|2021-09-17 07:47:40|2742.29|2742.29|2742.29|2742.29|2742.29|2742.29|2742.29|2742.29|0
1631864870000|2021-09-17 07:47:50|2742.24|2742.24|2742.46|2742.46|2742.46|2742.46|2742.24|2742.24|0
1631864880000|2021-09-17 07:48:00|2742.63|2742.63|2742.95|2742.95|2742.95|2742.95|2742.63|2742.63|0
1631864890000|2021-09-17 07:48:10|2743.11|2743.11|2743.87|2743.87|2743.87|2743.87|2743.05|2743.05|0
1631864900000|2021-09-17 07:48:20|2743.81|2743.81|2743.44|2743.44|2743.81|2743.81|2743.44|2743.44|0
1631864910000|2021-09-17 07:48:30|2743.77|2743.77|2743.34|2743.34|2743.77|2743.77|2743.34|2743.34|0
1631864920000|2021-09-17 07:48:40|2743.51|2743.51|2743.93|2743.93|2743.93|2743.93|2743.51|2743.51|0
1631864930000|2021-09-17 07:48:50|2743.59|2743.59|2744.2|2744.2|2744.2|2744.2|2743.59|2743.59|0
1631864940000|2021-09-17 07:49:00|2744.03|2744.03|2743.79|2743.79|2744.03|2744.03|2743.68|2743.68|0
1631864950000|2021-09-17 07:49:10|2743.74|2743.74|2742.75|2742.75|2743.74|2743.74|2742.75|2742.75|0
1631864960000|2021-09-17 07:49:20|2742.87|2742.87|2742.81|2742.81|2742.87|2742.87|2742.81|2742.81|0
1631864970000|2021-09-17 07:49:30|2742.76|2742.76|2742.59|2742.59|2742.76|2742.76|2742.59|2742.59|0
1631864980000|2021-09-17 07:49:40|2742.76|2742.76|2743.09|2743.09|2743.09|2743.09|2742.76|2742.76|0
1631864990000|2021-09-17 07:49:50|2743.25|2743.25|2743.35|2743.35|2743.35|2743.35|2743.25|2743.25|0
1631865000000|2021-09-17 07:50:00|2743.34|2743.34|2743.52|2743.52|2743.52|2743.52|2743.29|2743.29|0
1631865010000|2021-09-17 07:50:10|2743.46|2743.46|2742.21|2742.21|2743.46|2743.46|2742.17|2742.17|0
1631865020000|2021-09-17 07:50:20|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|0
1631865030000|2021-09-17 07:50:30|2742.32|2742.32|2742.18|2742.18|2742.32|2742.32|2742.18|2742.18|0
1631865040000|2021-09-17 07:50:40|2742.34|2742.34|2743.46|2743.46|2743.46|2743.46|2742.18|2742.18|0
1631865050000|2021-09-17 07:50:50|2743.59|2743.59|2743.75|2743.75|2743.75|2743.75|2743.59|2743.59|0
1631865060000|2021-09-17 07:51:00|2743.42|2743.42|2743.26|2743.26|2743.42|2743.42|2743.26|2743.26|0
1631865070000|2021-09-17 07:51:10|2743.37|2743.37|2743.57|2743.57|2743.57|2743.57|2743.37|2743.37|0
1631865080000|2021-09-17 07:51:20|2743.8|2743.8|2743.83|2743.83|2743.83|2743.83|2743.8|2743.8|0
1631865090000|2021-09-17 07:51:30|2744.33|2744.33|2744.83|2744.83|2744.83|2744.83|2744.33|2744.33|0
1631865100000|2021-09-17 07:51:40|2745|2745|2746.25|2746.25|2746.25|2746.25|2745|2745|0
1631865110000|2021-09-17 07:51:50|2746.4|2746.4|2746.08|2746.08|2746.4|2746.4|2746.08|2746.08|0
1631865120000|2021-09-17 07:52:00|2746.1|2746.1|2746.55|2746.55|2746.55|2746.55|2746.08|2746.08|0
1631865130000|2021-09-17 07:52:10|2746.63|2746.63|2746.9|2746.9|2746.9|2746.9|2746.57|2746.57|0
1631865140000|2021-09-17 07:52:20|2746.92|2746.92|2746.48|2746.48|2746.98|2746.98|2746.35|2746.35|0
1631865150000|2021-09-17 07:52:30|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|2746.64|0
1631865160000|2021-09-17 07:52:40|2746.31|2746.31|2746.09|2746.09|2746.31|2746.31|2746.09|2746.09|0
1631865170000|2021-09-17 07:52:50|2745.92|2745.92|2745.69|2745.69|2745.92|2745.92|2745.69|2745.69|0
1631865180000|2021-09-17 07:53:00|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|2745.52|0
1631865190000|2021-09-17 07:53:10|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|2745.69|0
1631865200000|2021-09-17 07:53:20|2745.52|2745.52|2745.69|2745.69|2745.69|2745.69|2745.52|2745.52|0
1631865210000|2021-09-17 07:53:30|2745.32|2745.32|2744.85|2744.85|2745.32|2745.32|2744.85|2744.85|0
1631865220000|2021-09-17 07:53:40|2744.68|2744.68|2744.28|2744.28|2744.68|2744.68|2744.28|2744.28|0
1631865230000|2021-09-17 07:53:50|2744.36|2744.36|2743.96|2743.96|2744.36|2744.36|2743.96|2743.96|0
1631865240000|2021-09-17 07:54:00|2744.29|2744.29|2744.25|2744.25|2744.29|2744.29|2744.08|2744.08|0
1631865250000|2021-09-17 07:54:10|2744.08|2744.08|2743.64|2743.64|2744.08|2744.08|2743.64|2743.64|0
1631865260000|2021-09-17 07:54:20|2743.47|2743.47|2743.85|2743.85|2743.85|2743.85|2743.47|2743.47|0
1631865270000|2021-09-17 07:54:30|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|2743.79|0
1631865280000|2021-09-17 07:54:40|2743.75|2743.75|2743.71|2743.71|2743.77|2743.77|2743.55|2743.55|0
1631865290000|2021-09-17 07:54:50|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|2744.05|0
1631865300000|2021-09-17 07:55:00|2744.06|2744.06|2743.51|2743.51|2744.06|2744.06|2743.51|2743.51|0
1631865310000|2021-09-17 07:55:10|2743.5|2743.5|2744.27|2744.27|2744.27|2744.27|2743.44|2743.44|0
1631865320000|2021-09-17 07:55:20|2744.31|2744.31|2744.27|2744.27|2744.31|2744.31|2744.27|2744.27|0
1631865330000|2021-09-17 07:55:30|2744.25|2744.25|2743.65|2743.65|2744.25|2744.25|2743.65|2743.65|0
1631865340000|2021-09-17 07:55:40|2743.49|2743.49|2743.65|2743.65|2743.65|2743.65|2743.49|2743.49|0
1631865350000|2021-09-17 07:55:50|2743.6|2743.6|2743.88|2743.88|2743.88|2743.88|2743.6|2743.6|0
1631865360000|2021-09-17 07:56:00|2743.71|2743.71|2743.65|2743.65|2743.71|2743.71|2743.65|2743.65|0
1631865370000|2021-09-17 07:56:10|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1631865380000|2021-09-17 07:56:20|2743.87|2743.87|2743.88|2743.88|2743.88|2743.88|2743.87|2743.87|0
1631865390000|2021-09-17 07:56:30|2743.82|2743.82|2743.17|2743.17|2744|2744|2743.17|2743.17|0
1631865410000|2021-09-17 07:56:50|2743.13|2743.13|2743.16|2743.16|2743.16|2743.16|2743.07|2743.07|0
1631865420000|2021-09-17 07:57:00|2743.33|2743.33|2743.73|2743.73|2743.73|2743.73|2743.33|2743.33|0
1631865430000|2021-09-17 07:57:10|2743.89|2743.89|2743.83|2743.83|2744.5|2744.5|2743.83|2743.83|0
1631865440000|2021-09-17 07:57:20|2743.79|2743.79|2744.02|2744.02|2744.02|2744.02|2743.39|2743.39|0
1631865450000|2021-09-17 07:57:30|2744.18|2744.18|2744.24|2744.24|2744.24|2744.24|2744.07|2744.07|0
1631865460000|2021-09-17 07:57:40|2744.2|2744.2|2744.36|2744.36|2744.36|2744.36|2744.2|2744.2|0
1631865470000|2021-09-17 07:57:50|2744.53|2744.53|2745.11|2745.11|2745.11|2745.11|2744.53|2744.53|0
1631865480000|2021-09-17 07:58:00|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|2745.68|0
1631865490000|2021-09-17 07:58:10|2745.62|2745.62|2745.51|2745.51|2745.62|2745.62|2745.12|2745.12|0
1631865500000|2021-09-17 07:58:20|2745.63|2745.63|2745.79|2745.79|2745.79|2745.79|2745.63|2745.63|0
1631865510000|2021-09-17 07:58:30|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|2746.13|0
1631865520000|2021-09-17 07:58:40|2745.95|2745.95|2746.67|2746.67|2746.67|2746.67|2745.95|2745.95|0
1631865530000|2021-09-17 07:58:50|2746.84|2746.84|2747.06|2747.06|2747.06|2747.06|2746.67|2746.67|0
1631865540000|2021-09-17 07:59:00|2747.31|2747.31|2747.82|2747.82|2747.82|2747.82|2747.31|2747.31|0
1631865550000|2021-09-17 07:59:10|2747.76|2747.76|2747.99|2747.99|2748.11|2748.11|2747.76|2747.76|0
1631865560000|2021-09-17 07:59:20|2747.83|2747.83|2747.32|2747.32|2747.83|2747.83|2747.32|2747.32|0
1631865570000|2021-09-17 07:59:30|2747.65|2747.65|2747.38|2747.38|2747.65|2747.65|2747.38|2747.38|0
1631865590000|2021-09-17 07:59:50|2747.54|2747.54|2747.67|2747.67|2747.67|2747.67|2747.38|2747.38|0
1631865600000|2021-09-17 08:00:00|2747.83|2747.83|2746.65|2746.65|2747.83|2747.83|2746.15|2746.15|0
1631865620000|2021-09-17 08:00:20|2746.71|2746.71|2746.62|2746.62|2746.71|2746.71|2746.62|2746.62|0
1631865630000|2021-09-17 08:00:30|2745.95|2745.95|2746.61|2746.61|2746.61|2746.61|2745.95|2745.95|0
1631865640000|2021-09-17 08:00:40|2746.94|2746.94|2747.22|2747.22|2747.22|2747.22|2746.94|2746.94|0
1631865650000|2021-09-17 08:00:50|2747.26|2747.26|2747.51|2747.51|2747.51|2747.51|2747.17|2747.17|0
1631865660000|2021-09-17 08:01:00|2747.67|2747.67|2747.55|2747.55|2747.84|2747.84|2747.38|2747.38|0
1631865670000|2021-09-17 08:01:10|2747.71|2747.71|2748.01|2748.01|2748.01|2748.01|2747.71|2747.71|0
1631865680000|2021-09-17 08:01:20|2748|2748|2747.73|2747.73|2748.4|2748.4|2747.73|2747.73|0
1631865690000|2021-09-17 08:01:30|2748.08|2748.08|2747.75|2747.75|2748.08|2748.08|2747.75|2747.75|0
1631865700000|2021-09-17 08:01:40|2747.91|2747.91|2748.06|2748.06|2748.06|2748.06|2747.58|2747.58|0
1631865710000|2021-09-17 08:01:50|2747.72|2747.72|2748.28|2748.28|2748.28|2748.28|2747.72|2747.72|0
1631865720000|2021-09-17 08:02:00|2748.11|2748.11|2748.06|2748.06|2748.32|2748.32|2747.4|2747.4|0
1631865730000|2021-09-17 08:02:10|2747.73|2747.73|2747.42|2747.42|2747.73|2747.73|2747.25|2747.25|0
1631865740000|2021-09-17 08:02:20|2747.09|2747.09|2747.46|2747.46|2747.74|2747.74|2747.07|2747.07|0
1631865750000|2021-09-17 08:02:30|2747.3|2747.3|2746.14|2746.14|2747.3|2747.3|2746.14|2746.14|0
1631865760000|2021-09-17 08:02:40|2746.47|2746.47|2746.63|2746.63|2746.63|2746.63|2746.47|2746.47|0
1631865770000|2021-09-17 08:02:50|2746.8|2746.8|2745.36|2745.36|2746.8|2746.8|2745.03|2745.03|0
1631865780000|2021-09-17 08:03:00|2745.53|2745.53|2747.25|2747.25|2747.25|2747.25|2745.53|2745.53|0
1631865790000|2021-09-17 08:03:10|2747.29|2747.29|2747.4|2747.4|2747.4|2747.4|2747.01|2747.01|0
1631865800000|2021-09-17 08:03:20|2747.46|2747.46|2746.83|2746.83|2747.46|2747.46|2746.79|2746.79|0
1631865810000|2021-09-17 08:03:30|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|2747.17|0
1631865820000|2021-09-17 08:03:40|2747.33|2747.33|2747.44|2747.44|2747.44|2747.44|2747.33|2747.33|0
1631865830000|2021-09-17 08:03:50|2747.38|2747.38|2748.25|2748.25|2748.42|2748.42|2747.38|2747.38|0
1631865840000|2021-09-17 08:04:00|2748.42|2748.42|2749.67|2749.67|2749.67|2749.67|2748.42|2748.42|0
1631865850000|2021-09-17 08:04:10|2749.34|2749.34|2749.11|2749.11|2749.34|2749.34|2749.11|2749.11|0
1631865860000|2021-09-17 08:04:20|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|2748.95|0
1631865870000|2021-09-17 08:04:30|2749.11|2749.11|2749.28|2749.28|2749.28|2749.28|2749.11|2749.11|0
1631865880000|2021-09-17 08:04:40|2749.11|2749.11|2748.95|2748.95|2749.11|2749.11|2748.95|2748.95|0
1631865890000|2021-09-17 08:04:50|2748.84|2748.84|2749.3|2749.3|2749.3|2749.3|2748.5|2748.5|0
1631865900000|2021-09-17 08:05:00|2749.63|2749.63|2749.79|2749.79|2749.96|2749.96|2749.47|2749.47|0
1631865910000|2021-09-17 08:05:10|2749.63|2749.63|2749.35|2749.35|2749.63|2749.63|2749.27|2749.27|0
1631865920000|2021-09-17 08:05:20|2749.19|2749.19|2749.72|2749.72|2749.72|2749.72|2749.19|2749.19|0
1631865930000|2021-09-17 08:05:30|2749.67|2749.67|2749.56|2749.56|2749.67|2749.67|2749.56|2749.56|0
1631865940000|2021-09-17 08:05:40|2749.67|2749.67|2750.23|2750.23|2750.23|2750.23|2749.67|2749.67|0
1631865950000|2021-09-17 08:05:50|2750.06|2750.06|2749.83|2749.83|2750.06|2750.06|2749.78|2749.78|0
1631865960000|2021-09-17 08:06:00|2750.24|2750.24|2750.51|2750.51|2750.51|2750.51|2749.96|2749.96|0
1631865970000|2021-09-17 08:06:10|2750.53|2750.53|2750.03|2750.03|2750.53|2750.53|2750.03|2750.03|0
1631865980000|2021-09-17 08:06:20|2749.87|2749.87|2749.83|2749.83|2749.87|2749.87|2749.66|2749.66|0
1631866000000|2021-09-17 08:06:40|2749.77|2749.77|2749.39|2749.39|2749.77|2749.77|2749.39|2749.39|0
1631866010000|2021-09-17 08:06:50|2748.72|2748.72|2749.44|2749.44|2749.44|2749.44|2748.67|2748.67|0
1631866020000|2021-09-17 08:07:00|2749.4|2749.4|2749.29|2749.29|2749.4|2749.4|2749.12|2749.12|0
1631866030000|2021-09-17 08:07:10|2749.45|2749.45|2749.79|2749.79|2749.79|2749.79|2749.45|2749.45|0
1631866040000|2021-09-17 08:07:20|2749.95|2749.95|2749.73|2749.73|2749.95|2749.95|2749.56|2749.56|0
1631866050000|2021-09-17 08:07:30|2749.9|2749.9|2749.7|2749.7|2749.9|2749.9|2749.7|2749.7|0
1631866060000|2021-09-17 08:07:40|2749.82|2749.82|2750.31|2750.31|2750.36|2750.36|2749.82|2749.82|0
1631866070000|2021-09-17 08:07:50|2750.42|2750.42|2751.16|2751.16|2751.16|2751.16|2750.42|2750.42|0
1631866080000|2021-09-17 08:08:00|2750.83|2750.83|2751.16|2751.16|2751.16|2751.16|2750.83|2750.83|0
1631866090000|2021-09-17 08:08:10|2751.11|2751.11|2751.11|2751.11|2751.11|2751.11|2751.11|2751.11|0
1631866100000|2021-09-17 08:08:20|2751.08|2751.08|2751.6|2751.6|2751.77|2751.77|2750.61|2750.61|0
1631866110000|2021-09-17 08:08:30|2751.44|2751.44|2751.88|2751.88|2751.93|2751.93|2751.27|2751.27|0
1631866120000|2021-09-17 08:08:40|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|2752.05|0
1631866130000|2021-09-17 08:08:50|2751.88|2751.88|2752.22|2752.22|2752.22|2752.22|2751.88|2751.88|0
1631866140000|2021-09-17 08:09:00|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|2752.26|0
1631866150000|2021-09-17 08:09:10|2752.42|2752.42|2752.86|2752.86|2752.86|2752.86|2752.09|2752.09|0
1631866160000|2021-09-17 08:09:20|2752.9|2752.9|2753.59|2753.59|2753.59|2753.59|2752.9|2752.9|0
1631866170000|2021-09-17 08:09:30|2753.75|2753.75|2753.42|2753.42|2753.75|2753.75|2753.42|2753.42|0
1631866180000|2021-09-17 08:09:40|2753.38|2753.38|2754.47|2754.47|2754.47|2754.47|2753.37|2753.37|0
1631866190000|2021-09-17 08:09:50|2754.3|2754.3|2754.06|2754.06|2754.3|2754.3|2753.79|2753.79|0
1631866200000|2021-09-17 08:10:00|2754.04|2754.04|2755.89|2755.89|2755.89|2755.89|2754.04|2754.04|0
1631866210000|2021-09-17 08:10:10|2755.95|2755.95|2756.1|2756.1|2756.1|2756.1|2755.95|2755.95|0
1631866220000|2021-09-17 08:10:20|2755.71|2755.71|2755.54|2755.54|2755.71|2755.71|2755.1|2755.1|0
1631866230000|2021-09-17 08:10:30|2755.45|2755.45|2755.34|2755.34|2755.45|2755.45|2755.34|2755.34|0
1631866240000|2021-09-17 08:10:40|2755.18|2755.18|2755.12|2755.12|2755.18|2755.18|2755.12|2755.12|0
1631866260000|2021-09-17 08:11:00|2754.79|2754.79|2752.96|2752.96|2754.79|2754.79|2752.96|2752.96|0
1631866270000|2021-09-17 08:11:10|2752.63|2752.63|2752.59|2752.59|2752.77|2752.77|2752.59|2752.59|0
1631866280000|2021-09-17 08:11:20|2752.75|2752.75|2752.84|2752.84|2753|2753|2752.75|2752.75|0
1631866290000|2021-09-17 08:11:30|2752.73|2752.73|2752.56|2752.56|2752.73|2752.73|2752.56|2752.56|0
1631866300000|2021-09-17 08:11:40|2752.58|2752.58|2752.14|2752.14|2752.58|2752.58|2752.14|2752.14|0
1631866310000|2021-09-17 08:11:50|2752.2|2752.2|2752.2|2752.2|2752.2|2752.2|2752.2|2752.2|0
1631866320000|2021-09-17 08:12:00|2752.14|2752.14|2753.27|2753.27|2753.27|2753.27|2752.09|2752.09|0
1631866330000|2021-09-17 08:12:10|2753.61|2753.61|2753.74|2753.74|2753.91|2753.91|2753.34|2753.34|0
1631866350000|2021-09-17 08:12:30|2754.07|2754.07|2754.32|2754.32|2754.32|2754.32|2754.07|2754.07|0
1631866360000|2021-09-17 08:12:40|2754.82|2754.82|2755.54|2755.54|2755.54|2755.54|2754.82|2754.82|0
1631866370000|2021-09-17 08:12:50|2755.66|2755.66|2755.56|2755.56|2755.72|2755.72|2755.56|2755.56|0
1631866380000|2021-09-17 08:13:00|2755.62|2755.62|2755.67|2755.67|2755.9|2755.9|2755.4|2755.4|0
1631866390000|2021-09-17 08:13:10|2755.62|2755.62|2756.2|2756.2|2756.2|2756.2|2755.56|2755.56|0
1631866400000|2021-09-17 08:13:20|2756.24|2756.24|2755.74|2755.74|2756.24|2756.24|2755.74|2755.74|0
1631866420000|2021-09-17 08:13:40|2755.91|2755.91|2755.65|2755.65|2755.91|2755.91|2755.65|2755.65|0
1631866430000|2021-09-17 08:13:50|2755.38|2755.38|2755.5|2755.5|2755.5|2755.5|2755.17|2755.17|0
1631866440000|2021-09-17 08:14:00|2755.34|2755.34|2755.1|2755.1|2755.34|2755.34|2755.1|2755.1|0
1631866450000|2021-09-17 08:14:10|2755.05|2755.05|2755.05|2755.05|2755.05|2755.05|2755.05|2755.05|0
1631866460000|2021-09-17 08:14:20|2755.21|2755.21|2754.88|2754.88|2755.21|2755.21|2754.88|2754.88|0
1631866480000|2021-09-17 08:14:40|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|2754.55|0
1631866490000|2021-09-17 08:14:50|2754.51|2754.51|2753.97|2753.97|2754.51|2754.51|2753.97|2753.97|0
1631866500000|2021-09-17 08:15:00|2754.2|2754.2|2754.8|2754.8|2754.8|2754.8|2754.2|2754.2|0
1631866510000|2021-09-17 08:15:10|2754.64|2754.64|2754.53|2754.53|2754.64|2754.64|2754.53|2754.53|0
1631866520000|2021-09-17 08:15:20|2754.47|2754.47|2753.99|2753.99|2754.49|2754.49|2753.99|2753.99|0
1631866530000|2021-09-17 08:15:30|2753.97|2753.97|2753.6|2753.6|2754.01|2754.01|2753.6|2753.6|0
1631866540000|2021-09-17 08:15:40|2753.27|2753.27|2753.28|2753.28|2753.44|2753.44|2753.27|2753.27|0
1631866550000|2021-09-17 08:15:50|2753.22|2753.22|2753.5|2753.5|2753.5|2753.5|2753.22|2753.22|0
1631866560000|2021-09-17 08:16:00|2753.67|2753.67|2753.6|2753.6|2753.67|2753.67|2753.44|2753.44|0
1631866570000|2021-09-17 08:16:10|2753.66|2753.66|2754.25|2754.25|2754.25|2754.25|2753.66|2753.66|0
1631866580000|2021-09-17 08:16:20|2754.21|2754.21|2754.27|2754.27|2754.44|2754.44|2754.21|2754.21|0
1631866590000|2021-09-17 08:16:30|2754.67|2754.67|2754.74|2754.74|2754.75|2754.75|2754.63|2754.63|0
1631866600000|2021-09-17 08:16:40|2755.03|2755.03|2755.03|2755.03|2755.03|2755.03|2755.03|2755.03|0
1631866610000|2021-09-17 08:16:50|2755.25|2755.25|2755.33|2755.33|2755.56|2755.56|2755.25|2755.25|0
1631866620000|2021-09-17 08:17:00|2755.27|2755.27|2755.2|2755.2|2755.37|2755.37|2755.2|2755.2|0
1631866630000|2021-09-17 08:17:10|2755.15|2755.15|2755.1|2755.1|2755.15|2755.15|2755.1|2755.1|0
1631866650000|2021-09-17 08:17:30|2755.15|2755.15|2754.99|2754.99|2755.15|2755.15|2754.99|2754.99|0
1631866660000|2021-09-17 08:17:40|2754.83|2754.83|2754.22|2754.22|2754.94|2754.94|2754.22|2754.22|0
1631866670000|2021-09-17 08:17:50|2754.11|2754.11|2754.05|2754.05|2754.11|2754.11|2754.05|2754.05|0
1631866680000|2021-09-17 08:18:00|2753.55|2753.55|2753.94|2753.94|2753.94|2753.94|2753.55|2753.55|0
1631866700000|2021-09-17 08:18:20|2753.83|2753.83|2753.44|2753.44|2753.83|2753.83|2753.44|2753.44|0
1631866710000|2021-09-17 08:18:30|2753.78|2753.78|2753.73|2753.73|2753.78|2753.78|2753.73|2753.73|0
1631866720000|2021-09-17 08:18:40|2753.67|2753.67|2753.38|2753.38|2753.67|2753.67|2753.38|2753.38|0
1631866730000|2021-09-17 08:18:50|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|2753.43|0
1631866740000|2021-09-17 08:19:00|2753.27|2753.27|2753.97|2753.97|2753.97|2753.97|2753.27|2753.27|0
1631866750000|2021-09-17 08:19:10|2754.19|2754.19|2754.25|2754.25|2754.25|2754.25|2754.16|2754.16|0
1631866760000|2021-09-17 08:19:20|2754.23|2754.23|2753.82|2753.82|2754.23|2754.23|2753.77|2753.77|0
1631866770000|2021-09-17 08:19:30|2753.88|2753.88|2754.05|2754.05|2754.05|2754.05|2753.88|2753.88|0
1631866780000|2021-09-17 08:19:40|2753.93|2753.93|2754.41|2754.41|2754.41|2754.41|2753.91|2753.91|0
1631866790000|2021-09-17 08:19:50|2754.57|2754.57|2754.87|2754.87|2754.87|2754.87|2754.53|2754.53|0
1631866800000|2021-09-17 08:20:00|2754.7|2754.7|2754.2|2754.2|2754.7|2754.7|2754.15|2754.15|0
1631866810000|2021-09-17 08:20:10|2753.87|2753.87|2753.91|2753.91|2753.91|2753.91|2753.87|2753.87|0
1631866820000|2021-09-17 08:20:20|2754.24|2754.24|2754.57|2754.57|2754.57|2754.57|2754.24|2754.24|0
1631866830000|2021-09-17 08:20:30|2754.4|2754.4|2754.4|2754.4|2754.4|2754.4|2754.4|2754.4|0
1631866850000|2021-09-17 08:20:50|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|2754.46|0
1631866860000|2021-09-17 08:21:00|2754.51|2754.51|2754.34|2754.34|2754.51|2754.51|2754.06|2754.06|0
1631866870000|2021-09-17 08:21:10|2754.67|2754.67|2754.67|2754.67|2755|2755|2754.67|2754.67|0
1631866880000|2021-09-17 08:21:20|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|0
1631866890000|2021-09-17 08:21:30|2754.52|2754.52|2754.24|2754.24|2754.52|2754.52|2754.24|2754.24|0
1631866900000|2021-09-17 08:21:40|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|2754.19|0
1631866910000|2021-09-17 08:21:50|2754.24|2754.24|2754.06|2754.06|2754.24|2754.24|2753.91|2753.91|0
1631866920000|2021-09-17 08:22:00|2754.22|2754.22|2754.61|2754.61|2754.61|2754.61|2754.22|2754.22|0
1631866930000|2021-09-17 08:22:10|2754.73|2754.73|2755.13|2755.13|2755.13|2755.13|2754.73|2754.73|0
1631866940000|2021-09-17 08:22:20|2755.19|2755.19|2755.41|2755.41|2755.41|2755.41|2755.19|2755.19|0
1631866950000|2021-09-17 08:22:30|2755.87|2755.87|2756.21|2756.21|2756.21|2756.21|2755.87|2755.87|0
1631866960000|2021-09-17 08:22:40|2756.26|2756.26|2756.64|2756.64|2756.64|2756.64|2756.26|2756.26|0
1631866980000|2021-09-17 08:23:00|2756.7|2756.7|2757.09|2757.09|2757.81|2757.81|2756.7|2756.7|0
1631866990000|2021-09-17 08:23:10|2757.25|2757.25|2757.27|2757.27|2757.27|2757.27|2757.25|2757.25|0
1631867000000|2021-09-17 08:23:20|2757.48|2757.48|2757.94|2757.94|2757.94|2757.94|2757.48|2757.48|0
1631867010000|2021-09-17 08:23:30|2757.9|2757.9|2757.94|2757.94|2757.94|2757.94|2757.83|2757.83|0
1631867020000|2021-09-17 08:23:40|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|2757.61|0
1631867030000|2021-09-17 08:23:50|2757.72|2757.72|2757.83|2757.83|2757.88|2757.88|2757.72|2757.72|0
1631867040000|2021-09-17 08:24:00|2757.79|2757.79|2759.03|2759.03|2759.03|2759.03|2757.79|2757.79|0
1631867050000|2021-09-17 08:24:10|2759.2|2759.2|2759.44|2759.44|2759.44|2759.44|2759.05|2759.05|0
1631867060000|2021-09-17 08:24:20|2759.39|2759.39|2759.01|2759.01|2759.39|2759.39|2759.01|2759.01|0
1631867070000|2021-09-17 08:24:30|2758.84|2758.84|2758.65|2758.65|2758.84|2758.84|2758.51|2758.51|0
1631867080000|2021-09-17 08:24:40|2758.82|2758.82|2758.71|2758.71|2758.82|2758.82|2758.71|2758.71|0
1631867090000|2021-09-17 08:24:50|2758.82|2758.82|2759.35|2759.35|2759.35|2759.35|2758.74|2758.74|0
1631867100000|2021-09-17 08:25:00|2759.75|2759.75|2759.47|2759.47|2759.8|2759.8|2759.47|2759.47|0
1631867110000|2021-09-17 08:25:10|2759.19|2759.19|2758.98|2758.98|2759.19|2759.19|2758.98|2758.98|0
1631867120000|2021-09-17 08:25:20|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|2758.94|0
1631867130000|2021-09-17 08:25:30|2758.88|2758.88|2758.31|2758.31|2758.88|2758.88|2758.31|2758.31|0
1631867140000|2021-09-17 08:25:40|2758.48|2758.48|2758.43|2758.43|2758.54|2758.54|2758.43|2758.43|0
1631867150000|2021-09-17 08:25:50|2757.93|2757.93|2757.11|2757.11|2758.03|2758.03|2757.11|2757.11|0
1631867160000|2021-09-17 08:26:00|2756.94|2756.94|2756.94|2756.94|2757|2757|2756.83|2756.83|0
1631867170000|2021-09-17 08:26:10|2756.71|2756.71|2757.4|2757.4|2757.4|2757.4|2756.71|2756.71|0
1631867180000|2021-09-17 08:26:20|2757.36|2757.36|2757.4|2757.4|2757.4|2757.4|2757.36|2757.36|0
1631867200000|2021-09-17 08:26:40|2757.46|2757.46|2756.91|2756.91|2757.46|2757.46|2756.91|2756.91|0
1631867210000|2021-09-17 08:26:50|2756.87|2756.87|2756.88|2756.88|2756.93|2756.93|2756.87|2756.87|0
1631867220000|2021-09-17 08:27:00|2756.9|2756.9|2757.36|2757.36|2757.36|2757.36|2756.9|2756.9|0
1631867230000|2021-09-17 08:27:10|2757.41|2757.41|2757.48|2757.48|2757.58|2757.58|2757.41|2757.41|0
1631867240000|2021-09-17 08:27:20|2757.54|2757.54|2756.54|2756.54|2757.54|2757.54|2756.52|2756.52|0
1631867260000|2021-09-17 08:27:40|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|2756.48|0
1631867270000|2021-09-17 08:27:50|2756.65|2756.65|2756.65|2756.65|2756.71|2756.71|2756.65|2756.65|0
1631867280000|2021-09-17 08:28:00|2756.59|2756.59|2756.52|2756.52|2756.59|2756.59|2756.48|2756.48|0
1631867290000|2021-09-17 08:28:10|2757.02|2757.02|2757.53|2757.53|2757.64|2757.64|2757.02|2757.02|0
1631867300000|2021-09-17 08:28:20|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|2757.2|0
1631867320000|2021-09-17 08:28:40|2757.16|2757.16|2757.12|2757.12|2757.16|2757.16|2757.12|2757.12|0
1631867330000|2021-09-17 08:28:50|2757.28|2757.28|2758.08|2758.08|2758.08|2758.08|2757.28|2757.28|0
1631867350000|2021-09-17 08:29:10|2758.12|2758.12|2758.57|2758.57|2758.75|2758.75|2758.12|2758.12|0
1631867360000|2021-09-17 08:29:20|2758.6|2758.6|2758.65|2758.65|2758.65|2758.65|2758.6|2758.6|0
1631867370000|2021-09-17 08:29:30|2758.6|2758.6|2759.04|2759.04|2759.04|2759.04|2758.54|2758.54|0
1631867380000|2021-09-17 08:29:40|2758.99|2758.99|2759.83|2759.83|2759.83|2759.83|2758.99|2758.99|0
1631867390000|2021-09-17 08:29:50|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|2759.66|0
1631867400000|2021-09-17 08:30:00|2759.32|2759.32|2757.98|2757.98|2759.32|2759.32|2757.98|2757.98|0
1631867410000|2021-09-17 08:30:10|2758.09|2758.09|2758.11|2758.11|2758.26|2758.26|2758.09|2758.09|0
1631867420000|2021-09-17 08:30:20|2758.06|2758.06|2758.01|2758.01|2758.06|2758.06|2758.01|2758.01|0
1631867430000|2021-09-17 08:30:30|2757.97|2757.97|2757.87|2757.87|2758.02|2758.02|2757.87|2757.87|0
1631867440000|2021-09-17 08:30:40|2757.81|2757.81|2757.24|2757.24|2757.81|2757.81|2757.24|2757.24|0
1631867450000|2021-09-17 08:30:50|2757.41|2757.41|2757.26|2757.26|2757.43|2757.43|2757.26|2757.26|0
1631867460000|2021-09-17 08:31:00|2757.38|2757.38|2757.39|2757.39|2757.79|2757.79|2757.35|2757.35|0
1631867470000|2021-09-17 08:31:10|2757.72|2757.72|2757.55|2757.55|2757.72|2757.72|2757.55|2757.55|0
1631867480000|2021-09-17 08:31:20|2757.67|2757.67|2757.53|2757.53|2757.78|2757.78|2757.53|2757.53|0
1631867490000|2021-09-17 08:31:30|2757.42|2757.42|2756.5|2756.5|2757.47|2757.47|2756.33|2756.33|0
1631867500000|2021-09-17 08:31:40|2756.61|2756.61|2756.96|2756.96|2756.96|2756.96|2756.61|2756.61|0
1631867510000|2021-09-17 08:31:50|2756.8|2756.8|2756.46|2756.46|2756.8|2756.8|2756.46|2756.46|0
1631867520000|2021-09-17 08:32:00|2756.38|2756.38|2756.37|2756.37|2756.38|2756.38|2756.37|2756.37|0
1631867530000|2021-09-17 08:32:10|2756.26|2756.26|2756.13|2756.13|2756.26|2756.26|2755.54|2755.54|0
1631867540000|2021-09-17 08:32:20|2756.07|2756.07|2756.38|2756.38|2756.38|2756.38|2756.07|2756.07|0
1631867560000|2021-09-17 08:32:40|2756.42|2756.42|2756.42|2756.42|2756.42|2756.42|2756.42|2756.42|0
1631867570000|2021-09-17 08:32:50|2756.75|2756.75|2756.42|2756.42|2756.75|2756.75|2756.42|2756.42|0
1631867580000|2021-09-17 08:33:00|2756.36|2756.36|2756.67|2756.67|2756.67|2756.67|2756.36|2756.36|0
1631867590000|2021-09-17 08:33:10|2756.34|2756.34|2756.61|2756.61|2756.61|2756.61|2756.34|2756.34|0
1631867600000|2021-09-17 08:33:20|2756.59|2756.59|2756.64|2756.64|2756.64|2756.64|2756.56|2756.56|0
1631867610000|2021-09-17 08:33:30|2756.87|2756.87|2757.04|2757.04|2757.04|2757.04|2756.87|2756.87|0
1631867620000|2021-09-17 08:33:40|2757.1|2757.1|2757.04|2757.04|2757.1|2757.1|2757.04|2757.04|0
1631867630000|2021-09-17 08:33:50|2756.87|2756.87|2756.82|2756.82|2756.87|2756.87|2756.82|2756.82|0
1631867640000|2021-09-17 08:34:00|2756.65|2756.65|2756.31|2756.31|2756.65|2756.65|2756.15|2756.15|0
1631867650000|2021-09-17 08:34:10|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|2756.15|0
1631867660000|2021-09-17 08:34:20|2756.09|2756.09|2756.31|2756.31|2756.31|2756.31|2755.98|2755.98|0
1631867670000|2021-09-17 08:34:30|2756.29|2756.29|2756.26|2756.26|2756.29|2756.29|2756.26|2756.26|0
1631867680000|2021-09-17 08:34:40|2755.93|2755.93|2755.38|2755.38|2755.93|2755.93|2755.38|2755.38|0
1631867690000|2021-09-17 08:34:50|2755.32|2755.32|2754.54|2754.54|2755.32|2755.32|2754.54|2754.54|0
1631867700000|2021-09-17 08:35:00|2754.48|2754.48|2754.2|2754.2|2754.48|2754.48|2754.2|2754.2|0
1631867710000|2021-09-17 08:35:10|2754.37|2754.37|2753.88|2753.88|2754.54|2754.54|2753.88|2753.88|0
1631867720000|2021-09-17 08:35:20|2753.71|2753.71|2753.38|2753.38|2753.71|2753.71|2753.38|2753.38|0
1631867730000|2021-09-17 08:35:30|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|2753.36|0
1631867740000|2021-09-17 08:35:40|2753.47|2753.47|2753.43|2753.43|2753.49|2753.49|2753.43|2753.43|0
1631867750000|2021-09-17 08:35:50|2753.54|2753.54|2753.6|2753.6|2753.6|2753.6|2753.54|2753.54|0
1631867760000|2021-09-17 08:36:00|2753.65|2753.65|2753.22|2753.22|2754.05|2754.05|2753.22|2753.22|0
1631867770000|2021-09-17 08:36:10|2753.17|2753.17|2753.11|2753.11|2753.17|2753.17|2753.11|2753.11|0
1631867780000|2021-09-17 08:36:20|2752.94|2752.94|2752.94|2752.94|2752.94|2752.94|2752.94|2752.94|0
1631867790000|2021-09-17 08:36:30|2752.99|2752.99|2753.75|2753.75|2753.75|2753.75|2752.99|2752.99|0
1631867800000|2021-09-17 08:36:40|2753.91|2753.91|2754|2754|2754.26|2754.26|2753.91|2753.91|0
1631867810000|2021-09-17 08:36:50|2753.66|2753.66|2753.58|2753.58|2753.66|2753.66|2753.3|2753.3|0
1631867820000|2021-09-17 08:37:00|2753.52|2753.52|2753.69|2753.69|2753.69|2753.69|2753.52|2753.52|0
1631867840000|2021-09-17 08:37:20|2753.19|2753.19|2753.01|2753.01|2753.19|2753.19|2753.01|2753.01|0
1631867850000|2021-09-17 08:37:30|2752.9|2752.9|2751.59|2751.59|2752.9|2752.9|2751.59|2751.59|0
1631867860000|2021-09-17 08:37:40|2751.77|2751.77|2752.15|2752.15|2752.15|2752.15|2751.77|2751.77|0
1631867870000|2021-09-17 08:37:50|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|2752.32|0
1631867880000|2021-09-17 08:38:00|2752.38|2752.38|2752.1|2752.1|2752.38|2752.38|2752.1|2752.1|0
1631867890000|2021-09-17 08:38:10|2752.04|2752.04|2752.31|2752.31|2752.37|2752.37|2752.04|2752.04|0
1631867900000|2021-09-17 08:38:20|2752.15|2752.15|2751.6|2751.6|2752.15|2752.15|2751.6|2751.6|0
1631867910000|2021-09-17 08:38:30|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|0
1631867930000|2021-09-17 08:38:50|2751.59|2751.59|2751.15|2751.15|2751.59|2751.59|2751.15|2751.15|0
1631867940000|2021-09-17 08:39:00|2750.98|2750.98|2750.81|2750.81|2750.98|2750.98|2750.81|2750.81|0
1631867950000|2021-09-17 08:39:10|2750.42|2750.42|2750.34|2750.34|2750.42|2750.42|2750.34|2750.34|0
1631867960000|2021-09-17 08:39:20|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|0
1631867970000|2021-09-17 08:39:30|2750.27|2750.27|2750.27|2750.27|2750.27|2750.27|2750.27|2750.27|0
1631867980000|2021-09-17 08:39:40|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|0
1631867990000|2021-09-17 08:39:50|2749.88|2749.88|2749.54|2749.54|2749.88|2749.88|2749.54|2749.54|0
1631868000000|2021-09-17 08:40:00|2749.6|2749.6|2749.6|2749.6|2749.76|2749.76|2749.6|2749.6|0
1631868010000|2021-09-17 08:40:10|2749.65|2749.65|2748.21|2748.21|2749.65|2749.65|2748.21|2748.21|0
1631868020000|2021-09-17 08:40:20|2748.18|2748.18|2748.14|2748.14|2748.18|2748.18|2748.14|2748.14|0
1631868030000|2021-09-17 08:40:30|2748.53|2748.53|2748.47|2748.47|2748.53|2748.53|2748.47|2748.47|0
1631868040000|2021-09-17 08:40:40|2748.72|2748.72|2748.56|2748.56|2748.72|2748.72|2748.56|2748.56|0
1631868050000|2021-09-17 08:40:50|2748.45|2748.45|2747.75|2747.75|2748.45|2748.45|2747.75|2747.75|0
1631868060000|2021-09-17 08:41:00|2747.81|2747.81|2747.69|2747.69|2747.81|2747.81|2747.69|2747.69|0
1631868070000|2021-09-17 08:41:10|2747.53|2747.53|2747.53|2747.53|2747.53|2747.53|2747.53|2747.53|0
1631868080000|2021-09-17 08:41:20|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|2747.03|0
1631868090000|2021-09-17 08:41:30|2747.36|2747.36|2746.81|2746.81|2747.36|2747.36|2746.81|2746.81|0
1631868120000|2021-09-17 08:42:00|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|2746.98|0
1631868130000|2021-09-17 08:42:10|2746.82|2746.82|2746.8|2746.8|2746.82|2746.82|2746.8|2746.8|0
1631868140000|2021-09-17 08:42:20|2746.62|2746.62|2746.53|2746.53|2746.62|2746.62|2746.53|2746.53|0
1631868150000|2021-09-17 08:42:30|2746.36|2746.36|2746.86|2746.86|2746.86|2746.86|2746.36|2746.36|0
1631868160000|2021-09-17 08:42:40|2746.8|2746.8|2746.27|2746.27|2746.8|2746.8|2746.16|2746.16|0
1631868170000|2021-09-17 08:42:50|2746|2746|2746.05|2746.05|2746.11|2746.11|2745.94|2745.94|0
1631868180000|2021-09-17 08:43:00|2746.22|2746.22|2745.61|2745.61|2746.22|2746.22|2745.61|2745.61|0
1631868190000|2021-09-17 08:43:10|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|2745.45|0
1631868200000|2021-09-17 08:43:20|2745.39|2745.39|2745.51|2745.51|2745.68|2745.68|2745.39|2745.39|0
1631868220000|2021-09-17 08:43:40|2745.34|2745.34|2744.9|2744.9|2745.4|2745.4|2744.9|2744.9|0
1631868230000|2021-09-17 08:43:50|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|2744.96|0
1631868240000|2021-09-17 08:44:00|2744.74|2744.74|2743.89|2743.89|2744.74|2744.74|2743.72|2743.72|0
1631868260000|2021-09-17 08:44:20|2744.06|2744.06|2744.6|2744.6|2744.6|2744.6|2744.06|2744.06|0
1631868290000|2021-09-17 08:44:50|2744.87|2744.87|2745.04|2745.04|2745.04|2745.04|2744.87|2744.87|0
1631868300000|2021-09-17 08:45:00|2745.09|2745.09|2744.95|2744.95|2745.12|2745.12|2744.95|2744.95|0
1631868310000|2021-09-17 08:45:10|2745.04|2745.04|2745.5|2745.5|2745.67|2745.67|2745|2745|0
1631868320000|2021-09-17 08:45:20|2745.61|2745.61|2745.34|2745.34|2745.61|2745.61|2745.34|2745.34|0
1631868330000|2021-09-17 08:45:30|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|2745.37|0
1631868340000|2021-09-17 08:45:40|2745.53|2745.53|2746.32|2746.32|2746.32|2746.32|2745.53|2745.53|0
1631868350000|2021-09-17 08:45:50|2746.34|2746.34|2746.4|2746.4|2746.45|2746.45|2746.34|2746.34|0
1631868360000|2021-09-17 08:46:00|2746.6|2746.6|2747.53|2747.53|2747.7|2747.7|2746.6|2746.6|0
1631868370000|2021-09-17 08:46:10|2747.42|2747.42|2747.45|2747.45|2747.56|2747.56|2747.42|2747.42|0
1631868380000|2021-09-17 08:46:20|2747.38|2747.38|2746.32|2746.32|2747.38|2747.38|2746.32|2746.32|0
1631868400000|2021-09-17 08:46:40|2746.98|2746.98|2747.15|2747.15|2747.15|2747.15|2746.98|2746.98|0
1631868410000|2021-09-17 08:46:50|2747.19|2747.19|2747.02|2747.02|2747.19|2747.19|2747.02|2747.02|0
1631868420000|2021-09-17 08:47:00|2746.86|2746.86|2747.47|2747.47|2747.47|2747.47|2746.86|2746.86|0
1631868430000|2021-09-17 08:47:10|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|2747.42|0
1631868440000|2021-09-17 08:47:20|2747.36|2747.36|2746.61|2746.61|2747.36|2747.36|2746.61|2746.61|0
1631868450000|2021-09-17 08:47:30|2746.55|2746.55|2746.5|2746.5|2746.55|2746.55|2746.5|2746.5|0
1631868460000|2021-09-17 08:47:40|2746.61|2746.61|2746.88|2746.88|2746.88|2746.88|2746.61|2746.61|0
1631868470000|2021-09-17 08:47:50|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|0
1631868480000|2021-09-17 08:48:00|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|2747.36|0
1631868490000|2021-09-17 08:48:10|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|2747.52|0
1631868500000|2021-09-17 08:48:20|2747.36|2747.36|2747.52|2747.52|2747.52|2747.52|2747.36|2747.36|0
1631868510000|2021-09-17 08:48:30|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|2747.61|0
1631868520000|2021-09-17 08:48:40|2747.77|2747.77|2747.73|2747.73|2747.77|2747.77|2747.73|2747.73|0
1631868530000|2021-09-17 08:48:50|2747.4|2747.4|2747.9|2747.9|2747.9|2747.9|2747.4|2747.4|0
1631868540000|2021-09-17 08:49:00|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|2748.01|0
1631868560000|2021-09-17 08:49:20|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|2748.68|0
1631868570000|2021-09-17 08:49:30|2748.72|2748.72|2748.72|2748.72|2748.72|2748.72|2748.72|2748.72|0
1631868580000|2021-09-17 08:49:40|2748.94|2748.94|2749.77|2749.77|2749.77|2749.77|2748.94|2748.94|0
1631868590000|2021-09-17 08:49:50|2749.82|2749.82|2749.5|2749.5|2750.05|2750.05|2749.5|2749.5|0
1631868600000|2021-09-17 08:50:00|2749.42|2749.42|2749.08|2749.08|2749.42|2749.42|2749.08|2749.08|0
1631868610000|2021-09-17 08:50:10|2748.97|2748.97|2748.97|2748.97|2748.97|2748.97|2748.97|2748.97|0
1631868630000|2021-09-17 08:50:30|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|0
1631868650000|2021-09-17 08:50:50|2748.68|2748.68|2748.56|2748.56|2748.68|2748.68|2748.56|2748.56|0
1631868660000|2021-09-17 08:51:00|2748.06|2748.06|2748.23|2748.23|2748.23|2748.23|2748.06|2748.06|0
1631868700000|2021-09-17 08:51:40|2748.39|2748.39|2748.76|2748.76|2748.76|2748.76|2748.39|2748.39|0
1631868710000|2021-09-17 08:51:50|2748.93|2748.93|2748.9|2748.9|2749.01|2749.01|2748.9|2748.9|0
1631868720000|2021-09-17 08:52:00|2748.92|2748.92|2748.86|2748.86|2748.92|2748.92|2748.86|2748.86|0
1631868730000|2021-09-17 08:52:10|2749.03|2749.03|2749.07|2749.07|2749.07|2749.07|2749.03|2749.03|0
1631868740000|2021-09-17 08:52:20|2749.09|2749.09|2749.88|2749.88|2749.88|2749.88|2749.09|2749.09|0
1631868750000|2021-09-17 08:52:30|2750.21|2750.21|2750.39|2750.39|2750.39|2750.39|2750.19|2750.19|0
1631868760000|2021-09-17 08:52:40|2750.47|2750.47|2750.57|2750.57|2750.57|2750.57|2750.47|2750.47|0
1631868770000|2021-09-17 08:52:50|2750.51|2750.51|2750.45|2750.45|2750.51|2750.51|2750.45|2750.45|0
1631868780000|2021-09-17 08:53:00|2750.62|2750.62|2750.6|2750.6|2750.74|2750.74|2750.56|2750.56|0
1631868790000|2021-09-17 08:53:10|2750.56|2750.56|2750.55|2750.55|2750.67|2750.67|2750.55|2750.55|0
1631868810000|2021-09-17 08:53:30|2750.61|2750.61|2751.22|2751.22|2751.22|2751.22|2750.61|2750.61|0
1631868820000|2021-09-17 08:53:40|2751.2|2751.2|2751.2|2751.2|2751.2|2751.2|2751.2|2751.2|0
1631868830000|2021-09-17 08:53:50|2751.37|2751.37|2751.53|2751.53|2751.53|2751.53|2751.37|2751.37|0
1631868840000|2021-09-17 08:54:00|2751.58|2751.58|2751.85|2751.85|2751.97|2751.97|2751.58|2751.58|0
1631868860000|2021-09-17 08:54:20|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|2751.68|0
1631868870000|2021-09-17 08:54:30|2751.33|2751.33|2751.16|2751.16|2751.33|2751.33|2750.83|2750.83|0
1631868880000|2021-09-17 08:54:40|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|2751.05|0
1631868890000|2021-09-17 08:54:50|2751.07|2751.07|2750.73|2750.73|2751.07|2751.07|2750.73|2750.73|0
1631868910000|2021-09-17 08:55:10|2750.45|2750.45|2750.36|2750.36|2750.5|2750.5|2750.36|2750.36|0
1631868920000|2021-09-17 08:55:20|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|2750.03|0
1631868940000|2021-09-17 08:55:40|2749.7|2749.7|2749.97|2749.97|2750.11|2750.11|2749.45|2749.45|0
1631868950000|2021-09-17 08:55:50|2750.05|2750.05|2750.11|2750.11|2750.11|2750.11|2750.05|2750.05|0
1631868960000|2021-09-17 08:56:00|2749.84|2749.84|2749.84|2749.84|2749.84|2749.84|2749.84|2749.84|0
1631868970000|2021-09-17 08:56:10|2750|2750|2750.33|2750.33|2750.33|2750.33|2750|2750|0
1631868980000|2021-09-17 08:56:20|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|2750.29|0
1631868990000|2021-09-17 08:56:30|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|2750.46|0
1631869000000|2021-09-17 08:56:40|2750.13|2750.13|2750.79|2750.79|2750.79|2750.79|2750.13|2750.13|0
1631869010000|2021-09-17 08:56:50|2750.88|2750.88|2751.18|2751.18|2751.18|2751.18|2750.88|2750.88|0
1631869020000|2021-09-17 08:57:00|2751.35|2751.35|2751.02|2751.02|2751.35|2751.35|2751.02|2751.02|0
1631869030000|2021-09-17 08:57:10|2751.24|2751.24|2751.57|2751.57|2751.57|2751.57|2751.24|2751.24|0
1631869040000|2021-09-17 08:57:20|2751.63|2751.63|2751.63|2751.63|2751.63|2751.63|2751.63|2751.63|0
1631869050000|2021-09-17 08:57:30|2751.52|2751.52|2751.46|2751.46|2751.52|2751.52|2751.46|2751.46|0
1631869090000|2021-09-17 08:58:10|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|0
1631869100000|2021-09-17 08:58:20|2751.45|2751.45|2751.39|2751.39|2751.45|2751.45|2751.39|2751.39|0
1631869110000|2021-09-17 08:58:30|2751.28|2751.28|2751.8|2751.8|2751.8|2751.8|2751.28|2751.28|0
1631869120000|2021-09-17 08:58:40|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|0
1631869130000|2021-09-17 08:58:50|2752.01|2752.01|2752.01|2752.01|2752.01|2752.01|2752.01|2752.01|0
1631869140000|2021-09-17 08:59:00|2751.84|2751.84|2751.68|2751.68|2751.84|2751.84|2751.68|2751.68|0
1631869150000|2021-09-17 08:59:10|2751.7|2751.7|2751.7|2751.7|2751.7|2751.7|2751.7|2751.7|0
1631869160000|2021-09-17 08:59:20|2751.72|2751.72|2751.74|2751.74|2751.74|2751.74|2751.72|2751.72|0
1631869170000|2021-09-17 08:59:30|2752.07|2752.07|2751.9|2751.9|2752.07|2752.07|2751.9|2751.9|0
1631869180000|2021-09-17 08:59:40|2751.96|2751.96|2752.04|2752.04|2752.04|2752.04|2751.96|2751.96|0
1631869190000|2021-09-17 08:59:50|2752.02|2752.02|2751.54|2751.54|2752.02|2752.02|2751.54|2751.54|0
1631869200000|2021-09-17 09:00:00|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|2751.5|0
1631869230000|2021-09-17 09:00:30|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|2751.44|0
1631869240000|2021-09-17 09:00:40|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|2751.4|0
1631869250000|2021-09-17 09:00:50|2751.56|2751.56|2751.95|2751.95|2752.06|2752.06|2751.56|2751.56|0
1631869260000|2021-09-17 09:01:00|2752.06|2752.06|2752.5|2752.5|2752.51|2752.51|2752.06|2752.06|0
1631869270000|2021-09-17 09:01:10|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|2752.45|0
1631869280000|2021-09-17 09:01:20|2752.11|2752.11|2752.03|2752.03|2752.11|2752.11|2751.78|2751.78|0
1631869320000|2021-09-17 09:02:00|2752.25|2752.25|2752.56|2752.56|2752.64|2752.64|2752.25|2752.25|0
1631869330000|2021-09-17 09:02:10|2752.72|2752.72|2751.43|2751.43|2752.81|2752.81|2751.43|2751.43|0
1631869340000|2021-09-17 09:02:20|2751.32|2751.32|2751.1|2751.1|2751.43|2751.43|2751.1|2751.1|0
1631869350000|2021-09-17 09:02:30|2751.02|2751.02|2751.37|2751.37|2751.37|2751.37|2750.87|2750.87|0
1631869360000|2021-09-17 09:02:40|2751.33|2751.33|2751|2751|2751.33|2751.33|2751|2751|0
1631869370000|2021-09-17 09:02:50|2750.98|2750.98|2750.92|2750.92|2750.98|2750.98|2750.92|2750.92|0
1631869380000|2021-09-17 09:03:00|2750.75|2750.75|2751.31|2751.31|2751.31|2751.31|2750.75|2750.75|0
1631869390000|2021-09-17 09:03:10|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|2751.19|0
1631869410000|2021-09-17 09:03:30|2751.67|2751.67|2751.79|2751.79|2751.79|2751.79|2751.62|2751.62|0
1631869420000|2021-09-17 09:03:40|2751.73|2751.73|2751.73|2751.73|2751.73|2751.73|2751.56|2751.56|0
1631869430000|2021-09-17 09:03:50|2751.78|2751.78|2751.95|2751.95|2751.95|2751.95|2751.78|2751.78|0
1631869440000|2021-09-17 09:04:00|2751.78|2751.78|2751.87|2751.87|2751.87|2751.87|2751.78|2751.78|0
1631869450000|2021-09-17 09:04:10|2751.37|2751.37|2751.26|2751.26|2751.37|2751.37|2751.09|2751.09|0
1631869460000|2021-09-17 09:04:20|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|2751.09|0
1631869470000|2021-09-17 09:04:30|2751.15|2751.15|2751.09|2751.09|2751.15|2751.15|2751.09|2751.09|0
1631869480000|2021-09-17 09:04:40|2751.42|2751.42|2751.84|2751.84|2751.86|2751.86|2751.42|2751.42|0
1631869500000|2021-09-17 09:05:00|2751.86|2751.86|2751.69|2751.69|2751.88|2751.88|2751.69|2751.69|0
1631869510000|2021-09-17 09:05:10|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|2751.53|0
1631869540000|2021-09-17 09:05:40|2751.61|2751.61|2752.29|2752.29|2752.29|2752.29|2751.61|2751.61|0
1631869550000|2021-09-17 09:05:50|2752.18|2752.18|2751.84|2751.84|2752.18|2752.18|2751.84|2751.84|0
1631869560000|2021-09-17 09:06:00|2751.73|2751.73|2751.4|2751.4|2751.73|2751.73|2751.4|2751.4|0
1631869570000|2021-09-17 09:06:10|2751.57|2751.57|2751.07|2751.07|2751.57|2751.57|2751.07|2751.07|0
1631869610000|2021-09-17 09:06:50|2751.18|2751.18|2750.93|2750.93|2751.26|2751.26|2750.93|2750.93|0
1631869620000|2021-09-17 09:07:00|2750.87|2750.87|2750.85|2750.85|2751.18|2751.18|2750.85|2750.85|0
1631869650000|2021-09-17 09:07:30|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|2751.01|0
1631869660000|2021-09-17 09:07:40|2750.78|2750.78|2749.99|2749.99|2750.78|2750.78|2749.99|2749.99|0
1631869680000|2021-09-17 09:08:00|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|2749.83|0
1631869690000|2021-09-17 09:08:10|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|2749.77|0
1631869700000|2021-09-17 09:08:20|2749.6|2749.6|2749.77|2749.77|2749.77|2749.77|2749.6|2749.6|0
1631869720000|2021-09-17 09:08:40|2749.73|2749.73|2749.4|2749.4|2749.73|2749.73|2749.4|2749.4|0
1631869730000|2021-09-17 09:08:50|2749.56|2749.56|2749.56|2749.56|2749.56|2749.56|2749.56|2749.56|0
1631869740000|2021-09-17 09:09:00|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|0
1631869750000|2021-09-17 09:09:10|2749.82|2749.82|2750.04|2750.04|2750.04|2750.04|2749.82|2749.82|0
1631869770000|2021-09-17 09:09:30|2750.21|2750.21|2750.25|2750.25|2750.25|2750.25|2750.21|2750.21|0
1631869780000|2021-09-17 09:09:40|2750.16|2750.16|2750.33|2750.33|2750.33|2750.33|2750.16|2750.16|0
1631869790000|2021-09-17 09:09:50|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|2750.49|0
1631870110000|2021-09-17 09:15:10|2750|2750|2744.53|2744.53|2750|2750|2742.75|2742.75|0
1631870120000|2021-09-17 09:15:20|2744.42|2744.42|2744.23|2744.23|2744.53|2744.53|2743.39|2743.39|0
1631870130000|2021-09-17 09:15:30|2744.11|2744.11|2743.38|2743.38|2744.17|2744.17|2743.34|2743.34|0
1631870140000|2021-09-17 09:15:40|2743.37|2743.37|2743.56|2743.56|2743.95|2743.95|2743.37|2743.37|0
1631870150000|2021-09-17 09:15:50|2743.67|2743.67|2743.92|2743.92|2743.99|2743.99|2743.67|2743.67|0
1631870160000|2021-09-17 09:16:00|2743.86|2743.86|2744.57|2744.57|2744.57|2744.57|2743.86|2743.86|0
1631870170000|2021-09-17 09:16:10|2744.65|2744.65|2744.19|2744.19|2744.83|2744.83|2744.13|2744.13|0
1631870180000|2021-09-17 09:16:20|2744.02|2744.02|2743.95|2743.95|2744.02|2744.02|2743.73|2743.73|0
1631870190000|2021-09-17 09:16:30|2744.12|2744.12|2743.29|2743.29|2744.12|2744.12|2743.23|2743.23|0
1631870200000|2021-09-17 09:16:40|2743.34|2743.34|2744.36|2744.36|2744.36|2744.36|2743.34|2743.34|0
1631870210000|2021-09-17 09:16:50|2744.3|2744.3|2744.42|2744.42|2744.42|2744.42|2744.3|2744.3|0
1631870220000|2021-09-17 09:17:00|2744.25|2744.25|2744.3|2744.3|2744.36|2744.36|2744.19|2744.19|0
1631870230000|2021-09-17 09:17:10|2744.24|2744.24|2744.34|2744.34|2744.41|2744.41|2744.24|2744.24|0
1631870240000|2021-09-17 09:17:20|2744.51|2744.51|2744.56|2744.56|2744.63|2744.63|2744.41|2744.41|0
1631870250000|2021-09-17 09:17:30|2744.62|2744.62|2744.4|2744.4|2744.69|2744.69|2744.25|2744.25|0
1631870260000|2021-09-17 09:17:40|2744.57|2744.57|2743.71|2743.71|2744.74|2744.74|2743.71|2743.71|0
1631870270000|2021-09-17 09:17:50|2743.32|2743.32|2743.35|2743.35|2743.46|2743.46|2743.29|2743.29|0
1631870280000|2021-09-17 09:18:00|2743.31|2743.31|2743.73|2743.73|2743.73|2743.73|2743.08|2743.08|0
1631870290000|2021-09-17 09:18:10|2743.78|2743.78|2744.9|2744.9|2744.9|2744.9|2743.78|2743.78|0
1631870300000|2021-09-17 09:18:20|2745.01|2745.01|2744.95|2744.95|2745.11|2745.11|2744.95|2744.95|0
1631870310000|2021-09-17 09:18:30|2745.06|2745.06|2744.88|2744.88|2745.1|2745.1|2744.88|2744.88|0
1631870320000|2021-09-17 09:18:40|2744.71|2744.71|2744.23|2744.23|2744.71|2744.71|2744.06|2744.06|0
1631870330000|2021-09-17 09:18:50|2744.06|2744.06|2743.42|2743.42|2744.06|2744.06|2743.42|2743.42|0
1631870340000|2021-09-17 09:19:00|2743.48|2743.48|2743.54|2743.54|2743.65|2743.65|2743.48|2743.48|0
1631870350000|2021-09-17 09:19:10|2743.41|2743.41|2743.16|2743.16|2743.44|2743.44|2743.16|2743.16|0
1631870360000|2021-09-17 09:19:20|2743|2743|2742.38|2742.38|2743|2743|2742.38|2742.38|0
1631870370000|2021-09-17 09:19:30|2742.26|2742.26|2742.31|2742.31|2742.31|2742.31|2742.26|2742.26|0
1631870380000|2021-09-17 09:19:40|2742.2|2742.2|2742.26|2742.26|2742.31|2742.31|2742.09|2742.09|0
1631870390000|2021-09-17 09:19:50|2742.98|2742.98|2743.09|2743.09|2743.31|2743.31|2742.98|2742.98|0
1631870400000|2021-09-17 09:20:00|2743.2|2743.2|2741.86|2741.86|2743.2|2743.2|2741.59|2741.59|0
1631870410000|2021-09-17 09:20:10|2742.15|2742.15|2742.88|2742.88|2742.88|2742.88|2742.15|2742.15|0
1631870420000|2021-09-17 09:20:20|2742.93|2742.93|2741.67|2741.67|2742.95|2742.95|2741.67|2741.67|0
1631870430000|2021-09-17 09:20:30|2741.61|2741.61|2741.62|2741.62|2741.62|2741.62|2741.59|2741.59|0
1631870440000|2021-09-17 09:20:40|2741.79|2741.79|2741.64|2741.64|2741.79|2741.79|2741.64|2741.64|0
1631870450000|2021-09-17 09:20:50|2741.61|2741.61|2741.66|2741.66|2741.66|2741.66|2741.61|2741.61|0
1631870460000|2021-09-17 09:21:00|2741.93|2741.93|2742.77|2742.77|2742.77|2742.77|2741.93|2741.93|0
1631870480000|2021-09-17 09:21:20|2743.45|2743.45|2743.98|2743.98|2743.98|2743.98|2743.32|2743.32|0
1631870490000|2021-09-17 09:21:30|2744.04|2744.04|2743.81|2743.81|2744.04|2744.04|2743.81|2743.81|0
1631870500000|2021-09-17 09:21:40|2743.76|2743.76|2743.25|2743.25|2743.76|2743.76|2743.25|2743.25|0
1631870520000|2021-09-17 09:22:00|2743.09|2743.09|2744.14|2744.14|2744.14|2744.14|2743.03|2743.03|0
1631870530000|2021-09-17 09:22:10|2744.05|2744.05|2743.95|2743.95|2744.05|2744.05|2743.93|2743.93|0
1631870540000|2021-09-17 09:22:20|2744.06|2744.06|2743.19|2743.19|2744.06|2744.06|2743.19|2743.19|0
1631870550000|2021-09-17 09:22:30|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|2743.03|0
1631870560000|2021-09-17 09:22:40|2742.97|2742.97|2743.1|2743.1|2743.14|2743.14|2742.95|2742.95|0
1631870570000|2021-09-17 09:22:50|2743.32|2743.32|2743.13|2743.13|2743.44|2743.44|2743.13|2743.13|0
1631870580000|2021-09-17 09:23:00|2743.18|2743.18|2743.75|2743.75|2743.75|2743.75|2743.12|2743.12|0
1631870590000|2021-09-17 09:23:10|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1631870600000|2021-09-17 09:23:20|2743.53|2743.53|2742.82|2742.82|2743.53|2743.53|2742.81|2742.81|0
1631870610000|2021-09-17 09:23:30|2742.87|2742.87|2743.04|2743.04|2743.04|2743.04|2742.87|2742.87|0
1631870630000|2021-09-17 09:23:50|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|2743.25|0
1631870640000|2021-09-17 09:24:00|2743.63|2743.63|2743.47|2743.47|2743.63|2743.63|2743.38|2743.38|0
1631870650000|2021-09-17 09:24:10|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|2743.52|0
1631870660000|2021-09-17 09:24:20|2743.32|2743.32|2743.16|2743.16|2743.32|2743.32|2742.99|2742.99|0
1631870670000|2021-09-17 09:24:30|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|2743.05|0
1631870680000|2021-09-17 09:24:40|2743.22|2743.22|2743.55|2743.55|2743.55|2743.55|2743.22|2743.22|0
1631870690000|2021-09-17 09:24:50|2743.59|2743.59|2743.59|2743.59|2743.65|2743.65|2743.59|2743.59|0
1631870700000|2021-09-17 09:25:00|2743.54|2743.54|2742.99|2742.99|2743.54|2743.54|2742.99|2742.99|0
1631870710000|2021-09-17 09:25:10|2742.96|2742.96|2742.35|2742.35|2742.96|2742.96|2742.24|2742.24|0
1631870720000|2021-09-17 09:25:20|2742.51|2742.51|2742.35|2742.35|2742.51|2742.51|2742.35|2742.35|0
1631870730000|2021-09-17 09:25:30|2742.18|2742.18|2742.07|2742.07|2742.18|2742.18|2742.07|2742.07|0
1631870740000|2021-09-17 09:25:40|2742.24|2742.24|2742.68|2742.68|2742.68|2742.68|2742.24|2742.24|0
1631870750000|2021-09-17 09:25:50|2742.57|2742.57|2742.23|2742.23|2742.57|2742.57|2742.18|2742.18|0
1631870760000|2021-09-17 09:26:00|2742.34|2742.34|2742.51|2742.51|2742.68|2742.68|2742.34|2742.34|0
1631870770000|2021-09-17 09:26:10|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|2742.62|0
1631870780000|2021-09-17 09:26:20|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|2742.68|0
1631870790000|2021-09-17 09:26:30|2742.85|2742.85|2743.24|2743.24|2743.24|2743.24|2742.85|2742.85|0
1631870800000|2021-09-17 09:26:40|2743.51|2743.51|2743.55|2743.55|2743.55|2743.55|2743.51|2743.51|0
1631870810000|2021-09-17 09:26:50|2743.61|2743.61|2743.6|2743.6|2743.61|2743.61|2743.6|2743.6|0
1631870820000|2021-09-17 09:27:00|2743.66|2743.66|2743.64|2743.64|2743.81|2743.81|2743.44|2743.44|0
1631870830000|2021-09-17 09:27:10|2743.59|2743.59|2743.31|2743.31|2743.81|2743.81|2743.22|2743.22|0
1631870840000|2021-09-17 09:27:20|2743.14|2743.14|2743.06|2743.06|2743.31|2743.31|2743.02|2743.02|0
1631870850000|2021-09-17 09:27:30|2743.1|2743.1|2744.32|2744.32|2744.32|2744.32|2743.1|2743.1|0
1631870860000|2021-09-17 09:27:40|2744.16|2744.16|2744.53|2744.53|2744.64|2744.64|2744.16|2744.16|0
1631870870000|2021-09-17 09:27:50|2744.41|2744.41|2744.41|2744.41|2744.41|2744.41|2744.41|2744.41|0
1631870890000|2021-09-17 09:28:10|2744.58|2744.58|2745.55|2745.55|2745.55|2745.55|2744.58|2744.58|0
1631870900000|2021-09-17 09:28:20|2745.72|2745.72|2745.55|2745.55|2745.72|2745.72|2745.55|2745.55|0
1631870910000|2021-09-17 09:28:30|2745.61|2745.61|2745.28|2745.28|2745.61|2745.61|2745.28|2745.28|0
1631870920000|2021-09-17 09:28:40|2745.22|2745.22|2745.77|2745.77|2745.77|2745.77|2745.22|2745.22|0
1631870930000|2021-09-17 09:28:50|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|2745.94|0
1631870940000|2021-09-17 09:29:00|2745.98|2745.98|2745.18|2745.18|2745.98|2745.98|2745.18|2745.18|0
1631870950000|2021-09-17 09:29:10|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|2745.12|0
1631870960000|2021-09-17 09:29:20|2745.29|2745.29|2745.57|2745.57|2745.57|2745.57|2745.29|2745.29|0
1631870970000|2021-09-17 09:29:30|2745.4|2745.4|2745.23|2745.23|2745.4|2745.4|2745.23|2745.23|0
1631870990000|2021-09-17 09:29:50|2745.52|2745.52|2745.68|2745.68|2745.68|2745.68|2745.52|2745.52|0
1631871000000|2021-09-17 09:30:00|2745.73|2745.73|2746.57|2746.57|2746.61|2746.61|2745.73|2745.73|0
1631871010000|2021-09-17 09:30:10|2746.68|2746.68|2746.93|2746.93|2746.93|2746.93|2746.68|2746.68|0
1631871020000|2021-09-17 09:30:20|2746.6|2746.6|2745.91|2745.91|2746.74|2746.74|2745.91|2745.91|0
1631871030000|2021-09-17 09:30:30|2745.87|2745.87|2745.93|2745.93|2745.93|2745.93|2745.87|2745.87|0
1631871050000|2021-09-17 09:30:50|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|2745.98|0
1631871060000|2021-09-17 09:31:00|2746.32|2746.32|2746.62|2746.62|2746.62|2746.62|2746.32|2746.32|0
1631871070000|2021-09-17 09:31:10|2746.79|2746.79|2747.39|2747.39|2747.39|2747.39|2746.79|2746.79|0
1631871080000|2021-09-17 09:31:20|2747.56|2747.56|2746.97|2746.97|2747.56|2747.56|2746.97|2746.97|0
1631871090000|2021-09-17 09:31:30|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|2746.85|0
1631871100000|2021-09-17 09:31:40|2746.91|2746.91|2747.24|2747.24|2747.24|2747.24|2746.91|2746.91|0
1631871110000|2021-09-17 09:31:50|2747.74|2747.74|2747.58|2747.58|2747.74|2747.74|2747.58|2747.58|0
1631871120000|2021-09-17 09:32:00|2747.66|2747.66|2747.78|2747.78|2747.78|2747.78|2747.55|2747.55|0
1631871130000|2021-09-17 09:32:10|2747.88|2747.88|2747.62|2747.62|2747.94|2747.94|2747.62|2747.62|0
1631871140000|2021-09-17 09:32:20|2747.79|2747.79|2747.45|2747.45|2747.79|2747.79|2747.45|2747.45|0
1631871150000|2021-09-17 09:32:30|2747.18|2747.18|2747.19|2747.19|2747.19|2747.19|2747.18|2747.18|0
1631871160000|2021-09-17 09:32:40|2747.25|2747.25|2747.41|2747.41|2747.41|2747.41|2747.25|2747.25|0
1631871170000|2021-09-17 09:32:50|2747.58|2747.58|2747.63|2747.63|2747.74|2747.74|2747.58|2747.58|0
1631871180000|2021-09-17 09:33:00|2747.69|2747.69|2748.58|2748.58|2748.58|2748.58|2747.69|2747.69|0
1631871200000|2021-09-17 09:33:20|2748.67|2748.67|2748.83|2748.83|2748.83|2748.83|2748.67|2748.67|0
1631871220000|2021-09-17 09:33:40|2749.01|2749.01|2748.89|2748.89|2749.01|2749.01|2748.89|2748.89|0
1631871230000|2021-09-17 09:33:50|2749|2749|2748.71|2748.71|2749|2749|2748.68|2748.68|0
1631871240000|2021-09-17 09:34:00|2748.6|2748.6|2748.52|2748.52|2748.6|2748.6|2748.52|2748.52|0
1631871250000|2021-09-17 09:34:10|2748.4|2748.4|2748.86|2748.86|2748.86|2748.86|2748.23|2748.23|0
1631871260000|2021-09-17 09:34:20|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|2748.8|0
1631871270000|2021-09-17 09:34:30|2748.89|2748.89|2749.22|2749.22|2749.43|2749.43|2748.89|2748.89|0
1631871280000|2021-09-17 09:34:40|2749.3|2749.3|2749.14|2749.14|2749.47|2749.47|2749.14|2749.14|0
1631871300000|2021-09-17 09:35:00|2749.31|2749.31|2749.3|2749.3|2749.31|2749.31|2749.14|2749.14|0
1631871310000|2021-09-17 09:35:10|2749.14|2749.14|2748.62|2748.62|2749.14|2749.14|2748.62|2748.62|0
1631871350000|2021-09-17 09:35:50|2748.44|2748.44|2748.11|2748.11|2748.44|2748.44|2748.11|2748.11|0
1631871360000|2021-09-17 09:36:00|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|0
1631871370000|2021-09-17 09:36:10|2748.11|2748.11|2748.11|2748.11|2748.11|2748.11|2748.11|2748.11|0
1631871380000|2021-09-17 09:36:20|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|2748.17|0
1631871390000|2021-09-17 09:36:30|2748.23|2748.23|2748.27|2748.27|2748.27|2748.27|2748.23|2748.23|0
1631871400000|2021-09-17 09:36:40|2748.52|2748.52|2750.59|2750.59|2750.59|2750.59|2748.52|2748.52|0
1631871410000|2021-09-17 09:36:50|2750.76|2750.76|2751.49|2751.49|2751.55|2751.55|2750.76|2750.76|0
1631871420000|2021-09-17 09:37:00|2751.61|2751.61|2751.93|2751.93|2751.93|2751.93|2751.61|2751.61|0
1631871430000|2021-09-17 09:37:10|2751.97|2751.97|2751.92|2751.92|2752.11|2752.11|2751.88|2751.88|0
1631871440000|2021-09-17 09:37:20|2751.96|2751.96|2752.12|2752.12|2752.12|2752.12|2751.96|2751.96|0
1631871450000|2021-09-17 09:37:30|2751.96|2751.96|2752.43|2752.43|2752.46|2752.46|2751.96|2751.96|0
1631871460000|2021-09-17 09:37:40|2752.51|2752.51|2752.69|2752.69|2752.69|2752.69|2752.51|2752.51|0
1631871470000|2021-09-17 09:37:50|2752.73|2752.73|2752.73|2752.73|2752.73|2752.73|2752.73|2752.73|0
1631871480000|2021-09-17 09:38:00|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|2752.61|0
1631871490000|2021-09-17 09:38:10|2752.5|2752.5|2752.69|2752.69|2752.69|2752.69|2752.5|2752.5|0
1631871500000|2021-09-17 09:38:20|2752.73|2752.73|2752.77|2752.77|2752.77|2752.77|2752.73|2752.73|0
1631871510000|2021-09-17 09:38:30|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|2752.69|0
1631871520000|2021-09-17 09:38:40|2752.52|2752.52|2752.15|2752.15|2752.52|2752.52|2752.06|2752.06|0
1631871530000|2021-09-17 09:38:50|2752.48|2752.48|2752.29|2752.29|2752.64|2752.64|2752.29|2752.29|0
1631871540000|2021-09-17 09:39:00|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|2752.24|0
1631871550000|2021-09-17 09:39:10|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|2752.18|0
1631871560000|2021-09-17 09:39:20|2752.13|2752.13|2751.34|2751.34|2752.13|2752.13|2751.01|2751.01|0
1631871570000|2021-09-17 09:39:30|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|2751.32|0
1631871580000|2021-09-17 09:39:40|2751.49|2751.49|2751.48|2751.48|2751.49|2751.49|2751.48|2751.48|0
1631871600000|2021-09-17 09:40:00|2750.98|2750.98|2750.82|2750.82|2750.98|2750.98|2750.82|2750.82|0
1631871610000|2021-09-17 09:40:10|2750.7|2750.7|2749.7|2749.7|2750.7|2750.7|2749.7|2749.7|0
1631871620000|2021-09-17 09:40:20|2749.53|2749.53|2749.37|2749.37|2749.53|2749.53|2749.04|2749.04|0
1631871630000|2021-09-17 09:40:30|2749.51|2749.51|2749.56|2749.56|2749.67|2749.67|2749.51|2749.51|0
1631871640000|2021-09-17 09:40:40|2749.51|2749.51|2749.52|2749.52|2749.69|2749.69|2749.51|2749.51|0
1631871650000|2021-09-17 09:40:50|2749.4|2749.4|2747.94|2747.94|2749.52|2749.52|2747.94|2747.94|0
1631871660000|2021-09-17 09:41:00|2747.61|2747.61|2746.99|2746.99|2747.88|2747.88|2746.99|2746.99|0
1631871670000|2021-09-17 09:41:10|2746.9|2746.9|2747.07|2747.07|2747.07|2747.07|2746.9|2746.9|0
1631871690000|2021-09-17 09:41:30|2747.13|2747.13|2747.24|2747.24|2747.3|2747.3|2747.12|2747.12|0
1631871700000|2021-09-17 09:41:40|2747.07|2747.07|2748.26|2748.26|2748.26|2748.26|2747.07|2747.07|0
1631871710000|2021-09-17 09:41:50|2748.43|2748.43|2748.43|2748.43|2748.54|2748.54|2748.43|2748.43|0
1631871720000|2021-09-17 09:42:00|2748.38|2748.38|2748.32|2748.32|2748.38|2748.38|2748.32|2748.32|0
1631871730000|2021-09-17 09:42:10|2748.31|2748.31|2748.25|2748.25|2748.31|2748.31|2748.25|2748.25|0
1631871740000|2021-09-17 09:42:20|2748.2|2748.2|2748.56|2748.56|2748.56|2748.56|2748.2|2748.2|0
1631871750000|2021-09-17 09:42:30|2748.5|2748.5|2748.16|2748.16|2748.5|2748.5|2748.16|2748.16|0
1631871760000|2021-09-17 09:42:40|2748.28|2748.28|2748.76|2748.76|2748.76|2748.76|2748.28|2748.28|0
1631871780000|2021-09-17 09:43:00|2748.59|2748.59|2748.6|2748.6|2748.93|2748.93|2748.59|2748.59|0
1631871790000|2021-09-17 09:43:10|2748.27|2748.27|2747.7|2747.7|2748.27|2748.27|2747.7|2747.7|0
1631871800000|2021-09-17 09:43:20|2747.77|2747.77|2746.96|2746.96|2747.77|2747.77|2746.91|2746.91|0
1631871810000|2021-09-17 09:43:30|2747.29|2747.29|2747.35|2747.35|2747.52|2747.52|2747.29|2747.29|0
1631871820000|2021-09-17 09:43:40|2747.32|2747.32|2747.15|2747.15|2747.32|2747.32|2747.15|2747.15|0
1631871830000|2021-09-17 09:43:50|2747.1|2747.1|2747.49|2747.49|2747.49|2747.49|2747.1|2747.1|0
1631871840000|2021-09-17 09:44:00|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|2747.43|0
1631871860000|2021-09-17 09:44:20|2747.26|2747.26|2746.41|2746.41|2747.26|2747.26|2746.35|2746.35|0
1631871870000|2021-09-17 09:44:30|2746.39|2746.39|2746.33|2746.33|2746.55|2746.55|2746.33|2746.33|0
1631871880000|2021-09-17 09:44:40|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|2746.38|0
1631871890000|2021-09-17 09:44:50|2746.71|2746.71|2746.54|2746.54|2746.71|2746.71|2746.54|2746.54|0
1631871900000|2021-09-17 09:45:00|2746.71|2746.71|2746.78|2746.78|2746.78|2746.78|2746.65|2746.65|0
1631871910000|2021-09-17 09:45:10|2746.43|2746.43|2745.9|2745.9|2746.43|2746.43|2745.53|2745.53|0
1631871920000|2021-09-17 09:45:20|2745.72|2745.72|2745.05|2745.05|2745.72|2745.72|2745.05|2745.05|0
1631871930000|2021-09-17 09:45:30|2745|2745|2745.2|2745.2|2745.2|2745.2|2744.7|2744.7|0
1631871940000|2021-09-17 09:45:40|2745.03|2745.03|2745.09|2745.09|2745.09|2745.09|2744.97|2744.97|0
1631871950000|2021-09-17 09:45:50|2745.01|2745.01|2745.81|2745.81|2745.81|2745.81|2745.01|2745.01|0
1631871960000|2021-09-17 09:46:00|2745.96|2745.96|2746.46|2746.46|2746.8|2746.8|2745.96|2745.96|0
1631871970000|2021-09-17 09:46:10|2746.58|2746.58|2746.58|2746.58|2746.64|2746.64|2746.58|2746.58|0
1631871980000|2021-09-17 09:46:20|2746.62|2746.62|2746.45|2746.45|2746.62|2746.62|2746.45|2746.45|0
1631871990000|2021-09-17 09:46:30|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|2746.62|0
1631872000000|2021-09-17 09:46:40|2746.74|2746.74|2747.47|2747.47|2747.47|2747.47|2746.74|2746.74|0
1631872010000|2021-09-17 09:46:50|2747.3|2747.3|2747.1|2747.1|2747.42|2747.42|2747.1|2747.1|0
1631872020000|2021-09-17 09:47:00|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|2747.16|0
1631872030000|2021-09-17 09:47:10|2746.99|2746.99|2746.94|2746.94|2746.99|2746.99|2746.94|2746.94|0
1631872040000|2021-09-17 09:47:20|2746.6|2746.6|2746.96|2746.96|2747.11|2747.11|2746.6|2746.6|0
1631872050000|2021-09-17 09:47:30|2747.13|2747.13|2747.34|2747.34|2747.34|2747.34|2747.13|2747.13|0
1631872060000|2021-09-17 09:47:40|2747.36|2747.36|2747.3|2747.3|2747.36|2747.36|2747.3|2747.3|0
1631872070000|2021-09-17 09:47:50|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|2747.22|0
1631872090000|2021-09-17 09:48:10|2747.21|2747.21|2747.27|2747.27|2747.27|2747.27|2747.21|2747.21|0
1631872100000|2021-09-17 09:48:20|2747.38|2747.38|2747.38|2747.38|2747.38|2747.38|2747.38|2747.38|0
1631872110000|2021-09-17 09:48:30|2747.1|2747.1|2746.43|2746.43|2747.1|2747.1|2746.43|2746.43|0
1631872130000|2021-09-17 09:48:50|2746.14|2746.14|2746.87|2746.87|2746.87|2746.87|2746.14|2746.14|0
1631872140000|2021-09-17 09:49:00|2746.91|2746.91|2747.17|2747.17|2747.17|2747.17|2746.91|2746.91|0
1631872150000|2021-09-17 09:49:10|2747.12|2747.12|2746.77|2746.77|2747.12|2747.12|2746.77|2746.77|0
1631872160000|2021-09-17 09:49:20|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|0
1631872170000|2021-09-17 09:49:30|2746.73|2746.73|2746.67|2746.67|2746.73|2746.73|2746.67|2746.67|0
1631872180000|2021-09-17 09:49:40|2746.44|2746.44|2745.52|2745.52|2746.46|2746.46|2745.52|2745.52|0
1631872190000|2021-09-17 09:49:50|2745.2|2745.2|2743.57|2743.57|2745.25|2745.25|2743.57|2743.57|0
1631872200000|2021-09-17 09:50:00|2744.63|2744.63|2743.44|2743.44|2744.63|2744.63|2743.44|2743.44|0
1631872210000|2021-09-17 09:50:10|2743.28|2743.28|2742.28|2742.28|2744.08|2744.08|2742.2|2742.2|0
1631872220000|2021-09-17 09:50:20|2742.44|2742.44|2740.41|2740.41|2742.44|2742.44|2740.41|2740.41|0
1631872230000|2021-09-17 09:50:30|2740.27|2740.27|2740.04|2740.04|2741.6|2741.6|2740.04|2740.04|0
1631872240000|2021-09-17 09:50:40|2740.03|2740.03|2740.74|2740.74|2740.96|2740.96|2739.72|2739.72|0
1631872250000|2021-09-17 09:50:50|2740.79|2740.79|2739.35|2739.35|2740.79|2740.79|2739.34|2739.34|0
1631872260000|2021-09-17 09:51:00|2738.76|2738.76|2740.28|2740.28|2740.28|2740.28|2738.76|2738.76|0
1631872270000|2021-09-17 09:51:10|2740.31|2740.31|2740.4|2740.4|2740.4|2740.4|2739.13|2739.13|0
1631872280000|2021-09-17 09:51:20|2740.18|2740.18|2739.65|2739.65|2740.6|2740.6|2739.65|2739.65|0
1631872290000|2021-09-17 09:51:30|2740.35|2740.35|2738.84|2738.84|2740.35|2740.35|2738.45|2738.45|0
1631872300000|2021-09-17 09:51:40|2738.78|2738.78|2738.49|2738.49|2738.95|2738.95|2737.33|2737.33|0
1631872310000|2021-09-17 09:51:50|2738.57|2738.57|2737.8|2737.8|2739.41|2739.41|2737.8|2737.8|0
1631872320000|2021-09-17 09:52:00|2737.55|2737.55|2738.79|2738.79|2739.28|2739.28|2737.55|2737.55|0
1631872330000|2021-09-17 09:52:10|2738.62|2738.62|2738.25|2738.25|2738.78|2738.78|2737.52|2737.52|0
1631872340000|2021-09-17 09:52:20|2738.2|2738.2|2737.51|2737.51|2738.25|2738.25|2737.51|2737.51|0
1631872350000|2021-09-17 09:52:30|2737.2|2737.2|2737.8|2737.8|2738.72|2738.72|2737.2|2737.2|0
1631872360000|2021-09-17 09:52:40|2737.97|2737.97|2738.47|2738.47|2738.48|2738.48|2737.22|2737.22|0
1631872370000|2021-09-17 09:52:50|2738.35|2738.35|2738.11|2738.11|2738.72|2738.72|2737.96|2737.96|0
1631872380000|2021-09-17 09:53:00|2738.51|2738.51|2738.1|2738.1|2739.1|2739.1|2737.76|2737.76|0
1631872390000|2021-09-17 09:53:10|2737.93|2737.93|2738.57|2738.57|2738.63|2738.63|2737.2|2737.2|0
1631872400000|2021-09-17 09:53:20|2738.63|2738.63|2737.18|2737.18|2739.01|2739.01|2737.18|2737.18|0
1631872410000|2021-09-17 09:53:30|2737.54|2737.54|2738.98|2738.98|2738.98|2738.98|2737.54|2737.54|0
1631872420000|2021-09-17 09:53:40|2738.81|2738.81|2738.98|2738.98|2738.99|2738.99|2737.5|2737.5|0
1631872430000|2021-09-17 09:53:50|2739.08|2739.08|2737.41|2737.41|2739.08|2739.08|2737.41|2737.41|0
1631872440000|2021-09-17 09:54:00|2737.22|2737.22|2737.25|2737.25|2738.05|2738.05|2735.95|2735.95|0
1631872450000|2021-09-17 09:54:10|2737.36|2737.36|2738.7|2738.7|2738.81|2738.81|2735.91|2735.91|0
1631872460000|2021-09-17 09:54:20|2738.65|2738.65|2738.87|2738.87|2738.95|2738.95|2738.1|2738.1|0
1631872470000|2021-09-17 09:54:30|2738.02|2738.02|2740.44|2740.44|2740.44|2740.44|2738.02|2738.02|0
1631872480000|2021-09-17 09:54:40|2740.38|2740.38|2740.34|2740.34|2740.61|2740.61|2739.34|2739.34|0
1631872490000|2021-09-17 09:54:50|2740.18|2740.18|2740.19|2740.19|2741.28|2741.28|2740.01|2740.01|0
1631872500000|2021-09-17 09:55:00|2741.55|2741.55|2739.19|2739.19|2741.55|2741.55|2739.02|2739.02|0
1631872510000|2021-09-17 09:55:10|2738.94|2738.94|2739.18|2739.18|2739.35|2739.35|2737.14|2737.14|0
1631872520000|2021-09-17 09:55:20|2739.46|2739.46|2738.4|2738.4|2740.41|2740.41|2738.4|2738.4|0
1631872530000|2021-09-17 09:55:30|2738.35|2738.35|2739.55|2739.55|2739.78|2739.78|2738.35|2738.35|0
1631872540000|2021-09-17 09:55:40|2738.94|2738.94|2739.48|2739.48|2739.7|2739.7|2737.84|2737.84|0
1631872550000|2021-09-17 09:55:50|2739.65|2739.65|2736.34|2736.34|2739.65|2739.65|2736.34|2736.34|0
1631872560000|2021-09-17 09:56:00|2737.46|2737.46|2737.26|2737.26|2737.88|2737.88|2736.43|2736.43|0
1631872570000|2021-09-17 09:56:10|2736.87|2736.87|2737.24|2737.24|2737.3|2737.3|2735.97|2735.97|0
1631872580000|2021-09-17 09:56:20|2737.62|2737.62|2736.46|2736.46|2738.24|2738.24|2736.46|2736.46|0
1631872590000|2021-09-17 09:56:30|2736.45|2736.45|2737.05|2737.05|2737.74|2737.74|2736.45|2736.45|0
1631872600000|2021-09-17 09:56:40|2736.05|2736.05|2737.57|2737.57|2737.57|2737.57|2735.73|2735.73|0
1631872610000|2021-09-17 09:56:50|2737.46|2737.46|2734.56|2734.56|2737.51|2737.51|2734.56|2734.56|0
1631872620000|2021-09-17 09:57:00|2734.87|2734.87|2736.15|2736.15|2736.77|2736.77|2734.87|2734.87|0
1631872630000|2021-09-17 09:57:10|2735.97|2735.97|2736.96|2736.96|2736.96|2736.96|2735.78|2735.78|0
1631872640000|2021-09-17 09:57:20|2736.63|2736.63|2735.15|2735.15|2736.84|2736.84|2735.15|2735.15|0
1631872650000|2021-09-17 09:57:30|2734.98|2734.98|2736.34|2736.34|2736.71|2736.71|2734.98|2734.98|0
1631872660000|2021-09-17 09:57:40|2735.94|2735.94|2737.48|2737.48|2737.48|2737.48|2735.9|2735.9|0
1631872670000|2021-09-17 09:57:50|2737.44|2737.44|2737.88|2737.88|2738.39|2738.39|2737.38|2737.38|0
1631872680000|2021-09-17 09:58:00|2738.58|2738.58|2739.77|2739.77|2739.82|2739.82|2738.58|2738.58|0
1631872690000|2021-09-17 09:58:10|2739.27|2739.27|2739.68|2739.68|2740.11|2740.11|2738.11|2738.11|0
1631872700000|2021-09-17 09:58:20|2740.02|2740.02|2739.23|2739.23|2740.19|2740.19|2738.65|2738.65|0
1631872710000|2021-09-17 09:58:30|2738.23|2738.23|2738.83|2738.83|2740.15|2740.15|2738.23|2738.23|0
1631872720000|2021-09-17 09:58:40|2738.71|2738.71|2739.39|2739.39|2739.56|2739.56|2737.86|2737.86|0
1631872730000|2021-09-17 09:58:50|2739.28|2739.28|2738.56|2738.56|2739.65|2739.65|2738.56|2738.56|0
1631872740000|2021-09-17 09:59:00|2738.63|2738.63|2739.21|2739.21|2740.26|2740.26|2738.63|2738.63|0
1631872750000|2021-09-17 09:59:10|2739.54|2739.54|2739.84|2739.84|2739.86|2739.86|2738.27|2738.27|0
1631872760000|2021-09-17 09:59:20|2739.78|2739.78|2738.77|2738.77|2739.78|2739.78|2738.77|2738.77|0
1631872770000|2021-09-17 09:59:30|2738.43|2738.43|2739.81|2739.81|2740.28|2740.28|2738.43|2738.43|0
1631872780000|2021-09-17 09:59:40|2739.64|2739.64|2739.01|2739.01|2739.64|2739.64|2738.19|2738.19|0
1631872790000|2021-09-17 09:59:50|2738.84|2738.84|2739.21|2739.21|2740.82|2740.82|2738.84|2738.84|0
1631872800000|2021-09-17 10:00:00|2739.44|2739.44|2738.52|2738.52|2740.93|2740.93|2737.86|2737.86|0
1631872810000|2021-09-17 10:00:10|2738.19|2738.19|2736.69|2736.69|2738.19|2738.19|2736.69|2736.69|0
1631872820000|2021-09-17 10:00:20|2736.85|2736.85|2737.28|2737.28|2737.28|2737.28|2736.85|2736.85|0
1631872830000|2021-09-17 10:00:30|2737.23|2737.23|2736.29|2736.29|2737.23|2737.23|2736.29|2736.29|0
1631872840000|2021-09-17 10:00:40|2736.12|2736.12|2736.03|2736.03|2736.12|2736.12|2735.87|2735.87|0
1631872850000|2021-09-17 10:00:50|2735.87|2735.87|2735.7|2735.7|2735.87|2735.87|2735.7|2735.7|0
1631872860000|2021-09-17 10:01:00|2735.3|2735.3|2734.43|2734.43|2735.3|2735.3|2734.24|2734.24|0
1631872870000|2021-09-17 10:01:10|2734.45|2734.45|2736.29|2736.29|2736.29|2736.29|2734.45|2734.45|0
1631872880000|2021-09-17 10:01:20|2736.31|2736.31|2736.1|2736.1|2736.46|2736.46|2735.96|2735.96|0
1631872890000|2021-09-17 10:01:30|2736.05|2736.05|2735.82|2735.82|2736.05|2736.05|2735.82|2735.82|0
1631872900000|2021-09-17 10:01:40|2735.6|2735.6|2735.51|2735.51|2735.6|2735.6|2735.51|2735.51|0
1631872910000|2021-09-17 10:01:50|2735.4|2735.4|2735.07|2735.07|2735.45|2735.45|2735.07|2735.07|0
1631872920000|2021-09-17 10:02:00|2735.12|2735.12|2735.29|2735.29|2735.29|2735.29|2735.12|2735.12|0
1631872930000|2021-09-17 10:02:10|2735.45|2735.45|2735.6|2735.6|2735.66|2735.66|2735.45|2735.45|0
1631872960000|2021-09-17 10:02:40|2735.66|2735.66|2736.55|2736.55|2736.55|2736.55|2735.66|2735.66|0
1631872970000|2021-09-17 10:02:50|2736.59|2736.59|2737.02|2737.02|2737.02|2737.02|2736.59|2736.59|0
1631872980000|2021-09-17 10:03:00|2737.07|2737.07|2735.84|2735.84|2737.07|2737.07|2735.84|2735.84|0
1631872990000|2021-09-17 10:03:10|2735.51|2735.51|2735.34|2735.34|2735.51|2735.51|2735.34|2735.34|0
1631873000000|2021-09-17 10:03:20|2735.23|2735.23|2734.87|2734.87|2735.23|2735.23|2734.87|2734.87|0
1631873010000|2021-09-17 10:03:30|2733.95|2733.95|2733.86|2733.86|2733.95|2733.95|2733.86|2733.86|0
1631873020000|2021-09-17 10:03:40|2733.03|2733.03|2731.61|2731.61|2733.03|2733.03|2731.22|2731.22|0
1631873030000|2021-09-17 10:03:50|2731.5|2731.5|2730.95|2730.95|2731.61|2731.61|2730.95|2730.95|0
1631873040000|2021-09-17 10:04:00|2731.17|2731.17|2730.69|2730.69|2731.51|2731.51|2730.69|2730.69|0
1631873050000|2021-09-17 10:04:10|2730.8|2730.8|2733.07|2733.07|2733.07|2733.07|2730.8|2730.8|0
1631873060000|2021-09-17 10:04:20|2732.91|2732.91|2733.08|2733.08|2733.14|2733.14|2732.91|2732.91|0
1631873070000|2021-09-17 10:04:30|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|2733.24|0
1631873080000|2021-09-17 10:04:40|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|2733.74|0
1631873090000|2021-09-17 10:04:50|2733.69|2733.69|2732.62|2732.62|2733.69|2733.69|2732.62|2732.62|0
1631873100000|2021-09-17 10:05:00|2732.56|2732.56|2731.49|2731.49|2732.56|2732.56|2731.49|2731.49|0
1631873110000|2021-09-17 10:05:10|2731.43|2731.43|2731.6|2731.6|2731.6|2731.6|2731.43|2731.43|0
1631873120000|2021-09-17 10:05:20|2731.67|2731.67|2732.95|2732.95|2732.95|2732.95|2731.67|2731.67|0
1631873130000|2021-09-17 10:05:30|2733|2733|2733.23|2733.23|2733.23|2733.23|2732.89|2732.89|0
1631873140000|2021-09-17 10:05:40|2733.14|2733.14|2733.53|2733.53|2733.69|2733.69|2733.14|2733.14|0
1631873150000|2021-09-17 10:05:50|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|0
1631873160000|2021-09-17 10:06:00|2733.71|2733.71|2733.35|2733.35|2733.74|2733.74|2733.35|2733.35|0
1631873170000|2021-09-17 10:06:10|2733.41|2733.41|2733.43|2733.43|2733.43|2733.43|2733.41|2733.41|0
1631873180000|2021-09-17 10:06:20|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|2733.49|0
1631873190000|2021-09-17 10:06:30|2733.41|2733.41|2732.19|2732.19|2733.41|2733.41|2732.19|2732.19|0
1631873200000|2021-09-17 10:06:40|2731.96|2731.96|2731.31|2731.31|2731.96|2731.96|2731.31|2731.31|0
1631873210000|2021-09-17 10:06:50|2731.25|2731.25|2731.11|2731.11|2731.28|2731.28|2730.99|2730.99|0
1631873220000|2021-09-17 10:07:00|2731.06|2731.06|2730.16|2730.16|2731.06|2731.06|2730.16|2730.16|0
1631873230000|2021-09-17 10:07:10|2730.05|2730.05|2730.27|2730.27|2730.27|2730.27|2730.05|2730.05|0
1631873240000|2021-09-17 10:07:20|2730.22|2730.22|2730.22|2730.22|2730.22|2730.22|2730.22|2730.22|0
1631873250000|2021-09-17 10:07:30|2730.24|2730.24|2730.46|2730.46|2730.46|2730.46|2730.18|2730.18|0
1631873260000|2021-09-17 10:07:40|2730.52|2730.52|2729.63|2729.63|2730.52|2730.52|2729.63|2729.63|0
1631873270000|2021-09-17 10:07:50|2729.47|2729.47|2729.08|2729.08|2729.47|2729.47|2729.08|2729.08|0
1631873280000|2021-09-17 10:08:00|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|2728.58|0
1631873290000|2021-09-17 10:08:10|2727.58|2727.58|2728.02|2728.02|2728.02|2728.02|2727.58|2727.58|0
1631873300000|2021-09-17 10:08:20|2728.19|2728.19|2728.42|2728.42|2728.42|2728.42|2727.92|2727.92|0
1631873320000|2021-09-17 10:08:40|2728.36|2728.36|2729.32|2729.32|2729.32|2729.32|2728.36|2728.36|0
1631873330000|2021-09-17 10:08:50|2729.81|2729.81|2730.26|2730.26|2730.26|2730.26|2729.81|2729.81|0
1631873340000|2021-09-17 10:09:00|2730.54|2730.54|2731.28|2731.28|2731.28|2731.28|2730.37|2730.37|0
1631873350000|2021-09-17 10:09:10|2731.31|2731.31|2731.31|2731.31|2731.31|2731.31|2731.31|2731.31|0
1631873360000|2021-09-17 10:09:20|2731.36|2731.36|2732.52|2732.52|2732.52|2732.52|2731.36|2731.36|0
1631873370000|2021-09-17 10:09:30|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|2732.68|0
1631873380000|2021-09-17 10:09:40|2732.69|2732.69|2733.85|2733.85|2733.85|2733.85|2732.64|2732.64|0
1631873390000|2021-09-17 10:09:50|2733.69|2733.69|2733.75|2733.75|2733.75|2733.75|2733.69|2733.69|0
1631873400000|2021-09-17 10:10:00|2733.78|2733.78|2731.77|2731.77|2733.78|2733.78|2731.44|2731.44|0
1631873420000|2021-09-17 10:10:20|2731.44|2731.44|2731.15|2731.15|2731.44|2731.44|2731.15|2731.15|0
1631873430000|2021-09-17 10:10:30|2731.07|2731.07|2730.9|2730.9|2731.07|2731.07|2730.79|2730.79|0
1631873440000|2021-09-17 10:10:40|2731.02|2731.02|2731.13|2731.13|2731.13|2731.13|2731.02|2731.02|0
1631873450000|2021-09-17 10:10:50|2731.24|2731.24|2731.63|2731.63|2731.96|2731.96|2731.24|2731.24|0
1631873460000|2021-09-17 10:11:00|2731.8|2731.8|2731.96|2731.96|2731.96|2731.96|2731.8|2731.8|0
1631873470000|2021-09-17 10:11:10|2731.74|2731.74|2733.47|2733.47|2733.47|2733.47|2731.74|2731.74|0
1631873480000|2021-09-17 10:11:20|2733.8|2733.8|2734.08|2734.08|2734.08|2734.08|2733.8|2733.8|0
1631873490000|2021-09-17 10:11:30|2733.81|2733.81|2733.7|2733.7|2733.81|2733.81|2733.7|2733.7|0
1631873500000|2021-09-17 10:11:40|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|2733.64|0
1631873520000|2021-09-17 10:12:00|2733.53|2733.53|2733.38|2733.38|2733.7|2733.7|2733.22|2733.22|0
1631873540000|2021-09-17 10:12:20|2733.27|2733.27|2733.15|2733.15|2733.27|2733.27|2733.15|2733.15|0
1631873550000|2021-09-17 10:12:30|2733.33|2733.33|2733.05|2733.05|2733.44|2733.44|2733.05|2733.05|0
1631873560000|2021-09-17 10:12:40|2732.94|2732.94|2732.61|2732.61|2732.94|2732.94|2732.61|2732.61|0
1631873570000|2021-09-17 10:12:50|2732.55|2732.55|2732.28|2732.28|2732.55|2732.55|2732.28|2732.28|0
1631873580000|2021-09-17 10:13:00|2732.17|2732.17|2732.81|2732.81|2732.81|2732.81|2732.17|2732.17|0
1631873600000|2021-09-17 10:13:20|2732.89|2732.89|2732.73|2732.73|2732.89|2732.89|2732.73|2732.73|0
1631873640000|2021-09-17 10:14:00|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|2732.75|0
1631873650000|2021-09-17 10:14:10|2732.81|2732.81|2732.92|2732.92|2732.92|2732.92|2732.81|2732.81|0
1631873660000|2021-09-17 10:14:20|2733|2733|2733.92|2733.92|2733.92|2733.92|2733|2733|0
1631873670000|2021-09-17 10:14:30|2734.31|2734.31|2734.56|2734.56|2734.56|2734.56|2734.31|2734.31|0
1631873680000|2021-09-17 10:14:40|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|2734.63|0
1631873690000|2021-09-17 10:14:50|2734.46|2734.46|2734.29|2734.29|2734.46|2734.46|2734.29|2734.29|0
1631873700000|2021-09-17 10:15:00|2734.46|2734.46|2733.51|2733.51|2734.61|2734.61|2733.51|2733.51|0
1631873720000|2021-09-17 10:15:20|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|2733.34|0
1631873730000|2021-09-17 10:15:30|2733.35|2733.35|2732.87|2732.87|2733.35|2733.35|2732.87|2732.87|0
1631873740000|2021-09-17 10:15:40|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|2732.99|0
1631873750000|2021-09-17 10:15:50|2733.27|2733.27|2733.18|2733.18|2733.27|2733.27|2733.18|2733.18|0
1631873760000|2021-09-17 10:16:00|2733.35|2733.35|2734.06|2734.06|2734.06|2734.06|2733.35|2733.35|0
1631873770000|2021-09-17 10:16:10|2734.23|2734.23|2734.34|2734.34|2734.34|2734.34|2734.23|2734.23|0
1631873780000|2021-09-17 10:16:20|2734.23|2734.23|2734.14|2734.14|2734.23|2734.23|2734.14|2734.14|0
1631873790000|2021-09-17 10:16:30|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|2734.31|0
1631873810000|2021-09-17 10:16:50|2733.98|2733.98|2733.75|2733.75|2733.98|2733.98|2733.75|2733.75|0
1631873840000|2021-09-17 10:17:20|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|2733.91|0
1631873850000|2021-09-17 10:17:30|2733.8|2733.8|2733.64|2733.64|2733.8|2733.8|2733.64|2733.64|0
1631873860000|2021-09-17 10:17:40|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|2733.61|0
1631873870000|2021-09-17 10:17:50|2733.55|2733.55|2733.39|2733.39|2733.55|2733.55|2733.39|2733.39|0
1631873880000|2021-09-17 10:18:00|2733.5|2733.5|2732.84|2732.84|2733.5|2733.5|2732.84|2732.84|0
1631873890000|2021-09-17 10:18:10|2733|2733|2733.05|2733.05|2733.05|2733.05|2733|2733|0
1631873900000|2021-09-17 10:18:20|2732.93|2732.93|2733.04|2733.04|2733.04|2733.04|2732.87|2732.87|0
1631873930000|2021-09-17 10:18:50|2733.15|2733.15|2732.77|2732.77|2733.15|2733.15|2732.77|2732.77|0
1631873940000|2021-09-17 10:19:00|2732.02|2732.02|2731.77|2731.77|2732.02|2732.02|2731.77|2731.77|0
1631873960000|2021-09-17 10:19:20|2731.94|2731.94|2731.94|2731.94|2731.94|2731.94|2731.94|2731.94|0
1631873970000|2021-09-17 10:19:30|2731.84|2731.84|2731.88|2731.88|2731.88|2731.88|2731.84|2731.84|0
1631873990000|2021-09-17 10:19:50|2731.72|2731.72|2731.77|2731.77|2731.77|2731.77|2731.72|2731.72|0
1631874000000|2021-09-17 10:20:00|2731.83|2731.83|2731.28|2731.28|2731.83|2731.83|2731.28|2731.28|0
1631874010000|2021-09-17 10:20:10|2731.24|2731.24|2731.05|2731.05|2731.24|2731.24|2731.05|2731.05|0
1631874020000|2021-09-17 10:20:20|2731.04|2731.04|2730.93|2730.93|2731.1|2731.1|2730.93|2730.93|0
1631874050000|2021-09-17 10:20:50|2730.81|2730.81|2730.81|2730.81|2730.81|2730.81|2730.81|2730.81|0
1631874060000|2021-09-17 10:21:00|2730.74|2730.74|2730.91|2730.91|2730.91|2730.91|2730.74|2730.74|0
1631874070000|2021-09-17 10:21:10|2731.29|2731.29|2731.35|2731.35|2731.35|2731.35|2731.29|2731.29|0
1631874090000|2021-09-17 10:21:30|2731.46|2731.46|2731.46|2731.46|2731.46|2731.46|2731.46|2731.46|0
1631874100000|2021-09-17 10:21:40|2731.63|2731.63|2731.52|2731.52|2731.63|2731.63|2731.52|2731.52|0
1631874110000|2021-09-17 10:21:50|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|2731.53|0
1631874120000|2021-09-17 10:22:00|2731.86|2731.86|2732.25|2732.25|2732.25|2732.25|2731.86|2731.86|0
1631874130000|2021-09-17 10:22:10|2732.36|2732.36|2732.2|2732.2|2732.42|2732.42|2732.2|2732.2|0
1631874140000|2021-09-17 10:22:20|2732.28|2732.28|2730.69|2730.69|2732.28|2732.28|2730.69|2730.69|0
1631874150000|2021-09-17 10:22:30|2730.64|2730.64|2730.26|2730.26|2730.64|2730.64|2730.26|2730.26|0
1631874160000|2021-09-17 10:22:40|2729.53|2729.53|2729.37|2729.37|2729.53|2729.53|2729.37|2729.37|0
1631874170000|2021-09-17 10:22:50|2729.2|2729.2|2729.17|2729.17|2729.2|2729.2|2729.03|2729.03|0
1631874180000|2021-09-17 10:23:00|2729.5|2729.5|2729.66|2729.66|2729.82|2729.82|2729.5|2729.5|0
1631874190000|2021-09-17 10:23:10|2729.58|2729.58|2728.59|2728.59|2729.58|2729.58|2728.59|2728.59|0
1631874200000|2021-09-17 10:23:20|2728.36|2728.36|2728.08|2728.08|2728.36|2728.36|2727.81|2727.81|0
1631874210000|2021-09-17 10:23:30|2728.02|2728.02|2727.07|2727.07|2728.02|2728.02|2727.07|2727.07|0
1631874220000|2021-09-17 10:23:40|2726.89|2726.89|2726.27|2726.27|2726.89|2726.89|2726.22|2726.22|0
1631874230000|2021-09-17 10:23:50|2726.19|2726.19|2724.8|2724.8|2726.19|2726.19|2724.74|2724.74|0
1631874240000|2021-09-17 10:24:00|2724.91|2724.91|2724.06|2724.06|2725.3|2725.3|2724.06|2724.06|0
1631874250000|2021-09-17 10:24:10|2724.17|2724.17|2724.05|2724.05|2724.23|2724.23|2724.05|2724.05|0
1631874260000|2021-09-17 10:24:20|2724.11|2724.11|2724.63|2724.63|2724.63|2724.63|2724.05|2724.05|0
1631874280000|2021-09-17 10:24:40|2724.79|2724.79|2724.79|2724.79|2724.96|2724.96|2724.79|2724.79|0
1631874290000|2021-09-17 10:24:50|2724.9|2724.9|2725.39|2725.39|2725.39|2725.39|2724.9|2724.9|0
1631874300000|2021-09-17 10:25:00|2725.33|2725.33|2724.63|2724.63|2725.83|2725.83|2724.52|2724.52|0
1631874310000|2021-09-17 10:25:10|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|2724.57|0
1631874320000|2021-09-17 10:25:20|2724.41|2724.41|2724.13|2724.13|2724.46|2724.46|2724.13|2724.13|0
1631874330000|2021-09-17 10:25:30|2723.79|2723.79|2723.56|2723.56|2723.79|2723.79|2723.56|2723.56|0
1631874340000|2021-09-17 10:25:40|2723.51|2723.51|2723.45|2723.45|2723.51|2723.51|2723.45|2723.45|0
1631874350000|2021-09-17 10:25:50|2723.4|2723.4|2723.23|2723.23|2723.51|2723.51|2723.23|2723.23|0
1631874360000|2021-09-17 10:26:00|2723.06|2723.06|2723.03|2723.03|2723.13|2723.13|2722.93|2722.93|0
1631874370000|2021-09-17 10:26:10|2723.2|2723.2|2722.12|2722.12|2723.2|2723.2|2722.04|2722.04|0
1631874380000|2021-09-17 10:26:20|2722.01|2722.01|2721.92|2721.92|2722.01|2722.01|2721.92|2721.92|0
1631874390000|2021-09-17 10:26:30|2721.74|2721.74|2721.38|2721.38|2721.74|2721.74|2721.38|2721.38|0
1631874400000|2021-09-17 10:26:40|2721.49|2721.49|2721.33|2721.33|2721.49|2721.49|2721.33|2721.33|0
1631874410000|2021-09-17 10:26:50|2721.22|2721.22|2720.84|2720.84|2721.22|2721.22|2720.84|2720.84|0
1631874420000|2021-09-17 10:27:00|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|2720.95|0
1631874430000|2021-09-17 10:27:10|2721.12|2721.12|2721.14|2721.14|2721.45|2721.45|2721.12|2721.12|0
1631874440000|2021-09-17 10:27:20|2721.2|2721.2|2722.22|2722.22|2722.22|2722.22|2721.2|2721.2|0
1631874450000|2021-09-17 10:27:30|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|2722.23|0
1631874460000|2021-09-17 10:27:40|2722.4|2722.4|2723.49|2723.49|2723.49|2723.49|2722.4|2722.4|0
1631874470000|2021-09-17 10:27:50|2723.55|2723.55|2723.72|2723.72|2723.72|2723.72|2723.55|2723.55|0
1631874480000|2021-09-17 10:28:00|2723.67|2723.67|2722.84|2722.84|2723.67|2723.67|2722.84|2722.84|0
1631874490000|2021-09-17 10:28:10|2722.67|2722.67|2722.43|2722.43|2722.67|2722.67|2722.35|2722.35|0
1631874500000|2021-09-17 10:28:20|2722.68|2722.68|2723.54|2723.54|2723.54|2723.54|2722.68|2722.68|0
1631874520000|2021-09-17 10:28:40|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|2723.32|0
1631874530000|2021-09-17 10:28:50|2723.27|2723.27|2723.14|2723.14|2723.27|2723.27|2723.14|2723.14|0
1631874540000|2021-09-17 10:29:00|2723.03|2723.03|2722.36|2722.36|2723.03|2723.03|2722.36|2722.36|0
1631874550000|2021-09-17 10:29:10|2722.32|2722.32|2722.21|2722.21|2722.32|2722.32|2722.15|2722.15|0
1631874560000|2021-09-17 10:29:20|2722.38|2722.38|2722.71|2722.71|2722.71|2722.71|2722.38|2722.38|0
1631874570000|2021-09-17 10:29:30|2722.65|2722.65|2722.7|2722.7|2722.82|2722.82|2722.65|2722.65|0
1631874580000|2021-09-17 10:29:40|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|2722.45|0
1631874600000|2021-09-17 10:30:00|2722.54|2722.54|2722.18|2722.18|2722.54|2722.54|2722.18|2722.18|0
1631874610000|2021-09-17 10:30:10|2722.01|2722.01|2721.85|2721.85|2722.01|2722.01|2721.85|2721.85|0
1631874620000|2021-09-17 10:30:20|2722.34|2722.34|2722.72|2722.72|2722.72|2722.72|2722.34|2722.34|0
1631874630000|2021-09-17 10:30:30|2722.89|2722.89|2723.05|2723.05|2723.05|2723.05|2722.89|2722.89|0
1631874640000|2021-09-17 10:30:40|2723.11|2723.11|2723.97|2723.97|2723.97|2723.97|2723.11|2723.11|0
1631874650000|2021-09-17 10:30:50|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|2723.91|0
1631874660000|2021-09-17 10:31:00|2723.99|2723.99|2723.94|2723.94|2723.99|2723.99|2723.94|2723.94|0
1631874680000|2021-09-17 10:31:20|2723.9|2723.9|2722.92|2722.92|2723.9|2723.9|2722.9|2722.9|0
1631874690000|2021-09-17 10:31:30|2722.88|2722.88|2722.71|2722.71|2722.88|2722.88|2722.71|2722.71|0
1631874700000|2021-09-17 10:31:40|2722.69|2722.69|2722.71|2722.71|2722.71|2722.71|2722.69|2722.69|0
1631874710000|2021-09-17 10:31:50|2722.77|2722.77|2722.22|2722.22|2722.77|2722.77|2722.22|2722.22|0
1631874720000|2021-09-17 10:32:00|2722.09|2722.09|2721.8|2721.8|2722.09|2722.09|2721.8|2721.8|0
1631874730000|2021-09-17 10:32:10|2721.83|2721.83|2721.69|2721.69|2722|2722|2721.63|2721.63|0
1631874750000|2021-09-17 10:32:30|2721.36|2721.36|2720.64|2720.64|2721.36|2721.36|2720.53|2720.53|0
1631874760000|2021-09-17 10:32:40|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|2720.22|0
1631874770000|2021-09-17 10:32:50|2720.16|2720.16|2720.5|2720.5|2720.56|2720.56|2720.16|2720.16|0
1631874780000|2021-09-17 10:33:00|2720.59|2720.59|2720.69|2720.69|2720.69|2720.69|2720.59|2720.59|0
1631874790000|2021-09-17 10:33:10|2720.6|2720.6|2720.61|2720.61|2720.66|2720.66|2720.16|2720.16|0
1631874810000|2021-09-17 10:33:30|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1631874820000|2021-09-17 10:33:40|2720.51|2720.51|2720.09|2720.09|2720.51|2720.51|2720.01|2720.01|0
1631874830000|2021-09-17 10:33:50|2720.03|2720.03|2720.07|2720.07|2720.07|2720.07|2720.03|2720.03|0
1631874840000|2021-09-17 10:34:00|2720.24|2720.24|2720.36|2720.36|2720.52|2720.52|2720.24|2720.24|0
1631874850000|2021-09-17 10:34:10|2720.3|2720.3|2720.59|2720.59|2720.59|2720.59|2720.3|2720.3|0
1631874860000|2021-09-17 10:34:20|2720.87|2720.87|2720.87|2720.87|2720.87|2720.87|2720.87|2720.87|0
1631874870000|2021-09-17 10:34:30|2720.98|2720.98|2721.15|2721.15|2721.15|2721.15|2720.98|2720.98|0
1631874880000|2021-09-17 10:34:40|2721.19|2721.19|2721.14|2721.14|2721.19|2721.19|2721.02|2721.02|0
1631874900000|2021-09-17 10:35:00|2721.19|2721.19|2721.19|2721.19|2721.19|2721.19|2721.14|2721.14|0
1631874910000|2021-09-17 10:35:10|2721.03|2721.03|2720.82|2720.82|2721.03|2721.03|2720.71|2720.71|0
1631874920000|2021-09-17 10:35:20|2720.76|2720.76|2721.56|2721.56|2721.56|2721.56|2720.76|2720.76|0
1631874930000|2021-09-17 10:35:30|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|2721.47|0
1631874950000|2021-09-17 10:35:50|2721.14|2721.14|2721.31|2721.31|2721.31|2721.31|2721.14|2721.14|0
1631874960000|2021-09-17 10:36:00|2720.98|2720.98|2720.77|2720.77|2720.98|2720.98|2720.77|2720.77|0
1631874970000|2021-09-17 10:36:10|2720.6|2720.6|2720.1|2720.1|2720.6|2720.6|2720.1|2720.1|0
1631874980000|2021-09-17 10:36:20|2720.15|2720.15|2719.82|2719.82|2720.15|2720.15|2719.82|2719.82|0
1631874990000|2021-09-17 10:36:30|2719.76|2719.76|2719.81|2719.81|2719.81|2719.81|2719.75|2719.75|0
1631875000000|2021-09-17 10:36:40|2720.42|2720.42|2720.62|2720.62|2720.62|2720.62|2720.42|2720.42|0
1631875010000|2021-09-17 10:36:50|2720.78|2720.78|2720.83|2720.83|2720.83|2720.83|2720.78|2720.78|0
1631875020000|2021-09-17 10:37:00|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|2720.66|0
1631875030000|2021-09-17 10:37:10|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|2720.88|0
1631875050000|2021-09-17 10:37:30|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|2720.73|0
1631875060000|2021-09-17 10:37:40|2720.35|2720.35|2720.57|2720.57|2720.57|2720.57|2720.35|2720.35|0
1631875070000|2021-09-17 10:37:50|2720.9|2720.9|2720.84|2720.84|2720.9|2720.9|2720.84|2720.84|0
1631875080000|2021-09-17 10:38:00|2720.62|2720.62|2720.33|2720.33|2720.94|2720.94|2720.23|2720.23|0
1631875090000|2021-09-17 10:38:10|2720.38|2720.38|2720.44|2720.44|2720.44|2720.44|2720.38|2720.38|0
1631875110000|2021-09-17 10:38:30|2721.27|2721.27|2722.14|2722.14|2722.14|2722.14|2721.27|2721.27|0
1631875120000|2021-09-17 10:38:40|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|2722.08|0
1631875130000|2021-09-17 10:38:50|2721.86|2721.86|2722.02|2722.02|2722.02|2722.02|2721.86|2721.86|0
1631875140000|2021-09-17 10:39:00|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|2721.91|0
1631875150000|2021-09-17 10:39:10|2721.75|2721.75|2721.48|2721.48|2721.75|2721.75|2721.48|2721.48|0
1631875160000|2021-09-17 10:39:20|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|2721.38|0
1631875170000|2021-09-17 10:39:30|2721.53|2721.53|2721.78|2721.78|2721.95|2721.95|2721.53|2721.53|0
1631875180000|2021-09-17 10:39:40|2721.89|2721.89|2722.4|2722.4|2722.4|2722.4|2721.89|2721.89|0
1631875190000|2021-09-17 10:39:50|2722.23|2722.23|2722.47|2722.47|2722.47|2722.47|2722.23|2722.23|0
1631875210000|2021-09-17 10:40:10|2722.43|2722.43|2723.14|2723.14|2723.14|2723.14|2722.38|2722.38|0
1631875220000|2021-09-17 10:40:20|2723.37|2723.37|2723.26|2723.26|2723.37|2723.37|2723.26|2723.26|0
1631875240000|2021-09-17 10:40:40|2723.2|2723.2|2722.89|2722.89|2723.2|2723.2|2722.89|2722.89|0
1631875250000|2021-09-17 10:40:50|2722.83|2722.83|2722.8|2722.8|2722.83|2722.83|2722.8|2722.8|0
1631875260000|2021-09-17 10:41:00|2722.86|2722.86|2722.88|2722.88|2723.05|2723.05|2722.82|2722.82|0
1631875270000|2021-09-17 10:41:10|2722.76|2722.76|2722.21|2722.21|2722.76|2722.76|2722.21|2722.21|0
1631875290000|2021-09-17 10:41:30|2722.11|2722.11|2721.18|2721.18|2722.11|2722.11|2721.18|2721.18|0
1631875300000|2021-09-17 10:41:40|2721.13|2721.13|2721.15|2721.15|2721.21|2721.21|2721.04|2721.04|0
1631875310000|2021-09-17 10:41:50|2721.12|2721.12|2721.06|2721.06|2721.12|2721.12|2721.01|2721.01|0
1631875320000|2021-09-17 10:42:00|2720.73|2720.73|2720.62|2720.62|2720.73|2720.73|2720.62|2720.62|0
1631875340000|2021-09-17 10:42:20|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|2720.67|0
1631875350000|2021-09-17 10:42:30|2720.62|2720.62|2720.9|2720.9|2720.9|2720.9|2720.62|2720.62|0
1631875360000|2021-09-17 10:42:40|2721.01|2721.01|2720.87|2720.87|2721.31|2721.31|2720.87|2720.87|0
1631875370000|2021-09-17 10:42:50|2720.93|2720.93|2720.76|2720.76|2720.93|2720.93|2720.76|2720.76|0
1631875380000|2021-09-17 10:43:00|2720.32|2720.32|2719.64|2719.64|2720.32|2720.32|2719.64|2719.64|0
1631875390000|2021-09-17 10:43:10|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|0
1631875400000|2021-09-17 10:43:20|2719.42|2719.42|2719.42|2719.42|2719.42|2719.42|2719.42|2719.42|0
1631875410000|2021-09-17 10:43:30|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|2719.5|0
1631875420000|2021-09-17 10:43:40|2719.67|2719.67|2719.89|2719.89|2719.89|2719.89|2719.67|2719.67|0
1631875440000|2021-09-17 10:44:00|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|2719.83|0
1631875460000|2021-09-17 10:44:20|2720.12|2720.12|2720.18|2720.18|2720.18|2720.18|2720.12|2720.12|0
1631875470000|2021-09-17 10:44:30|2720.35|2720.35|2720.78|2720.78|2720.84|2720.84|2720.35|2720.35|0
1631875480000|2021-09-17 10:44:40|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|2720.84|0
1631875490000|2021-09-17 10:44:50|2720.78|2720.78|2720.44|2720.44|2720.78|2720.78|2720.44|2720.44|0
1631875500000|2021-09-17 10:45:00|2720.05|2720.05|2719.48|2719.48|2720.05|2720.05|2719.48|2719.48|0
1631875510000|2021-09-17 10:45:10|2719.65|2719.65|2719.8|2719.8|2719.8|2719.8|2719.59|2719.59|0
1631875520000|2021-09-17 10:45:20|2719.86|2719.86|2720.39|2720.39|2720.43|2720.43|2719.86|2719.86|0
1631875530000|2021-09-17 10:45:30|2720.33|2720.33|2720|2720|2720.33|2720.33|2720|2720|0
1631875540000|2021-09-17 10:45:40|2720.12|2720.12|2720.16|2720.16|2720.16|2720.16|2720.12|2720.12|0
1631875550000|2021-09-17 10:45:50|2720.27|2720.27|2719.87|2719.87|2720.27|2720.27|2719.75|2719.75|0
1631875560000|2021-09-17 10:46:00|2720.2|2720.2|2720.09|2720.09|2720.2|2720.2|2720.09|2720.09|0
1631875570000|2021-09-17 10:46:10|2720.03|2720.03|2719.91|2719.91|2720.03|2720.03|2719.91|2719.91|0
1631875580000|2021-09-17 10:46:20|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|2719.64|0
1631875590000|2021-09-17 10:46:30|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|2719.47|0
1631875600000|2021-09-17 10:46:40|2719.13|2719.13|2718.88|2718.88|2719.13|2719.13|2718.88|2718.88|0
1631875610000|2021-09-17 10:46:50|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|2718.93|0
1631875620000|2021-09-17 10:47:00|2719.09|2719.09|2718.93|2718.93|2719.09|2719.09|2718.93|2718.93|0
1631875630000|2021-09-17 10:47:10|2718.87|2718.87|2719.17|2719.17|2719.18|2719.18|2718.87|2718.87|0
1631875640000|2021-09-17 10:47:20|2719.46|2719.46|2719.87|2719.87|2719.87|2719.87|2719.46|2719.46|0
1631875660000|2021-09-17 10:47:40|2720.21|2720.21|2720.37|2720.37|2720.37|2720.37|2720.21|2720.21|0
1631875670000|2021-09-17 10:47:50|2720.5|2720.5|2721.49|2721.49|2721.55|2721.55|2720.5|2720.5|0
1631875680000|2021-09-17 10:48:00|2721.6|2721.6|2721.28|2721.28|2721.6|2721.6|2721.28|2721.28|0
1631875690000|2021-09-17 10:48:10|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|2721.34|0
1631875700000|2021-09-17 10:48:20|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|2721.17|0
1631875730000|2021-09-17 10:48:50|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|2721.28|0
1631875740000|2021-09-17 10:49:00|2721.15|2721.15|2720.32|2720.32|2721.15|2721.15|2720.32|2720.32|0
1631875750000|2021-09-17 10:49:10|2720.21|2720.21|2721.16|2721.16|2721.16|2721.16|2720.21|2720.21|0
1631875760000|2021-09-17 10:49:20|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|2721.33|0
1631875770000|2021-09-17 10:49:30|2721.38|2721.38|2721.56|2721.56|2721.56|2721.56|2721.38|2721.38|0
1631875790000|2021-09-17 10:49:50|2721.84|2721.84|2721.92|2721.92|2721.92|2721.92|2721.84|2721.84|0
1631875800000|2021-09-17 10:50:00|2721.87|2721.87|2722.04|2722.04|2722.8|2722.8|2721.87|2721.87|0
1631875810000|2021-09-17 10:50:10|2722.54|2722.54|2722.71|2722.71|2722.71|2722.71|2722.37|2722.37|0
1631875820000|2021-09-17 10:50:20|2722.76|2722.76|2723.21|2723.21|2723.27|2723.27|2722.76|2722.76|0
1631875830000|2021-09-17 10:50:30|2723|2723|2723|2723|2723|2723|2723|2723|0
1631875850000|2021-09-17 10:50:50|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|2722.96|0
1631875860000|2021-09-17 10:51:00|2723|2723|2723|2723|2723|2723|2723|2723|0
1631875890000|2021-09-17 10:51:30|2723.06|2723.06|2723|2723|2723.06|2723.06|2723|2723|0
1631875900000|2021-09-17 10:51:40|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|2723.04|0
1631875910000|2021-09-17 10:51:50|2723.38|2723.38|2723.64|2723.64|2723.64|2723.64|2723.38|2723.38|0
1631875920000|2021-09-17 10:52:00|2723.59|2723.59|2723.33|2723.33|2723.59|2723.59|2723.33|2723.33|0
1631875940000|2021-09-17 10:52:20|2723.22|2723.22|2722.74|2722.74|2723.22|2723.22|2722.72|2722.72|0
1631875950000|2021-09-17 10:52:30|2722.66|2722.66|2722.7|2722.7|2722.7|2722.7|2722.66|2722.66|0
1631875960000|2021-09-17 10:52:40|2722.48|2722.48|2722.33|2722.33|2722.48|2722.48|2722.33|2722.33|0
1631875970000|2021-09-17 10:52:50|2722.44|2722.44|2722.5|2722.5|2722.5|2722.5|2722.44|2722.44|0
1631875980000|2021-09-17 10:53:00|2722.44|2722.44|2721.43|2721.43|2722.44|2722.44|2721.05|2721.05|0
1631875990000|2021-09-17 10:53:10|2721.76|2721.76|2722.1|2722.1|2722.1|2722.1|2721.76|2721.76|0
1631876000000|2021-09-17 10:53:20|2721.99|2721.99|2721.94|2721.94|2721.99|2721.99|2721.94|2721.94|0
1631876010000|2021-09-17 10:53:30|2721.95|2721.95|2722.45|2722.45|2722.61|2722.61|2721.95|2721.95|0
1631876020000|2021-09-17 10:53:40|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|2722.57|0
1631876040000|2021-09-17 10:54:00|2722.4|2722.4|2721.93|2721.93|2722.52|2722.52|2721.87|2721.87|0
1631876050000|2021-09-17 10:54:10|2721.89|2721.89|2721.95|2721.95|2721.95|2721.95|2721.89|2721.89|0
1631876060000|2021-09-17 10:54:20|2721.96|2721.96|2721.96|2721.96|2721.96|2721.96|2721.79|2721.79|0
1631876070000|2021-09-17 10:54:30|2722.11|2722.11|2722.44|2722.44|2722.44|2722.44|2722.11|2722.11|0
1631876080000|2021-09-17 10:54:40|2722.56|2722.56|2722.73|2722.73|2722.73|2722.73|2722.56|2722.56|0
1631876090000|2021-09-17 10:54:50|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|2722.78|0
1631876100000|2021-09-17 10:55:00|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|2722.63|0
1631876110000|2021-09-17 10:55:10|2722.46|2722.46|2722.33|2722.33|2722.56|2722.56|2722.33|2722.33|0
1631876130000|2021-09-17 10:55:30|2722.39|2722.39|2722.01|2722.01|2722.39|2722.39|2722.01|2722.01|0
1631876150000|2021-09-17 10:55:50|2721.9|2721.9|2721.19|2721.19|2721.9|2721.9|2721.19|2721.19|0
1631876160000|2021-09-17 10:56:00|2721.02|2721.02|2721.2|2721.2|2721.2|2721.2|2721.02|2721.02|0
1631876170000|2021-09-17 10:56:10|2721.37|2721.37|2721.35|2721.35|2721.37|2721.37|2721.35|2721.35|0
1631876180000|2021-09-17 10:56:20|2721.07|2721.07|2721.02|2721.02|2721.07|2721.07|2720.85|2720.85|0
1631876190000|2021-09-17 10:56:30|2721.19|2721.19|2721.08|2721.08|2721.19|2721.19|2721.07|2721.07|0
1631876200000|2021-09-17 10:56:40|2721.02|2721.02|2721.13|2721.13|2721.13|2721.13|2721.02|2721.02|0
1631876220000|2021-09-17 10:57:00|2721.24|2721.24|2722.23|2722.23|2722.62|2722.62|2721.24|2721.24|0
1631876230000|2021-09-17 10:57:10|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|2722.29|0
1631876240000|2021-09-17 10:57:20|2722.79|2722.79|2722.94|2722.94|2722.94|2722.94|2722.79|2722.79|0
1631876250000|2021-09-17 10:57:30|2723.02|2723.02|2723.08|2723.08|2723.08|2723.08|2723.02|2723.02|0
1631876260000|2021-09-17 10:57:40|2723.3|2723.3|2723.46|2723.46|2723.46|2723.46|2723.19|2723.19|0
1631876280000|2021-09-17 10:58:00|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|2723.73|0
1631876290000|2021-09-17 10:58:10|2723.9|2723.9|2723.73|2723.73|2723.9|2723.9|2723.73|2723.73|0
1631876300000|2021-09-17 10:58:20|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|2723.84|0
1631876310000|2021-09-17 10:58:30|2723.85|2723.85|2724.07|2724.07|2724.07|2724.07|2723.85|2723.85|0
1631876320000|2021-09-17 10:58:40|2724.3|2724.3|2724.39|2724.39|2724.39|2724.39|2724.3|2724.3|0
1631876340000|2021-09-17 10:59:00|2724.66|2724.66|2724.78|2724.78|2724.78|2724.78|2724.66|2724.66|0
1631876350000|2021-09-17 10:59:10|2724.72|2724.72|2725.17|2725.17|2725.17|2725.17|2724.66|2724.66|0
1631876360000|2021-09-17 10:59:20|2725.23|2725.23|2725.23|2725.23|2725.23|2725.23|2725.23|2725.23|0
1631876370000|2021-09-17 10:59:30|2725|2725|2724.83|2724.83|2725|2725|2724.83|2724.83|0
1631876380000|2021-09-17 10:59:40|2725.01|2725.01|2724.95|2724.95|2725.01|2725.01|2724.95|2724.95|0
1631876390000|2021-09-17 10:59:50|2725|2725|2725|2725|2725|2725|2725|2725|0
1631876400000|2021-09-17 11:00:00|2725.09|2725.09|2725|2725|2725.15|2725.15|2724.81|2724.81|0
1631876410000|2021-09-17 11:00:10|2724.83|2724.83|2724.66|2724.66|2724.83|2724.83|2724.66|2724.66|0
1631876420000|2021-09-17 11:00:20|2724.62|2724.62|2725.05|2725.05|2725.12|2725.12|2724.62|2724.62|0
1631876430000|2021-09-17 11:00:30|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|2725.11|0
1631876440000|2021-09-17 11:00:40|2725.05|2725.05|2724.29|2724.29|2725.05|2725.05|2724.29|2724.29|0
1631876450000|2021-09-17 11:00:50|2724.13|2724.13|2723.68|2723.68|2724.13|2724.13|2723.68|2723.68|0
1631876460000|2021-09-17 11:01:00|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|2723.85|0
1631876470000|2021-09-17 11:01:10|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|2723.96|0
1631876480000|2021-09-17 11:01:20|2724.46|2724.46|2724.57|2724.57|2724.57|2724.57|2724.46|2724.46|0
1631876490000|2021-09-17 11:01:30|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|2724.79|0
1631876500000|2021-09-17 11:01:40|2724.83|2724.83|2724.92|2724.92|2724.92|2724.92|2724.83|2724.83|0
1631876520000|2021-09-17 11:02:00|2725.58|2725.58|2725.54|2725.54|2725.58|2725.58|2725.54|2725.54|0
1631876530000|2021-09-17 11:02:10|2725.09|2725.09|2725.04|2725.04|2725.09|2725.09|2725.04|2725.04|0
1631876540000|2021-09-17 11:02:20|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|2724.93|0
1631876550000|2021-09-17 11:02:30|2724.98|2724.98|2725.48|2725.48|2725.48|2725.48|2724.98|2724.98|0
1631876570000|2021-09-17 11:02:50|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|2725.54|0
1631876580000|2021-09-17 11:03:00|2725.5|2725.5|2725.5|2725.5|2725.66|2725.66|2725.5|2725.5|0
1631876590000|2021-09-17 11:03:10|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|2725.44|0
1631876600000|2021-09-17 11:03:20|2725.76|2725.76|2726.74|2726.74|2726.74|2726.74|2725.76|2725.76|0
1631876610000|2021-09-17 11:03:30|2727|2727|2727|2727|2727|2727|2727|2727|0
1631876620000|2021-09-17 11:03:40|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|2727.11|0
1631876640000|2021-09-17 11:04:00|2727.06|2727.06|2727.6|2727.6|2727.6|2727.6|2727.06|2727.06|0
1631876660000|2021-09-17 11:04:20|2727.77|2727.77|2727.6|2727.6|2727.77|2727.77|2727.6|2727.6|0
1631876670000|2021-09-17 11:04:30|2727.78|2727.78|2728.34|2728.34|2728.34|2728.34|2727.78|2727.78|0
1631876680000|2021-09-17 11:04:40|2728.39|2728.39|2728.85|2728.85|2728.85|2728.85|2728.39|2728.39|0
1631876690000|2021-09-17 11:04:50|2728.96|2728.96|2730.07|2730.07|2730.07|2730.07|2728.96|2728.96|0
1631876700000|2021-09-17 11:05:00|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|2730.24|0
1631876710000|2021-09-17 11:05:10|2730.41|2730.41|2730.92|2730.92|2730.92|2730.92|2730.07|2730.07|0
1631876720000|2021-09-17 11:05:20|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|2730.86|0
1631876730000|2021-09-17 11:05:30|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|0
1631876740000|2021-09-17 11:05:40|2730.75|2730.75|2730.27|2730.27|2730.75|2730.75|2730.27|2730.27|0
1631876750000|2021-09-17 11:05:50|2730.26|2730.26|2730.09|2730.09|2730.26|2730.26|2730.09|2730.09|0
1631876760000|2021-09-17 11:06:00|2730.25|2730.25|2730.14|2730.14|2730.42|2730.42|2730.14|2730.14|0
1631876770000|2021-09-17 11:06:10|2730.47|2730.47|2731.08|2731.08|2731.08|2731.08|2730.47|2730.47|0
1631876780000|2021-09-17 11:06:20|2730.91|2730.91|2730.75|2730.75|2730.91|2730.91|2730.75|2730.75|0
1631876790000|2021-09-17 11:06:30|2730.69|2730.69|2730.75|2730.75|2730.75|2730.75|2730.58|2730.58|0
1631876800000|2021-09-17 11:06:40|2730.58|2730.58|2730.04|2730.04|2730.58|2730.58|2729.82|2729.82|0
1631876820000|2021-09-17 11:07:00|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|0
1631876830000|2021-09-17 11:07:10|2729.76|2729.76|2729.34|2729.34|2729.76|2729.76|2729.34|2729.34|0
1631876840000|2021-09-17 11:07:20|2729.67|2729.67|2729.8|2729.8|2729.8|2729.8|2729.67|2729.67|0
1631876850000|2021-09-17 11:07:30|2729.63|2729.63|2729.24|2729.24|2729.63|2729.63|2729.24|2729.24|0
1631876860000|2021-09-17 11:07:40|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|2729.19|0
1631876870000|2021-09-17 11:07:50|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|2729.14|0
1631876900000|2021-09-17 11:08:20|2729.2|2729.2|2729.7|2729.7|2729.7|2729.7|2729.2|2729.2|0
1631876910000|2021-09-17 11:08:30|2729.81|2729.81|2729.87|2729.87|2729.87|2729.87|2729.81|2729.81|0
1631876920000|2021-09-17 11:08:40|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|2729.81|0
1631876930000|2021-09-17 11:08:50|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|2729.7|0
1631876950000|2021-09-17 11:09:10|2729.59|2729.59|2729.51|2729.51|2729.59|2729.59|2729.51|2729.51|0
1631876960000|2021-09-17 11:09:20|2729.56|2729.56|2729.51|2729.51|2729.56|2729.56|2729.51|2729.51|0
1631876970000|2021-09-17 11:09:30|2729.28|2729.28|2729.08|2729.08|2729.28|2729.28|2729.08|2729.08|0
1631876980000|2021-09-17 11:09:40|2729.03|2729.03|2729.14|2729.14|2729.14|2729.14|2729.03|2729.03|0
1631876990000|2021-09-17 11:09:50|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|2728.97|0
1631877000000|2021-09-17 11:10:00|2728.64|2728.64|2728.4|2728.4|2728.64|2728.64|2728.4|2728.4|0
1631877010000|2021-09-17 11:10:10|2728.31|2728.31|2728.15|2728.15|2728.31|2728.31|2728.15|2728.15|0
1631877020000|2021-09-17 11:10:20|2728.32|2728.32|2729.13|2729.13|2729.13|2729.13|2728.32|2728.32|0
1631877030000|2021-09-17 11:10:30|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|2729.46|0
1631877040000|2021-09-17 11:10:40|2729.62|2729.62|2729.79|2729.79|2729.79|2729.79|2729.62|2729.62|0
1631877050000|2021-09-17 11:10:50|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|2729.71|0
1631877060000|2021-09-17 11:11:00|2729.79|2729.79|2729.71|2729.71|2729.83|2729.83|2729.66|2729.66|0
1631877070000|2021-09-17 11:11:10|2729.87|2729.87|2730.08|2730.08|2730.08|2730.08|2729.87|2729.87|0
1631877080000|2021-09-17 11:11:20|2730.16|2730.16|2730.11|2730.11|2730.38|2730.38|2730.11|2730.11|0
1631877090000|2021-09-17 11:11:30|2730.13|2730.13|2730.19|2730.19|2730.19|2730.19|2730.13|2730.13|0
1631877100000|2021-09-17 11:11:40|2730.36|2730.36|2730.86|2730.86|2730.86|2730.86|2730.36|2730.36|0
1631877110000|2021-09-17 11:11:50|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|2730.92|0
1631877120000|2021-09-17 11:12:00|2731.08|2731.08|2731.06|2731.06|2731.39|2731.39|2731.06|2731.06|0
1631877130000|2021-09-17 11:12:10|2731.01|2731.01|2731.01|2731.01|2731.01|2731.01|2731.01|2731.01|0
1631877140000|2021-09-17 11:12:20|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1631877150000|2021-09-17 11:12:30|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|2731.15|0
1631877160000|2021-09-17 11:12:40|2731.32|2731.32|2731.26|2731.26|2731.32|2731.32|2731.26|2731.26|0
1631877180000|2021-09-17 11:13:00|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|2731.18|0
1631877210000|2021-09-17 11:13:30|2731.01|2731.01|2730.85|2730.85|2731.01|2731.01|2730.85|2730.85|0
1631877220000|2021-09-17 11:13:40|2730.76|2730.76|2730.71|2730.71|2730.76|2730.76|2730.71|2730.71|0
1631877240000|2021-09-17 11:14:00|2730.55|2730.55|2729.8|2729.8|2730.55|2730.55|2729.8|2729.8|0
1631877250000|2021-09-17 11:14:10|2729.47|2729.47|2729.31|2729.31|2729.47|2729.47|2729.31|2729.31|0
1631877260000|2021-09-17 11:14:20|2729.47|2729.47|2728.81|2728.81|2729.47|2729.47|2728.81|2728.81|0
1631877270000|2021-09-17 11:14:30|2728.65|2728.65|2728.48|2728.48|2728.65|2728.65|2728.48|2728.48|0
1631877280000|2021-09-17 11:14:40|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|2728.7|0
1631877300000|2021-09-17 11:15:00|2728.75|2728.75|2729.77|2729.77|2729.77|2729.77|2728.75|2728.75|0
1631877310000|2021-09-17 11:15:10|2730.08|2730.08|2730.03|2730.03|2730.08|2730.08|2730.03|2730.03|0
1631877320000|2021-09-17 11:15:20|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|2729.94|0
1631877330000|2021-09-17 11:15:30|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|2729.92|0
1631877340000|2021-09-17 11:15:40|2729.86|2729.86|2729.86|2729.86|2729.86|2729.86|2729.86|2729.86|0
1631877360000|2021-09-17 11:16:00|2729.7|2729.7|2729.86|2729.86|2729.86|2729.86|2729.7|2729.7|0
1631877370000|2021-09-17 11:16:10|2729.75|2729.75|2729.92|2729.92|2729.92|2729.92|2729.75|2729.75|0
1631877410000|2021-09-17 11:16:50|2730.04|2730.04|2731.39|2731.39|2731.39|2731.39|2730.04|2730.04|0
1631877420000|2021-09-17 11:17:00|2731.37|2731.37|2731.43|2731.43|2731.54|2731.54|2731.37|2731.37|0
1631877430000|2021-09-17 11:17:10|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|2731.6|0
1631877440000|2021-09-17 11:17:20|2731.77|2731.77|2732.16|2732.16|2732.16|2732.16|2731.77|2731.77|0
1631877450000|2021-09-17 11:17:30|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|2732.04|0
1631877460000|2021-09-17 11:17:40|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|2732.09|0
1631877470000|2021-09-17 11:17:50|2732.14|2732.14|2732.15|2732.15|2732.15|2732.15|2732.09|2732.09|0
1631877480000|2021-09-17 11:18:00|2732.85|2732.85|2732.72|2732.72|2732.88|2732.88|2732.72|2732.72|0
1631877490000|2021-09-17 11:18:10|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|2732.55|0
1631877500000|2021-09-17 11:18:20|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|2732.51|0
1631877510000|2021-09-17 11:18:30|2732.67|2732.67|2732.73|2732.73|2732.73|2732.73|2732.67|2732.67|0
1631877530000|2021-09-17 11:18:50|2732.81|2732.81|2733.99|2733.99|2733.99|2733.99|2732.81|2732.81|0
1631877540000|2021-09-17 11:19:00|2734.02|2734.02|2734.02|2734.02|2734.04|2734.04|2734.02|2734.02|0
1631877550000|2021-09-17 11:19:10|2734.13|2734.13|2734.45|2734.45|2734.45|2734.45|2734.13|2734.13|0
1631877560000|2021-09-17 11:19:20|2734.33|2734.33|2734.67|2734.67|2734.67|2734.67|2734.33|2734.33|0
1631877570000|2021-09-17 11:19:30|2734.78|2734.78|2735.12|2735.12|2735.12|2735.12|2734.78|2734.78|0
1631877580000|2021-09-17 11:19:40|2735.2|2735.2|2735.59|2735.59|2735.59|2735.59|2735.2|2735.2|0
1631877590000|2021-09-17 11:19:50|2735.92|2735.92|2735.98|2735.98|2735.98|2735.98|2735.92|2735.92|0
1631877600000|2021-09-17 11:20:00|2735.92|2735.92|2735.92|2735.92|2735.98|2735.98|2735.92|2735.92|0
1631877610000|2021-09-17 11:20:10|2736.09|2736.09|2736.25|2736.25|2736.25|2736.25|2736.09|2736.09|0
1631877620000|2021-09-17 11:20:20|2736.54|2736.54|2736.59|2736.59|2736.59|2736.59|2736.54|2736.54|0
1631877630000|2021-09-17 11:20:30|2736.76|2736.76|2736.3|2736.3|2736.76|2736.76|2736.3|2736.3|0
1631877650000|2021-09-17 11:20:50|2736.26|2736.26|2736.26|2736.26|2736.26|2736.26|2736.26|2736.26|0
1631877660000|2021-09-17 11:21:00|2736.15|2736.15|2736.26|2736.26|2736.26|2736.26|2736.15|2736.15|0
1631877670000|2021-09-17 11:21:10|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|2736.37|0
1631877680000|2021-09-17 11:21:20|2736.48|2736.48|2736.48|2736.48|2736.48|2736.48|2736.48|2736.48|0
1631877700000|2021-09-17 11:21:40|2736.7|2736.7|2736.87|2736.87|2736.87|2736.87|2736.7|2736.7|0
1631877710000|2021-09-17 11:21:50|2736.95|2736.95|2737.12|2737.12|2737.12|2737.12|2736.95|2736.95|0
1631877720000|2021-09-17 11:22:00|2737.16|2737.16|2737.84|2737.84|2737.84|2737.84|2737.16|2737.16|0
1631877730000|2021-09-17 11:22:10|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|2738.41|0
1631877750000|2021-09-17 11:22:30|2738.36|2738.36|2738.3|2738.3|2738.36|2738.36|2738.3|2738.3|0
1631877760000|2021-09-17 11:22:40|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|2738.26|0
1631877770000|2021-09-17 11:22:50|2738.37|2738.37|2738.37|2738.37|2738.37|2738.37|2738.37|2738.37|0
1631877780000|2021-09-17 11:23:00|2738.2|2738.2|2738.2|2738.2|2738.25|2738.25|2738.2|2738.2|0
1631877790000|2021-09-17 11:23:10|2738.03|2738.03|2738.03|2738.03|2738.03|2738.03|2738.03|2738.03|0
1631877800000|2021-09-17 11:23:20|2738.09|2738.09|2738.09|2738.09|2738.09|2738.09|2738.09|2738.09|0
1631877810000|2021-09-17 11:23:30|2738.25|2738.25|2738.82|2738.82|2738.82|2738.82|2738.09|2738.09|0
1631877830000|2021-09-17 11:23:50|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|2738.71|0
1631877840000|2021-09-17 11:24:00|2738.75|2738.75|2738.64|2738.64|2738.75|2738.75|2738.47|2738.47|0
1631877850000|2021-09-17 11:24:10|2738.81|2738.81|2738.93|2738.93|2738.93|2738.93|2738.76|2738.76|0
1631877860000|2021-09-17 11:24:20|2738.99|2738.99|2738.99|2738.99|2738.99|2738.99|2738.99|2738.99|0
1631877870000|2021-09-17 11:24:30|2738.71|2738.71|2738.37|2738.37|2738.71|2738.71|2738.37|2738.37|0
1631877880000|2021-09-17 11:24:40|2738.26|2738.26|2738.11|2738.11|2738.26|2738.26|2738|2738|0
1631877900000|2021-09-17 11:25:00|2738.16|2738.16|2737.83|2737.83|2738.16|2738.16|2737.83|2737.83|0
1631877910000|2021-09-17 11:25:10|2737.55|2737.55|2737.02|2737.02|2737.55|2737.55|2737.02|2737.02|0
1631877920000|2021-09-17 11:25:20|2736.86|2736.86|2736.42|2736.42|2736.86|2736.86|2736.26|2736.26|0
1631877930000|2021-09-17 11:25:30|2736.41|2736.41|2736.01|2736.01|2736.41|2736.41|2736.01|2736.01|0
1631877940000|2021-09-17 11:25:40|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|2735.77|0
1631877950000|2021-09-17 11:25:50|2735.72|2735.72|2735.52|2735.52|2735.72|2735.72|2735.52|2735.52|0
1631877960000|2021-09-17 11:26:00|2735.29|2735.29|2735.06|2735.06|2735.29|2735.29|2735.06|2735.06|0
1631877970000|2021-09-17 11:26:10|2735|2735|2734.91|2734.91|2735.25|2735.25|2734.91|2734.91|0
1631877980000|2021-09-17 11:26:20|2734.82|2734.82|2735.13|2735.13|2735.13|2735.13|2734.66|2734.66|0
1631877990000|2021-09-17 11:26:30|2735.17|2735.17|2735.17|2735.17|2735.17|2735.17|2735.17|2735.17|0
1631878000000|2021-09-17 11:26:40|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|2735.38|0
1631878010000|2021-09-17 11:26:50|2735.42|2735.42|2736.31|2736.31|2736.31|2736.31|2735.42|2735.42|0
1631878020000|2021-09-17 11:27:00|2736.47|2736.47|2736.09|2736.09|2736.47|2736.47|2736.09|2736.09|0
1631878030000|2021-09-17 11:27:10|2736.43|2736.43|2736.2|2736.2|2736.49|2736.49|2736.09|2736.09|0
1631878050000|2021-09-17 11:27:30|2736.14|2736.14|2736.48|2736.48|2736.48|2736.48|2736.14|2736.14|0
1631878060000|2021-09-17 11:27:40|2736.52|2736.52|2736.6|2736.6|2736.6|2736.6|2736.44|2736.44|0
1631878090000|2021-09-17 11:28:10|2737.06|2737.06|2737.11|2737.11|2737.17|2737.17|2736.95|2736.95|0
1631878100000|2021-09-17 11:28:20|2737.06|2737.06|2736.44|2736.44|2737.06|2737.06|2736.44|2736.44|0
1631878110000|2021-09-17 11:28:30|2736.36|2736.36|2736.47|2736.47|2736.47|2736.47|2736.36|2736.36|0
1631878120000|2021-09-17 11:28:40|2736.48|2736.48|2737.05|2737.05|2737.05|2737.05|2736.48|2736.48|0
1631878130000|2021-09-17 11:28:50|2737.22|2737.22|2736.66|2736.66|2737.22|2737.22|2736.66|2736.66|0
1631878140000|2021-09-17 11:29:00|2736.27|2736.27|2736.43|2736.43|2736.43|2736.43|2736.1|2736.1|0
1631878150000|2021-09-17 11:29:10|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|2736.76|0
1631878170000|2021-09-17 11:29:30|2737.09|2737.09|2737.09|2737.09|2737.09|2737.09|2737.09|2737.09|0
1631878180000|2021-09-17 11:29:40|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|0
1631878190000|2021-09-17 11:29:50|2737.43|2737.43|2737.64|2737.64|2737.81|2737.81|2737.43|2737.43|0
1631878200000|2021-09-17 11:30:00|2737.47|2737.47|2737|2737|2737.47|2737.47|2737|2737|0
1631878210000|2021-09-17 11:30:10|2736.92|2736.92|2734.72|2734.72|2736.92|2736.92|2734.72|2734.72|0
1631878220000|2021-09-17 11:30:20|2734.88|2734.88|2735.05|2735.05|2735.05|2735.05|2734.88|2734.88|0
1631878230000|2021-09-17 11:30:30|2735.09|2735.09|2735.74|2735.74|2735.79|2735.79|2735.09|2735.09|0
1631878240000|2021-09-17 11:30:40|2735.91|2735.91|2736|2736|2736|2736|2735.91|2735.91|0
1631878250000|2021-09-17 11:30:50|2736.51|2736.51|2736.41|2736.41|2736.75|2736.75|2736.41|2736.41|0
1631878270000|2021-09-17 11:31:10|2736.47|2736.47|2736.41|2736.41|2736.47|2736.47|2736.41|2736.41|0
1631878290000|2021-09-17 11:31:30|2736.52|2736.52|2736.52|2736.52|2736.52|2736.52|2736.52|2736.52|0
1631878300000|2021-09-17 11:31:40|2736.41|2736.41|2737.43|2737.43|2737.43|2737.43|2736.41|2736.41|0
1631878310000|2021-09-17 11:31:50|2737.49|2737.49|2737.49|2737.49|2737.49|2737.49|2737.49|2737.49|0
1631878320000|2021-09-17 11:32:00|2737.32|2737.32|2737.16|2737.16|2737.32|2737.32|2737.16|2737.16|0
1631878330000|2021-09-17 11:32:10|2737.32|2737.32|2736.93|2736.93|2737.32|2737.32|2736.93|2736.93|0
1631878350000|2021-09-17 11:32:30|2737.03|2737.03|2737.35|2737.35|2737.44|2737.44|2737.03|2737.03|0
1631878360000|2021-09-17 11:32:40|2737.34|2737.34|2737.34|2737.34|2737.38|2737.38|2737.34|2737.34|0
1631878370000|2021-09-17 11:32:50|2737.17|2737.17|2737.15|2737.15|2737.17|2737.17|2737.15|2737.15|0
1631878380000|2021-09-17 11:33:00|2737.48|2737.48|2737.7|2737.7|2737.7|2737.7|2737.48|2737.48|0
1631878390000|2021-09-17 11:33:10|2737.87|2737.87|2738.4|2738.4|2738.4|2738.4|2737.87|2737.87|0
1631878400000|2021-09-17 11:33:20|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|2738.24|0
1631878410000|2021-09-17 11:33:30|2738.18|2738.18|2737.85|2737.85|2738.18|2738.18|2737.85|2737.85|0
1631878420000|2021-09-17 11:33:40|2737.68|2737.68|2736.87|2736.87|2737.68|2737.68|2736.78|2736.78|0
1631878430000|2021-09-17 11:33:50|2736.81|2736.81|2737.58|2737.58|2737.58|2737.58|2736.81|2736.81|0
1631878440000|2021-09-17 11:34:00|2737.54|2737.54|2737.37|2737.37|2737.54|2737.54|2737.37|2737.37|0
1631878450000|2021-09-17 11:34:10|2737.21|2737.21|2737.26|2737.26|2737.37|2737.37|2737.21|2737.21|0
1631878470000|2021-09-17 11:34:30|2737.21|2737.21|2737.21|2737.21|2737.21|2737.21|2737.21|2737.21|0
1631878480000|2021-09-17 11:34:40|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|2737.32|0
1631878500000|2021-09-17 11:35:00|2737.43|2737.43|2737.6|2737.6|2737.6|2737.6|2737.43|2737.43|0
1631878520000|2021-09-17 11:35:20|2737.62|2737.62|2738.07|2738.07|2738.07|2738.07|2737.62|2737.62|0
1631878530000|2021-09-17 11:35:30|2738.11|2738.11|2738.27|2738.27|2738.28|2738.28|2738.11|2738.11|0
1631878540000|2021-09-17 11:35:40|2738.35|2738.35|2738.6|2738.6|2738.6|2738.6|2738.35|2738.35|0
1631878550000|2021-09-17 11:35:50|2738.99|2738.99|2739.36|2739.36|2739.42|2739.42|2738.99|2738.99|0
1631878560000|2021-09-17 11:36:00|2739.03|2739.03|2739.5|2739.5|2740.06|2740.06|2739.03|2739.03|0
1631878570000|2021-09-17 11:36:10|2739.45|2739.45|2739.45|2739.45|2739.45|2739.45|2739.45|2739.45|0
1631878580000|2021-09-17 11:36:20|2739.49|2739.49|2739.52|2739.52|2739.58|2739.58|2739.21|2739.21|0
1631878590000|2021-09-17 11:36:30|2739.63|2739.63|2740.3|2740.3|2740.46|2740.46|2739.63|2739.63|0
1631878600000|2021-09-17 11:36:40|2740.26|2740.26|2740.26|2740.26|2740.26|2740.26|2740.26|2740.26|0
1631878610000|2021-09-17 11:36:50|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|2740.59|0
1631878620000|2021-09-17 11:37:00|2740.26|2740.26|2740.31|2740.31|2740.31|2740.31|2740.26|2740.26|0
1631878630000|2021-09-17 11:37:10|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|2740.48|0
1631878650000|2021-09-17 11:37:30|2740.64|2740.64|2741.29|2741.29|2741.29|2741.29|2740.64|2740.64|0
1631878660000|2021-09-17 11:37:40|2741.12|2741.12|2740.96|2740.96|2741.12|2741.12|2740.96|2740.96|0
1631878670000|2021-09-17 11:37:50|2741.29|2741.29|2741.37|2741.37|2741.37|2741.37|2741.29|2741.29|0
1631878680000|2021-09-17 11:38:00|2741.38|2741.38|2741.28|2741.28|2741.38|2741.38|2741.28|2741.28|0
1631878690000|2021-09-17 11:38:10|2741.33|2741.33|2741.67|2741.67|2741.67|2741.67|2741.33|2741.33|0
1631878700000|2021-09-17 11:38:20|2741.83|2741.83|2741.89|2741.89|2741.89|2741.89|2741.83|2741.83|0
1631878710000|2021-09-17 11:38:30|2741.93|2741.93|2742.19|2742.19|2742.19|2742.19|2741.93|2741.93|0
1631878720000|2021-09-17 11:38:40|2742.53|2742.53|2742.89|2742.89|2742.89|2742.89|2742.53|2742.53|0
1631878730000|2021-09-17 11:38:50|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|2742.8|0
1631878740000|2021-09-17 11:39:00|2742.92|2742.92|2742.98|2742.98|2742.98|2742.98|2742.81|2742.81|0
1631878750000|2021-09-17 11:39:10|2742.81|2742.81|2742.24|2742.24|2742.81|2742.81|2742.18|2742.18|0
1631878760000|2021-09-17 11:39:20|2742.3|2742.3|2742.18|2742.18|2742.3|2742.3|2742.18|2742.18|0
1631878770000|2021-09-17 11:39:30|2742.4|2742.4|2742.51|2742.51|2742.51|2742.51|2742.4|2742.4|0
1631878780000|2021-09-17 11:39:40|2742.34|2742.34|2742.28|2742.28|2742.34|2742.34|2742.28|2742.28|0
1631878790000|2021-09-17 11:39:50|2742.24|2742.24|2741.49|2741.49|2742.24|2742.24|2741.49|2741.49|0
1631878800000|2021-09-17 11:40:00|2741.84|2741.84|2741.31|2741.31|2741.84|2741.84|2741.25|2741.25|0
1631878810000|2021-09-17 11:40:10|2741.54|2741.54|2741.76|2741.76|2742.04|2742.04|2741.54|2741.54|0
1631878820000|2021-09-17 11:40:20|2741.59|2741.59|2741.59|2741.59|2741.59|2741.59|2741.59|2741.59|0
1631878830000|2021-09-17 11:40:30|2741.64|2741.64|2741.82|2741.82|2741.9|2741.9|2741.64|2741.64|0
1631878840000|2021-09-17 11:40:40|2741.99|2741.99|2741.93|2741.93|2741.99|2741.99|2741.93|2741.93|0
1631878850000|2021-09-17 11:40:50|2741.88|2741.88|2741.38|2741.38|2741.88|2741.88|2741.38|2741.38|0
1631878860000|2021-09-17 11:41:00|2741.35|2741.35|2741.16|2741.16|2741.35|2741.35|2741.16|2741.16|0
1631878870000|2021-09-17 11:41:10|2741.33|2741.33|2741.47|2741.47|2741.47|2741.47|2741.33|2741.33|0
1631878880000|2021-09-17 11:41:20|2741.8|2741.8|2741.74|2741.74|2741.8|2741.8|2741.74|2741.74|0
1631878900000|2021-09-17 11:41:40|2741.63|2741.63|2741.07|2741.07|2741.63|2741.63|2741.07|2741.07|0
1631878920000|2021-09-17 11:42:00|2740.91|2740.91|2740.91|2740.91|2740.91|2740.91|2740.91|2740.91|0
1631878930000|2021-09-17 11:42:10|2740.85|2740.85|2740.68|2740.68|2740.85|2740.85|2740.68|2740.68|0
1631878940000|2021-09-17 11:42:20|2740.52|2740.52|2740.35|2740.35|2740.52|2740.52|2740.35|2740.35|0
1631878950000|2021-09-17 11:42:30|2740.18|2740.18|2739.9|2739.9|2740.18|2740.18|2739.9|2739.9|0
1631878980000|2021-09-17 11:43:00|2740.13|2740.13|2740.16|2740.16|2740.24|2740.24|2740.13|2740.13|0
1631878990000|2021-09-17 11:43:10|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|2740.2|0
1631879000000|2021-09-17 11:43:20|2740.43|2740.43|2740.93|2740.93|2740.93|2740.93|2740.43|2740.43|0
1631879010000|2021-09-17 11:43:30|2741.04|2741.04|2741.13|2741.13|2741.13|2741.13|2741.04|2741.04|0
1631879020000|2021-09-17 11:43:40|2741.29|2741.29|2741.73|2741.73|2741.73|2741.73|2741.29|2741.29|0
1631879030000|2021-09-17 11:43:50|2741.57|2741.57|2741.51|2741.51|2741.57|2741.57|2741.51|2741.51|0
1631879040000|2021-09-17 11:44:00|2741.64|2741.64|2741.19|2741.19|2741.75|2741.75|2741.19|2741.19|0
1631879050000|2021-09-17 11:44:10|2741.16|2741.16|2741|2741|2741.16|2741.16|2741|2741|0
1631879060000|2021-09-17 11:44:20|2740.94|2740.94|2740.55|2740.55|2740.94|2740.94|2740.55|2740.55|0
1631879090000|2021-09-17 11:44:50|2740.6|2740.6|2740.48|2740.48|2740.6|2740.6|2740.48|2740.48|0
1631879100000|2021-09-17 11:45:00|2740.59|2740.59|2739.99|2739.99|2740.59|2740.59|2739.99|2739.99|0
1631879110000|2021-09-17 11:45:10|2740.33|2740.33|2740.33|2740.33|2740.5|2740.5|2740.33|2740.33|0
1631879130000|2021-09-17 11:45:30|2740.27|2740.27|2739.84|2739.84|2740.27|2740.27|2739.84|2739.84|0
1631879140000|2021-09-17 11:45:40|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|0
1631879150000|2021-09-17 11:45:50|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|2740.35|0
1631879160000|2021-09-17 11:46:00|2740.41|2740.41|2739.8|2739.8|2740.41|2740.41|2739.8|2739.8|0
1631879170000|2021-09-17 11:46:10|2739.96|2739.96|2740.07|2740.07|2740.07|2740.07|2739.96|2739.96|0
1631879180000|2021-09-17 11:46:20|2740.13|2740.13|2740.13|2740.13|2740.13|2740.13|2740.13|2740.13|0
1631879190000|2021-09-17 11:46:30|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|0
1631879210000|2021-09-17 11:46:50|2740.35|2740.35|2740.19|2740.19|2740.35|2740.35|2740.19|2740.19|0
1631879220000|2021-09-17 11:47:00|2740.31|2740.31|2740.42|2740.42|2740.59|2740.59|2740.31|2740.31|0
1631879230000|2021-09-17 11:47:10|2740.51|2740.51|2740.64|2740.64|2740.64|2740.64|2740.47|2740.47|0
1631879250000|2021-09-17 11:47:30|2740.8|2740.8|2740.86|2740.86|2740.86|2740.86|2740.8|2740.8|0
1631879260000|2021-09-17 11:47:40|2741.02|2741.02|2741.36|2741.36|2741.36|2741.36|2741.02|2741.02|0
1631879270000|2021-09-17 11:47:50|2741.25|2741.25|2741.25|2741.25|2741.25|2741.25|2741.25|2741.25|0
1631879280000|2021-09-17 11:48:00|2741.08|2741.08|2740.21|2740.21|2741.08|2741.08|2740.21|2740.21|0
1631879290000|2021-09-17 11:48:10|2740.38|2740.38|2740.32|2740.32|2740.38|2740.38|2740.32|2740.32|0
1631879300000|2021-09-17 11:48:20|2740.24|2740.24|2739.72|2739.72|2740.24|2740.24|2739.72|2739.72|0
1631879310000|2021-09-17 11:48:30|2739.83|2739.83|2739.83|2739.83|2739.83|2739.83|2739.83|2739.83|0
1631879320000|2021-09-17 11:48:40|2739.85|2739.85|2739.89|2739.89|2739.89|2739.89|2739.85|2739.85|0
1631879330000|2021-09-17 11:48:50|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|2739.72|0
1631879340000|2021-09-17 11:49:00|2739.67|2739.67|2739.45|2739.45|2739.67|2739.67|2739.33|2739.33|0
1631879350000|2021-09-17 11:49:10|2739.47|2739.47|2739.4|2739.4|2739.47|2739.47|2739.4|2739.4|0
1631879360000|2021-09-17 11:49:20|2739.35|2739.35|2739.51|2739.51|2739.51|2739.51|2739.35|2739.35|0
1631879370000|2021-09-17 11:49:30|2739.68|2739.68|2739.86|2739.86|2739.86|2739.86|2739.68|2739.68|0
1631879390000|2021-09-17 11:49:50|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|2739.8|0
1631879400000|2021-09-17 11:50:00|2739.63|2739.63|2739.43|2739.43|2739.63|2739.63|2739.43|2739.43|0
1631879420000|2021-09-17 11:50:20|2739.59|2739.59|2739.65|2739.65|2739.65|2739.65|2739.59|2739.59|0
1631879440000|2021-09-17 11:50:40|2739.76|2739.76|2740.3|2740.3|2740.3|2740.3|2739.76|2739.76|0
1631879450000|2021-09-17 11:50:50|2740.36|2740.36|2740.41|2740.41|2740.53|2740.53|2740.36|2740.36|0
1631879460000|2021-09-17 11:51:00|2740.37|2740.37|2740.2|2740.2|2740.37|2740.37|2740.2|2740.2|0
1631879470000|2021-09-17 11:51:10|2740.54|2740.54|2740.96|2740.96|2740.96|2740.96|2740.54|2740.54|0
1631879480000|2021-09-17 11:51:20|2741.01|2741.01|2740.45|2740.45|2741.01|2741.01|2740.34|2740.34|0
1631879490000|2021-09-17 11:51:30|2740.28|2740.28|2740.06|2740.06|2740.28|2740.28|2740.06|2740.06|0
1631879500000|2021-09-17 11:51:40|2739.9|2739.9|2739.79|2739.79|2739.95|2739.95|2739.79|2739.79|0
1631879510000|2021-09-17 11:51:50|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|2739.9|0
1631879530000|2021-09-17 11:52:10|2740.06|2740.06|2740.03|2740.03|2740.2|2740.2|2739.73|2739.73|0
1631879540000|2021-09-17 11:52:20|2740.14|2740.14|2740.14|2740.14|2740.14|2740.14|2740.14|2740.14|0
1631879550000|2021-09-17 11:52:30|2740.25|2740.25|2739.92|2739.92|2740.25|2740.25|2739.92|2739.92|0
1631879560000|2021-09-17 11:52:40|2740.09|2740.09|2740.09|2740.09|2740.09|2740.09|2739.92|2739.92|0
1631879570000|2021-09-17 11:52:50|2739.97|2739.97|2739.34|2739.34|2739.97|2739.97|2739.34|2739.34|0
1631879590000|2021-09-17 11:53:10|2739.5|2739.5|2739.18|2739.18|2739.5|2739.5|2739.18|2739.18|0
1631879600000|2021-09-17 11:53:20|2739.51|2739.51|2739.84|2739.84|2739.84|2739.84|2739.51|2739.51|0
1631879610000|2021-09-17 11:53:30|2739.9|2739.9|2740|2740|2740|2740|2739.9|2739.9|0
1631879620000|2021-09-17 11:53:40|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|2740.33|0
1631879630000|2021-09-17 11:53:50|2740.45|2740.45|2740.33|2740.33|2740.45|2740.45|2740.33|2740.33|0
1631879640000|2021-09-17 11:54:00|2740.21|2740.21|2740.21|2740.21|2740.38|2740.38|2740.21|2740.21|0
1631879650000|2021-09-17 11:54:10|2740.27|2740.27|2740.33|2740.33|2740.33|2740.33|2740.27|2740.27|0
1631879660000|2021-09-17 11:54:20|2740.49|2740.49|2740.61|2740.61|2740.61|2740.61|2740.49|2740.49|0
1631879670000|2021-09-17 11:54:30|2740.69|2740.69|2740.86|2740.86|2740.86|2740.86|2740.69|2740.69|0
1631879680000|2021-09-17 11:54:40|2740.69|2740.69|2740.66|2740.66|2740.75|2740.75|2740.66|2740.66|0
1631879690000|2021-09-17 11:54:50|2741.33|2741.33|2741.57|2741.57|2741.57|2741.57|2741.33|2741.33|0
1631879710000|2021-09-17 11:55:10|2741.53|2741.53|2741.37|2741.37|2741.53|2741.53|2741.37|2741.37|0
1631879720000|2021-09-17 11:55:20|2741.36|2741.36|2742.39|2742.39|2742.39|2742.39|2741.34|2741.34|0
1631879730000|2021-09-17 11:55:30|2742.45|2742.45|2742.53|2742.53|2742.53|2742.53|2742.45|2742.45|0
1631879750000|2021-09-17 11:55:50|2742.65|2742.65|2742.76|2742.76|2742.76|2742.76|2742.65|2742.65|0
1631879760000|2021-09-17 11:56:00|2742.81|2742.81|2742.11|2742.11|2742.81|2742.81|2742.11|2742.11|0
1631879770000|2021-09-17 11:56:10|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|2742.61|0
1631879780000|2021-09-17 11:56:20|2742.43|2742.43|2742.6|2742.6|2742.6|2742.6|2742.43|2742.43|0
1631879790000|2021-09-17 11:56:30|2742.27|2742.27|2742.04|2742.04|2742.27|2742.27|2742.04|2742.04|0
1631879800000|2021-09-17 11:56:40|2742.1|2742.1|2742.09|2742.09|2742.1|2742.1|2742.09|2742.09|0
1631879810000|2021-09-17 11:56:50|2741.59|2741.59|2741.75|2741.75|2741.92|2741.92|2741.59|2741.59|0
1631879820000|2021-09-17 11:57:00|2741.86|2741.86|2742.28|2742.28|2742.28|2742.28|2741.86|2741.86|0
1631879830000|2021-09-17 11:57:10|2742.32|2742.32|2742.26|2742.26|2742.32|2742.32|2742.1|2742.1|0
1631879840000|2021-09-17 11:57:20|2742.1|2742.1|2742.1|2742.1|2742.1|2742.1|2742.1|2742.1|0
1631879850000|2021-09-17 11:57:30|2741.93|2741.93|2741.93|2741.93|2741.93|2741.93|2741.93|2741.93|0
1631879860000|2021-09-17 11:57:40|2741.99|2741.99|2742.32|2742.32|2742.32|2742.32|2741.99|2741.99|0
1631879890000|2021-09-17 11:58:10|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|2742.37|0
1631879900000|2021-09-17 11:58:20|2741.88|2741.88|2742.21|2742.21|2742.21|2742.21|2741.88|2741.88|0
1631879910000|2021-09-17 11:58:30|2742.37|2742.37|2742.43|2742.43|2742.43|2742.43|2742.37|2742.37|0
1631879920000|2021-09-17 11:58:40|2742.48|2742.48|2742.48|2742.48|2742.48|2742.48|2742.48|2742.48|0
1631879960000|2021-09-17 11:59:20|2742.43|2742.43|2742.4|2742.4|2742.55|2742.55|2742.4|2742.4|0
1631879980000|2021-09-17 11:59:40|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|2742.24|0
1631879990000|2021-09-17 11:59:50|2742.07|2742.07|2742.07|2742.07|2742.07|2742.07|2742.07|2742.07|0
1631880000000|2021-09-17 12:00:00|2742.01|2742.01|2741.95|2741.95|2742.01|2742.01|2741.92|2741.92|0
1631880020000|2021-09-17 12:00:20|2742.01|2742.01|2742|2742|2742.12|2742.12|2742|2742|0
1631880040000|2021-09-17 12:00:40|2741.37|2741.37|2740.74|2740.74|2741.37|2741.37|2740.74|2740.74|0
1631880050000|2021-09-17 12:00:50|2740.78|2740.78|2741.45|2741.45|2741.45|2741.45|2740.78|2740.78|0
1631880060000|2021-09-17 12:01:00|2741.39|2741.39|2741.76|2741.76|2741.76|2741.76|2741.39|2741.39|0
1631880090000|2021-09-17 12:01:30|2741.71|2741.71|2741.51|2741.51|2741.71|2741.71|2741.32|2741.32|0
1631880100000|2021-09-17 12:01:40|2741.46|2741.46|2741.35|2741.35|2741.46|2741.46|2741.29|2741.29|0
1631880110000|2021-09-17 12:01:50|2741.29|2741.29|2740.56|2740.56|2741.29|2741.29|2740.56|2740.56|0
1631880120000|2021-09-17 12:02:00|2740.52|2740.52|2740.35|2740.35|2740.52|2740.52|2740.23|2740.23|0
1631880130000|2021-09-17 12:02:10|2740.02|2740.02|2739.85|2739.85|2740.02|2740.02|2739.52|2739.52|0
1631880140000|2021-09-17 12:02:20|2739.74|2739.74|2739.78|2739.78|2739.78|2739.78|2739.74|2739.74|0
1631880150000|2021-09-17 12:02:30|2739.9|2739.9|2740.46|2740.46|2740.46|2740.46|2739.9|2739.9|0
1631880160000|2021-09-17 12:02:40|2740.52|2740.52|2740.52|2740.52|2740.52|2740.52|2740.52|2740.52|0
1631880170000|2021-09-17 12:02:50|2740.47|2740.47|2740.12|2740.12|2740.53|2740.53|2740.12|2740.12|0
1631880180000|2021-09-17 12:03:00|2740.04|2740.04|2740.25|2740.25|2740.25|2740.25|2739.87|2739.87|0
1631880190000|2021-09-17 12:03:10|2740.08|2740.08|2739.97|2739.97|2740.08|2740.08|2739.92|2739.92|0
1631880200000|2021-09-17 12:03:20|2740.07|2740.07|2740.07|2740.07|2740.07|2740.07|2740.07|2740.07|0
1631880210000|2021-09-17 12:03:30|2740.12|2740.12|2740.9|2740.9|2740.9|2740.9|2740.12|2740.12|0
1631880220000|2021-09-17 12:03:40|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|2740.85|0
1631880240000|2021-09-17 12:04:00|2740.79|2740.79|2740.79|2740.79|2740.79|2740.79|2740.79|2740.79|0
1631880260000|2021-09-17 12:04:20|2740.97|2740.97|2740.37|2740.37|2740.97|2740.97|2740.37|2740.37|0
1631880290000|2021-09-17 12:04:50|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|2740.46|0
1631880310000|2021-09-17 12:05:10|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|2740.34|0
1631880320000|2021-09-17 12:05:20|2740.3|2740.3|2740.3|2740.3|2740.3|2740.3|2740.3|2740.3|0
1631880330000|2021-09-17 12:05:30|2740.19|2740.19|2740.13|2740.13|2740.19|2740.19|2740.13|2740.13|0
1631880350000|2021-09-17 12:05:50|2739.96|2739.96|2739.63|2739.63|2739.96|2739.96|2739.63|2739.63|0
1631880360000|2021-09-17 12:06:00|2739.68|2739.68|2740.5|2740.5|2740.56|2740.56|2739.68|2739.68|0
1631880370000|2021-09-17 12:06:10|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|0
1631880380000|2021-09-17 12:06:20|2740.02|2740.02|2740.02|2740.02|2740.02|2740.02|2740.02|2740.02|0
1631880390000|2021-09-17 12:06:30|2740.28|2740.28|2740.34|2740.34|2740.34|2740.34|2740.28|2740.28|0
1631880400000|2021-09-17 12:06:40|2740.38|2740.38|2740.71|2740.71|2740.83|2740.83|2740.38|2740.38|0
1631880410000|2021-09-17 12:06:50|2740.6|2740.6|2740.46|2740.46|2740.82|2740.82|2740.46|2740.46|0
1631880420000|2021-09-17 12:07:00|2740.11|2740.11|2740.23|2740.23|2740.23|2740.23|2740.11|2740.11|0
1631880450000|2021-09-17 12:07:30|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|2740.17|0
1631880470000|2021-09-17 12:07:50|2740.19|2740.19|2740.36|2740.36|2740.36|2740.36|2740.19|2740.19|0
1631880480000|2021-09-17 12:08:00|2740.19|2740.19|2740.19|2740.19|2740.19|2740.19|2740.19|2740.19|0
1631880490000|2021-09-17 12:08:10|2740.36|2740.36|2741.23|2741.23|2741.23|2741.23|2740.36|2740.36|0
1631880500000|2021-09-17 12:08:20|2741.41|2741.41|2741.29|2741.29|2741.41|2741.41|2741.25|2741.25|0
1631880510000|2021-09-17 12:08:30|2741.23|2741.23|2741.18|2741.18|2741.23|2741.23|2741.18|2741.18|0
1631880520000|2021-09-17 12:08:40|2741.12|2741.12|2741.12|2741.12|2741.12|2741.12|2741.12|2741.12|0
1631880530000|2021-09-17 12:08:50|2741.14|2741.14|2740.82|2740.82|2741.24|2741.24|2740.82|2740.82|0
1631880540000|2021-09-17 12:09:00|2740.88|2740.88|2740.95|2740.95|2740.95|2740.95|2740.88|2740.88|0
1631880550000|2021-09-17 12:09:10|2741.06|2741.06|2741.52|2741.52|2741.52|2741.52|2741.06|2741.06|0
1631880570000|2021-09-17 12:09:30|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|2741.68|0
1631880580000|2021-09-17 12:09:40|2742.03|2742.03|2742.19|2742.19|2742.19|2742.19|2742.03|2742.03|0
1631880600000|2021-09-17 12:10:00|2742.36|2742.36|2742.75|2742.75|2742.75|2742.75|2742.36|2742.36|0
1631880610000|2021-09-17 12:10:10|2742.77|2742.77|2743.17|2743.17|2743.17|2743.17|2742.77|2742.77|0
1631880620000|2021-09-17 12:10:20|2743.34|2743.34|2743.28|2743.28|2743.34|2743.34|2743.28|2743.28|0
1631880630000|2021-09-17 12:10:30|2743.45|2743.45|2743.39|2743.39|2743.45|2743.45|2743.06|2743.06|0
1631880640000|2021-09-17 12:10:40|2743.3|2743.3|2743.47|2743.47|2743.47|2743.47|2743.3|2743.3|0
1631880650000|2021-09-17 12:10:50|2743.41|2743.41|2743.52|2743.52|2743.58|2743.58|2743.41|2743.41|0
1631880660000|2021-09-17 12:11:00|2743.63|2743.63|2743.64|2743.64|2743.64|2743.64|2743.63|2743.63|0
1631880670000|2021-09-17 12:11:10|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|2743.7|0
1631880680000|2021-09-17 12:11:20|2743.76|2743.76|2744.23|2744.23|2744.23|2744.23|2743.76|2743.76|0
1631880690000|2021-09-17 12:11:30|2744.52|2744.52|2744.91|2744.91|2744.91|2744.91|2744.52|2744.52|0
1631880700000|2021-09-17 12:11:40|2745.19|2745.19|2745.26|2745.26|2745.26|2745.26|2745.19|2745.19|0
1631880710000|2021-09-17 12:11:50|2745.77|2745.77|2745.11|2745.11|2745.88|2745.88|2745.11|2745.11|0
1631880720000|2021-09-17 12:12:00|2745|2745|2744.72|2744.72|2745|2745|2744.72|2744.72|0
1631880730000|2021-09-17 12:12:10|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|2744.78|0
1631880740000|2021-09-17 12:12:20|2744.89|2744.89|2744.73|2744.73|2744.89|2744.89|2744.73|2744.73|0
1631880750000|2021-09-17 12:12:30|2744.89|2744.89|2745.29|2745.29|2745.29|2745.29|2744.89|2744.89|0
1631880760000|2021-09-17 12:12:40|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|2745.41|0
1631880770000|2021-09-17 12:12:50|2745.24|2745.24|2745.3|2745.3|2745.3|2745.3|2745.24|2745.24|0
1631880800000|2021-09-17 12:13:20|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|2745.63|0
1631880810000|2021-09-17 12:13:30|2745.72|2745.72|2745.99|2745.99|2745.99|2745.99|2745.72|2745.72|0
1631880820000|2021-09-17 12:13:40|2746.15|2746.15|2746.32|2746.32|2746.32|2746.32|2746.15|2746.15|0
1631880830000|2021-09-17 12:13:50|2746.55|2746.55|2746.63|2746.63|2746.63|2746.63|2746.55|2746.55|0
1631880840000|2021-09-17 12:14:00|2746.67|2746.67|2746.63|2746.63|2747|2747|2746.63|2746.63|0
1631880870000|2021-09-17 12:14:30|2746.3|2746.3|2746.35|2746.35|2746.35|2746.35|2746.3|2746.3|0
1631880880000|2021-09-17 12:14:40|2746.34|2746.34|2746|2746|2746.34|2746.34|2746|2746|0
1631880900000|2021-09-17 12:15:00|2746.17|2746.17|2746.33|2746.33|2746.33|2746.33|2746.17|2746.17|0
1631880910000|2021-09-17 12:15:10|2746.17|2746.17|2747.13|2747.13|2747.13|2747.13|2746.17|2746.17|0
1631880920000|2021-09-17 12:15:20|2747.12|2747.12|2747.41|2747.41|2747.41|2747.41|2747.12|2747.12|0
1631880940000|2021-09-17 12:15:40|2747.42|2747.42|2747.86|2747.86|2747.86|2747.86|2747.42|2747.42|0
1631880950000|2021-09-17 12:15:50|2747.7|2747.7|2748.17|2748.17|2748.17|2748.17|2747.7|2747.7|0
1631880960000|2021-09-17 12:16:00|2748.05|2748.05|2747.89|2747.89|2748.05|2748.05|2747.89|2747.89|0
1631880970000|2021-09-17 12:16:10|2747.85|2747.85|2747.85|2747.85|2747.85|2747.85|2747.79|2747.79|0
1631880980000|2021-09-17 12:16:20|2747.68|2747.68|2747.79|2747.79|2747.79|2747.79|2747.68|2747.68|0
1631881000000|2021-09-17 12:16:40|2747.85|2747.85|2748.12|2748.12|2748.12|2748.12|2747.85|2747.85|0
1631881010000|2021-09-17 12:16:50|2748.15|2748.15|2748.79|2748.79|2748.96|2748.96|2748.15|2748.15|0
1631881020000|2021-09-17 12:17:00|2748.74|2748.74|2748.51|2748.51|2748.74|2748.74|2748.51|2748.51|0
1631881030000|2021-09-17 12:17:10|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|2748.6|0
1631881050000|2021-09-17 12:17:30|2748.67|2748.67|2749.63|2749.63|2749.63|2749.63|2748.67|2748.67|0
1631881060000|2021-09-17 12:17:40|2749.74|2749.74|2749.68|2749.68|2749.74|2749.74|2749.4|2749.4|0
1631881070000|2021-09-17 12:17:50|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|2749.74|0
1631881080000|2021-09-17 12:18:00|2749.76|2749.76|2749.59|2749.59|2749.76|2749.76|2749.59|2749.59|0
1631881100000|2021-09-17 12:18:20|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|0
1631881110000|2021-09-17 12:18:30|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|0
1631881120000|2021-09-17 12:18:40|2749.96|2749.96|2749.62|2749.62|2749.96|2749.96|2749.62|2749.62|0
1631881130000|2021-09-17 12:18:50|2749.51|2749.51|2749.55|2749.55|2749.55|2749.55|2749.51|2749.51|0
1631881140000|2021-09-17 12:19:00|2749.6|2749.6|2749.38|2749.38|2749.6|2749.6|2749.38|2749.38|0
1631881150000|2021-09-17 12:19:10|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|2749.71|0
1631881170000|2021-09-17 12:19:30|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|2749.55|0
1631881180000|2021-09-17 12:19:40|2749.66|2749.66|2749.82|2749.82|2749.82|2749.82|2749.66|2749.66|0
1631881190000|2021-09-17 12:19:50|2749.77|2749.77|2749.59|2749.59|2749.77|2749.77|2749.59|2749.59|0
1631881200000|2021-09-17 12:20:00|2749.43|2749.43|2749.46|2749.46|2749.46|2749.46|2749.13|2749.13|0
1631881210000|2021-09-17 12:20:10|2749.45|2749.45|2749.83|2749.83|2749.83|2749.83|2749.45|2749.45|0
1631881220000|2021-09-17 12:20:20|2750|2750|2750|2750|2750|2750|2750|2750|0
1631881230000|2021-09-17 12:20:30|2750.11|2750.11|2750.72|2750.72|2751.06|2751.06|2750.11|2750.11|0
1631881240000|2021-09-17 12:20:40|2750.76|2750.76|2750.41|2750.41|2750.76|2750.76|2750.41|2750.41|0
1631881250000|2021-09-17 12:20:50|2750.46|2750.46|2750.41|2750.41|2750.46|2750.46|2750.41|2750.41|0
1631881260000|2021-09-17 12:21:00|2750.24|2750.24|2750.52|2750.52|2750.52|2750.52|2750.24|2750.24|0
1631881270000|2021-09-17 12:21:10|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|0
1631881280000|2021-09-17 12:21:20|2750.77|2750.77|2750.94|2750.94|2750.94|2750.94|2750.77|2750.77|0
1631881290000|2021-09-17 12:21:30|2750.99|2750.99|2751.1|2751.1|2751.38|2751.38|2750.93|2750.93|0
1631881310000|2021-09-17 12:21:50|2751.15|2751.15|2750.88|2750.88|2751.15|2751.15|2750.88|2750.88|0
1631881320000|2021-09-17 12:22:00|2750.79|2750.79|2750.51|2750.51|2750.79|2750.79|2750.24|2750.24|0
1631881330000|2021-09-17 12:22:10|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|2750.34|0
1631881340000|2021-09-17 12:22:20|2750.29|2750.29|2750.35|2750.35|2750.35|2750.35|2750.29|2750.29|0
1631881350000|2021-09-17 12:22:30|2750.29|2750.29|2750.21|2750.21|2750.29|2750.29|2750.21|2750.21|0
1631881360000|2021-09-17 12:22:40|2750.54|2750.54|2750.41|2750.41|2750.97|2750.97|2750.41|2750.41|0
1631881370000|2021-09-17 12:22:50|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|0
1631881380000|2021-09-17 12:23:00|2750.16|2750.16|2749.95|2749.95|2750.16|2750.16|2749.62|2749.62|0
1631881390000|2021-09-17 12:23:10|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|0
1631881400000|2021-09-17 12:23:20|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|2749.6|0
1631881410000|2021-09-17 12:23:30|2749.59|2749.59|2749.83|2749.83|2749.83|2749.83|2749.59|2749.59|0
1631881420000|2021-09-17 12:23:40|2749.89|2749.89|2749.94|2749.94|2749.94|2749.94|2749.89|2749.89|0
1631881430000|2021-09-17 12:23:50|2749.89|2749.89|2749.83|2749.83|2749.89|2749.89|2749.83|2749.83|0
1631881440000|2021-09-17 12:24:00|2749.72|2749.72|2749.72|2749.72|2749.72|2749.72|2749.72|2749.72|0
1631881450000|2021-09-17 12:24:10|2749.78|2749.78|2749.7|2749.7|2749.78|2749.78|2749.66|2749.66|0
1631881460000|2021-09-17 12:24:20|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|2749.66|0
1631881470000|2021-09-17 12:24:30|2749.77|2749.77|2749.66|2749.66|2749.77|2749.77|2749.66|2749.66|0
1631881480000|2021-09-17 12:24:40|2749.6|2749.6|2750.06|2750.06|2750.07|2750.07|2749.6|2749.6|0
1631881500000|2021-09-17 12:25:00|2750.02|2750.02|2749.63|2749.63|2750.02|2750.02|2749.63|2749.63|0
1631881510000|2021-09-17 12:25:10|2749.54|2749.54|2749.18|2749.18|2749.54|2749.54|2749.18|2749.18|0
1631881550000|2021-09-17 12:25:50|2749.01|2749.01|2749.52|2749.52|2749.52|2749.52|2749.01|2749.01|0
1631881560000|2021-09-17 12:26:00|2749.69|2749.69|2750.25|2750.25|2750.25|2750.25|2749.69|2749.69|0
1631881570000|2021-09-17 12:26:10|2750.08|2750.08|2750.08|2750.08|2750.25|2750.25|2750.08|2750.08|0
1631881580000|2021-09-17 12:26:20|2750.14|2750.14|2750.02|2750.02|2750.14|2750.14|2750.02|2750.02|0
1631881590000|2021-09-17 12:26:30|2750.14|2750.14|2750.63|2750.63|2750.71|2750.71|2750.14|2750.14|0
1631881600000|2021-09-17 12:26:40|2750.67|2750.67|2750.34|2750.34|2751|2751|2750.34|2750.34|0
1631881610000|2021-09-17 12:26:50|2750.74|2750.74|2750.69|2750.69|2751.15|2751.15|2750.69|2750.69|0
1631881620000|2021-09-17 12:27:00|2750.35|2750.35|2749.72|2749.72|2750.52|2750.52|2749.72|2749.72|0
1631881630000|2021-09-17 12:27:10|2749.89|2749.89|2749.84|2749.84|2749.89|2749.89|2749.67|2749.67|0
1631881640000|2021-09-17 12:27:20|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|2749.67|0
1631881650000|2021-09-17 12:27:30|2749.84|2749.84|2749.84|2749.84|2749.84|2749.84|2749.67|2749.67|0
1631881660000|2021-09-17 12:27:40|2749.95|2749.95|2750.12|2750.12|2750.12|2750.12|2749.95|2749.95|0
1631881670000|2021-09-17 12:27:50|2749.95|2749.95|2749.29|2749.29|2749.95|2749.95|2749.12|2749.12|0
1631881680000|2021-09-17 12:28:00|2749.12|2749.12|2749.29|2749.29|2749.29|2749.29|2749.12|2749.12|0
1631881690000|2021-09-17 12:28:10|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|0
1631881700000|2021-09-17 12:28:20|2749.74|2749.74|2750.08|2750.08|2750.08|2750.08|2749.74|2749.74|0
1631881710000|2021-09-17 12:28:30|2750.24|2750.24|2750.61|2750.61|2750.61|2750.61|2750.24|2750.24|0
1631881720000|2021-09-17 12:28:40|2750.55|2750.55|2750.5|2750.5|2750.55|2750.55|2750.5|2750.5|0
1631881740000|2021-09-17 12:29:00|2750.33|2750.33|2750.33|2750.33|2750.33|2750.33|2750.33|2750.33|0
1631881750000|2021-09-17 12:29:10|2750.37|2750.37|2750.71|2750.71|2750.82|2750.82|2750.37|2750.37|0
1631881760000|2021-09-17 12:29:20|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|2750.77|0
1631881770000|2021-09-17 12:29:30|2750.75|2750.75|2750.85|2750.85|2751.02|2751.02|2750.75|2750.75|0
1631881780000|2021-09-17 12:29:40|2750.96|2750.96|2750.67|2750.67|2750.96|2750.96|2750.67|2750.67|0
1631881790000|2021-09-17 12:29:50|2750.68|2750.68|2750.85|2750.85|2750.85|2750.85|2750.68|2750.68|0
1631881800000|2021-09-17 12:30:00|2750.51|2750.51|2750.4|2750.4|2750.51|2750.51|2750.2|2750.2|0
1631881810000|2021-09-17 12:30:10|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|2750.74|0
1631881830000|2021-09-17 12:30:30|2750.68|2750.68|2750.46|2750.46|2750.68|2750.68|2750.46|2750.46|0
1631881840000|2021-09-17 12:30:40|2750.29|2750.29|2749.78|2749.78|2750.29|2750.29|2749.78|2749.78|0
1631881850000|2021-09-17 12:30:50|2749.67|2749.67|2749.86|2749.86|2749.86|2749.86|2749.67|2749.67|0
1631881860000|2021-09-17 12:31:00|2749.85|2749.85|2750.13|2750.13|2750.13|2750.13|2749.85|2749.85|0
1631881870000|2021-09-17 12:31:10|2750.12|2750.12|2750.12|2750.12|2750.12|2750.12|2750.12|2750.12|0
1631881890000|2021-09-17 12:31:30|2750.29|2750.29|2750.45|2750.45|2750.45|2750.45|2750.29|2750.29|0
1631881900000|2021-09-17 12:31:40|2750.62|2750.62|2751.34|2751.34|2751.51|2751.51|2750.62|2750.62|0
1631881910000|2021-09-17 12:31:50|2751.28|2751.28|2751.12|2751.12|2751.34|2751.34|2751.12|2751.12|0
1631881920000|2021-09-17 12:32:00|2751.61|2751.61|2751.46|2751.46|2751.79|2751.79|2751.46|2751.46|0
1631881930000|2021-09-17 12:32:10|2751.5|2751.5|2751.67|2751.67|2751.67|2751.67|2751.5|2751.5|0
1631881940000|2021-09-17 12:32:20|2751.73|2751.73|2752.08|2752.08|2752.08|2752.08|2751.67|2751.67|0
1631881950000|2021-09-17 12:32:30|2752.19|2752.19|2752.41|2752.41|2752.41|2752.41|2752.19|2752.19|0
1631881960000|2021-09-17 12:32:40|2752.45|2752.45|2753.24|2753.24|2753.24|2753.24|2752.45|2752.45|0
1631881970000|2021-09-17 12:32:50|2753.26|2753.26|2753.3|2753.3|2753.36|2753.36|2753.26|2753.26|0
1631881980000|2021-09-17 12:33:00|2753.29|2753.29|2752.85|2752.85|2753.29|2753.29|2752.85|2752.85|0
1631881990000|2021-09-17 12:33:10|2752.79|2752.79|2752.32|2752.32|2752.79|2752.79|2752.03|2752.03|0
1631882000000|2021-09-17 12:33:20|2752.31|2752.31|2752.47|2752.47|2752.47|2752.47|2752.31|2752.31|0
1631882010000|2021-09-17 12:33:30|2752.3|2752.3|2752.05|2752.05|2752.3|2752.3|2752.05|2752.05|0
1631882020000|2021-09-17 12:33:40|2752.04|2752.04|2752|2752|2752.1|2752.1|2752|2752|0
1631882030000|2021-09-17 12:33:50|2752.06|2752.06|2752.1|2752.1|2752.1|2752.1|2752.06|2752.06|0
1631882060000|2021-09-17 12:34:20|2752.15|2752.15|2752.24|2752.24|2752.24|2752.24|2752.15|2752.15|0
1631882070000|2021-09-17 12:34:30|2752.4|2752.4|2752.64|2752.64|2752.64|2752.64|2752.4|2752.4|0
1631882080000|2021-09-17 12:34:40|2752.75|2752.75|2752.89|2752.89|2752.93|2752.93|2752.75|2752.75|0
1631882090000|2021-09-17 12:34:50|2752.72|2752.72|2752.95|2752.95|2752.95|2752.95|2752.72|2752.72|0
1631882100000|2021-09-17 12:35:00|2753.03|2753.03|2752.91|2752.91|2753.24|2753.24|2752.91|2752.91|0
1631882110000|2021-09-17 12:35:10|2752.74|2752.74|2751.92|2751.92|2752.74|2752.74|2751.92|2751.92|0
1631882120000|2021-09-17 12:35:20|2751.58|2751.58|2751.42|2751.42|2751.58|2751.58|2751.42|2751.42|0
1631882130000|2021-09-17 12:35:30|2751.47|2751.47|2751.47|2751.47|2751.47|2751.47|2751.47|2751.47|0
1631882140000|2021-09-17 12:35:40|2751.64|2751.64|2751.65|2751.65|2751.65|2751.65|2751.64|2751.64|0
1631882150000|2021-09-17 12:35:50|2751.61|2751.61|2751.22|2751.22|2751.61|2751.61|2751.22|2751.22|0
1631882160000|2021-09-17 12:36:00|2751.38|2751.38|2751.44|2751.44|2751.44|2751.44|2751.38|2751.38|0
1631882170000|2021-09-17 12:36:10|2751.45|2751.45|2751.24|2751.24|2751.56|2751.56|2751.23|2751.23|0
1631882190000|2021-09-17 12:36:30|2751.41|2751.41|2751.52|2751.52|2751.52|2751.52|2751.41|2751.41|0
1631882200000|2021-09-17 12:36:40|2751.63|2751.63|2751.67|2751.67|2751.69|2751.69|2751.63|2751.63|0
1631882220000|2021-09-17 12:37:00|2751.84|2751.84|2751.97|2751.97|2751.97|2751.97|2751.72|2751.72|0
1631882230000|2021-09-17 12:37:10|2752.03|2752.03|2752.11|2752.11|2752.11|2752.11|2752.03|2752.03|0
1631882240000|2021-09-17 12:37:20|2752.07|2752.07|2751.9|2751.9|2752.07|2752.07|2751.74|2751.74|0
1631882250000|2021-09-17 12:37:30|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|2751.84|0
1631882260000|2021-09-17 12:37:40|2751.79|2751.79|2751.41|2751.41|2751.84|2751.84|2751.41|2751.41|0
1631882270000|2021-09-17 12:37:50|2751.46|2751.46|2751.35|2751.35|2751.46|2751.46|2751.35|2751.35|0
1631882280000|2021-09-17 12:38:00|2751.19|2751.19|2750.47|2750.47|2751.19|2751.19|2750.47|2750.47|0
1631882290000|2021-09-17 12:38:10|2750.13|2750.13|2750.13|2750.13|2750.13|2750.13|2750.13|2750.13|0
1631882300000|2021-09-17 12:38:20|2750.12|2750.12|2749.63|2749.63|2750.12|2750.12|2749.63|2749.63|0
1631882310000|2021-09-17 12:38:30|2749.69|2749.69|2749.69|2749.69|2749.69|2749.69|2749.69|2749.69|0
1631882320000|2021-09-17 12:38:40|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|2749.47|0
1631882330000|2021-09-17 12:38:50|2749.18|2749.18|2749.18|2749.18|2749.18|2749.18|2749.18|2749.18|0
1631882340000|2021-09-17 12:39:00|2749.23|2749.23|2749.18|2749.18|2749.23|2749.23|2749.18|2749.18|0
1631882350000|2021-09-17 12:39:10|2748.02|2748.02|2748.04|2748.04|2748.04|2748.04|2748.02|2748.02|0
1631882360000|2021-09-17 12:39:20|2748.06|2748.06|2747.81|2747.81|2748.06|2748.06|2747.81|2747.81|0
1631882370000|2021-09-17 12:39:30|2747.75|2747.75|2747.63|2747.63|2747.81|2747.81|2747.63|2747.63|0
1631882380000|2021-09-17 12:39:40|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|2747.3|0
1631882390000|2021-09-17 12:39:50|2747.14|2747.14|2747.04|2747.04|2747.14|2747.14|2747.04|2747.04|0
1631882400000|2021-09-17 12:40:00|2746.87|2746.87|2747.1|2747.1|2747.15|2747.15|2746.82|2746.82|0
1631882410000|2021-09-17 12:40:10|2747.04|2747.04|2746.98|2746.98|2747.04|2747.04|2746.98|2746.98|0
1631882430000|2021-09-17 12:40:30|2746.82|2746.82|2746.65|2746.65|2746.82|2746.82|2746.65|2746.65|0
1631882440000|2021-09-17 12:40:40|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|2746.59|0
1631882450000|2021-09-17 12:40:50|2746.93|2746.93|2746.97|2746.97|2746.97|2746.97|2746.93|2746.93|0
1631882460000|2021-09-17 12:41:00|2747.24|2747.24|2747.25|2747.25|2747.3|2747.3|2747.24|2747.24|0
1631882480000|2021-09-17 12:41:20|2747.41|2747.41|2747.52|2747.52|2747.58|2747.58|2747.41|2747.41|0
1631882490000|2021-09-17 12:41:30|2747.41|2747.41|2747.41|2747.41|2747.41|2747.41|2747.41|2747.41|0
1631882500000|2021-09-17 12:41:40|2747.37|2747.37|2746.1|2746.1|2747.38|2747.38|2746.1|2746.1|0
1631882510000|2021-09-17 12:41:50|2746.26|2746.26|2746.32|2746.32|2746.32|2746.32|2746.26|2746.26|0
1631882520000|2021-09-17 12:42:00|2746.16|2746.16|2745.99|2745.99|2746.16|2746.16|2745.99|2745.99|0
1631882530000|2021-09-17 12:42:10|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|2746.1|0
1631882540000|2021-09-17 12:42:20|2746.16|2746.16|2746.32|2746.32|2746.32|2746.32|2745.99|2745.99|0
1631882550000|2021-09-17 12:42:30|2746.49|2746.49|2746.66|2746.66|2746.66|2746.66|2746.49|2746.49|0
1631882560000|2021-09-17 12:42:40|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|2746.72|0
1631882570000|2021-09-17 12:42:50|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|2746.75|0
1631882580000|2021-09-17 12:43:00|2746.69|2746.69|2746.69|2746.69|2746.69|2746.69|2746.69|2746.69|0
1631882610000|2021-09-17 12:43:30|2747.02|2747.02|2747.19|2747.19|2747.19|2747.19|2747.02|2747.02|0
1631882620000|2021-09-17 12:43:40|2747.13|2747.13|2747.52|2747.52|2747.52|2747.52|2747.13|2747.13|0
1631882630000|2021-09-17 12:43:50|2747.68|2747.68|2747.85|2747.85|2747.85|2747.85|2747.68|2747.68|0
1631882640000|2021-09-17 12:44:00|2747.89|2747.89|2748.01|2748.01|2748.01|2748.01|2747.89|2747.89|0
1631882650000|2021-09-17 12:44:10|2748.09|2748.09|2748.37|2748.37|2748.37|2748.37|2748.09|2748.09|0
1631882660000|2021-09-17 12:44:20|2748.21|2748.21|2748.05|2748.05|2748.21|2748.21|2748.05|2748.05|0
1631882670000|2021-09-17 12:44:30|2747.99|2747.99|2747.95|2747.95|2747.99|2747.99|2747.95|2747.95|0
1631882680000|2021-09-17 12:44:40|2747.9|2747.9|2747.84|2747.84|2747.9|2747.9|2747.84|2747.84|0
1631882690000|2021-09-17 12:44:50|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|2747.34|0
1631882700000|2021-09-17 12:45:00|2747.28|2747.28|2747.48|2747.48|2747.48|2747.48|2747.2|2747.2|0
1631882710000|2021-09-17 12:45:10|2747.98|2747.98|2748.04|2748.04|2748.04|2748.04|2747.98|2747.98|0
1631882720000|2021-09-17 12:45:20|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|2748.53|0
1631882730000|2021-09-17 12:45:30|2748.59|2748.59|2748.98|2748.98|2748.98|2748.98|2748.59|2748.59|0
1631882740000|2021-09-17 12:45:40|2748.92|2748.92|2749.11|2749.11|2749.11|2749.11|2748.92|2748.92|0
1631882760000|2021-09-17 12:46:00|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|2748.89|0
1631882770000|2021-09-17 12:46:10|2748.83|2748.83|2748.27|2748.27|2748.83|2748.83|2748.27|2748.27|0
1631882780000|2021-09-17 12:46:20|2748.15|2748.15|2748.48|2748.48|2748.48|2748.48|2748.15|2748.15|0
1631882790000|2021-09-17 12:46:30|2748.65|2748.65|2749.3|2749.3|2749.3|2749.3|2748.65|2748.65|0
1631882800000|2021-09-17 12:46:40|2749.41|2749.41|2749.75|2749.75|2749.75|2749.75|2749.41|2749.41|0
1631882810000|2021-09-17 12:46:50|2749.84|2749.84|2750|2750|2750|2750|2749.84|2749.84|0
1631882820000|2021-09-17 12:47:00|2750.17|2750.17|2749.84|2749.84|2750.17|2750.17|2749.84|2749.84|0
1631882830000|2021-09-17 12:47:10|2749.79|2749.79|2749.85|2749.85|2749.85|2749.85|2749.79|2749.79|0
1631882840000|2021-09-17 12:47:20|2750.1|2750.1|2750.1|2750.1|2750.1|2750.1|2750.1|2750.1|0
1631882850000|2021-09-17 12:47:30|2750.16|2750.16|2750.16|2750.16|2750.16|2750.16|2750.16|2750.16|0
1631882860000|2021-09-17 12:47:40|2750.22|2750.22|2751.61|2751.61|2751.61|2751.61|2750.22|2750.22|0
1631882870000|2021-09-17 12:47:50|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|2751.64|0
1631882880000|2021-09-17 12:48:00|2751.65|2751.65|2752.17|2752.17|2752.17|2752.17|2751.65|2751.65|0
1631882890000|2021-09-17 12:48:10|2752.01|2752.01|2752.4|2752.4|2752.46|2752.46|2752.01|2752.01|0
1631882900000|2021-09-17 12:48:20|2752.35|2752.35|2752.4|2752.4|2752.4|2752.4|2752.35|2752.35|0
1631882910000|2021-09-17 12:48:30|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|2752.29|0
1631882920000|2021-09-17 12:48:40|2752.73|2752.73|2752.9|2752.9|2752.9|2752.9|2752.73|2752.73|0
1631882930000|2021-09-17 12:48:50|2752.84|2752.84|2752.84|2752.84|2752.84|2752.84|2752.84|2752.84|0
1631882940000|2021-09-17 12:49:00|2752.9|2752.9|2752.95|2752.95|2752.95|2752.95|2752.9|2752.9|0
1631882950000|2021-09-17 12:49:10|2752.84|2752.84|2752.44|2752.44|2752.84|2752.84|2752.4|2752.4|0
1631882960000|2021-09-17 12:49:20|2752.61|2752.61|2752.9|2752.9|2752.94|2752.94|2752.61|2752.61|0
1631882980000|2021-09-17 12:49:40|2752.79|2752.79|2753.12|2753.12|2753.12|2753.12|2752.79|2752.79|0
1631882990000|2021-09-17 12:49:50|2753.18|2753.18|2752.79|2752.79|2753.18|2753.18|2752.79|2752.79|0
1631883000000|2021-09-17 12:50:00|2752.73|2752.73|2752.23|2752.23|2752.73|2752.73|2752.23|2752.23|0
1631883010000|2021-09-17 12:50:10|2752.22|2752.22|2751.49|2751.49|2752.22|2752.22|2751.49|2751.49|0
1631883030000|2021-09-17 12:50:30|2751.41|2751.41|2751.52|2751.52|2751.63|2751.63|2751.41|2751.41|0
1631883050000|2021-09-17 12:50:50|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|2751.41|0
1631883060000|2021-09-17 12:51:00|2751.58|2751.58|2751.36|2751.36|2751.58|2751.58|2751.36|2751.36|0
1631883070000|2021-09-17 12:51:10|2751.02|2751.02|2750.97|2750.97|2751.02|2751.02|2750.97|2750.97|0
1631883080000|2021-09-17 12:51:20|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|2750.64|0
1631883090000|2021-09-17 12:51:30|2750.58|2750.58|2750.58|2750.58|2750.58|2750.58|2750.58|2750.58|0
1631883110000|2021-09-17 12:51:50|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|2750.42|0
1631883130000|2021-09-17 12:52:10|2750.19|2750.19|2750.19|2750.19|2750.19|2750.19|2750.19|2750.19|0
1631883140000|2021-09-17 12:52:20|2750.02|2750.02|2750.79|2750.79|2750.79|2750.79|2750.02|2750.02|0
1631883160000|2021-09-17 12:52:40|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|2750.68|0
1631883170000|2021-09-17 12:52:50|2750.52|2750.52|2750.86|2750.86|2750.86|2750.86|2750.52|2750.52|0
1631883180000|2021-09-17 12:53:00|2750.69|2750.69|2750.85|2750.85|2750.89|2750.89|2750.69|2750.69|0
1631883190000|2021-09-17 12:53:10|2751.18|2751.18|2751.24|2751.24|2751.34|2751.34|2750.85|2750.85|0
1631883200000|2021-09-17 12:53:20|2751.46|2751.46|2751.06|2751.06|2751.55|2751.55|2751.06|2751.06|0
1631883210000|2021-09-17 12:53:30|2750.89|2750.89|2750.54|2750.54|2750.89|2750.89|2750.54|2750.54|0
1631883220000|2021-09-17 12:53:40|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|2750.32|0
1631883230000|2021-09-17 12:53:50|2749.99|2749.99|2750.1|2750.1|2750.1|2750.1|2749.99|2749.99|0
1631883250000|2021-09-17 12:54:10|2750.04|2750.04|2749.91|2749.91|2750.04|2750.04|2749.91|2749.91|0
1631883260000|2021-09-17 12:54:20|2749.86|2749.86|2749.8|2749.8|2749.86|2749.86|2749.8|2749.8|0
1631883270000|2021-09-17 12:54:30|2749.78|2749.78|2749.78|2749.78|2749.78|2749.78|2749.78|2749.78|0
1631883280000|2021-09-17 12:54:40|2749.7|2749.7|2749.51|2749.51|2749.7|2749.7|2749.51|2749.51|0
1631883290000|2021-09-17 12:54:50|2749.49|2749.49|2749.43|2749.43|2749.49|2749.49|2749.43|2749.43|0
1631883300000|2021-09-17 12:55:00|2749.49|2749.49|2749.57|2749.57|2749.62|2749.62|2749.49|2749.49|0
1631883320000|2021-09-17 12:55:20|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|2749.9|0
1631883330000|2021-09-17 12:55:30|2749.86|2749.86|2750.02|2750.02|2750.02|2750.02|2749.86|2749.86|0
1631883340000|2021-09-17 12:55:40|2750.07|2750.07|2749.79|2749.79|2750.07|2750.07|2749.79|2749.79|0
1631883350000|2021-09-17 12:55:50|2749.62|2749.62|2749.51|2749.51|2749.62|2749.62|2749.4|2749.4|0
1631883360000|2021-09-17 12:56:00|2749.57|2749.57|2749.68|2749.68|2749.68|2749.68|2749.57|2749.57|0
1631883370000|2021-09-17 12:56:10|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|2749.62|0
1631883380000|2021-09-17 12:56:20|2749.54|2749.54|2749.37|2749.37|2749.54|2749.54|2749.37|2749.37|0
1631883400000|2021-09-17 12:56:40|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|2749.54|0
1631883410000|2021-09-17 12:56:50|2749.62|2749.62|2750.28|2750.28|2750.28|2750.28|2749.62|2749.62|0
1631883420000|2021-09-17 12:57:00|2750.31|2750.31|2750.31|2750.31|2750.31|2750.31|2750.31|2750.31|0
1631883430000|2021-09-17 12:57:10|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|2750.25|0
1631883440000|2021-09-17 12:57:20|2750.86|2750.86|2750.93|2750.93|2750.99|2750.99|2750.86|2750.86|0
1631883450000|2021-09-17 12:57:30|2750.88|2750.88|2750.71|2750.71|2750.93|2750.93|2750.71|2750.71|0
1631883460000|2021-09-17 12:57:40|2750.54|2750.54|2750.48|2750.48|2750.54|2750.54|2750.48|2750.48|0
1631883470000|2021-09-17 12:57:50|2750.26|2750.26|2749.92|2749.92|2750.26|2750.26|2749.92|2749.92|0
1631883480000|2021-09-17 12:58:00|2749.98|2749.98|2750.19|2750.19|2750.19|2750.19|2749.98|2749.98|0
1631883500000|2021-09-17 12:58:20|2750.27|2750.27|2750.31|2750.31|2750.31|2750.31|2750.27|2750.27|0
1631883510000|2021-09-17 12:58:30|2750.35|2750.35|2750.35|2750.35|2750.35|2750.35|2750.3|2750.3|0
1631883520000|2021-09-17 12:58:40|2750.24|2750.24|2750.24|2750.24|2750.24|2750.24|2750.24|2750.24|0
1631883530000|2021-09-17 12:58:50|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|0
1631883560000|2021-09-17 12:59:20|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|2750.7|0
1631883570000|2021-09-17 12:59:30|2750.64|2750.64|2750.65|2750.65|2750.65|2750.65|2750.64|2750.64|0
1631883580000|2021-09-17 12:59:40|2750.71|2750.71|2750.77|2750.77|2750.87|2750.87|2750.21|2750.21|0
1631883590000|2021-09-17 12:59:50|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|2750.8|0
1631883600000|2021-09-17 13:00:00|2750.41|2750.41|2749.88|2749.88|2750.41|2750.41|2749.49|2749.49|0
1631883610000|2021-09-17 13:00:10|2750.05|2750.05|2749.44|2749.44|2750.1|2750.1|2749.44|2749.44|0
1631883620000|2021-09-17 13:00:20|2749.39|2749.39|2749.45|2749.45|2749.45|2749.45|2749.11|2749.11|0
1631883630000|2021-09-17 13:00:30|2749.28|2749.28|2750.11|2750.11|2750.11|2750.11|2749.28|2749.28|0
1631883640000|2021-09-17 13:00:40|2750.17|2750.17|2750.91|2750.91|2750.91|2750.91|2750.17|2750.17|0
1631883660000|2021-09-17 13:01:00|2751.41|2751.41|2753.01|2753.01|2753.01|2753.01|2751.41|2751.41|0
1631883670000|2021-09-17 13:01:10|2753.12|2753.12|2753.07|2753.07|2753.18|2753.18|2752.9|2752.9|0
1631883680000|2021-09-17 13:01:20|2753.23|2753.23|2754.44|2754.44|2754.44|2754.44|2753.23|2753.23|0
1631883690000|2021-09-17 13:01:30|2754.46|2754.46|2754.5|2754.5|2754.55|2754.55|2754.46|2754.46|0
1631883700000|2021-09-17 13:01:40|2754.63|2754.63|2755.15|2755.15|2755.15|2755.15|2754.63|2754.63|0
1631883710000|2021-09-17 13:01:50|2755.2|2755.2|2754.73|2754.73|2755.2|2755.2|2754.73|2754.73|0
1631883720000|2021-09-17 13:02:00|2754.69|2754.69|2754.8|2754.8|2754.8|2754.8|2754.63|2754.63|0
1631883730000|2021-09-17 13:02:10|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|2754.85|0
1631883740000|2021-09-17 13:02:20|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|2754.97|0
1631883750000|2021-09-17 13:02:30|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|2754.91|0
1631883760000|2021-09-17 13:02:40|2755.24|2755.24|2755.43|2755.43|2755.43|2755.43|2755.24|2755.24|0
1631883770000|2021-09-17 13:02:50|2755.45|2755.45|2755.45|2755.45|2755.45|2755.45|2755.45|2755.45|0
1631883780000|2021-09-17 13:03:00|2755.4|2755.4|2755.52|2755.52|2755.52|2755.52|2755.4|2755.4|0
1631883790000|2021-09-17 13:03:10|2755.35|2755.35|2755.29|2755.29|2755.44|2755.44|2755.29|2755.29|0
1631883800000|2021-09-17 13:03:20|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|2755.23|0
1631883810000|2021-09-17 13:03:30|2755.18|2755.18|2755.74|2755.74|2755.74|2755.74|2755.18|2755.18|0
1631883820000|2021-09-17 13:03:40|2755.63|2755.63|2755.51|2755.51|2755.63|2755.63|2755.51|2755.51|0
1631883840000|2021-09-17 13:04:00|2755.69|2755.69|2755.63|2755.63|2755.69|2755.69|2755.63|2755.63|0
1631883850000|2021-09-17 13:04:10|2755.96|2755.96|2755.94|2755.94|2756.63|2756.63|2755.94|2755.94|0
1631883860000|2021-09-17 13:04:20|2755.77|2755.77|2755.66|2755.66|2755.77|2755.77|2755.66|2755.66|0
1631883880000|2021-09-17 13:04:40|2755.44|2755.44|2755.53|2755.53|2755.53|2755.53|2755.44|2755.44|0
1631883890000|2021-09-17 13:04:50|2755.56|2755.56|2755.26|2755.26|2755.56|2755.56|2755.26|2755.26|0
1631883900000|2021-09-17 13:05:00|2755.2|2755.2|2754.54|2754.54|2755.2|2755.2|2754.54|2754.54|0
1631883910000|2021-09-17 13:05:10|2754.59|2754.59|2754.37|2754.37|2754.59|2754.59|2754.37|2754.37|0
1631883920000|2021-09-17 13:05:20|2754.25|2754.25|2754.2|2754.2|2754.25|2754.25|2754.03|2754.03|0
1631883930000|2021-09-17 13:05:30|2754.31|2754.31|2754.21|2754.21|2754.32|2754.32|2754.21|2754.21|0
1631883950000|2021-09-17 13:05:50|2754.27|2754.27|2754.32|2754.32|2754.32|2754.32|2754.27|2754.27|0
1631883960000|2021-09-17 13:06:00|2754.65|2754.65|2755.05|2755.05|2755.05|2755.05|2754.65|2754.65|0
1631883970000|2021-09-17 13:06:10|2755.13|2755.13|2755.11|2755.11|2755.17|2755.17|2755.11|2755.11|0
1631883980000|2021-09-17 13:06:20|2754.95|2754.95|2754|2754|2754.95|2754.95|2754|2754|0
1631883990000|2021-09-17 13:06:30|2753.99|2753.99|2753.98|2753.98|2753.99|2753.99|2753.98|2753.98|0
1631884000000|2021-09-17 13:06:40|2753.65|2753.65|2753.88|2753.88|2753.88|2753.88|2753.53|2753.53|0
1631884010000|2021-09-17 13:06:50|2753.92|2753.92|2753.92|2753.92|2753.92|2753.92|2753.92|2753.92|0
1631884040000|2021-09-17 13:07:20|2754.25|2754.25|2754.17|2754.17|2754.25|2754.25|2754.17|2754.17|0
1631884050000|2021-09-17 13:07:30|2754.11|2754.11|2753.84|2753.84|2754.11|2754.11|2753.84|2753.84|0
1631884060000|2021-09-17 13:07:40|2753.78|2753.78|2753.81|2753.81|2753.81|2753.81|2753.3|2753.3|0
1631884070000|2021-09-17 13:07:50|2753.7|2753.7|2752.9|2752.9|2754.03|2754.03|2752.9|2752.9|0
1631884080000|2021-09-17 13:08:00|2752.56|2752.56|2752.57|2752.57|2752.57|2752.57|2752.4|2752.4|0
1631884090000|2021-09-17 13:08:10|2752.74|2752.74|2752.49|2752.49|2752.74|2752.74|2752.49|2752.49|0
1631884100000|2021-09-17 13:08:20|2752.27|2752.27|2752.55|2752.55|2752.55|2752.55|2752.27|2752.27|0
1631884110000|2021-09-17 13:08:30|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|0
1631884120000|2021-09-17 13:08:40|2752.68|2752.68|2753.01|2753.01|2753.01|2753.01|2752.68|2752.68|0
1631884130000|2021-09-17 13:08:50|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|2753.05|0
1631884140000|2021-09-17 13:09:00|2752.99|2752.99|2752.58|2752.58|2752.99|2752.99|2752.58|2752.58|0
1631884150000|2021-09-17 13:09:10|2752.42|2752.42|2751.94|2751.94|2752.42|2752.42|2751.94|2751.94|0
1631884160000|2021-09-17 13:09:20|2751.72|2751.72|2751.14|2751.14|2751.72|2751.72|2750.86|2750.86|0
1631884170000|2021-09-17 13:09:30|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|2751.42|0
1631884180000|2021-09-17 13:09:40|2751.37|2751.37|2751.89|2751.89|2751.95|2751.95|2751.37|2751.37|0
1631884190000|2021-09-17 13:09:50|2751.94|2751.94|2751.6|2751.6|2751.94|2751.94|2751.6|2751.6|0
1631884200000|2021-09-17 13:10:00|2751.44|2751.44|2751.77|2751.77|2751.77|2751.77|2751.44|2751.44|0
1631884210000|2021-09-17 13:10:10|2751.94|2751.94|2751.94|2751.94|2751.94|2751.94|2751.94|2751.94|0
1631884220000|2021-09-17 13:10:20|2751.88|2751.88|2751.88|2751.88|2751.88|2751.88|2751.88|2751.88|0
1631884230000|2021-09-17 13:10:30|2751.83|2751.83|2751.78|2751.78|2751.83|2751.83|2751.78|2751.78|0
1631884240000|2021-09-17 13:10:40|2751.56|2751.56|2751.47|2751.47|2751.56|2751.56|2751.13|2751.13|0
1631884250000|2021-09-17 13:10:50|2751.64|2751.64|2752.18|2752.18|2752.18|2752.18|2751.64|2751.64|0
1631884270000|2021-09-17 13:11:10|2752.41|2752.41|2752.29|2752.29|2752.45|2752.45|2752.29|2752.29|0
1631884280000|2021-09-17 13:11:20|2751.95|2751.95|2751.84|2751.84|2751.95|2751.95|2751.84|2751.84|0
1631884300000|2021-09-17 13:11:40|2751.61|2751.61|2751.85|2751.85|2751.85|2751.85|2751.52|2751.52|0
1631884310000|2021-09-17 13:11:50|2751.77|2751.77|2751.6|2751.6|2751.77|2751.77|2751.6|2751.6|0
1631884320000|2021-09-17 13:12:00|2751.55|2751.55|2752.06|2752.06|2752.06|2752.06|2751.55|2751.55|0
1631884330000|2021-09-17 13:12:10|2752.11|2752.11|2752.1|2752.1|2752.12|2752.12|2752.04|2752.04|0
1631884340000|2021-09-17 13:12:20|2752.32|2752.32|2752.66|2752.66|2752.66|2752.66|2752.32|2752.32|0
1631884360000|2021-09-17 13:12:40|2752.62|2752.62|2752.34|2752.34|2752.62|2752.62|2752.34|2752.34|0
1631884370000|2021-09-17 13:12:50|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|2752.51|0
1631884380000|2021-09-17 13:13:00|2752.56|2752.56|2752.54|2752.54|2752.67|2752.67|2752.37|2752.37|0
1631884390000|2021-09-17 13:13:10|2752.71|2752.71|2752.58|2752.58|2752.71|2752.71|2752.58|2752.58|0
1631884400000|2021-09-17 13:13:20|2752.62|2752.62|2752.46|2752.46|2752.62|2752.62|2752.46|2752.46|0
1631884410000|2021-09-17 13:13:30|2752.52|2752.52|2752.19|2752.19|2752.52|2752.52|2752.19|2752.19|0
1631884420000|2021-09-17 13:13:40|2752.13|2752.13|2752.62|2752.62|2752.78|2752.78|2752.13|2752.13|0
1631884430000|2021-09-17 13:13:50|2752.95|2752.95|2752.95|2752.95|2752.95|2752.95|2752.95|2752.95|0
1631884440000|2021-09-17 13:14:00|2752.45|2752.45|2752.28|2752.28|2752.45|2752.45|2752.28|2752.28|0
1631884450000|2021-09-17 13:14:10|2752.34|2752.34|2752.83|2752.83|2752.84|2752.84|2752.34|2752.34|0
1631884460000|2021-09-17 13:14:20|2752.89|2752.89|2753.02|2753.02|2753.02|2753.02|2752.89|2752.89|0
1631884470000|2021-09-17 13:14:30|2752.96|2752.96|2753.19|2753.19|2753.19|2753.19|2752.79|2752.79|0
1631884480000|2021-09-17 13:14:40|2753.02|2753.02|2752.87|2752.87|2753.02|2753.02|2752.87|2752.87|0
1631884490000|2021-09-17 13:14:50|2752.76|2752.76|2752.59|2752.59|2752.76|2752.76|2752.59|2752.59|0
1631884500000|2021-09-17 13:15:00|2752.42|2752.42|2752.48|2752.48|2752.48|2752.48|2752.42|2752.42|0
1631884510000|2021-09-17 13:15:10|2752.54|2752.54|2753.59|2753.59|2753.65|2753.65|2752.54|2752.54|0
1631884520000|2021-09-17 13:15:20|2753.94|2753.94|2754.6|2754.6|2754.64|2754.64|2753.94|2753.94|0
1631884530000|2021-09-17 13:15:30|2754.64|2754.64|2754.56|2754.56|2754.64|2754.64|2754.56|2754.56|0
1631884540000|2021-09-17 13:15:40|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|2754.51|0
1631884550000|2021-09-17 13:15:50|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|2754.56|0
1631884560000|2021-09-17 13:16:00|2754.51|2754.51|2754.65|2754.65|2754.65|2754.65|2754.31|2754.31|0
1631884570000|2021-09-17 13:16:10|2754.73|2754.73|2754.96|2754.96|2754.96|2754.96|2754.73|2754.73|0
1631884580000|2021-09-17 13:16:20|2755.32|2755.32|2755.44|2755.44|2755.44|2755.44|2755.32|2755.32|0
1631884600000|2021-09-17 13:16:40|2755.52|2755.52|2756.17|2756.17|2756.17|2756.17|2755.52|2755.52|0
1631884610000|2021-09-17 13:16:50|2756.23|2756.23|2755.9|2755.9|2756.23|2756.23|2755.9|2755.9|0
1631884620000|2021-09-17 13:17:00|2755.86|2755.86|2756.07|2756.07|2756.23|2756.23|2755.86|2755.86|0
1631884640000|2021-09-17 13:17:20|2755.95|2755.95|2756.12|2756.12|2756.12|2756.12|2755.95|2755.95|0
1631884680000|2021-09-17 13:18:00|2756.06|2756.06|2756.35|2756.35|2756.35|2756.35|2756.06|2756.06|0
1631884690000|2021-09-17 13:18:10|2756.4|2756.4|2756.02|2756.02|2756.4|2756.4|2756.02|2756.02|0
1631884700000|2021-09-17 13:18:20|2755.98|2755.98|2755.87|2755.87|2755.98|2755.98|2755.87|2755.87|0
1631884710000|2021-09-17 13:18:30|2755.7|2755.7|2755.7|2755.7|2755.76|2755.76|2755.59|2755.59|0
1631884720000|2021-09-17 13:18:40|2755.66|2755.66|2755.56|2755.56|2755.66|2755.66|2755.43|2755.43|0
1631884730000|2021-09-17 13:18:50|2755.55|2755.55|2755.16|2755.16|2755.55|2755.55|2755.16|2755.16|0
1631884740000|2021-09-17 13:19:00|2755.22|2755.22|2754.96|2754.96|2755.22|2755.22|2754.96|2754.96|0
1631884750000|2021-09-17 13:19:10|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|2755.01|0
1631884760000|2021-09-17 13:19:20|2755.18|2755.18|2755.18|2755.18|2755.18|2755.18|2755.18|2755.18|0
1631884770000|2021-09-17 13:19:30|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|2755.16|0
1631884780000|2021-09-17 13:19:40|2755.05|2755.05|2755.54|2755.54|2755.54|2755.54|2755.05|2755.05|0
1631884790000|2021-09-17 13:19:50|2755.6|2755.6|2755.71|2755.71|2755.71|2755.71|2755.54|2755.54|0
1631884800000|2021-09-17 13:20:00|2755.65|2755.65|2755.81|2755.81|2755.81|2755.81|2755.65|2755.65|0
1631884810000|2021-09-17 13:20:10|2755.7|2755.7|2755.64|2755.64|2755.7|2755.7|2755.64|2755.64|0
1631884820000|2021-09-17 13:20:20|2755.63|2755.63|2755.23|2755.23|2755.63|2755.63|2755.23|2755.23|0
1631884830000|2021-09-17 13:20:30|2755.06|2755.06|2755.23|2755.23|2755.23|2755.23|2755.06|2755.06|0
1631884840000|2021-09-17 13:20:40|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|2755.06|0
1631884850000|2021-09-17 13:20:50|2755.32|2755.32|2755.5|2755.5|2755.5|2755.5|2755.32|2755.32|0
1631884870000|2021-09-17 13:21:10|2755.67|2755.67|2756|2756|2756|2756|2755.67|2755.67|0
1631884880000|2021-09-17 13:21:20|2756.06|2756.06|2756.14|2756.14|2756.14|2756.14|2756.06|2756.06|0
1631884890000|2021-09-17 13:21:30|2756.15|2756.15|2756.92|2756.92|2756.92|2756.92|2756.15|2756.15|0
1631884900000|2021-09-17 13:21:40|2757.09|2757.09|2757.09|2757.09|2757.25|2757.25|2757.09|2757.09|0
1631884920000|2021-09-17 13:22:00|2757.25|2757.25|2757.55|2757.55|2757.59|2757.59|2757.25|2757.25|0
1631884940000|2021-09-17 13:22:20|2757.66|2757.66|2757.66|2757.66|2757.66|2757.66|2757.21|2757.21|0
1631884950000|2021-09-17 13:22:30|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|2757.71|0
1631884960000|2021-09-17 13:22:40|2757.75|2757.75|2757.89|2757.89|2757.89|2757.89|2757.75|2757.75|0
1631884970000|2021-09-17 13:22:50|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|2757.93|0
1631884980000|2021-09-17 13:23:00|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|2757.88|0
1631884990000|2021-09-17 13:23:10|2757.89|2757.89|2757.83|2757.83|2758|2758|2757.83|2757.83|0
1631885000000|2021-09-17 13:23:20|2758|2758|2758|2758|2758|2758|2758|2758|0
1631885010000|2021-09-17 13:23:30|2758.05|2758.05|2758.22|2758.22|2758.22|2758.22|2758.05|2758.05|0
1631885020000|2021-09-17 13:23:40|2758.5|2758.5|2758.54|2758.54|2758.54|2758.54|2758.5|2758.5|0
1631885030000|2021-09-17 13:23:50|2758.58|2758.58|2758.53|2758.53|2758.58|2758.58|2758.53|2758.53|0
1631885040000|2021-09-17 13:24:00|2758.59|2758.59|2758.81|2758.81|2758.98|2758.98|2758.59|2758.59|0
1631885050000|2021-09-17 13:24:10|2758.76|2758.76|2758.58|2758.58|2758.76|2758.76|2758.41|2758.41|0
1631885060000|2021-09-17 13:24:20|2758.52|2758.52|2758.37|2758.37|2758.52|2758.52|2758.25|2758.25|0
1631885070000|2021-09-17 13:24:30|2758.33|2758.33|2758.27|2758.27|2758.33|2758.33|2758.27|2758.27|0
1631885080000|2021-09-17 13:24:40|2758.44|2758.44|2759.15|2759.15|2759.15|2759.15|2758.44|2758.44|0
1631885090000|2021-09-17 13:24:50|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|2759.09|0
1631885100000|2021-09-17 13:25:00|2759.15|2759.15|2759.67|2759.67|2759.67|2759.67|2758.81|2758.81|0
1631885110000|2021-09-17 13:25:10|2759.73|2759.73|2760.31|2760.31|2760.31|2760.31|2759.6|2759.6|0
1631885120000|2021-09-17 13:25:20|2760.64|2760.64|2760.31|2760.31|2760.64|2760.64|2760.31|2760.31|0
1631885130000|2021-09-17 13:25:30|2760.25|2760.25|2760.37|2760.37|2760.37|2760.37|2760.25|2760.25|0
1631885140000|2021-09-17 13:25:40|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|2760.53|0
1631885150000|2021-09-17 13:25:50|2760.52|2760.52|2760.94|2760.94|2760.94|2760.94|2760.32|2760.32|0
1631885160000|2021-09-17 13:26:00|2760.95|2760.95|2761.27|2761.27|2761.43|2761.43|2760.95|2760.95|0
1631885170000|2021-09-17 13:26:10|2761.38|2761.38|2761.44|2761.44|2761.44|2761.44|2761.38|2761.38|0
1631885180000|2021-09-17 13:26:20|2761.55|2761.55|2761.29|2761.29|2761.55|2761.55|2761.27|2761.27|0
1631885190000|2021-09-17 13:26:30|2761.25|2761.25|2761.09|2761.09|2761.25|2761.25|2761.09|2761.09|0
1631885200000|2021-09-17 13:26:40|2760.74|2760.74|2760.58|2760.58|2760.74|2760.74|2760.58|2760.58|0
1631885210000|2021-09-17 13:26:50|2760.42|2760.42|2760.53|2760.53|2760.53|2760.53|2760.42|2760.42|0
1631885220000|2021-09-17 13:27:00|2760.22|2760.22|2759.94|2759.94|2760.22|2760.22|2759.94|2759.94|0
1631885230000|2021-09-17 13:27:10|2760|2760|2760.15|2760.15|2760.26|2760.26|2760|2760|0
1631885240000|2021-09-17 13:27:20|2760.48|2760.48|2760.52|2760.52|2760.52|2760.52|2760.48|2760.48|0
1631885250000|2021-09-17 13:27:30|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|2760.58|0
1631885260000|2021-09-17 13:27:40|2760.46|2760.46|2760.52|2760.52|2760.52|2760.52|2760.46|2760.46|0
1631885270000|2021-09-17 13:27:50|2760.36|2760.36|2759.76|2759.76|2760.36|2760.36|2759.76|2759.76|0
1631885280000|2021-09-17 13:28:00|2759.74|2759.74|2760.05|2760.05|2760.05|2760.05|2759.74|2759.74|0
1631885290000|2021-09-17 13:28:10|2760.19|2760.19|2760.08|2760.08|2760.36|2760.36|2760.08|2760.08|0
1631885300000|2021-09-17 13:28:20|2759.97|2759.97|2760.25|2760.25|2760.26|2760.26|2759.97|2759.97|0
1631885310000|2021-09-17 13:28:30|2760.31|2760.31|2759.81|2759.81|2760.31|2760.31|2759.81|2759.81|0
1631885320000|2021-09-17 13:28:40|2759.87|2759.87|2759.87|2759.87|2759.93|2759.93|2759.87|2759.87|0
1631885330000|2021-09-17 13:28:50|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|2760.04|0
1631885340000|2021-09-17 13:29:00|2760.03|2760.03|2759.97|2759.97|2760.03|2760.03|2759.97|2759.97|0
1631885350000|2021-09-17 13:29:10|2760.2|2760.2|2760.74|2760.74|2760.74|2760.74|2760.2|2760.2|0
1631885360000|2021-09-17 13:29:20|2760.97|2760.97|2761.08|2761.08|2761.08|2761.08|2760.97|2760.97|0
1631885380000|2021-09-17 13:29:40|2761.02|2761.02|2760.27|2760.27|2761.02|2761.02|2760.27|2760.27|0
1631885390000|2021-09-17 13:29:50|2760.44|2760.44|2760.16|2760.16|2760.44|2760.44|2760.16|2760.16|0
1631885400000|2021-09-17 13:30:00|2760.12|2760.12|2758.11|2758.11|2760.17|2760.17|2757.78|2757.78|0
1631885410000|2021-09-17 13:30:10|2758.22|2758.22|2757.49|2757.49|2758.72|2758.72|2756.88|2756.88|0
1631885420000|2021-09-17 13:30:20|2757.33|2757.33|2758.91|2758.91|2759.13|2759.13|2757.02|2757.02|0
1631885430000|2021-09-17 13:30:30|2758.54|2758.54|2758.07|2758.07|2759.98|2759.98|2757.9|2757.9|0
1631885440000|2021-09-17 13:30:40|2758.23|2758.23|2757.99|2757.99|2758.27|2758.27|2757.44|2757.44|0
1631885450000|2021-09-17 13:30:50|2757.77|2757.77|2758.1|2758.1|2758.1|2758.1|2757.44|2757.44|0
1631885460000|2021-09-17 13:31:00|2758.16|2758.16|2761.06|2761.06|2761.06|2761.06|2758.16|2758.16|0
1631885470000|2021-09-17 13:31:10|2761.39|2761.39|2761.02|2761.02|2761.69|2761.69|2761.02|2761.02|0
1631885480000|2021-09-17 13:31:20|2760.97|2760.97|2762.53|2762.53|2762.7|2762.7|2760.64|2760.64|0
1631885490000|2021-09-17 13:31:30|2762.37|2762.37|2762.58|2762.58|2762.58|2762.58|2761.97|2761.97|0
1631885500000|2021-09-17 13:31:40|2762.75|2762.75|2763.5|2763.5|2763.5|2763.5|2762.75|2762.75|0
1631885510000|2021-09-17 13:31:50|2763.59|2763.59|2764.16|2764.16|2764.16|2764.16|2763.59|2763.59|0
1631885520000|2021-09-17 13:32:00|2763.99|2763.99|2763.07|2763.07|2763.99|2763.99|2762.91|2762.91|0
1631885530000|2021-09-17 13:32:10|2763.46|2763.46|2763.14|2763.14|2763.46|2763.46|2762.67|2762.67|0
1631885540000|2021-09-17 13:32:20|2763.47|2763.47|2763.88|2763.88|2764.09|2764.09|2763.47|2763.47|0
1631885550000|2021-09-17 13:32:30|2763.99|2763.99|2764.27|2764.27|2764.32|2764.32|2763.94|2763.94|0
1631885560000|2021-09-17 13:32:40|2764.16|2764.16|2764.21|2764.21|2764.84|2764.84|2764.16|2764.16|0
1631885570000|2021-09-17 13:32:50|2763.98|2763.98|2763.3|2763.3|2763.98|2763.98|2763.23|2763.23|0
1631885580000|2021-09-17 13:33:00|2762.47|2762.47|2761.71|2761.71|2762.8|2762.8|2761.54|2761.54|0
1631885590000|2021-09-17 13:33:10|2761.93|2761.93|2761.6|2761.6|2762.43|2762.43|2761.6|2761.6|0
1631885600000|2021-09-17 13:33:20|2761.43|2761.43|2760.52|2760.52|2761.43|2761.43|2760.13|2760.13|0
1631885610000|2021-09-17 13:33:30|2760.63|2760.63|2761.56|2761.56|2761.56|2761.56|2760.63|2760.63|0
1631885620000|2021-09-17 13:33:40|2761.73|2761.73|2762.29|2762.29|2762.29|2762.29|2761.73|2761.73|0
1631885630000|2021-09-17 13:33:50|2762.46|2762.46|2762.08|2762.08|2762.62|2762.62|2762.08|2762.08|0
1631885640000|2021-09-17 13:34:00|2762|2762|2761.91|2761.91|2762|2762|2761.52|2761.52|0
1631885650000|2021-09-17 13:34:10|2762.07|2762.07|2761.85|2761.85|2762.07|2762.07|2761.74|2761.74|0
1631885660000|2021-09-17 13:34:20|2761.76|2761.76|2760.22|2760.22|2761.76|2761.76|2760.17|2760.17|0
1631885670000|2021-09-17 13:34:30|2760.33|2760.33|2759.62|2759.62|2760.81|2760.81|2759.62|2759.62|0
1631885680000|2021-09-17 13:34:40|2760.11|2760.11|2760.11|2760.11|2760.28|2760.28|2759.95|2759.95|0
1631885690000|2021-09-17 13:34:50|2760.28|2760.28|2760.08|2760.08|2760.53|2760.53|2759.97|2759.97|0
1631885700000|2021-09-17 13:35:00|2760.04|2760.04|2760.03|2760.03|2760.25|2760.25|2759.75|2759.75|0
1631885710000|2021-09-17 13:35:10|2759.99|2759.99|2759.04|2759.04|2760.16|2760.16|2759.04|2759.04|0
1631885720000|2021-09-17 13:35:20|2759.21|2759.21|2759.56|2759.56|2759.9|2759.9|2758.87|2758.87|0
1631885730000|2021-09-17 13:35:30|2759.9|2759.9|2759.84|2759.84|2760.06|2760.06|2759.79|2759.79|0
1631885740000|2021-09-17 13:35:40|2760.34|2760.34|2762.81|2762.81|2762.81|2762.81|2760.34|2760.34|0
1631885750000|2021-09-17 13:35:50|2762.76|2762.76|2762.64|2762.64|2762.76|2762.76|2762.48|2762.48|0
1631885760000|2021-09-17 13:36:00|2762.53|2762.53|2762.52|2762.52|2762.64|2762.64|2761.97|2761.97|0
1631885770000|2021-09-17 13:36:10|2762.64|2762.64|2761.93|2761.93|2762.64|2762.64|2761.59|2761.59|0
1631885780000|2021-09-17 13:36:20|2761.87|2761.87|2759.9|2759.9|2761.87|2761.87|2759.9|2759.9|0
1631885790000|2021-09-17 13:36:30|2759.89|2759.89|2759.83|2759.83|2760.22|2760.22|2759.83|2759.83|0
1631885800000|2021-09-17 13:36:40|2759.66|2759.66|2759.72|2759.72|2759.72|2759.72|2759.66|2759.66|0
1631885810000|2021-09-17 13:36:50|2759.88|2759.88|2760.06|2760.06|2760.1|2760.1|2759.88|2759.88|0
1631885820000|2021-09-17 13:37:00|2760.4|2760.4|2760.78|2760.78|2761.02|2761.02|2760.4|2760.4|0
1631885830000|2021-09-17 13:37:10|2761.28|2761.28|2760.51|2760.51|2761.28|2761.28|2760.51|2760.51|0
1631885840000|2021-09-17 13:37:20|2760.39|2760.39|2760.22|2760.22|2760.39|2760.39|2760.22|2760.22|0
1631885850000|2021-09-17 13:37:30|2760.38|2760.38|2761.47|2761.47|2761.76|2761.76|2760.38|2760.38|0
1631885860000|2021-09-17 13:37:40|2761.64|2761.64|2761.2|2761.2|2761.75|2761.75|2761.2|2761.2|0
1631885870000|2021-09-17 13:37:50|2761.53|2761.53|2761.49|2761.49|2761.53|2761.53|2761.49|2761.49|0
1631885880000|2021-09-17 13:38:00|2761.32|2761.32|2761.27|2761.27|2761.49|2761.49|2761.15|2761.15|0
1631885890000|2021-09-17 13:38:10|2761.16|2761.16|2760.53|2760.53|2761.16|2761.16|2760.28|2760.28|0
1631885900000|2021-09-17 13:38:20|2760.47|2760.47|2760.89|2760.89|2760.89|2760.89|2760.39|2760.39|0
1631885910000|2021-09-17 13:38:30|2761.06|2761.06|2761.4|2761.4|2761.4|2761.4|2761.06|2761.06|0
1631885920000|2021-09-17 13:38:40|2761.61|2761.61|2763.73|2763.73|2763.77|2763.77|2761.61|2761.61|0
1631885930000|2021-09-17 13:38:50|2763.56|2763.56|2763.45|2763.45|2763.56|2763.56|2763.12|2763.12|0
1631885940000|2021-09-17 13:39:00|2763.28|2763.28|2763.53|2763.53|2763.53|2763.53|2763.07|2763.07|0
1631885950000|2021-09-17 13:39:10|2763.64|2763.64|2764.18|2764.18|2764.18|2764.18|2763.64|2763.64|0
1631885960000|2021-09-17 13:39:20|2764.27|2764.27|2763.97|2763.97|2764.67|2764.67|2763.8|2763.8|0
1631885970000|2021-09-17 13:39:30|2763.91|2763.91|2762.66|2762.66|2763.91|2763.91|2762.66|2762.66|0
1631885980000|2021-09-17 13:39:40|2762.65|2762.65|2762.59|2762.59|2762.65|2762.65|2762.37|2762.37|0
1631885990000|2021-09-17 13:39:50|2762.65|2762.65|2763.07|2763.07|2763.12|2763.12|2762.65|2762.65|0
1631886000000|2021-09-17 13:40:00|2763.24|2763.24|2764.3|2764.3|2764.3|2764.3|2763.07|2763.07|0
1631886010000|2021-09-17 13:40:10|2764.49|2764.49|2764.71|2764.71|2765.42|2765.42|2764.49|2764.49|0
1631886020000|2021-09-17 13:40:20|2765.04|2765.04|2764.93|2764.93|2765.15|2765.15|2764.87|2764.87|0
1631886030000|2021-09-17 13:40:30|2764.87|2764.87|2764.54|2764.54|2764.87|2764.87|2764.49|2764.49|0
1631886040000|2021-09-17 13:40:40|2764.6|2764.6|2765|2765|2765|2765|2764.32|2764.32|0
1631886050000|2021-09-17 13:40:50|2764.33|2764.33|2763.67|2763.67|2764.61|2764.61|2763.67|2763.67|0
1631886060000|2021-09-17 13:41:00|2763.48|2763.48|2763.31|2763.31|2763.75|2763.75|2763.19|2763.19|0
1631886070000|2021-09-17 13:41:10|2763.3|2763.3|2763.12|2763.12|2763.3|2763.3|2762.79|2762.79|0
1631886080000|2021-09-17 13:41:20|2762.96|2762.96|2763.4|2763.4|2763.4|2763.4|2762.96|2762.96|0
1631886090000|2021-09-17 13:41:30|2763.23|2763.23|2763.4|2763.4|2763.4|2763.4|2763.23|2763.23|0
1631886100000|2021-09-17 13:41:40|2763.36|2763.36|2764.03|2764.03|2764.08|2764.08|2763.36|2763.36|0
1631886110000|2021-09-17 13:41:50|2764.19|2764.19|2764.51|2764.51|2764.51|2764.51|2764.15|2764.15|0
1631886120000|2021-09-17 13:42:00|2764.76|2764.76|2763.87|2763.87|2765.04|2765.04|2763.87|2763.87|0
1631886130000|2021-09-17 13:42:10|2763.76|2763.76|2763.03|2763.03|2763.76|2763.76|2763.03|2763.03|0
1631886140000|2021-09-17 13:42:20|2762.97|2762.97|2762.04|2762.04|2762.97|2762.97|2762.04|2762.04|0
1631886150000|2021-09-17 13:42:30|2761.71|2761.71|2761.35|2761.35|2761.71|2761.71|2760.9|2760.9|0
1631886160000|2021-09-17 13:42:40|2762.35|2762.35|2761.69|2761.69|2762.44|2762.44|2761.69|2761.69|0
1631886170000|2021-09-17 13:42:50|2761.66|2761.66|2761.65|2761.65|2761.66|2761.66|2761.48|2761.48|0
1631886180000|2021-09-17 13:43:00|2761.62|2761.62|2760.07|2760.07|2761.62|2761.62|2759.74|2759.74|0
1631886190000|2021-09-17 13:43:10|2759.4|2759.4|2759.03|2759.03|2759.4|2759.4|2759.03|2759.03|0
1631886200000|2021-09-17 13:43:20|2759.09|2759.09|2759.72|2759.72|2759.9|2759.9|2759.09|2759.09|0
1631886210000|2021-09-17 13:43:30|2760.05|2760.05|2759.67|2759.67|2760.05|2760.05|2759.67|2759.67|0
1631886220000|2021-09-17 13:43:40|2759.45|2759.45|2759.14|2759.14|2759.45|2759.45|2758.75|2758.75|0
1631886230000|2021-09-17 13:43:50|2759.08|2759.08|2759.02|2759.02|2759.08|2759.08|2759.02|2759.02|0
1631886240000|2021-09-17 13:44:00|2758.47|2758.47|2758.25|2758.25|2758.64|2758.64|2758.08|2758.08|0
1631886250000|2021-09-17 13:44:10|2758.14|2758.14|2758.79|2758.79|2758.79|2758.79|2758.14|2758.14|0
1631886260000|2021-09-17 13:44:20|2758.73|2758.73|2759.04|2759.04|2759.15|2759.15|2758.73|2758.73|0
1631886270000|2021-09-17 13:44:30|2758.87|2758.87|2757.72|2757.72|2758.87|2758.87|2757.72|2757.72|0
1631886280000|2021-09-17 13:44:40|2757.55|2757.55|2756.86|2756.86|2757.55|2757.55|2756.86|2756.86|0
1631886290000|2021-09-17 13:44:50|2756.8|2756.8|2757.14|2757.14|2757.14|2757.14|2756.75|2756.75|0
1631886300000|2021-09-17 13:45:00|2757.47|2757.47|2757.42|2757.42|2757.75|2757.75|2757.25|2757.25|0
1631886310000|2021-09-17 13:45:10|2757.47|2757.47|2757.83|2757.83|2757.89|2757.89|2757.47|2757.47|0
1631886320000|2021-09-17 13:45:20|2758.16|2758.16|2758.18|2758.18|2758.18|2758.18|2758|2758|0
1631886330000|2021-09-17 13:45:30|2758.47|2758.47|2757.75|2757.75|2758.47|2758.47|2757.75|2757.75|0
1631886340000|2021-09-17 13:45:40|2757.92|2757.92|2758.13|2758.13|2758.13|2758.13|2757.74|2757.74|0
1631886350000|2021-09-17 13:45:50|2758.3|2758.3|2758.41|2758.41|2758.41|2758.41|2758.3|2758.3|0
1631886360000|2021-09-17 13:46:00|2758.53|2758.53|2759.28|2759.28|2759.28|2759.28|2758.53|2758.53|0
1631886370000|2021-09-17 13:46:10|2759.45|2759.45|2759.99|2759.99|2760.09|2760.09|2759.45|2759.45|0
1631886380000|2021-09-17 13:46:20|2760.16|2760.16|2760.61|2760.61|2760.61|2760.61|2760.16|2760.16|0
1631886390000|2021-09-17 13:46:30|2760.28|2760.28|2760.4|2760.4|2760.4|2760.4|2760.22|2760.22|0
1631886400000|2021-09-17 13:46:40|2760.45|2760.45|2760.56|2760.56|2760.61|2760.61|2760.45|2760.45|0
1631886410000|2021-09-17 13:46:50|2760.72|2760.72|2759.42|2759.42|2760.84|2760.84|2759.42|2759.42|0
1631886420000|2021-09-17 13:47:00|2759.48|2759.48|2760.89|2760.89|2760.89|2760.89|2759.48|2759.48|0
1631886430000|2021-09-17 13:47:10|2760.84|2760.84|2759.95|2759.95|2760.84|2760.84|2759.95|2759.95|0
1631886440000|2021-09-17 13:47:20|2759.78|2759.78|2758.27|2758.27|2759.78|2759.78|2758.27|2758.27|0
1631886450000|2021-09-17 13:47:30|2758.1|2758.1|2757.22|2757.22|2758.1|2758.1|2757.22|2757.22|0
1631886460000|2021-09-17 13:47:40|2757.17|2757.17|2756.61|2756.61|2757.17|2757.17|2756.61|2756.61|0
1631886470000|2021-09-17 13:47:50|2756.57|2756.57|2756.88|2756.88|2756.88|2756.88|2756.55|2756.55|0
1631886480000|2021-09-17 13:48:00|2757.05|2757.05|2757.78|2757.78|2758.03|2758.03|2757.05|2757.05|0
1631886490000|2021-09-17 13:48:10|2757.95|2757.95|2758.84|2758.84|2758.84|2758.84|2757.95|2757.95|0
1631886500000|2021-09-17 13:48:20|2758.95|2758.95|2757.82|2757.82|2759.23|2759.23|2757.82|2757.82|0
1631886510000|2021-09-17 13:48:30|2757.65|2757.65|2757.2|2757.2|2757.65|2757.65|2757.2|2757.2|0
1631886520000|2021-09-17 13:48:40|2757.14|2757.14|2756.1|2756.1|2757.14|2757.14|2755.93|2755.93|0
1631886530000|2021-09-17 13:48:50|2756.48|2756.48|2756.68|2756.68|2756.68|2756.68|2756.43|2756.43|0
1631886540000|2021-09-17 13:49:00|2756.54|2756.54|2754.99|2754.99|2756.54|2756.54|2754.99|2754.99|0
1631886550000|2021-09-17 13:49:10|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|2755.11|0
1631886560000|2021-09-17 13:49:20|2755.05|2755.05|2755.39|2755.39|2755.55|2755.55|2755.05|2755.05|0
1631886570000|2021-09-17 13:49:30|2755.47|2755.47|2755.7|2755.7|2755.7|2755.7|2755.14|2755.14|0
1631886580000|2021-09-17 13:49:40|2755.76|2755.76|2755.87|2755.87|2756.15|2756.15|2755.76|2755.76|0
1631886590000|2021-09-17 13:49:50|2755.53|2755.53|2755.59|2755.59|2755.59|2755.59|2755.53|2755.53|0
1631886600000|2021-09-17 13:50:00|2755.92|2755.92|2756.5|2756.5|2756.5|2756.5|2755.92|2755.92|0
1631886610000|2021-09-17 13:50:10|2756.58|2756.58|2757.87|2757.87|2757.87|2757.87|2756.58|2756.58|0
1631886620000|2021-09-17 13:50:20|2758.04|2758.04|2758.39|2758.39|2758.48|2758.48|2758.04|2758.04|0
1631886630000|2021-09-17 13:50:30|2758.43|2758.43|2758.65|2758.65|2758.65|2758.65|2758.43|2758.43|0
1631886640000|2021-09-17 13:50:40|2758.77|2758.77|2758.64|2758.64|2758.82|2758.82|2758.64|2758.64|0
1631886650000|2021-09-17 13:50:50|2758.8|2758.8|2759.29|2759.29|2759.29|2759.29|2758.8|2758.8|0
1631886660000|2021-09-17 13:51:00|2759.46|2759.46|2759.27|2759.27|2759.55|2759.55|2759.1|2759.1|0
1631886670000|2021-09-17 13:51:10|2759.1|2759.1|2759.72|2759.72|2759.72|2759.72|2759.1|2759.1|0
1631886680000|2021-09-17 13:51:20|2759.66|2759.66|2759.33|2759.33|2760.21|2760.21|2759.33|2759.33|0
1631886690000|2021-09-17 13:51:30|2759.27|2759.27|2759.16|2759.16|2759.27|2759.27|2758.77|2758.77|0
1631886700000|2021-09-17 13:51:40|2759.27|2759.27|2759.32|2759.32|2759.34|2759.34|2759.27|2759.27|0
1631886710000|2021-09-17 13:51:50|2759.48|2759.48|2759.81|2759.81|2759.81|2759.81|2759.33|2759.33|0
1631886720000|2021-09-17 13:52:00|2759.76|2759.76|2760.32|2760.32|2760.32|2760.32|2759.76|2759.76|0
1631886730000|2021-09-17 13:52:10|2760.37|2760.37|2760.54|2760.54|2760.71|2760.71|2760.37|2760.37|0
1631886740000|2021-09-17 13:52:20|2760.59|2760.59|2760|2760|2760.71|2760.71|2760|2760|0
1631886750000|2021-09-17 13:52:30|2760.11|2760.11|2760.27|2760.27|2760.38|2760.38|2760.11|2760.11|0
1631886760000|2021-09-17 13:52:40|2760.33|2760.33|2760.28|2760.28|2760.33|2760.33|2760.28|2760.28|0
1631886770000|2021-09-17 13:52:50|2760.33|2760.33|2760.73|2760.73|2760.73|2760.73|2760.31|2760.31|0
1631886780000|2021-09-17 13:53:00|2760.96|2760.96|2760.63|2760.63|2760.96|2760.96|2760.63|2760.63|0
1631886790000|2021-09-17 13:53:10|2760.51|2760.51|2759.74|2759.74|2760.51|2760.51|2759.63|2759.63|0
1631886800000|2021-09-17 13:53:20|2759.51|2759.51|2759.46|2759.46|2759.63|2759.63|2759.35|2759.35|0
1631886820000|2021-09-17 13:53:40|2759.3|2759.3|2759|2759|2759.46|2759.46|2758.84|2758.84|0
1631886830000|2021-09-17 13:53:50|2758.92|2758.92|2758.88|2758.88|2758.99|2758.99|2758.88|2758.88|0
1631886840000|2021-09-17 13:54:00|2758.76|2758.76|2758.07|2758.07|2758.76|2758.76|2758.07|2758.07|0
1631886850000|2021-09-17 13:54:10|2757.74|2757.74|2756.44|2756.44|2757.9|2757.9|2756.38|2756.38|0
1631886860000|2021-09-17 13:54:20|2756.5|2756.5|2755.97|2755.97|2757.06|2757.06|2755.97|2755.97|0
1631886870000|2021-09-17 13:54:30|2755.88|2755.88|2755.46|2755.46|2755.88|2755.88|2755.4|2755.4|0
1631886880000|2021-09-17 13:54:40|2755.57|2755.57|2754.74|2754.74|2755.63|2755.63|2754.74|2754.74|0
1631886890000|2021-09-17 13:54:50|2754.8|2754.8|2754.64|2754.64|2754.8|2754.8|2754.41|2754.41|0
1631886900000|2021-09-17 13:55:00|2754.55|2754.55|2752.03|2752.03|2754.55|2754.55|2751.97|2751.97|0
1631886910000|2021-09-17 13:55:10|2752.08|2752.08|2751.07|2751.07|2752.14|2752.14|2750.46|2750.46|0
1631886920000|2021-09-17 13:55:20|2750.96|2750.96|2750.67|2750.67|2750.96|2750.96|2750.28|2750.28|0
1631886930000|2021-09-17 13:55:30|2750.62|2750.62|2749.45|2749.45|2750.62|2750.62|2749.39|2749.39|0
1631886940000|2021-09-17 13:55:40|2749.73|2749.73|2749.2|2749.2|2750.09|2750.09|2749.2|2749.2|0
1631886950000|2021-09-17 13:55:50|2749.03|2749.03|2749.65|2749.65|2749.65|2749.65|2748.64|2748.64|0
1631886960000|2021-09-17 13:56:00|2749.59|2749.59|2749.21|2749.21|2749.59|2749.59|2749.21|2749.21|0
1631886970000|2021-09-17 13:56:10|2748.99|2748.99|2749.3|2749.3|2749.3|2749.3|2748.99|2748.99|0
1631886980000|2021-09-17 13:56:20|2749.47|2749.47|2749.84|2749.84|2749.97|2749.97|2749.47|2749.47|0
1631886990000|2021-09-17 13:56:30|2749.69|2749.69|2748.48|2748.48|2749.69|2749.69|2748.48|2748.48|0
1631887000000|2021-09-17 13:56:40|2748.6|2748.6|2748.65|2748.65|2748.65|2748.65|2748.6|2748.6|0
1631887010000|2021-09-17 13:56:50|2748.6|2748.6|2748.03|2748.03|2748.63|2748.63|2748.03|2748.03|0
1631887020000|2021-09-17 13:57:00|2748.19|2748.19|2748.9|2748.9|2748.9|2748.9|2747.82|2747.82|0
1631887030000|2021-09-17 13:57:10|2748.74|2748.74|2748.17|2748.17|2748.79|2748.79|2748.01|2748.01|0
1631887040000|2021-09-17 13:57:20|2748.12|2748.12|2747.83|2747.83|2748.12|2748.12|2747.83|2747.83|0
1631887050000|2021-09-17 13:57:30|2747.99|2747.99|2747.77|2747.77|2747.99|2747.99|2747.56|2747.56|0
1631887060000|2021-09-17 13:57:40|2747.71|2747.71|2747.4|2747.4|2747.71|2747.71|2747.4|2747.4|0
1631887070000|2021-09-17 13:57:50|2747.56|2747.56|2749.92|2749.92|2749.92|2749.92|2747.56|2747.56|0
1631887080000|2021-09-17 13:58:00|2749.86|2749.86|2749.67|2749.67|2749.86|2749.86|2749.53|2749.53|0
1631887090000|2021-09-17 13:58:10|2749.84|2749.84|2749.73|2749.73|2749.84|2749.84|2749.67|2749.67|0
1631887100000|2021-09-17 13:58:20|2749.84|2749.84|2749.84|2749.84|2750.38|2750.38|2749.84|2749.84|0
1631887110000|2021-09-17 13:58:30|2749.67|2749.67|2748.78|2748.78|2749.67|2749.67|2748.67|2748.67|0
1631887120000|2021-09-17 13:58:40|2748.89|2748.89|2749.61|2749.61|2749.61|2749.61|2748.89|2748.89|0
1631887130000|2021-09-17 13:58:50|2749.44|2749.44|2749.71|2749.71|2749.71|2749.71|2749.44|2749.44|0
1631887140000|2021-09-17 13:59:00|2749.88|2749.88|2750.52|2750.52|2750.58|2750.58|2749.88|2749.88|0
1631887150000|2021-09-17 13:59:10|2750.86|2750.86|2750.85|2750.85|2751.18|2751.18|2750.51|2750.51|0
1631887160000|2021-09-17 13:59:20|2751.01|2751.01|2751.11|2751.11|2751.64|2751.64|2750.97|2750.97|0
1631887170000|2021-09-17 13:59:30|2750.94|2750.94|2752.37|2752.37|2752.37|2752.37|2750.94|2750.94|0
1631887180000|2021-09-17 13:59:40|2752.53|2752.53|2753.18|2753.18|2753.68|2753.68|2752.21|2752.21|0
1631887190000|2021-09-17 13:59:50|2753.02|2753.02|2753.75|2753.75|2753.75|2753.75|2752.92|2752.92|0
1631887200000|2021-09-17 14:00:00|2753.79|2753.79|2752.38|2752.38|2753.83|2753.83|2752.38|2752.38|0
1631887210000|2021-09-17 14:00:10|2752.33|2752.33|2751.43|2751.43|2752.5|2752.5|2751.43|2751.43|0
1631887220000|2021-09-17 14:00:20|2751.38|2751.38|2750.74|2750.74|2751.38|2751.38|2750.4|2750.4|0
1631887230000|2021-09-17 14:00:30|2750.96|2750.96|2750.72|2750.72|2751.01|2751.01|2749.56|2749.56|0
1631887240000|2021-09-17 14:00:40|2751.18|2751.18|2750.4|2750.4|2751.18|2751.18|2750.07|2750.07|0
1631887250000|2021-09-17 14:00:50|2750.56|2750.56|2750.44|2750.44|2750.56|2750.56|2749.83|2749.83|0
1631887260000|2021-09-17 14:01:00|2750.5|2750.5|2751.65|2751.65|2751.65|2751.65|2750.5|2750.5|0
1631887270000|2021-09-17 14:01:10|2751.69|2751.69|2752.71|2752.71|2752.71|2752.71|2751.69|2751.69|0
1631887280000|2021-09-17 14:01:20|2752.79|2752.79|2753.45|2753.45|2753.45|2753.45|2752.71|2752.71|0
1631887290000|2021-09-17 14:01:30|2753.51|2753.51|2753.35|2753.35|2753.51|2753.51|2752.85|2752.85|0
1631887300000|2021-09-17 14:01:40|2753.24|2753.24|2752.11|2752.11|2753.61|2753.61|2752.11|2752.11|0
1631887310000|2021-09-17 14:01:50|2752.22|2752.22|2752.38|2752.38|2752.38|2752.38|2751.88|2751.88|0
1631887320000|2021-09-17 14:02:00|2752.48|2752.48|2753.78|2753.78|2753.82|2753.82|2752.48|2752.48|0
1631887330000|2021-09-17 14:02:10|2753.67|2753.67|2753.5|2753.5|2753.78|2753.78|2753.5|2753.5|0
1631887340000|2021-09-17 14:02:20|2753.67|2753.67|2752.1|2752.1|2753.67|2753.67|2752.1|2752.1|0
1631887350000|2021-09-17 14:02:30|2752.25|2752.25|2752.86|2752.86|2752.86|2752.86|2752.25|2752.25|0
1631887360000|2021-09-17 14:02:40|2752.75|2752.75|2752.02|2752.02|2752.75|2752.75|2752.02|2752.02|0
1631887370000|2021-09-17 14:02:50|2752.18|2752.18|2752.62|2752.62|2752.66|2752.66|2752.18|2752.18|0
1631887380000|2021-09-17 14:03:00|2752.46|2752.46|2752.12|2752.12|2752.46|2752.46|2752.08|2752.08|0
1631887390000|2021-09-17 14:03:10|2752.07|2752.07|2752.56|2752.56|2752.56|2752.56|2752.07|2752.07|0
1631887400000|2021-09-17 14:03:20|2752.4|2752.4|2752.56|2752.56|2752.56|2752.56|2752.06|2752.06|0
1631887410000|2021-09-17 14:03:30|2752.51|2752.51|2753.07|2753.07|2753.07|2753.07|2752.18|2752.18|0
1631887420000|2021-09-17 14:03:40|2753|2753|2753.51|2753.51|2753.68|2753.68|2753|2753|0
1631887430000|2021-09-17 14:03:50|2754.01|2754.01|2755.11|2755.11|2755.11|2755.11|2753.86|2753.86|0
1631887440000|2021-09-17 14:04:00|2755.09|2755.09|2756.41|2756.41|2756.41|2756.41|2755.09|2755.09|0
1631887450000|2021-09-17 14:04:10|2756.24|2756.24|2755.09|2755.09|2756.53|2756.53|2755.09|2755.09|0
1631887460000|2021-09-17 14:04:20|2755.01|2755.01|2754.24|2754.24|2755.01|2755.01|2754.24|2754.24|0
1631887470000|2021-09-17 14:04:30|2754.18|2754.18|2753.79|2753.79|2754.18|2754.18|2753.46|2753.46|0
1631887480000|2021-09-17 14:04:40|2753.96|2753.96|2754.44|2754.44|2754.44|2754.44|2753.96|2753.96|0
1631887490000|2021-09-17 14:04:50|2754.61|2754.61|2754.09|2754.09|2754.61|2754.61|2754.09|2754.09|0
1631887500000|2021-09-17 14:05:00|2754.05|2754.05|2752.78|2752.78|2754.05|2754.05|2752.78|2752.78|0
1631887510000|2021-09-17 14:05:10|2752.56|2752.56|2752.65|2752.65|2752.72|2752.72|2752.56|2752.56|0
1631887520000|2021-09-17 14:05:20|2752.64|2752.64|2752.06|2752.06|2752.64|2752.64|2752.06|2752.06|0
1631887530000|2021-09-17 14:05:30|2752.23|2752.23|2752.19|2752.19|2752.34|2752.34|2752.12|2752.12|0
1631887540000|2021-09-17 14:05:40|2752.02|2752.02|2752.06|2752.06|2752.06|2752.06|2752.02|2752.02|0
1631887550000|2021-09-17 14:05:50|2752.39|2752.39|2752.87|2752.87|2753.24|2753.24|2752.39|2752.39|0
1631887560000|2021-09-17 14:06:00|2752.76|2752.76|2751.6|2751.6|2752.76|2752.76|2751.44|2751.44|0
1631887570000|2021-09-17 14:06:10|2751.5|2751.5|2749.92|2749.92|2751.5|2751.5|2749.92|2749.92|0
1631887580000|2021-09-17 14:06:20|2750.25|2750.25|2750.25|2750.25|2750.7|2750.7|2750.25|2750.25|0
1631887590000|2021-09-17 14:06:30|2750.42|2750.42|2750.6|2750.6|2750.82|2750.82|2750.25|2750.25|0
1631887600000|2021-09-17 14:06:40|2750.43|2750.43|2751.51|2751.51|2751.51|2751.51|2750.43|2750.43|0
1631887610000|2021-09-17 14:06:50|2751.56|2751.56|2751.63|2751.63|2751.63|2751.63|2751.18|2751.18|0
1631887620000|2021-09-17 14:07:00|2751.67|2751.67|2753.24|2753.24|2753.24|2753.24|2751.67|2751.67|0
1631887630000|2021-09-17 14:07:10|2753.08|2753.08|2753.4|2753.4|2753.4|2753.4|2753|2753|0
1631887640000|2021-09-17 14:07:20|2753.51|2753.51|2753.44|2753.44|2753.51|2753.51|2752.61|2752.61|0
1631887650000|2021-09-17 14:07:30|2753.49|2753.49|2753.1|2753.1|2753.49|2753.49|2753.1|2753.1|0
1631887660000|2021-09-17 14:07:40|2752.94|2752.94|2753.24|2753.24|2753.24|2753.24|2752.79|2752.79|0
1631887670000|2021-09-17 14:07:50|2753.29|2753.29|2753.26|2753.26|2753.43|2753.43|2752.93|2752.93|0
1631887680000|2021-09-17 14:08:00|2753.12|2753.12|2752.11|2752.11|2753.12|2753.12|2752.11|2752.11|0
1631887690000|2021-09-17 14:08:10|2752.22|2752.22|2752.05|2752.05|2752.22|2752.22|2751.89|2751.89|0
1631887700000|2021-09-17 14:08:20|2752.22|2752.22|2753|2753|2753|2753|2752.22|2752.22|0
1631887710000|2021-09-17 14:08:30|2752.95|2752.95|2753.98|2753.98|2753.98|2753.98|2752.89|2752.89|0
1631887720000|2021-09-17 14:08:40|2754.07|2754.07|2753.84|2753.84|2754.29|2754.29|2753.84|2753.84|0
1631887730000|2021-09-17 14:08:50|2753.96|2753.96|2754.92|2754.92|2754.92|2754.92|2753.96|2753.96|0
1631887740000|2021-09-17 14:09:00|2755.09|2755.09|2754.85|2754.85|2755.1|2755.1|2754.6|2754.6|0
1631887750000|2021-09-17 14:09:10|2754.79|2754.79|2755.57|2755.57|2755.57|2755.57|2754.79|2754.79|0
1631887760000|2021-09-17 14:09:20|2755.68|2755.68|2756.07|2756.07|2756.13|2756.13|2755.68|2755.68|0
1631887770000|2021-09-17 14:09:30|2755.74|2755.74|2755.46|2755.46|2755.74|2755.74|2755.46|2755.46|0
1631887780000|2021-09-17 14:09:40|2755.52|2755.52|2756.07|2756.07|2756.07|2756.07|2755.52|2755.52|0
1631887790000|2021-09-17 14:09:50|2756.02|2756.02|2755.71|2755.71|2756.02|2756.02|2755.46|2755.46|0
1631887800000|2021-09-17 14:10:00|2755.68|2755.68|2754.74|2754.74|2755.85|2755.85|2754.74|2754.74|0
1631887810000|2021-09-17 14:10:10|2754.72|2754.72|2753.76|2753.76|2754.72|2754.72|2753.76|2753.76|0
1631887820000|2021-09-17 14:10:20|2753.77|2753.77|2753.06|2753.06|2753.77|2753.77|2752.89|2752.89|0
1631887830000|2021-09-17 14:10:30|2753.12|2753.12|2753.01|2753.01|2753.12|2753.12|2752.17|2752.17|0
1631887840000|2021-09-17 14:10:40|2752.89|2752.89|2753.71|2753.71|2753.71|2753.71|2752.89|2752.89|0
1631887850000|2021-09-17 14:10:50|2753.55|2753.55|2753.35|2753.35|2753.71|2753.71|2753.35|2753.35|0
1631887860000|2021-09-17 14:11:00|2753.4|2753.4|2753.24|2753.24|2753.4|2753.4|2752.91|2752.91|0
1631887870000|2021-09-17 14:11:10|2753.3|2753.3|2753.4|2753.4|2753.4|2753.4|2753.01|2753.01|0
1631887880000|2021-09-17 14:11:20|2753.46|2753.46|2754.32|2754.32|2754.32|2754.32|2753.46|2753.46|0
1631887890000|2021-09-17 14:11:30|2754.49|2754.49|2755.37|2755.37|2755.48|2755.48|2754.49|2754.49|0
1631887900000|2021-09-17 14:11:40|2755.25|2755.25|2755.48|2755.48|2755.48|2755.48|2755.25|2755.25|0
1631887910000|2021-09-17 14:11:50|2755.25|2755.25|2754.68|2754.68|2755.25|2755.25|2754.68|2754.68|0
1631887920000|2021-09-17 14:12:00|2754.57|2754.57|2754.97|2754.97|2754.97|2754.97|2754.17|2754.17|0
1631887930000|2021-09-17 14:12:10|2754.8|2754.8|2754.81|2754.81|2754.99|2754.99|2754.77|2754.77|0
1631887940000|2021-09-17 14:12:20|2754.98|2754.98|2755.42|2755.42|2755.81|2755.81|2754.81|2754.81|0
1631887950000|2021-09-17 14:12:30|2755.59|2755.59|2754.73|2754.73|2755.76|2755.76|2754.55|2754.55|0
1631887960000|2021-09-17 14:12:40|2754.64|2754.64|2754.27|2754.27|2754.64|2754.64|2753.91|2753.91|0
1631887970000|2021-09-17 14:12:50|2754.44|2754.44|2754.78|2754.78|2754.78|2754.78|2754.44|2754.44|0
1631887980000|2021-09-17 14:13:00|2754.66|2754.66|2754.69|2754.69|2754.69|2754.69|2754.39|2754.39|0
1631887990000|2021-09-17 14:13:10|2754.53|2754.53|2754.25|2754.25|2755.02|2755.02|2754.25|2754.25|0
1631888000000|2021-09-17 14:13:20|2754.14|2754.14|2753.59|2753.59|2754.41|2754.41|2753.59|2753.59|0
1631888010000|2021-09-17 14:13:30|2753.13|2753.13|2753.93|2753.93|2753.93|2753.93|2753.08|2753.08|0
1631888020000|2021-09-17 14:13:40|2753.94|2753.94|2754.69|2754.69|2754.75|2754.75|2753.94|2753.94|0
1631888030000|2021-09-17 14:13:50|2754.75|2754.75|2755.16|2755.16|2755.27|2755.27|2754.75|2754.75|0
1631888040000|2021-09-17 14:14:00|2754.99|2754.99|2754.8|2754.8|2754.99|2754.99|2754.8|2754.8|0
1631888050000|2021-09-17 14:14:10|2754.68|2754.68|2754.29|2754.29|2754.68|2754.68|2753.7|2753.7|0
1631888060000|2021-09-17 14:14:20|2754.34|2754.34|2754.51|2754.51|2754.51|2754.51|2754.34|2754.34|0
1631888070000|2021-09-17 14:14:30|2754.57|2754.57|2753.74|2753.74|2754.57|2754.57|2753.74|2753.74|0
1631888080000|2021-09-17 14:14:40|2753.79|2753.79|2753.37|2753.37|2753.79|2753.79|2753.31|2753.31|0
1631888090000|2021-09-17 14:14:50|2753.32|2753.32|2753.09|2753.09|2753.32|2753.32|2752.8|2752.8|0
1631888100000|2021-09-17 14:15:00|2752.6|2752.6|2752.82|2752.82|2752.82|2752.82|2752.38|2752.38|0
1631888110000|2021-09-17 14:15:10|2752.99|2752.99|2752.43|2752.43|2753.04|2753.04|2752.43|2752.43|0
1631888120000|2021-09-17 14:15:20|2752.48|2752.48|2752.32|2752.32|2752.7|2752.7|2751.8|2751.8|0
1631888130000|2021-09-17 14:15:30|2752.41|2752.41|2751.93|2751.93|2752.47|2752.47|2751.93|2751.93|0
1631888140000|2021-09-17 14:15:40|2752.04|2752.04|2752.37|2752.37|2752.37|2752.37|2752.04|2752.04|0
1631888150000|2021-09-17 14:15:50|2752.26|2752.26|2751.78|2751.78|2752.26|2752.26|2751.74|2751.74|0
1631888160000|2021-09-17 14:16:00|2751.87|2751.87|2752.14|2752.14|2752.14|2752.14|2751.81|2751.81|0
1631888170000|2021-09-17 14:16:10|2752.26|2752.26|2753.27|2753.27|2753.38|2753.38|2752.26|2752.26|0
1631888180000|2021-09-17 14:16:20|2753.15|2753.15|2754.3|2754.3|2754.3|2754.3|2753.01|2753.01|0
1631888190000|2021-09-17 14:16:30|2754.26|2754.26|2752.71|2752.71|2754.26|2754.26|2752.44|2752.44|0
1631888200000|2021-09-17 14:16:40|2752.6|2752.6|2751.93|2751.93|2752.66|2752.66|2751.93|2751.93|0
1631888210000|2021-09-17 14:16:50|2752.04|2752.04|2752.82|2752.82|2752.82|2752.82|2752.04|2752.04|0
1631888220000|2021-09-17 14:17:00|2752.9|2752.9|2753.54|2753.54|2753.59|2753.59|2752.9|2752.9|0
1631888230000|2021-09-17 14:17:10|2753.58|2753.58|2753.99|2753.99|2754.38|2754.38|2753.58|2753.58|0
1631888240000|2021-09-17 14:17:20|2754.04|2754.04|2753.68|2753.68|2754.54|2754.54|2753.68|2753.68|0
1631888250000|2021-09-17 14:17:30|2753.73|2753.73|2753|2753|2753.73|2753.73|2753|2753|0
1631888260000|2021-09-17 14:17:40|2752.96|2752.96|2752.64|2752.64|2752.96|2752.96|2752.6|2752.6|0
1631888270000|2021-09-17 14:17:50|2752.58|2752.58|2753.13|2753.13|2753.13|2753.13|2752.41|2752.41|0
1631888280000|2021-09-17 14:18:00|2752.96|2752.96|2753.59|2753.59|2753.59|2753.59|2752.96|2752.96|0
1631888290000|2021-09-17 14:18:10|2753.54|2753.54|2751.68|2751.68|2753.54|2753.54|2751.63|2751.63|0
1631888300000|2021-09-17 14:18:20|2751.71|2751.71|2752.39|2752.39|2752.56|2752.56|2751.71|2751.71|0
1631888310000|2021-09-17 14:18:30|2752.34|2752.34|2752.25|2752.25|2752.34|2752.34|2752.25|2752.25|0
1631888320000|2021-09-17 14:18:40|2752.2|2752.2|2752.91|2752.91|2752.91|2752.91|2752.2|2752.2|0
1631888330000|2021-09-17 14:18:50|2752.82|2752.82|2751.36|2751.36|2752.82|2752.82|2751.36|2751.36|0
1631888340000|2021-09-17 14:19:00|2751.53|2751.53|2752.35|2752.35|2752.35|2752.35|2751.53|2751.53|0
1631888350000|2021-09-17 14:19:10|2752.36|2752.36|2752.33|2752.33|2752.36|2752.36|2752.19|2752.19|0
1631888360000|2021-09-17 14:19:20|2752.39|2752.39|2752.99|2752.99|2752.99|2752.99|2752.39|2752.39|0
1631888370000|2021-09-17 14:19:30|2753.49|2753.49|2753.75|2753.75|2753.81|2753.81|2753.33|2753.33|0
1631888380000|2021-09-17 14:19:40|2753.8|2753.8|2753.7|2753.7|2754.03|2754.03|2753.7|2753.7|0
1631888390000|2021-09-17 14:19:50|2754.03|2754.03|2754.29|2754.29|2754.29|2754.29|2754.03|2754.03|0
1631888400000|2021-09-17 14:20:00|2754.3|2754.3|2753.81|2753.81|2754.46|2754.46|2753.81|2753.81|0
1631888410000|2021-09-17 14:20:10|2753.92|2753.92|2753.12|2753.12|2753.99|2753.99|2753.12|2753.12|0
1631888420000|2021-09-17 14:20:20|2753.07|2753.07|2752.79|2752.79|2753.07|2753.07|2752.78|2752.78|0
1631888430000|2021-09-17 14:20:30|2752.74|2752.74|2751.67|2751.67|2752.74|2752.74|2751.67|2751.67|0
1631888440000|2021-09-17 14:20:40|2751.84|2751.84|2752.12|2752.12|2752.12|2752.12|2751.84|2751.84|0
1631888450000|2021-09-17 14:20:50|2751.95|2751.95|2751.66|2751.66|2751.95|2751.95|2751.66|2751.66|0
1631888460000|2021-09-17 14:21:00|2751.7|2751.7|2751.7|2751.7|2751.7|2751.7|2751.64|2751.64|0
1631888470000|2021-09-17 14:21:10|2751.48|2751.48|2751.32|2751.32|2751.48|2751.48|2751.25|2751.25|0
1631888480000|2021-09-17 14:21:20|2751.35|2751.35|2751.24|2751.24|2751.46|2751.46|2751.24|2751.24|0
1631888490000|2021-09-17 14:21:30|2751.53|2751.53|2751.44|2751.44|2751.54|2751.54|2751.41|2751.41|0
1631888500000|2021-09-17 14:21:40|2751.55|2751.55|2752.66|2752.66|2752.66|2752.66|2751.55|2751.55|0
1631888510000|2021-09-17 14:21:50|2752.64|2752.64|2752.52|2752.52|2752.97|2752.97|2752.41|2752.41|0
1631888520000|2021-09-17 14:22:00|2752.57|2752.57|2751.65|2751.65|2752.95|2752.95|2751.65|2751.65|0
1631888530000|2021-09-17 14:22:10|2751.59|2751.59|2750.32|2750.32|2751.59|2751.59|2750.32|2750.32|0
1631888540000|2021-09-17 14:22:20|2750.21|2750.21|2749.79|2749.79|2750.21|2750.21|2749.79|2749.79|0
1631888550000|2021-09-17 14:22:30|2749.91|2749.91|2750.73|2750.73|2750.73|2750.73|2749.74|2749.74|0
1631888560000|2021-09-17 14:22:40|2750.9|2750.9|2752.17|2752.17|2752.17|2752.17|2750.73|2750.73|0
1631888570000|2021-09-17 14:22:50|2752.28|2752.28|2751.89|2751.89|2752.44|2752.44|2751.72|2751.72|0
1631888580000|2021-09-17 14:23:00|2751.73|2751.73|2751.62|2751.62|2751.78|2751.78|2751.62|2751.62|0
1631888590000|2021-09-17 14:23:10|2751.67|2751.67|2750.24|2750.24|2751.67|2751.67|2750.24|2750.24|0
1631888600000|2021-09-17 14:23:20|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|2750.41|0
1631888610000|2021-09-17 14:23:30|2750.58|2750.58|2750.14|2750.14|2750.71|2750.71|2750.14|2750.14|0
1631888620000|2021-09-17 14:23:40|2750.2|2750.2|2750.18|2750.18|2750.53|2750.53|2750.18|2750.18|0
1631888640000|2021-09-17 14:24:00|2750.22|2750.22|2749.76|2749.76|2750.66|2750.66|2749.59|2749.59|0
1631888650000|2021-09-17 14:24:10|2749.6|2749.6|2748.71|2748.71|2749.6|2749.6|2748.71|2748.71|0
1631888660000|2021-09-17 14:24:20|2747.73|2747.73|2747.89|2747.89|2748.13|2748.13|2747.47|2747.47|0
1631888670000|2021-09-17 14:24:30|2747.94|2747.94|2748.09|2748.09|2748.39|2748.39|2747.89|2747.89|0
1631888680000|2021-09-17 14:24:40|2747.42|2747.42|2747.36|2747.36|2747.42|2747.42|2747.36|2747.36|0
1631888690000|2021-09-17 14:24:50|2747.19|2747.19|2746.42|2746.42|2747.19|2747.19|2745.68|2745.68|0
1631888700000|2021-09-17 14:25:00|2746.3|2746.3|2746.04|2746.04|2746.52|2746.52|2746.04|2746.04|0
1631888710000|2021-09-17 14:25:10|2745.95|2745.95|2744.71|2744.71|2745.95|2745.95|2744.71|2744.71|0
1631888720000|2021-09-17 14:25:20|2744.68|2744.68|2744.08|2744.08|2744.68|2744.68|2743.66|2743.66|0
1631888730000|2021-09-17 14:25:30|2744.3|2744.3|2745.33|2745.33|2745.33|2745.33|2744.3|2744.3|0
1631888740000|2021-09-17 14:25:40|2745.39|2745.39|2745.04|2745.04|2745.43|2745.43|2745.04|2745.04|0
1631888750000|2021-09-17 14:25:50|2745|2745|2745.08|2745.08|2745.3|2745.3|2745|2745|0
1631888760000|2021-09-17 14:26:00|2745.03|2745.03|2744.86|2744.86|2745.13|2745.13|2744.8|2744.8|0
1631888770000|2021-09-17 14:26:10|2744.75|2744.75|2744.79|2744.79|2744.79|2744.79|2744.75|2744.75|0
1631888780000|2021-09-17 14:26:20|2745.29|2745.29|2745.23|2745.23|2745.29|2745.29|2745.23|2745.23|0
1631888790000|2021-09-17 14:26:30|2745.06|2745.06|2744.46|2744.46|2745.06|2745.06|2744.46|2744.46|0
1631888800000|2021-09-17 14:26:40|2744.63|2744.63|2744.45|2744.45|2744.63|2744.63|2744.3|2744.3|0
1631888810000|2021-09-17 14:26:50|2744.57|2744.57|2744.89|2744.89|2745.23|2745.23|2744.51|2744.51|0
1631888820000|2021-09-17 14:27:00|2745|2745|2745.83|2745.83|2745.83|2745.83|2745|2745|0
1631888830000|2021-09-17 14:27:10|2745.88|2745.88|2746.32|2746.32|2746.32|2746.32|2745.88|2745.88|0
1631888840000|2021-09-17 14:27:20|2746.16|2746.16|2746.14|2746.14|2746.2|2746.2|2745.99|2745.99|0
1631888850000|2021-09-17 14:27:30|2746.2|2746.2|2746.76|2746.76|2746.76|2746.76|2746.2|2746.2|0
1631888860000|2021-09-17 14:27:40|2746.65|2746.65|2746.54|2746.54|2746.65|2746.65|2746.54|2746.54|0
1631888870000|2021-09-17 14:27:50|2746.48|2746.48|2746.6|2746.6|2746.87|2746.87|2746.48|2746.48|0
1631888880000|2021-09-17 14:28:00|2746.48|2746.48|2745.94|2745.94|2746.48|2746.48|2745.83|2745.83|0
1631888890000|2021-09-17 14:28:10|2746.11|2746.11|2747.1|2747.1|2747.1|2747.1|2746.11|2746.11|0
1631888900000|2021-09-17 14:28:20|2747.07|2747.07|2747.67|2747.67|2747.67|2747.67|2747.07|2747.07|0
1631888910000|2021-09-17 14:28:30|2747.51|2747.51|2747.71|2747.71|2747.76|2747.76|2747.51|2747.51|0
1631888920000|2021-09-17 14:28:40|2747.76|2747.76|2747.79|2747.79|2747.93|2747.93|2747.46|2747.46|0
1631888930000|2021-09-17 14:28:50|2747.82|2747.82|2748.35|2748.35|2748.35|2748.35|2747.81|2747.81|0
1631888940000|2021-09-17 14:29:00|2748.68|2748.68|2748.45|2748.45|2748.68|2748.68|2748.24|2748.24|0
1631888950000|2021-09-17 14:29:10|2748.46|2748.46|2748.46|2748.46|2748.74|2748.74|2748.13|2748.13|0
1631888960000|2021-09-17 14:29:20|2748.42|2748.42|2748.01|2748.01|2748.42|2748.42|2747.46|2747.46|0
1631888970000|2021-09-17 14:29:30|2748.02|2748.02|2747.81|2747.81|2748.24|2748.24|2747.53|2747.53|0
1631888980000|2021-09-17 14:29:40|2747.97|2747.97|2748.12|2748.12|2748.12|2748.12|2747.97|2747.97|0
1631889000000|2021-09-17 14:30:00|2748.18|2748.18|2746.72|2746.72|2748.35|2748.35|2746.72|2746.72|0
1631889010000|2021-09-17 14:30:10|2746.64|2746.64|2744.96|2744.96|2746.64|2746.64|2744.9|2744.9|0
1631889020000|2021-09-17 14:30:20|2745.01|2745.01|2745.26|2745.26|2746.21|2746.21|2744.96|2744.96|0
1631889030000|2021-09-17 14:30:30|2745.22|2745.22|2745.49|2745.49|2745.88|2745.88|2745.11|2745.11|0
1631889040000|2021-09-17 14:30:40|2745.82|2745.82|2746.62|2746.62|2746.62|2746.62|2745.82|2745.82|0
1631889050000|2021-09-17 14:30:50|2746.66|2746.66|2746.72|2746.72|2746.78|2746.78|2746.66|2746.66|0
1631889060000|2021-09-17 14:31:00|2746.66|2746.66|2745.8|2745.8|2746.66|2746.66|2745.8|2745.8|0
1631889070000|2021-09-17 14:31:10|2745.86|2745.86|2745.89|2745.89|2745.89|2745.89|2745.43|2745.43|0
1631889080000|2021-09-17 14:31:20|2745.72|2745.72|2746.78|2746.78|2746.78|2746.78|2745.67|2745.67|0
1631889090000|2021-09-17 14:31:30|2746.95|2746.95|2747.27|2747.27|2747.45|2747.45|2746.95|2746.95|0
1631889100000|2021-09-17 14:31:40|2747.26|2747.26|2747.26|2747.26|2747.59|2747.59|2747.26|2747.26|0
1631889110000|2021-09-17 14:31:50|2747.59|2747.59|2747.49|2747.49|2747.59|2747.59|2747.49|2747.49|0
1631889120000|2021-09-17 14:32:00|2747.08|2747.08|2745.7|2745.7|2747.08|2747.08|2745.62|2745.62|0
1631889130000|2021-09-17 14:32:10|2745.67|2745.67|2746.27|2746.27|2746.33|2746.33|2745.67|2745.67|0
1631889140000|2021-09-17 14:32:20|2746.6|2746.6|2746.88|2746.88|2747.05|2747.05|2746.6|2746.6|0
1631889150000|2021-09-17 14:32:30|2746.83|2746.83|2746.69|2746.69|2746.99|2746.99|2746.66|2746.66|0
1631889160000|2021-09-17 14:32:40|2746.27|2746.27|2746.21|2746.21|2746.32|2746.32|2745.93|2745.93|0
1631889170000|2021-09-17 14:32:50|2746.15|2746.15|2745.71|2745.71|2746.15|2746.15|2745.71|2745.71|0
1631889180000|2021-09-17 14:33:00|2745.82|2745.82|2746.3|2746.3|2746.53|2746.53|2745.82|2745.82|0
1631889190000|2021-09-17 14:33:10|2746.47|2746.47|2746.76|2746.76|2746.76|2746.76|2746.47|2746.47|0
1631889200000|2021-09-17 14:33:20|2747.61|2747.61|2748.14|2748.14|2748.14|2748.14|2747.61|2747.61|0
1631889210000|2021-09-17 14:33:30|2748.3|2748.3|2748.67|2748.67|2748.67|2748.67|2748.3|2748.3|0
1631889220000|2021-09-17 14:33:40|2748.56|2748.56|2748.23|2748.23|2748.95|2748.95|2748.17|2748.17|0
1631889230000|2021-09-17 14:33:50|2748.06|2748.06|2748.37|2748.37|2748.5|2748.5|2748|2748|0
1631889240000|2021-09-17 14:34:00|2748.48|2748.48|2747.79|2747.79|2748.65|2748.65|2747.79|2747.79|0
1631889250000|2021-09-17 14:34:10|2747.9|2747.9|2748.18|2748.18|2748.18|2748.18|2747.9|2747.9|0
1631889260000|2021-09-17 14:34:20|2748.12|2748.12|2748.46|2748.46|2748.46|2748.46|2748.12|2748.12|0
1631889270000|2021-09-17 14:34:30|2748.34|2748.34|2747.29|2747.29|2748.68|2748.68|2747.29|2747.29|0
1631889280000|2021-09-17 14:34:40|2746.96|2746.96|2746.89|2746.89|2746.96|2746.96|2746.78|2746.78|0
1631889290000|2021-09-17 14:34:50|2746.91|2746.91|2747.12|2747.12|2747.12|2747.12|2746.9|2746.9|0
1631889300000|2021-09-17 14:35:00|2747.29|2747.29|2747.57|2747.57|2747.62|2747.62|2747.12|2747.12|0
1631889310000|2021-09-17 14:35:10|2747.9|2747.9|2746.82|2746.82|2747.91|2747.91|2746.49|2746.49|0
1631889320000|2021-09-17 14:35:20|2746.87|2746.87|2746.35|2746.35|2746.87|2746.87|2746.35|2746.35|0
1631889330000|2021-09-17 14:35:30|2746.37|2746.37|2745.88|2745.88|2746.7|2746.7|2745.88|2745.88|0
1631889340000|2021-09-17 14:35:40|2746.05|2746.05|2746.68|2746.68|2746.68|2746.68|2746.05|2746.05|0
1631889350000|2021-09-17 14:35:50|2746.62|2746.62|2746.79|2746.79|2746.79|2746.79|2746.62|2746.62|0
1631889360000|2021-09-17 14:36:00|2746.63|2746.63|2746.39|2746.39|2746.63|2746.63|2746.27|2746.27|0
1631889370000|2021-09-17 14:36:10|2746.22|2746.22|2745.61|2745.61|2746.22|2746.22|2745.61|2745.61|0
1631889380000|2021-09-17 14:36:20|2745.94|2745.94|2745.55|2745.55|2746.1|2746.1|2745.55|2745.55|0
1631889390000|2021-09-17 14:36:30|2745.46|2745.46|2745.19|2745.19|2745.46|2745.46|2745.04|2745.04|0
1631889400000|2021-09-17 14:36:40|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|2745.31|0
1631889410000|2021-09-17 14:36:50|2745.37|2745.37|2744.97|2744.97|2745.37|2745.37|2744.97|2744.97|0
1631889420000|2021-09-17 14:37:00|2744.92|2744.92|2744.23|2744.23|2744.92|2744.92|2743.52|2743.52|0
1631889430000|2021-09-17 14:37:10|2744.34|2744.34|2744.58|2744.58|2745.09|2745.09|2744.34|2744.34|0
1631889440000|2021-09-17 14:37:20|2744.36|2744.36|2743.97|2743.97|2744.36|2744.36|2743.97|2743.97|0
1631889450000|2021-09-17 14:37:30|2744.03|2744.03|2742.82|2742.82|2744.08|2744.08|2742.82|2742.82|0
1631889460000|2021-09-17 14:37:40|2742.71|2742.71|2743.32|2743.32|2743.32|2743.32|2742.67|2742.67|0
1631889470000|2021-09-17 14:37:50|2743.36|2743.36|2743.42|2743.42|2743.53|2743.53|2743.36|2743.36|0
1631889480000|2021-09-17 14:38:00|2743.36|2743.36|2742.46|2742.46|2743.36|2743.36|2742.46|2742.46|0
1631889490000|2021-09-17 14:38:10|2742.24|2742.24|2741.67|2741.67|2742.24|2742.24|2741.56|2741.56|0
1631889500000|2021-09-17 14:38:20|2741.74|2741.74|2742.3|2742.3|2742.3|2742.3|2741.74|2741.74|0
1631889510000|2021-09-17 14:38:30|2742.36|2742.36|2742.42|2742.42|2742.42|2742.42|2742.36|2742.36|0
1631889520000|2021-09-17 14:38:40|2742.58|2742.58|2742.46|2742.46|2742.58|2742.58|2742.25|2742.25|0
1631889530000|2021-09-17 14:38:50|2742.52|2742.52|2743.09|2743.09|2743.09|2743.09|2742.52|2742.52|0
1631889540000|2021-09-17 14:39:00|2743.13|2743.13|2742.85|2742.85|2743.29|2743.29|2742.85|2742.85|0
1631889550000|2021-09-17 14:39:10|2742.9|2742.9|2743.73|2743.73|2743.73|2743.73|2742.9|2742.9|0
1631889560000|2021-09-17 14:39:20|2743.79|2743.79|2743.06|2743.06|2743.79|2743.79|2743.06|2743.06|0
1631889570000|2021-09-17 14:39:30|2742.98|2742.98|2742.39|2742.39|2742.98|2742.98|2742.27|2742.27|0
1631889580000|2021-09-17 14:39:40|2742.22|2742.22|2741.66|2741.66|2742.22|2742.22|2741.27|2741.27|0
1631889590000|2021-09-17 14:39:50|2741.61|2741.61|2741.61|2741.61|2741.61|2741.61|2741.55|2741.55|0
1631889600000|2021-09-17 14:40:00|2741.94|2741.94|2741.92|2741.92|2742.15|2742.15|2741.43|2741.43|0
1631889610000|2021-09-17 14:40:10|2741.88|2741.88|2742.05|2742.05|2742.11|2742.11|2741.38|2741.38|0
1631889620000|2021-09-17 14:40:20|2742|2742|2741.61|2741.61|2742.16|2742.16|2741.61|2741.61|0
1631889630000|2021-09-17 14:40:30|2741.55|2741.55|2740.8|2740.8|2741.55|2741.55|2740.74|2740.74|0
1631889640000|2021-09-17 14:40:40|2740.69|2740.69|2740.01|2740.01|2740.69|2740.69|2739.84|2739.84|0
1631889650000|2021-09-17 14:40:50|2740.34|2740.34|2740.02|2740.02|2740.39|2740.39|2740.02|2740.02|0
1631889660000|2021-09-17 14:41:00|2740.11|2740.11|2739.73|2739.73|2740.11|2740.11|2739.73|2739.73|0
1631889670000|2021-09-17 14:41:10|2739.79|2739.79|2739.72|2739.72|2740.23|2740.23|2739.72|2739.72|0
1631889680000|2021-09-17 14:41:20|2739.89|2739.89|2739.1|2739.1|2740.05|2740.05|2739.1|2739.1|0
1631889690000|2021-09-17 14:41:30|2739.05|2739.05|2738.59|2738.59|2739.16|2739.16|2738.59|2738.59|0
1631889700000|2021-09-17 14:41:40|2738.42|2738.42|2739.03|2739.03|2739.03|2739.03|2738.42|2738.42|0
1631889710000|2021-09-17 14:41:50|2739|2739|2738.94|2738.94|2739|2739|2738.94|2738.94|0
1631889720000|2021-09-17 14:42:00|2738.89|2738.89|2738.29|2738.29|2738.89|2738.89|2738.15|2738.15|0
1631889730000|2021-09-17 14:42:10|2738.27|2738.27|2738.39|2738.39|2738.42|2738.42|2738.27|2738.27|0
1631889740000|2021-09-17 14:42:20|2738.33|2738.33|2737.44|2737.44|2738.49|2738.49|2737.44|2737.44|0
1631889750000|2021-09-17 14:42:30|2737.27|2737.27|2737.59|2737.59|2737.59|2737.59|2737.27|2737.27|0
1631889760000|2021-09-17 14:42:40|2737.88|2737.88|2739.26|2739.26|2739.26|2739.26|2737.88|2737.88|0
1631889770000|2021-09-17 14:42:50|2739.3|2739.3|2739.75|2739.75|2739.75|2739.75|2739.3|2739.3|0
1631889780000|2021-09-17 14:43:00|2740.25|2740.25|2740.56|2740.56|2740.73|2740.73|2740.25|2740.25|0
1631889790000|2021-09-17 14:43:10|2740.47|2740.47|2739.87|2739.87|2740.47|2740.47|2739.87|2739.87|0
1631889800000|2021-09-17 14:43:20|2739.82|2739.82|2740.46|2740.46|2740.63|2740.63|2739.82|2739.82|0
1631889810000|2021-09-17 14:43:30|2740.52|2740.52|2740.35|2740.35|2740.85|2740.85|2740.35|2740.35|0
1631889820000|2021-09-17 14:43:40|2740.52|2740.52|2740.11|2740.11|2740.73|2740.73|2740.11|2740.11|0
1631889830000|2021-09-17 14:43:50|2740.06|2740.06|2740|2740|2740.11|2740.11|2739.95|2739.95|0
1631889840000|2021-09-17 14:44:00|2739.84|2739.84|2739.58|2739.58|2739.84|2739.84|2739.47|2739.47|0
1631889850000|2021-09-17 14:44:10|2739.54|2739.54|2738.92|2738.92|2739.54|2739.54|2738.88|2738.88|0
1631889860000|2021-09-17 14:44:20|2738.76|2738.76|2739.15|2739.15|2739.15|2739.15|2738.7|2738.7|0
1631889870000|2021-09-17 14:44:30|2739.16|2739.16|2739.95|2739.95|2739.95|2739.95|2739.16|2739.16|0
1631889880000|2021-09-17 14:44:40|2740|2740|2740.16|2740.16|2740.16|2740.16|2739.94|2739.94|0
1631889890000|2021-09-17 14:44:50|2739.83|2739.83|2739.79|2739.79|2740|2740|2739.62|2739.62|0
1631889900000|2021-09-17 14:45:00|2739.85|2739.85|2738.68|2738.68|2740.01|2740.01|2738.68|2738.68|0
1631889910000|2021-09-17 14:45:10|2738.67|2738.67|2738.59|2738.59|2738.81|2738.81|2738.53|2738.53|0
1631889920000|2021-09-17 14:45:20|2738.65|2738.65|2738.59|2738.59|2738.65|2738.65|2738.5|2738.5|0
1631889930000|2021-09-17 14:45:30|2738.6|2738.6|2738.46|2738.46|2738.6|2738.6|2738.43|2738.43|0
1631889940000|2021-09-17 14:45:40|2738.62|2738.62|2737.84|2737.84|2738.62|2738.62|2737.8|2737.8|0
1631889950000|2021-09-17 14:45:50|2737.73|2737.73|2737.15|2737.15|2737.73|2737.73|2737.15|2737.15|0
1631889960000|2021-09-17 14:46:00|2737.19|2737.19|2736.13|2736.13|2737.24|2737.24|2736.13|2736.13|0
1631889970000|2021-09-17 14:46:10|2735.92|2735.92|2735.63|2735.63|2735.92|2735.92|2735.46|2735.46|0
1631889980000|2021-09-17 14:46:20|2735.85|2735.85|2736.17|2736.17|2736.17|2736.17|2735.84|2735.84|0
1631889990000|2021-09-17 14:46:30|2735.84|2735.84|2735.74|2735.74|2735.84|2735.84|2735.74|2735.74|0
1631890000000|2021-09-17 14:46:40|2735.86|2735.86|2736.16|2736.16|2736.27|2736.27|2735.86|2735.86|0
1631890010000|2021-09-17 14:46:50|2736.32|2736.32|2736.4|2736.4|2736.46|2736.46|2736.21|2736.21|0
1631890020000|2021-09-17 14:47:00|2736.29|2736.29|2735.55|2735.55|2736.29|2736.29|2735.39|2735.39|0
1631890030000|2021-09-17 14:47:10|2735.6|2735.6|2736.56|2736.56|2736.56|2736.56|2735.58|2735.58|0
1631890040000|2021-09-17 14:47:20|2736.96|2736.96|2737.63|2737.63|2737.69|2737.69|2736.96|2736.96|0
1631890050000|2021-09-17 14:47:30|2737.57|2737.57|2737.72|2737.72|2737.78|2737.78|2737.57|2737.57|0
1631890060000|2021-09-17 14:47:40|2737.67|2737.67|2737.84|2737.84|2738.05|2738.05|2737.61|2737.61|0
1631890070000|2021-09-17 14:47:50|2737.86|2737.86|2738.61|2738.61|2738.72|2738.72|2737.85|2737.85|0
1631890080000|2021-09-17 14:48:00|2738.72|2738.72|2739.02|2739.02|2739.18|2739.18|2738.23|2738.23|0
1631890090000|2021-09-17 14:48:10|2739.03|2739.03|2738.96|2738.96|2739.03|2739.03|2738.42|2738.42|0
1631890100000|2021-09-17 14:48:20|2739.01|2739.01|2739.99|2739.99|2739.99|2739.99|2738.95|2738.95|0
1631890110000|2021-09-17 14:48:30|2740.02|2740.02|2740.43|2740.43|2740.43|2740.43|2740.01|2740.01|0
1631890120000|2021-09-17 14:48:40|2740.55|2740.55|2740.65|2740.65|2740.71|2740.71|2740.55|2740.55|0
1631890130000|2021-09-17 14:48:50|2740.54|2740.54|2740.03|2740.03|2740.54|2740.54|2739.93|2739.93|0
1631890140000|2021-09-17 14:49:00|2739.97|2739.97|2740.14|2740.14|2740.14|2740.14|2739.58|2739.58|0
1631890150000|2021-09-17 14:49:10|2740.16|2740.16|2739.77|2739.77|2740.16|2740.16|2739.77|2739.77|0
1631890160000|2021-09-17 14:49:20|2739.73|2739.73|2739.59|2739.59|2739.73|2739.73|2739.59|2739.59|0
1631890170000|2021-09-17 14:49:30|2739.25|2739.25|2738.92|2738.92|2739.25|2739.25|2738.92|2738.92|0
1631890180000|2021-09-17 14:49:40|2738.86|2738.86|2738.36|2738.36|2738.97|2738.97|2738.36|2738.36|0
1631890190000|2021-09-17 14:49:50|2738.41|2738.41|2738.32|2738.32|2738.69|2738.69|2738.32|2738.32|0
1631890200000|2021-09-17 14:50:00|2738.37|2738.37|2738.22|2738.22|2738.92|2738.92|2738.22|2738.22|0
1631890210000|2021-09-17 14:50:10|2738.38|2738.38|2737.73|2737.73|2738.47|2738.47|2737.73|2737.73|0
1631890220000|2021-09-17 14:50:20|2737.69|2737.69|2738.13|2738.13|2738.17|2738.17|2737.6|2737.6|0
1631890230000|2021-09-17 14:50:30|2737.96|2737.96|2738|2738|2738.07|2738.07|2737.91|2737.91|0
1631890240000|2021-09-17 14:50:40|2738.11|2738.11|2736.98|2736.98|2738.11|2738.11|2736.98|2736.98|0
1631890250000|2021-09-17 14:50:50|2736.87|2736.87|2736.23|2736.23|2736.87|2736.87|2736.06|2736.06|0
1631890260000|2021-09-17 14:51:00|2736.28|2736.28|2736.08|2736.08|2736.28|2736.28|2735.91|2735.91|0
1631890270000|2021-09-17 14:51:10|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|2736.19|0
1631890280000|2021-09-17 14:51:20|2736.08|2736.08|2737.17|2737.17|2737.22|2737.22|2736.08|2736.08|0
1631890290000|2021-09-17 14:51:30|2737.22|2737.22|2737.03|2737.03|2737.73|2737.73|2737.03|2737.03|0
1631890300000|2021-09-17 14:51:40|2737.19|2737.19|2737.14|2737.14|2737.19|2737.19|2737.14|2737.14|0
1631890310000|2021-09-17 14:51:50|2737.64|2737.64|2737.91|2737.91|2738.46|2738.46|2737.64|2737.64|0
1631890320000|2021-09-17 14:52:00|2738.07|2738.07|2738.21|2738.21|2738.38|2738.38|2738.07|2738.07|0
1631890330000|2021-09-17 14:52:10|2738.26|2738.26|2738.57|2738.57|2738.85|2738.85|2738.26|2738.26|0
1631890340000|2021-09-17 14:52:20|2738.9|2738.9|2738.35|2738.35|2738.9|2738.9|2738.35|2738.35|0
1631890350000|2021-09-17 14:52:30|2738.29|2738.29|2736.96|2736.96|2738.29|2738.29|2736.96|2736.96|0
1631890360000|2021-09-17 14:52:40|2736.91|2736.91|2736.75|2736.75|2736.91|2736.91|2735.96|2735.96|0
1631890370000|2021-09-17 14:52:50|2736.66|2736.66|2736.31|2736.31|2736.66|2736.66|2735.91|2735.91|0
1631890380000|2021-09-17 14:53:00|2736.21|2736.21|2736.13|2736.13|2736.25|2736.25|2736.02|2736.02|0
1631890390000|2021-09-17 14:53:10|2736.05|2736.05|2735.8|2735.8|2736.26|2736.26|2735.8|2735.8|0
1631890400000|2021-09-17 14:53:20|2735.78|2735.78|2736.35|2736.35|2736.35|2736.35|2735.6|2735.6|0
1631890410000|2021-09-17 14:53:30|2736.4|2736.4|2735.92|2735.92|2736.4|2736.4|2735.92|2735.92|0
1631890420000|2021-09-17 14:53:40|2736.09|2736.09|2736.11|2736.11|2736.85|2736.85|2736.09|2736.09|0
1631890430000|2021-09-17 14:53:50|2735.94|2735.94|2735.55|2735.55|2735.94|2735.94|2735.49|2735.49|0
1631890440000|2021-09-17 14:54:00|2735.57|2735.57|2735.13|2735.13|2735.73|2735.73|2735.13|2735.13|0
1631890450000|2021-09-17 14:54:10|2734.97|2734.97|2734.52|2734.52|2734.97|2734.97|2734.52|2734.52|0
1631890460000|2021-09-17 14:54:20|2734.48|2734.48|2735.31|2735.31|2735.31|2735.31|2734.48|2734.48|0
1631890470000|2021-09-17 14:54:30|2735.43|2735.43|2735.63|2735.63|2735.8|2735.8|2735.43|2735.43|0
1631890480000|2021-09-17 14:54:40|2736.08|2736.08|2736.19|2736.19|2736.19|2736.19|2735.91|2735.91|0
1631890490000|2021-09-17 14:54:50|2736.02|2736.02|2735.52|2735.52|2736.02|2736.02|2735.52|2735.52|0
1631890500000|2021-09-17 14:55:00|2735.46|2735.46|2734.66|2734.66|2735.55|2735.55|2734.66|2734.66|0
1631890510000|2021-09-17 14:55:10|2734.6|2734.6|2733.12|2733.12|2734.6|2734.6|2733.12|2733.12|0
1631890520000|2021-09-17 14:55:20|2733.28|2733.28|2732.83|2732.83|2733.34|2733.34|2732.66|2732.66|0
1631890530000|2021-09-17 14:55:30|2733|2733|2732.69|2732.69|2733|2733|2732.47|2732.47|0
1631890540000|2021-09-17 14:55:40|2732.36|2732.36|2731.75|2731.75|2732.36|2732.36|2731.75|2731.75|0
1631890550000|2021-09-17 14:55:50|2731.8|2731.8|2730.81|2730.81|2731.8|2731.8|2730.81|2730.81|0
1631890560000|2021-09-17 14:56:00|2730.86|2730.86|2730.28|2730.28|2730.87|2730.87|2730.08|2730.08|0
1631890570000|2021-09-17 14:56:10|2730.61|2730.61|2729.76|2729.76|2730.61|2730.61|2729.76|2729.76|0
1631890580000|2021-09-17 14:56:20|2730.26|2730.26|2729.98|2729.98|2730.26|2730.26|2729.65|2729.65|0
1631890590000|2021-09-17 14:56:30|2730.04|2730.04|2729.58|2729.58|2730.04|2730.04|2729.57|2729.57|0
1631890600000|2021-09-17 14:56:40|2729.49|2729.49|2729.49|2729.49|2729.49|2729.49|2729.33|2729.33|0
1631890610000|2021-09-17 14:56:50|2729.77|2729.77|2729.02|2729.02|2729.77|2729.77|2729.02|2729.02|0
1631890620000|2021-09-17 14:57:00|2729.03|2729.03|2728.63|2728.63|2729.13|2729.13|2728.63|2728.63|0
1631890630000|2021-09-17 14:57:10|2728.69|2728.69|2728.67|2728.67|2728.74|2728.74|2728.67|2728.67|0
1631890640000|2021-09-17 14:57:20|2728.5|2728.5|2728.78|2728.78|2728.95|2728.95|2728.39|2728.39|0
1631890650000|2021-09-17 14:57:30|2728.61|2728.61|2727.83|2727.83|2728.61|2728.61|2727.66|2727.66|0
1631890660000|2021-09-17 14:57:40|2728|2728|2728.5|2728.5|2728.5|2728.5|2727.88|2727.88|0
1631890670000|2021-09-17 14:57:50|2728.44|2728.44|2727.66|2727.66|2728.44|2728.44|2727.66|2727.66|0
1631890680000|2021-09-17 14:58:00|2727.83|2727.83|2728.12|2728.12|2728.23|2728.23|2727.83|2727.83|0
1631890690000|2021-09-17 14:58:10|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|2728.14|0
1631890700000|2021-09-17 14:58:20|2727.96|2727.96|2728.06|2728.06|2728.06|2728.06|2727.8|2727.8|0
1631890710000|2021-09-17 14:58:30|2727.95|2727.95|2728.05|2728.05|2728.16|2728.16|2727.82|2727.82|0
1631890720000|2021-09-17 14:58:40|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|2728.1|0
1631890730000|2021-09-17 14:58:50|2728.33|2728.33|2729.33|2729.33|2729.33|2729.33|2728.33|2728.33|0
1631890740000|2021-09-17 14:59:00|2729.5|2729.5|2729.72|2729.72|2729.72|2729.72|2729.5|2729.5|0
1631890750000|2021-09-17 14:59:10|2729.67|2729.67|2730.33|2730.33|2730.33|2730.33|2729.67|2729.67|0
1631890760000|2021-09-17 14:59:20|2730.27|2730.27|2730.7|2730.7|2730.7|2730.7|2729.99|2729.99|0
1631890770000|2021-09-17 14:59:30|2730.59|2730.59|2730.5|2730.5|2730.61|2730.61|2730.45|2730.45|0
1631890780000|2021-09-17 14:59:40|2729.44|2729.44|2731.16|2731.16|2731.16|2731.16|2729.44|2729.44|0
1631890790000|2021-09-17 14:59:50|2730.82|2730.82|2731.74|2731.74|2731.9|2731.9|2730.82|2730.82|0
1631890800000|2021-09-17 15:00:00|2731.68|2731.68|2729.71|2729.71|2731.68|2731.68|2729.71|2729.71|0
1631890810000|2021-09-17 15:00:10|2729.68|2729.68|2729.32|2729.32|2729.71|2729.71|2729.27|2729.27|0
1631890820000|2021-09-17 15:00:20|2729.38|2729.38|2730.69|2730.69|2730.73|2730.73|2729.38|2729.38|0
1631890830000|2021-09-17 15:00:30|2730.97|2730.97|2730.78|2730.78|2731.17|2731.17|2730.78|2730.78|0
1631890840000|2021-09-17 15:00:40|2730.95|2730.95|2731.09|2731.09|2731.31|2731.31|2730.95|2730.95|0
1631890850000|2021-09-17 15:00:50|2730.98|2730.98|2730.84|2730.84|2731.14|2731.14|2730.73|2730.73|0
1631890860000|2021-09-17 15:01:00|2730.67|2730.67|2730.14|2730.14|2730.67|2730.67|2730.08|2730.08|0
1631890870000|2021-09-17 15:01:10|2730.3|2730.3|2729.86|2729.86|2730.42|2730.42|2729.86|2729.86|0
1631890880000|2021-09-17 15:01:20|2730.36|2730.36|2730.51|2730.51|2730.9|2730.9|2730.3|2730.3|0
1631890890000|2021-09-17 15:01:30|2730.74|2730.74|2730.92|2730.92|2731.12|2731.12|2730.69|2730.69|0
1631890900000|2021-09-17 15:01:40|2730.93|2730.93|2730.41|2730.41|2730.93|2730.93|2730.41|2730.41|0
1631890910000|2021-09-17 15:01:50|2730.24|2730.24|2730.43|2730.43|2730.43|2730.43|2729.96|2729.96|0
1631890920000|2021-09-17 15:02:00|2730.6|2730.6|2731.32|2731.32|2731.34|2731.34|2730.58|2730.58|0
1631890930000|2021-09-17 15:02:10|2731.16|2731.16|2730.83|2730.83|2731.49|2731.49|2730.83|2730.83|0
1631890940000|2021-09-17 15:02:20|2730.75|2730.75|2730.3|2730.3|2730.75|2730.75|2729.85|2729.85|0
1631890950000|2021-09-17 15:02:30|2730.35|2730.35|2730.2|2730.2|2730.46|2730.46|2729.87|2729.87|0
1631890960000|2021-09-17 15:02:40|2730.48|2730.48|2730.53|2730.53|2730.53|2730.53|2730.36|2730.36|0
1631890970000|2021-09-17 15:02:50|2730.36|2730.36|2729.91|2729.91|2730.53|2730.53|2729.52|2729.52|0
1631890980000|2021-09-17 15:03:00|2730.3|2730.3|2730.49|2730.49|2730.67|2730.67|2730.3|2730.3|0
1631890990000|2021-09-17 15:03:10|2730.66|2730.66|2730.78|2730.78|2730.95|2730.95|2730.66|2730.66|0
1631891000000|2021-09-17 15:03:20|2730.61|2730.61|2730.78|2730.78|2731.11|2731.11|2730.23|2730.23|0
1631891010000|2021-09-17 15:03:30|2730.28|2730.28|2729.76|2729.76|2730.28|2730.28|2729.69|2729.69|0
1631891020000|2021-09-17 15:03:40|2729.71|2729.71|2729.41|2729.41|2729.71|2729.71|2729.41|2729.41|0
1631891030000|2021-09-17 15:03:50|2729.52|2729.52|2729.87|2729.87|2730.16|2730.16|2729.52|2729.52|0
1631891040000|2021-09-17 15:04:00|2729.82|2729.82|2730.08|2730.08|2730.2|2730.2|2729.82|2729.82|0
1631891050000|2021-09-17 15:04:10|2729.91|2729.91|2729.19|2729.19|2730.02|2730.02|2729.02|2729.02|0
1631891060000|2021-09-17 15:04:20|2729.13|2729.13|2729.35|2729.35|2729.35|2729.35|2729.13|2729.13|0
1631891070000|2021-09-17 15:04:30|2729.68|2729.68|2730.05|2730.05|2730.3|2730.3|2729.68|2729.68|0
1631891080000|2021-09-17 15:04:40|2730.1|2730.1|2730.41|2730.41|2730.6|2730.6|2729.93|2729.93|0
1631891090000|2021-09-17 15:04:50|2730.46|2730.46|2731.76|2731.76|2731.87|2731.87|2730.42|2730.42|0
1631891100000|2021-09-17 15:05:00|2731.74|2731.74|2731.93|2731.93|2732.22|2732.22|2731.74|2731.74|0
1631891110000|2021-09-17 15:05:10|2731.92|2731.92|2731.61|2731.61|2731.92|2731.92|2731.51|2731.51|0
1631891120000|2021-09-17 15:05:20|2731.56|2731.56|2731.21|2731.21|2731.67|2731.67|2731.21|2731.21|0
1631891130000|2021-09-17 15:05:30|2731.38|2731.38|2731.58|2731.58|2731.75|2731.75|2731.15|2731.15|0
1631891140000|2021-09-17 15:05:40|2731.66|2731.66|2731.81|2731.81|2731.83|2731.83|2731.61|2731.61|0
1631891150000|2021-09-17 15:05:50|2731.99|2731.99|2732.49|2732.49|2732.49|2732.49|2731.82|2731.82|0
1631891160000|2021-09-17 15:06:00|2732.44|2732.44|2731.47|2731.47|2732.44|2732.44|2731.12|2731.12|0
1631891170000|2021-09-17 15:06:10|2731.64|2731.64|2731.1|2731.1|2731.8|2731.8|2730.94|2730.94|0
1631891180000|2021-09-17 15:06:20|2731.07|2731.07|2731.21|2731.21|2731.21|2731.21|2731.04|2731.04|0
1631891190000|2021-09-17 15:06:30|2731.29|2731.29|2732.11|2732.11|2732.11|2732.11|2731.29|2731.29|0
1631891200000|2021-09-17 15:06:40|2732.12|2732.12|2732.54|2732.54|2732.54|2732.54|2732.1|2732.1|0
1631891210000|2021-09-17 15:06:50|2733.04|2733.04|2732.87|2732.87|2733.26|2733.26|2732.82|2732.82|0
1631891220000|2021-09-17 15:07:00|2732.82|2732.82|2732.57|2732.57|2733.15|2733.15|2732.57|2732.57|0
1631891230000|2021-09-17 15:07:10|2732.23|2732.23|2732.68|2732.68|2732.68|2732.68|2732.23|2732.23|0
1631891240000|2021-09-17 15:07:20|2732.72|2732.72|2733.21|2733.21|2733.21|2733.21|2732.72|2732.72|0
1631891250000|2021-09-17 15:07:30|2733.16|2733.16|2733.73|2733.73|2733.73|2733.73|2733.16|2733.16|0
1631891260000|2021-09-17 15:07:40|2733.56|2733.56|2733.63|2733.63|2733.63|2733.63|2733.52|2733.52|0
1631891270000|2021-09-17 15:07:50|2733.57|2733.57|2732.69|2732.69|2733.57|2733.57|2732.58|2732.58|0
1631891280000|2021-09-17 15:08:00|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|2732.67|0
1631891290000|2021-09-17 15:08:10|2732.65|2732.65|2732.92|2732.92|2732.99|2732.99|2732.65|2732.65|0
1631891300000|2021-09-17 15:08:20|2733.09|2733.09|2731.76|2731.76|2733.09|2733.09|2731.76|2731.76|0
1631891310000|2021-09-17 15:08:30|2731.7|2731.7|2731.54|2731.54|2731.76|2731.76|2731.52|2731.52|0
1631891320000|2021-09-17 15:08:40|2731.6|2731.6|2731.88|2731.88|2732.1|2732.1|2731.6|2731.6|0
1631891330000|2021-09-17 15:08:50|2732.05|2732.05|2732.69|2732.69|2732.69|2732.69|2732.05|2732.05|0
1631891340000|2021-09-17 15:09:00|2732.71|2732.71|2733.41|2733.41|2733.42|2733.42|2732.71|2732.71|0
1631891350000|2021-09-17 15:09:10|2733.58|2733.58|2734.11|2734.11|2734.11|2734.11|2733.25|2733.25|0
1631891360000|2021-09-17 15:09:20|2734.06|2734.06|2734.43|2734.43|2734.43|2734.43|2734.06|2734.06|0
1631891370000|2021-09-17 15:09:30|2734.59|2734.59|2734.25|2734.25|2734.59|2734.59|2733.75|2733.75|0
1631891380000|2021-09-17 15:09:40|2734.42|2734.42|2733.65|2733.65|2734.42|2734.42|2733.65|2733.65|0
1631891390000|2021-09-17 15:09:50|2733.71|2733.71|2733.95|2733.95|2734.1|2734.1|2733.71|2733.71|0
1631891400000|2021-09-17 15:10:00|2733.93|2733.93|2733.16|2733.16|2733.93|2733.93|2733.07|2733.07|0
1631891410000|2021-09-17 15:10:10|2733.2|2733.2|2733.06|2733.06|2733.2|2733.2|2732.66|2732.66|0
1631891420000|2021-09-17 15:10:20|2733.08|2733.08|2732.67|2732.67|2733.08|2733.08|2732.62|2732.62|0
1631891430000|2021-09-17 15:10:30|2732.81|2732.81|2733.04|2733.04|2733.04|2733.04|2732.81|2732.81|0
1631891440000|2021-09-17 15:10:40|2733.1|2733.1|2733.18|2733.18|2733.18|2733.18|2733.05|2733.05|0
1631891450000|2021-09-17 15:10:50|2733.07|2733.07|2731.99|2731.99|2733.12|2733.12|2731.99|2731.99|0
1631891460000|2021-09-17 15:11:00|2732.16|2732.16|2731.36|2731.36|2732.16|2732.16|2731.36|2731.36|0
1631891470000|2021-09-17 15:11:10|2731.34|2731.34|2731.34|2731.34|2731.5|2731.5|2731.34|2731.34|0
1631891480000|2021-09-17 15:11:20|2731.5|2731.5|2731.28|2731.28|2731.5|2731.5|2731.28|2731.28|0
1631891490000|2021-09-17 15:11:30|2731.17|2731.17|2730.61|2730.61|2731.17|2731.17|2730.61|2730.61|0
1631891500000|2021-09-17 15:11:40|2730.62|2730.62|2731.18|2731.18|2731.24|2731.24|2730.61|2730.61|0
1631891510000|2021-09-17 15:11:50|2731.14|2731.14|2730.31|2730.31|2731.14|2731.14|2730.31|2730.31|0
1631891520000|2021-09-17 15:12:00|2730.47|2730.47|2731.3|2731.3|2731.69|2731.69|2730.35|2730.35|0
1631891530000|2021-09-17 15:12:10|2731.63|2731.63|2732.67|2732.67|2732.67|2732.67|2731.58|2731.58|0
1631891540000|2021-09-17 15:12:20|2732.51|2732.51|2732.06|2732.06|2732.51|2732.51|2732.06|2732.06|0
1631891550000|2021-09-17 15:12:30|2732.12|2732.12|2732.23|2732.23|2732.45|2732.45|2732.12|2732.12|0
1631891560000|2021-09-17 15:12:40|2732.06|2732.06|2732.78|2732.78|2732.78|2732.78|2732.06|2732.06|0
1631891570000|2021-09-17 15:12:50|2732.84|2732.84|2733.85|2733.85|2733.85|2733.85|2732.84|2732.84|0
1631891580000|2021-09-17 15:13:00|2733.8|2733.8|2733.73|2733.73|2733.8|2733.8|2733.35|2733.35|0
1631891590000|2021-09-17 15:13:10|2733.85|2733.85|2735.14|2735.14|2735.14|2735.14|2733.85|2733.85|0
1631891600000|2021-09-17 15:13:20|2735.3|2735.3|2735.31|2735.31|2735.31|2735.31|2735.14|2735.14|0
1631891610000|2021-09-17 15:13:30|2735.37|2735.37|2737.09|2737.09|2737.25|2737.25|2735.37|2735.37|0
1631891620000|2021-09-17 15:13:40|2737.25|2737.25|2736.92|2736.92|2737.25|2737.25|2736.92|2736.92|0
1631891630000|2021-09-17 15:13:50|2737.25|2737.25|2737.78|2737.78|2737.78|2737.78|2736.7|2736.7|0
1631891640000|2021-09-17 15:14:00|2737.45|2737.45|2737.43|2737.43|2737.78|2737.78|2737.39|2737.39|0
1631891650000|2021-09-17 15:14:10|2737.6|2737.6|2737.92|2737.92|2737.92|2737.92|2737.56|2737.56|0
1631891660000|2021-09-17 15:14:20|2737.93|2737.93|2738.53|2738.53|2738.81|2738.81|2737.88|2737.88|0
1631891670000|2021-09-17 15:14:30|2738.47|2738.47|2738.31|2738.31|2738.53|2738.53|2738.31|2738.31|0
1631891680000|2021-09-17 15:14:40|2738.47|2738.47|2738.89|2738.89|2738.98|2738.98|2738.36|2738.36|0
1631891690000|2021-09-17 15:14:50|2739.1|2739.1|2739.41|2739.41|2739.99|2739.99|2739.1|2739.1|0
1631891700000|2021-09-17 15:15:00|2739.45|2739.45|2739.45|2739.45|2739.67|2739.67|2739.22|2739.22|0
1631891710000|2021-09-17 15:15:10|2739.23|2739.23|2739.07|2739.07|2739.29|2739.29|2738.67|2738.67|0
1631891720000|2021-09-17 15:15:20|2739.01|2739.01|2738.8|2738.8|2739.22|2739.22|2738.71|2738.71|0
1631891730000|2021-09-17 15:15:30|2738.96|2738.96|2738.93|2738.93|2739.02|2739.02|2738.93|2738.93|0
1631891740000|2021-09-17 15:15:40|2739.1|2739.1|2738.94|2738.94|2739.11|2739.11|2738.94|2738.94|0
1631891750000|2021-09-17 15:15:50|2738.93|2738.93|2738.11|2738.11|2739.1|2739.1|2738.11|2738.11|0
1631891760000|2021-09-17 15:16:00|2737.93|2737.93|2738.05|2738.05|2738.28|2738.28|2737.86|2737.86|0
1631891770000|2021-09-17 15:16:10|2738.39|2738.39|2738.44|2738.44|2738.44|2738.44|2738.39|2738.39|0
1631891780000|2021-09-17 15:16:20|2738.55|2738.55|2739.19|2739.19|2739.22|2739.22|2738.52|2738.52|0
1631891790000|2021-09-17 15:16:30|2739.03|2739.03|2738.87|2738.87|2739.03|2739.03|2738.87|2738.87|0
1631891800000|2021-09-17 15:16:40|2738.89|2738.89|2738.95|2738.95|2739.17|2739.17|2738.78|2738.78|0
1631891810000|2021-09-17 15:16:50|2738.72|2738.72|2739.17|2739.17|2739.17|2739.17|2738.72|2738.72|0
1631891820000|2021-09-17 15:17:00|2739.01|2739.01|2739.26|2739.26|2739.26|2739.26|2738.87|2738.87|0
1631891830000|2021-09-17 15:17:10|2739.22|2739.22|2739.01|2739.01|2739.22|2739.22|2739.01|2739.01|0
1631891840000|2021-09-17 15:17:20|2738.97|2738.97|2738.57|2738.57|2738.97|2738.97|2738.52|2738.52|0
1631891850000|2021-09-17 15:17:30|2738.41|2738.41|2738.57|2738.57|2738.63|2738.63|2738.41|2738.41|0
1631891860000|2021-09-17 15:17:40|2738.63|2738.63|2739.28|2739.28|2739.34|2739.34|2738.63|2738.63|0
1631891870000|2021-09-17 15:17:50|2739.34|2739.34|2740.53|2740.53|2740.97|2740.97|2739.34|2739.34|0
1631891880000|2021-09-17 15:18:00|2740.45|2740.45|2741.28|2741.28|2741.28|2741.28|2740.45|2740.45|0
1631891890000|2021-09-17 15:18:10|2741.11|2741.11|2741.23|2741.23|2741.23|2741.23|2740.84|2740.84|0
1631891900000|2021-09-17 15:18:20|2741.17|2741.17|2741.99|2741.99|2742.1|2742.1|2741.01|2741.01|0
1631891910000|2021-09-17 15:18:30|2741.93|2741.93|2742.13|2742.13|2742.27|2742.27|2741.93|2741.93|0
1631891920000|2021-09-17 15:18:40|2741.8|2741.8|2741.77|2741.77|2742.02|2742.02|2741.74|2741.74|0
1631891930000|2021-09-17 15:18:50|2741.93|2741.93|2742.07|2742.07|2742.07|2742.07|2741.93|2741.93|0
1631891940000|2021-09-17 15:19:00|2742.08|2742.08|2742.2|2742.2|2742.39|2742.39|2742.08|2742.08|0
1631891950000|2021-09-17 15:19:10|2742.37|2742.37|2742.47|2742.47|2742.8|2742.8|2742.37|2742.37|0
1631891960000|2021-09-17 15:19:20|2742.35|2742.35|2742.85|2742.85|2742.85|2742.85|2742.35|2742.35|0
1631891970000|2021-09-17 15:19:30|2742.52|2742.52|2742.06|2742.06|2742.52|2742.52|2742.05|2742.05|0
1631891980000|2021-09-17 15:19:40|2741.89|2741.89|2741.66|2741.66|2741.89|2741.89|2741.43|2741.43|0
1631891990000|2021-09-17 15:19:50|2741.49|2741.49|2741.46|2741.46|2741.83|2741.83|2741.06|2741.06|0
1631892000000|2021-09-17 15:20:00|2741.52|2741.52|2740.84|2740.84|2741.62|2741.62|2740.78|2740.78|0
1631892010000|2021-09-17 15:20:10|2740.9|2740.9|2741.26|2741.26|2741.26|2741.26|2740.9|2740.9|0
1631892020000|2021-09-17 15:20:20|2741.32|2741.32|2741.99|2741.99|2741.99|2741.99|2741.32|2741.32|0
1631892030000|2021-09-17 15:20:30|2741.82|2741.82|2741.45|2741.45|2742.15|2742.15|2741.45|2741.45|0
1631892040000|2021-09-17 15:20:40|2741.39|2741.39|2741.11|2741.11|2741.5|2741.5|2741.11|2741.11|0
1631892050000|2021-09-17 15:20:50|2740.94|2740.94|2740.89|2740.89|2740.94|2740.94|2740.54|2740.54|0
1631892060000|2021-09-17 15:21:00|2740.87|2740.87|2740.73|2740.73|2740.9|2740.9|2740.73|2740.73|0
1631892070000|2021-09-17 15:21:10|2740.74|2740.74|2741.11|2741.11|2741.28|2741.28|2740.69|2740.69|0
1631892080000|2021-09-17 15:21:20|2741.07|2741.07|2740.32|2740.32|2741.26|2741.26|2740.32|2740.32|0
1631892090000|2021-09-17 15:21:30|2740.33|2740.33|2740.15|2740.15|2740.39|2740.39|2740.14|2740.14|0
1631892100000|2021-09-17 15:21:40|2740.09|2740.09|2739.73|2739.73|2740.09|2740.09|2739.73|2739.73|0
1631892110000|2021-09-17 15:21:50|2739.17|2739.17|2738.9|2738.9|2739.17|2739.17|2738.73|2738.73|0
1631892120000|2021-09-17 15:22:00|2739.06|2739.06|2738.94|2738.94|2739.11|2739.11|2738.94|2738.94|0
1631892130000|2021-09-17 15:22:10|2738.88|2738.88|2738.31|2738.31|2738.88|2738.88|2738.31|2738.31|0
1631892140000|2021-09-17 15:22:20|2738.48|2738.48|2739.25|2739.25|2739.32|2739.32|2738.26|2738.26|0
1631892150000|2021-09-17 15:22:30|2739.09|2739.09|2738.47|2738.47|2739.09|2739.09|2738.35|2738.35|0
1631892160000|2021-09-17 15:22:40|2738.51|2738.51|2738.4|2738.4|2738.51|2738.51|2738.4|2738.4|0
1631892170000|2021-09-17 15:22:50|2738.57|2738.57|2739.25|2739.25|2739.25|2739.25|2738.57|2738.57|0
1631892180000|2021-09-17 15:23:00|2739.42|2739.42|2739|2739|2739.42|2739.42|2738.96|2738.96|0
1631892190000|2021-09-17 15:23:10|2738.95|2738.95|2739.12|2739.12|2739.34|2739.34|2738.95|2738.95|0
1631892200000|2021-09-17 15:23:20|2739.1|2739.1|2738.9|2738.9|2739.1|2739.1|2738.85|2738.85|0
1631892210000|2021-09-17 15:23:30|2739.02|2739.02|2739.25|2739.25|2739.25|2739.25|2738.87|2738.87|0
1631892220000|2021-09-17 15:23:40|2739.24|2739.24|2738.66|2738.66|2739.28|2739.28|2738.66|2738.66|0
1631892230000|2021-09-17 15:23:50|2738.49|2738.49|2737.98|2737.98|2738.6|2738.6|2737.98|2737.98|0
1631892240000|2021-09-17 15:24:00|2738.15|2738.15|2737.69|2737.69|2738.15|2738.15|2737.69|2737.69|0
1631892250000|2021-09-17 15:24:10|2737.58|2737.58|2737.65|2737.65|2737.69|2737.69|2737.53|2737.53|0
1631892260000|2021-09-17 15:24:20|2737.69|2737.69|2737.83|2737.83|2738.04|2738.04|2737.65|2737.65|0
1631892270000|2021-09-17 15:24:30|2737.84|2737.84|2737.78|2737.78|2738|2738|2737.78|2737.78|0
1631892280000|2021-09-17 15:24:40|2737.68|2737.68|2736.62|2736.62|2737.68|2737.68|2736.29|2736.29|0
1631892290000|2021-09-17 15:24:50|2736.68|2736.68|2736.07|2736.07|2736.68|2736.68|2735.96|2735.96|0
1631892300000|2021-09-17 15:25:00|2736.01|2736.01|2736.41|2736.41|2736.69|2736.69|2736.01|2736.01|0
1631892310000|2021-09-17 15:25:10|2736.3|2736.3|2736.47|2736.47|2736.47|2736.47|2736.27|2736.27|0
1631892320000|2021-09-17 15:25:20|2736.51|2736.51|2735.96|2735.96|2736.57|2736.57|2735.7|2735.7|0
1631892330000|2021-09-17 15:25:30|2735.8|2735.8|2735.67|2735.67|2736.17|2736.17|2735.67|2735.67|0
1631892340000|2021-09-17 15:25:40|2735.63|2735.63|2736.23|2736.23|2736.37|2736.37|2735.61|2735.61|0
1631892350000|2021-09-17 15:25:50|2736.17|2736.17|2736.15|2736.15|2736.17|2736.17|2736.06|2736.06|0
1631892360000|2021-09-17 15:26:00|2736.16|2736.16|2736.28|2736.28|2736.28|2736.28|2736.11|2736.11|0
1631892370000|2021-09-17 15:26:10|2736.08|2736.08|2736.06|2736.06|2736.41|2736.41|2735.89|2735.89|0
1631892380000|2021-09-17 15:26:20|2735.83|2735.83|2735.61|2735.61|2735.83|2735.83|2735.61|2735.61|0
1631892390000|2021-09-17 15:26:30|2735.56|2735.56|2734.61|2734.61|2735.61|2735.61|2734.55|2734.55|0
1631892400000|2021-09-17 15:26:40|2734.55|2734.55|2734.48|2734.48|2734.55|2734.55|2733.98|2733.98|0
1631892410000|2021-09-17 15:26:50|2734.31|2734.31|2734.36|2734.36|2734.36|2734.36|2734.31|2734.31|0
1631892420000|2021-09-17 15:27:00|2734.44|2734.44|2734.54|2734.54|2734.55|2734.55|2734.44|2734.44|0
1631892430000|2021-09-17 15:27:10|2734.49|2734.49|2735.04|2735.04|2735.1|2735.1|2734.49|2734.49|0
1631892440000|2021-09-17 15:27:20|2734.88|2734.88|2735.25|2735.25|2735.26|2735.26|2734.88|2734.88|0
1631892450000|2021-09-17 15:27:30|2735.21|2735.21|2734.55|2734.55|2735.23|2735.23|2734.55|2734.55|0
1631892460000|2021-09-17 15:27:40|2734.54|2734.54|2734.39|2734.39|2734.57|2734.57|2734.39|2734.39|0
1631892470000|2021-09-17 15:27:50|2734.37|2734.37|2734.37|2734.37|2734.37|2734.37|2734.14|2734.14|0
1631892480000|2021-09-17 15:28:00|2734.31|2734.31|2734.75|2734.75|2734.75|2734.75|2734.31|2734.31|0
1631892490000|2021-09-17 15:28:10|2734.76|2734.76|2733.88|2733.88|2734.94|2734.94|2733.59|2733.59|0
1631892500000|2021-09-17 15:28:20|2733.96|2733.96|2734.12|2734.12|2734.19|2734.19|2733.96|2733.96|0
1631892510000|2021-09-17 15:28:30|2734.02|2734.02|2732.82|2732.82|2734.02|2734.02|2732.82|2732.82|0
1631892520000|2021-09-17 15:28:40|2732.8|2732.8|2731.82|2731.82|2732.9|2732.9|2731.82|2731.82|0
1631892530000|2021-09-17 15:28:50|2731.81|2731.81|2730.46|2730.46|2731.81|2731.81|2730.35|2730.35|0
1631892540000|2021-09-17 15:29:00|2730.55|2730.55|2730.77|2730.77|2731.32|2731.32|2730.55|2730.55|0
1631892550000|2021-09-17 15:29:10|2730.72|2730.72|2730.66|2730.66|2730.81|2730.81|2730.22|2730.22|0
1631892560000|2021-09-17 15:29:20|2730.83|2730.83|2730.69|2730.69|2731.01|2731.01|2730.42|2730.42|0
1631892570000|2021-09-17 15:29:30|2730.52|2730.52|2730.5|2730.5|2730.69|2730.69|2730.5|2730.5|0
1631892580000|2021-09-17 15:29:40|2730.27|2730.27|2730.53|2730.53|2730.55|2730.55|2729.85|2729.85|0
1631892590000|2021-09-17 15:29:50|2730.55|2730.55|2731.49|2731.49|2731.57|2731.57|2730.38|2730.38|0
